Price in deferred time of 15 minutes
|
Last quote
05/17/2024 -
17:39:45
|
Bid
05/17/2024 -
17:30:00
|
Bid Volume |
Ask
05/17/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
177.02
+0.28
(
+0.16% )
|
176.88
|
63 |
176.92
|
265 |
History data
| Date | Volume | Price |
|---|---|---|
| 05/17/2024 17:39 | 350 | 177.02 |
| 05/17/2024 17:35 | 729842 | 177.02 |
| 05/17/2024 17:29 | 122 | 176.90 |
| 05/17/2024 17:29 | 15 | 176.90 |
| 05/17/2024 17:29 | 4 | 176.90 |
| 05/17/2024 17:29 | 2 | 176.86 |
| 05/17/2024 17:29 | 18 | 176.90 |
| 05/17/2024 17:29 | 22 | 176.90 |
| 05/17/2024 17:29 | 16 | 176.90 |
| 05/17/2024 17:29 | 59 | 176.88 |
| 05/17/2024 17:29 | 126 | 176.88 |
| 05/17/2024 17:29 | 1 | 176.88 |
| 05/17/2024 17:29 | 61 | 176.88 |
| 05/17/2024 17:29 | 61 | 176.88 |
| 05/17/2024 17:29 | 144 | 176.88 |
| 05/17/2024 17:29 | 147 | 176.90 |
| 05/17/2024 17:29 | 90 | 176.90 |
| 05/17/2024 17:29 | 1 | 176.90 |
| 05/17/2024 17:28 | 3 | 176.92 |
| 05/17/2024 17:28 | 91 | 176.88 |
| 05/17/2024 17:28 | 407 | 176.90 |
| 05/17/2024 17:28 | 75 | 176.92 |
| 05/17/2024 17:28 | 33 | 176.94 |
| 05/17/2024 17:28 | 103 | 176.92 |
| 05/17/2024 17:28 | 145 | 176.90 |
| 05/17/2024 17:28 | 233 | 176.88 |
| 05/17/2024 17:28 | 197 | 176.86 |
| 05/17/2024 17:28 | 6 | 176.88 |
| 05/17/2024 17:28 | 69 | 176.90 |
| 05/17/2024 17:27 | 75 | 176.92 |
| 05/17/2024 17:27 | 58 | 176.90 |
| 05/17/2024 17:27 | 75 | 176.90 |
| 05/17/2024 17:27 | 100 | 176.90 |
| 05/17/2024 17:27 | 84 | 176.92 |
| 05/17/2024 17:27 | 75 | 176.94 |
| 05/17/2024 17:27 | 109 | 176.94 |
| 05/17/2024 17:27 | 641 | 176.96 |
| 05/17/2024 17:27 | 2 | 176.96 |
| 05/17/2024 17:27 | 31 | 176.98 |
| 05/17/2024 17:27 | 287 | 176.98 |
| 05/17/2024 17:27 | 69 | 177.00 |
| 05/17/2024 17:27 | 297 | 177.00 |
| 05/17/2024 17:27 | 1 | 177.02 |
| 05/17/2024 17:27 | 53 | 177.02 |
| 05/17/2024 17:27 | 171 | 177.02 |
| 05/17/2024 17:27 | 12 | 177.02 |
| 05/17/2024 17:27 | 57 | 177.02 |
| 05/17/2024 17:27 | 70 | 177.02 |
| 05/17/2024 17:27 | 200 | 177.02 |
| 05/17/2024 17:27 | 104 | 177.04 |
| 05/17/2024 17:27 | 136 | 177.04 |
| 05/17/2024 17:27 | 37 | 177.04 |
| 05/17/2024 17:27 | 175 | 177.04 |
| 05/17/2024 17:27 | 250 | 177.00 |
| 05/17/2024 17:26 | 155 | 177.00 |
| 05/17/2024 17:26 | 121 | 177.02 |
| 05/17/2024 17:26 | 722 | 177.00 |
| 05/17/2024 17:26 | 108 | 177.02 |
| 05/17/2024 17:26 | 155 | 177.00 |
| 05/17/2024 17:26 | 7 | 177.02 |
| 05/17/2024 17:26 | 234 | 177.02 |
| 05/17/2024 17:25 | 283 | 177.04 |
| 05/17/2024 17:25 | 55 | 177.02 |
| 05/17/2024 17:25 | 107 | 177.02 |
| 05/17/2024 17:25 | 30 | 177.00 |
| 05/17/2024 17:25 | 199 | 177.00 |
| 05/17/2024 17:25 | 54 | 177.02 |
| 05/17/2024 17:25 | 71 | 177.02 |
| 05/17/2024 17:25 | 4 | 177.02 |
| 05/17/2024 17:25 | 163 | 177.02 |
| 05/17/2024 17:25 | 75 | 177.02 |
| 05/17/2024 17:25 | 373 | 177.02 |
| 05/17/2024 17:25 | 75 | 177.02 |
| 05/17/2024 17:25 | 291 | 177.02 |
| 05/17/2024 17:25 | 69 | 176.98 |
| 05/17/2024 17:25 | 108 | 176.98 |
| 05/17/2024 17:25 | 242 | 176.96 |
| 05/17/2024 17:25 | 301 | 176.94 |
| 05/17/2024 17:25 | 246 | 176.92 |
| 05/17/2024 17:25 | 249 | 176.92 |
| 05/17/2024 17:25 | 301 | 176.90 |
| 05/17/2024 17:25 | 69 | 176.92 |
| 05/17/2024 17:25 | 56 | 176.92 |
| 05/17/2024 17:25 | 10 | 176.92 |
| 05/17/2024 17:25 | 69 | 176.92 |
| 05/17/2024 17:25 | 177 | 176.92 |
| 05/17/2024 17:25 | 22 | 176.92 |
| 05/17/2024 17:25 | 180 | 176.92 |
| 05/17/2024 17:25 | 10 | 176.92 |
| 05/17/2024 17:25 | 17 | 176.92 |
| 05/17/2024 17:25 | 69 | 176.92 |
| 05/17/2024 17:25 | 165 | 176.92 |
| 05/17/2024 17:25 | 445 | 176.92 |
| 05/17/2024 17:25 | 52 | 176.90 |
| 05/17/2024 17:25 | 278 | 176.90 |
| 05/17/2024 17:25 | 5 | 176.92 |
| 05/17/2024 17:24 | 58 | 176.90 |
| 05/17/2024 17:24 | 75 | 176.90 |
| 05/17/2024 17:24 | 167 | 176.90 |
| 05/17/2024 17:24 | 119 | 176.92 |
| 05/17/2024 17:24 | 275 | 176.90 |
| 05/17/2024 17:24 | 95 | 176.92 |
| 05/17/2024 17:24 | 205 | 176.90 |
| 05/17/2024 17:24 | 141 | 176.88 |
| 05/17/2024 17:24 | 121 | 176.92 |
| 05/17/2024 17:24 | 93 | 176.92 |
| 05/17/2024 17:24 | 45 | 176.90 |
| 05/17/2024 17:24 | 130 | 176.94 |
| 05/17/2024 17:24 | 60 | 176.94 |
| 05/17/2024 17:24 | 2 | 176.90 |
| 05/17/2024 17:24 | 40 | 176.92 |
| 05/17/2024 17:24 | 218 | 176.94 |
| 05/17/2024 17:24 | 64 | 176.96 |
| 05/17/2024 17:23 | 108 | 176.96 |
| 05/17/2024 17:23 | 38 | 176.98 |
| 05/17/2024 17:23 | 121 | 177.00 |
| 05/17/2024 17:23 | 3 | 177.00 |
| 05/17/2024 17:23 | 12 | 176.98 |
| 05/17/2024 17:23 | 10 | 176.98 |
| 05/17/2024 17:23 | 23 | 176.98 |
| 05/17/2024 17:23 | 109 | 176.98 |
| 05/17/2024 17:23 | 538 | 176.98 |
| 05/17/2024 17:23 | 82 | 177.00 |
| 05/17/2024 17:23 | 12 | 177.00 |
| 05/17/2024 17:23 | 55 | 177.00 |
| 05/17/2024 17:23 | 123 | 177.00 |
| 05/17/2024 17:23 | 65 | 177.00 |
| 05/17/2024 17:22 | 109 | 177.00 |
| 05/17/2024 17:22 | 605 | 176.98 |
| 05/17/2024 17:22 | 3 | 177.00 |
| 05/17/2024 17:22 | 50 | 177.00 |
| 05/17/2024 17:22 | 58 | 177.00 |
| 05/17/2024 17:22 | 62 | 177.00 |
| 05/17/2024 17:22 | 6 | 177.04 |
| 05/17/2024 17:22 | 44 | 177.02 |
| 05/17/2024 17:22 | 122 | 177.02 |
| 05/17/2024 17:22 | 123 | 177.02 |
| 05/17/2024 17:22 | 42 | 177.02 |
| 05/17/2024 17:22 | 50 | 177.02 |
| 05/17/2024 17:22 | 27 | 177.02 |
| 05/17/2024 17:22 | 77 | 177.02 |
| 05/17/2024 17:22 | 94 | 177.02 |
| 05/17/2024 17:22 | 276 | 177.02 |
| 05/17/2024 17:22 | 17 | 177.00 |
| 05/17/2024 17:22 | 3 | 177.00 |
| 05/17/2024 17:22 | 6 | 177.00 |
| 05/17/2024 17:22 | 2 | 177.00 |
| 05/17/2024 17:22 | 30 | 177.00 |
| 05/17/2024 17:22 | 50 | 177.00 |
| 05/17/2024 17:21 | 67 | 177.00 |
| 05/17/2024 17:21 | 57 | 177.00 |
| 05/17/2024 17:21 | 58 | 177.00 |
| 05/17/2024 17:21 | 138 | 177.00 |
| 05/17/2024 17:21 | 21 | 177.00 |
| 05/17/2024 17:21 | 104 | 177.00 |
| 05/17/2024 17:21 | 83 | 176.98 |
| 05/17/2024 17:21 | 115 | 176.98 |
| 05/17/2024 17:20 | 370 | 176.96 |
| 05/17/2024 17:20 | 506 | 176.96 |
| 05/17/2024 17:20 | 99 | 176.98 |
| 05/17/2024 17:20 | 134 | 176.98 |
| 05/17/2024 17:20 | 552 | 176.98 |
| 05/17/2024 17:20 | 3 | 177.00 |
| 05/17/2024 17:20 | 55 | 177.00 |
| 05/17/2024 17:20 | 63 | 177.00 |
| 05/17/2024 17:20 | 1 | 176.98 |
| 05/17/2024 17:20 | 65 | 176.98 |
| 05/17/2024 17:20 | 37 | 176.98 |
| 05/17/2024 17:20 | 18 | 176.98 |
| 05/17/2024 17:20 | 372 | 176.98 |
| 05/17/2024 17:20 | 6 | 176.98 |
| 05/17/2024 17:20 | 15 | 176.98 |
| 05/17/2024 17:20 | 178 | 176.98 |
| 05/17/2024 17:20 | 65 | 177.00 |
| 05/17/2024 17:20 | 30 | 177.02 |
| 05/17/2024 17:20 | 25 | 177.00 |
| 05/17/2024 17:20 | 15 | 177.00 |
| 05/17/2024 17:20 | 34 | 177.00 |
| 05/17/2024 17:20 | 186 | 177.00 |
| 05/17/2024 17:20 | 113 | 177.02 |
| 05/17/2024 17:20 | 461 | 177.02 |
| 05/17/2024 17:20 | 179 | 177.00 |
| 05/17/2024 17:20 | 55 | 177.00 |
| 05/17/2024 17:20 | 113 | 177.02 |
| 05/17/2024 17:20 | 410 | 177.02 |
| 05/17/2024 17:20 | 100 | 177.00 |
| 05/17/2024 17:20 | 165 | 177.00 |
| 05/17/2024 17:19 | 92 | 177.00 |
| 05/17/2024 17:19 | 132 | 177.00 |
| 05/17/2024 17:19 | 58 | 176.98 |
| 05/17/2024 17:19 | 1 | 176.98 |
| 05/17/2024 17:19 | 267 | 176.98 |
| 05/17/2024 17:19 | 104 | 177.00 |
| 05/17/2024 17:19 | 1 | 177.00 |
| 05/17/2024 17:19 | 425 | 177.00 |
| 05/17/2024 17:19 | 23 | 176.96 |
| 05/17/2024 17:18 | 55 | 176.98 |
| 05/17/2024 17:18 | 58 | 176.98 |
| 05/17/2024 17:18 | 3 | 176.96 |
| 05/17/2024 17:18 | 16 | 176.96 |
| 05/17/2024 17:18 | 113 | 176.98 |
| 05/17/2024 17:18 | 58 | 176.96 |
| 05/17/2024 17:18 | 52 | 176.96 |
| 05/17/2024 17:18 | 117 | 176.96 |
| 05/17/2024 17:18 | 58 | 176.98 |
| 05/17/2024 17:18 | 75 | 176.98 |
| 05/17/2024 17:18 | 47 | 177.00 |
| 05/17/2024 17:18 | 113 | 177.00 |
| 05/17/2024 17:18 | 55 | 176.98 |
| 05/17/2024 17:18 | 105 | 177.00 |
| 05/17/2024 17:18 | 6 | 176.98 |
| 05/17/2024 17:18 | 52 | 176.98 |
| 05/17/2024 17:18 | 168 | 176.98 |
| 05/17/2024 17:18 | 75 | 177.00 |
| 05/17/2024 17:18 | 122 | 177.02 |
| 05/17/2024 17:18 | 541 | 177.02 |
| 05/17/2024 17:18 | 55 | 177.00 |
| 05/17/2024 17:17 | 55 | 177.00 |
| 05/17/2024 17:17 | 43 | 177.00 |
| 05/17/2024 17:17 | 76 | 177.02 |
| 05/17/2024 17:17 | 55 | 177.00 |
| 05/17/2024 17:17 | 71 | 177.00 |
| 05/17/2024 17:17 | 237 | 177.00 |
| 05/17/2024 17:17 | 58 | 177.02 |
| 05/17/2024 17:16 | 122 | 177.00 |
| 05/17/2024 17:16 | 540 | 176.98 |
| 05/17/2024 17:16 | 165 | 177.00 |
| 05/17/2024 17:16 | 207 | 177.00 |
| 05/17/2024 17:16 | 240 | 177.02 |
| 05/17/2024 17:16 | 113 | 177.00 |
| 05/17/2024 17:16 | 115 | 177.00 |
| 05/17/2024 17:16 | 58 | 176.98 |
| 05/17/2024 17:16 | 24 | 176.98 |
| 05/17/2024 17:16 | 52 | 177.00 |
| 05/17/2024 17:16 | 40 | 177.00 |
| 05/17/2024 17:16 | 93 | 177.00 |
| 05/17/2024 17:16 | 40 | 177.00 |
| 05/17/2024 17:16 | 152 | 177.02 |
| 05/17/2024 17:16 | 144 | 177.04 |
| 05/17/2024 17:16 | 68 | 177.04 |
| 05/17/2024 17:16 | 22 | 177.06 |
| 05/17/2024 17:16 | 183 | 177.06 |
| 05/17/2024 17:16 | 58 | 177.08 |
| 05/17/2024 17:16 | 37 | 177.08 |
| 05/17/2024 17:16 | 74 | 177.08 |
| 05/17/2024 17:16 | 69 | 177.08 |
| 05/17/2024 17:16 | 43 | 177.06 |
| 05/17/2024 17:15 | 48 | 177.06 |
| 05/17/2024 17:15 | 9 | 177.06 |
| 05/17/2024 17:15 | 7 | 177.06 |
| 05/17/2024 17:15 | 195 | 177.06 |
| 05/17/2024 17:15 | 49 | 177.08 |
| 05/17/2024 17:15 | 58 | 177.08 |
| 05/17/2024 17:15 | 58 | 177.08 |
| 05/17/2024 17:15 | 360 | 177.08 |
| 05/17/2024 17:15 | 174 | 177.08 |
| 05/17/2024 17:15 | 108 | 177.10 |
| 05/17/2024 17:15 | 257 | 177.06 |
| 05/17/2024 17:15 | 120 | 177.06 |
| 05/17/2024 17:15 | 5 | 177.06 |
| 05/17/2024 17:15 | 52 | 177.06 |
| 05/17/2024 17:15 | 29 | 177.06 |
| 05/17/2024 17:15 | 198 | 177.06 |
| 05/17/2024 17:15 | 402 | 177.06 |
| 05/17/2024 17:15 | 223 | 177.08 |
| 05/17/2024 17:15 | 55 | 177.08 |
| 05/17/2024 17:15 | 204 | 177.08 |
| 05/17/2024 17:15 | 200 | 177.08 |
| 05/17/2024 17:15 | 43 | 177.08 |
| 05/17/2024 17:15 | 159 | 177.08 |
| 05/17/2024 17:15 | 167 | 177.04 |
| 05/17/2024 17:15 | 18 | 177.04 |
| 05/17/2024 17:15 | 121 | 177.00 |
| 05/17/2024 17:15 | 55 | 177.00 |
| 05/17/2024 17:15 | 2 | 176.96 |
| 05/17/2024 17:14 | 69 | 176.98 |
| 05/17/2024 17:14 | 29 | 176.98 |
| 05/17/2024 17:14 | 105 | 176.98 |
| 05/17/2024 17:14 | 33 | 177.00 |
| 05/17/2024 17:14 | 201 | 177.00 |
| 05/17/2024 17:14 | 62 | 177.02 |
| 05/17/2024 17:14 | 221 | 177.00 |
| 05/17/2024 17:14 | 306 | 176.98 |
| 05/17/2024 17:14 | 58 | 176.96 |
| 05/17/2024 17:14 | 133 | 176.96 |
| 05/17/2024 17:14 | 34 | 176.96 |
| 05/17/2024 17:14 | 20 | 176.96 |
| 05/17/2024 17:14 | 42 | 176.96 |
| 05/17/2024 17:14 | 92 | 176.96 |
| 05/17/2024 17:14 | 105 | 176.96 |
| 05/17/2024 17:14 | 75 | 176.98 |
| 05/17/2024 17:14 | 17 | 176.98 |
| 05/17/2024 17:14 | 35 | 176.96 |
| 05/17/2024 17:14 | 15 | 176.96 |
| 05/17/2024 17:14 | 130 | 176.96 |
| 05/17/2024 17:14 | 113 | 176.98 |
| 05/17/2024 17:14 | 117 | 176.98 |
| 05/17/2024 17:14 | 143 | 176.96 |
| 05/17/2024 17:14 | 125 | 176.96 |
| 05/17/2024 17:14 | 76 | 176.96 |
| 05/17/2024 17:14 | 524 | 176.96 |
| 05/17/2024 17:13 | 46 | 176.94 |
| 05/17/2024 17:13 | 51 | 176.94 |
| 05/17/2024 17:13 | 82 | 176.94 |
| 05/17/2024 17:13 | 89 | 176.94 |
| 05/17/2024 17:13 | 65 | 176.92 |
| 05/17/2024 17:13 | 107 | 176.88 |
| 05/17/2024 17:13 | 74 | 176.90 |
| 05/17/2024 17:13 | 233 | 176.90 |
| 05/17/2024 17:13 | 113 | 176.90 |
| 05/17/2024 17:13 | 59 | 176.90 |
| 05/17/2024 17:13 | 2 | 176.88 |
| 05/17/2024 17:13 | 115 | 176.88 |
| 05/17/2024 17:13 | 29 | 176.86 |
| 05/17/2024 17:13 | 90 | 176.86 |
| 05/17/2024 17:13 | 80 | 176.88 |
| 05/17/2024 17:13 | 58 | 176.88 |
| 05/17/2024 17:12 | 120 | 176.86 |
| 05/17/2024 17:12 | 41 | 176.88 |
| 05/17/2024 17:12 | 86 | 176.88 |
| 05/17/2024 17:12 | 115 | 176.86 |
| 05/17/2024 17:12 | 243 | 176.86 |
| 05/17/2024 17:12 | 97 | 176.84 |
| 05/17/2024 17:12 | 173 | 176.84 |
| 05/17/2024 17:12 | 195 | 176.84 |
| 05/17/2024 17:12 | 17 | 176.82 |
| 05/17/2024 17:12 | 19 | 176.80 |
| 05/17/2024 17:11 | 30 | 176.82 |
| 05/17/2024 17:11 | 100 | 176.82 |
| 05/17/2024 17:11 | 14 | 176.82 |
| 05/17/2024 17:11 | 45 | 176.82 |
| 05/17/2024 17:11 | 283 | 176.82 |
| 05/17/2024 17:11 | 58 | 176.82 |
| 05/17/2024 17:11 | 71 | 176.82 |
| 05/17/2024 17:11 | 25 | 176.82 |
| 05/17/2024 17:11 | 35 | 176.80 |
| 05/17/2024 17:11 | 58 | 176.80 |
| 05/17/2024 17:11 | 1 | 176.80 |
| 05/17/2024 17:11 | 55 | 176.80 |
| 05/17/2024 17:11 | 43 | 176.80 |
| 05/17/2024 17:10 | 316 | 176.80 |
| 05/17/2024 17:10 | 4 | 176.78 |
| 05/17/2024 17:10 | 8 | 176.78 |
| 05/17/2024 17:10 | 3 | 176.78 |
| 05/17/2024 17:10 | 27 | 176.78 |
| 05/17/2024 17:10 | 109 | 176.78 |
| 05/17/2024 17:10 | 87 | 176.78 |
| 05/17/2024 17:09 | 46 | 176.78 |
| 05/17/2024 17:09 | 30 | 176.80 |
| 05/17/2024 17:09 | 193 | 176.82 |
| 05/17/2024 17:09 | 112 | 176.82 |
| 05/17/2024 17:09 | 23 | 176.82 |
| 05/17/2024 17:09 | 188 | 176.84 |
| 05/17/2024 17:09 | 57 | 176.84 |
| 05/17/2024 17:09 | 2 | 176.84 |
| 05/17/2024 17:09 | 29 | 176.84 |
| 05/17/2024 17:09 | 17 | 176.84 |
| 05/17/2024 17:09 | 336 | 176.84 |
| 05/17/2024 17:09 | 1 | 176.84 |
| 05/17/2024 17:09 | 16 | 176.84 |
| 05/17/2024 17:09 | 8 | 176.84 |
| 05/17/2024 17:09 | 177 | 176.86 |
| 05/17/2024 17:09 | 65 | 176.84 |
| 05/17/2024 17:08 | 385 | 176.84 |
| 05/17/2024 17:08 | 1 | 176.84 |
| 05/17/2024 17:08 | 101 | 176.86 |
| 05/17/2024 17:07 | 30 | 176.86 |
| 05/17/2024 17:07 | 25 | 176.86 |
| 05/17/2024 17:07 | 219 | 176.86 |
| 05/17/2024 17:07 | 22 | 176.86 |
| 05/17/2024 17:07 | 31 | 176.84 |
| 05/17/2024 17:07 | 42 | 176.84 |
| 05/17/2024 17:07 | 10 | 176.86 |
| 05/17/2024 17:07 | 60 | 176.86 |
| 05/17/2024 17:07 | 46 | 176.84 |
| 05/17/2024 17:07 | 50 | 176.82 |
| 05/17/2024 17:07 | 64 | 176.82 |
| 05/17/2024 17:07 | 186 | 176.84 |
| 05/17/2024 17:07 | 46 | 176.86 |
| 05/17/2024 17:07 | 59 | 176.86 |
| 05/17/2024 17:07 | 46 | 176.88 |
| 05/17/2024 17:07 | 67 | 176.86 |
| 05/17/2024 17:07 | 182 | 176.88 |
| 05/17/2024 17:07 | 104 | 176.90 |
| 05/17/2024 17:07 | 156 | 176.90 |
| 05/17/2024 17:07 | 438 | 176.92 |
| 05/17/2024 17:07 | 32 | 176.94 |
| 05/17/2024 17:07 | 4 | 176.94 |
| 05/17/2024 17:06 | 25 | 176.94 |
| 05/17/2024 17:06 | 90 | 176.94 |
| 05/17/2024 17:06 | 129 | 176.94 |
| 05/17/2024 17:06 | 64 | 176.92 |
| 05/17/2024 17:06 | 46 | 176.90 |
| 05/17/2024 17:06 | 58 | 176.90 |
| 05/17/2024 17:06 | 58 | 176.88 |
| 05/17/2024 17:06 | 58 | 176.86 |
| 05/17/2024 17:06 | 39 | 176.84 |
| 05/17/2024 17:06 | 131 | 176.84 |
| 05/17/2024 17:05 | 146 | 176.82 |
| 05/17/2024 17:05 | 44 | 176.82 |
| 05/17/2024 17:05 | 58 | 176.82 |
| 05/17/2024 17:05 | 58 | 176.80 |
| 05/17/2024 17:05 | 58 | 176.78 |
| 05/17/2024 17:05 | 8 | 176.78 |
| 05/17/2024 17:04 | 95 | 176.76 |
| 05/17/2024 17:04 | 1 | 176.76 |
| 05/17/2024 17:04 | 45 | 176.76 |
| 05/17/2024 17:04 | 1 | 176.76 |
| 05/17/2024 17:04 | 19 | 176.76 |
| 05/17/2024 17:04 | 152 | 176.76 |
| 05/17/2024 17:04 | 34 | 176.76 |
| 05/17/2024 17:04 | 58 | 176.76 |
| 05/17/2024 17:04 | 51 | 176.76 |
| 05/17/2024 17:04 | 84 | 176.78 |
| 05/17/2024 17:04 | 4 | 176.78 |
| 05/17/2024 17:04 | 137 | 176.78 |
| 05/17/2024 17:04 | 305 | 176.78 |
| 05/17/2024 17:04 | 32 | 176.80 |
| 05/17/2024 17:04 | 65 | 176.78 |
| 05/17/2024 17:04 | 107 | 176.80 |
| 05/17/2024 17:04 | 150 | 176.80 |
| 05/17/2024 17:04 | 65 | 176.80 |
| 05/17/2024 17:04 | 30 | 176.82 |
| 05/17/2024 17:04 | 197 | 176.82 |
| 05/17/2024 17:04 | 29 | 176.84 |
| 05/17/2024 17:04 | 215 | 176.84 |
| 05/17/2024 17:04 | 25 | 176.84 |
| 05/17/2024 17:04 | 90 | 176.86 |
| 05/17/2024 17:04 | 28 | 176.86 |
| 05/17/2024 17:04 | 34 | 176.86 |
| 05/17/2024 17:04 | 59 | 176.86 |
| 05/17/2024 17:04 | 28 | 176.86 |
| 05/17/2024 17:04 | 89 | 176.86 |
| 05/17/2024 17:04 | 10 | 176.88 |
| 05/17/2024 17:04 | 58 | 176.88 |
| 05/17/2024 17:04 | 166 | 176.86 |
| 05/17/2024 17:04 | 32 | 176.86 |
| 05/17/2024 17:04 | 84 | 176.86 |
| 05/17/2024 17:04 | 189 | 176.84 |
| 05/17/2024 17:04 | 45 | 176.86 |
| 05/17/2024 17:03 | 58 | 176.84 |
| 05/17/2024 17:03 | 128 | 176.82 |
| 05/17/2024 17:03 | 29 | 176.82 |
| 05/17/2024 17:03 | 66 | 176.80 |
| 05/17/2024 17:03 | 44 | 176.80 |
| 05/17/2024 17:03 | 152 | 176.80 |
| 05/17/2024 17:03 | 58 | 176.80 |
| 05/17/2024 17:03 | 28 | 176.80 |
| 05/17/2024 17:03 | 36 | 176.80 |
| 05/17/2024 17:03 | 72 | 176.80 |
| 05/17/2024 17:03 | 42 | 176.80 |
| 05/17/2024 17:03 | 101 | 176.82 |
| 05/17/2024 17:03 | 125 | 176.80 |
| 05/17/2024 17:03 | 142 | 176.80 |
| 05/17/2024 17:03 | 72 | 176.80 |
| 05/17/2024 17:03 | 46 | 176.80 |
| 05/17/2024 17:03 | 70 | 176.80 |
| 05/17/2024 17:03 | 230 | 176.80 |
| 05/17/2024 17:03 | 46 | 176.78 |
| 05/17/2024 17:03 | 68 | 176.78 |
| 05/17/2024 17:03 | 65 | 176.78 |
| 05/17/2024 17:03 | 46 | 176.78 |
| 05/17/2024 17:03 | 11 | 176.80 |
| 05/17/2024 17:03 | 35 | 176.80 |
| 05/17/2024 17:03 | 168 | 176.80 |
| 05/17/2024 17:03 | 27 | 176.80 |
| 05/17/2024 17:03 | 75 | 176.78 |
| 05/17/2024 17:03 | 44 | 176.78 |
| 05/17/2024 17:03 | 46 | 176.78 |
| 05/17/2024 17:03 | 46 | 176.78 |
| 05/17/2024 17:03 | 46 | 176.78 |
| 05/17/2024 17:03 | 212 | 176.78 |
| 05/17/2024 17:03 | 28 | 176.76 |
| 05/17/2024 17:03 | 115 | 176.76 |
| 05/17/2024 17:03 | 151 | 176.76 |
| 05/17/2024 17:03 | 92 | 176.74 |
| 05/17/2024 17:03 | 134 | 176.76 |
| 05/17/2024 17:03 | 65 | 176.76 |
| 05/17/2024 17:03 | 407 | 176.74 |
| 05/17/2024 17:03 | 100 | 176.74 |
| 05/17/2024 17:03 | 46 | 176.76 |
| 05/17/2024 17:03 | 46 | 176.76 |
| 05/17/2024 17:03 | 58 | 176.76 |
| 05/17/2024 17:03 | 98 | 176.74 |
| 05/17/2024 17:03 | 46 | 176.74 |
| 05/17/2024 17:03 | 58 | 176.74 |
| 05/17/2024 17:03 | 252 | 176.72 |
| 05/17/2024 17:03 | 200 | 176.72 |
| 05/17/2024 17:03 | 200 | 176.72 |
| 05/17/2024 17:03 | 95 | 176.70 |
| 05/17/2024 17:03 | 425 | 176.68 |
| 05/17/2024 17:03 | 213 | 176.70 |
| 05/17/2024 17:03 | 758 | 176.68 |
| 05/17/2024 17:03 | 33 | 176.68 |
| 05/17/2024 17:03 | 356 | 176.68 |
| 05/17/2024 17:03 | 53 | 176.70 |
| 05/17/2024 17:02 | 6 | 176.72 |
| 05/17/2024 17:02 | 45 | 176.74 |
| 05/17/2024 17:02 | 1 | 176.74 |
| 05/17/2024 17:02 | 3 | 176.72 |
| 05/17/2024 17:02 | 76 | 176.76 |
| 05/17/2024 17:02 | 142 | 176.76 |
| 05/17/2024 17:02 | 151 | 176.78 |
| 05/17/2024 17:02 | 46 | 176.80 |
| 05/17/2024 17:02 | 16 | 176.80 |
| 05/17/2024 17:02 | 103 | 176.82 |
| 05/17/2024 17:02 | 13 | 176.84 |
| 05/17/2024 17:01 | 23 | 176.84 |
| 05/17/2024 17:01 | 32 | 176.84 |
| 05/17/2024 17:01 | 726 | 176.82 |
| 05/17/2024 17:01 | 173 | 176.84 |
| 05/17/2024 17:00 | 58 | 176.84 |
| 05/17/2024 17:00 | 43 | 176.86 |
| 05/17/2024 17:00 | 414 | 176.86 |
| 05/17/2024 17:00 | 47 | 176.86 |
| 05/17/2024 17:00 | 53 | 176.88 |
| 05/17/2024 17:00 | 35 | 176.90 |
| 05/17/2024 17:00 | 13 | 176.88 |
| 05/17/2024 17:00 | 97 | 176.88 |
| 05/17/2024 17:00 | 15 | 176.88 |
| 05/17/2024 17:00 | 62 | 176.88 |
| 05/17/2024 17:00 | 57 | 176.88 |
| 05/17/2024 17:00 | 130 | 176.88 |
| 05/17/2024 17:00 | 10 | 176.90 |
| 05/17/2024 17:00 | 25 | 176.90 |
| 05/17/2024 17:00 | 90 | 176.92 |
| 05/17/2024 17:00 | 41 | 176.90 |
| 05/17/2024 17:00 | 57 | 176.90 |
| 05/17/2024 17:00 | 28 | 176.90 |
| 05/17/2024 17:00 | 126 | 176.90 |
| 05/17/2024 17:00 | 103 | 176.92 |
| 05/17/2024 17:00 | 23 | 176.94 |
| 05/17/2024 17:00 | 81 | 176.92 |
| 05/17/2024 17:00 | 27 | 176.94 |
| 05/17/2024 17:00 | 40 | 176.94 |
| 05/17/2024 17:00 | 63 | 176.94 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.94 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 44 | 176.92 |
| 05/17/2024 16:59 | 48 | 176.94 |
| 05/17/2024 16:59 | 52 | 176.94 |
| 05/17/2024 16:59 | 259 | 176.96 |
| 05/17/2024 16:59 | 85 | 176.90 |
| 05/17/2024 16:59 | 107 | 176.88 |
| 05/17/2024 16:59 | 30 | 176.88 |
| 05/17/2024 16:59 | 200 | 176.86 |
| 05/17/2024 16:59 | 58 | 176.88 |
| 05/17/2024 16:59 | 152 | 176.88 |
| 05/17/2024 16:58 | 46 | 176.86 |
| 05/17/2024 16:58 | 89 | 176.84 |
| 05/17/2024 16:57 | 1 | 176.80 |
| 05/17/2024 16:57 | 62 | 176.82 |
| 05/17/2024 16:57 | 55 | 176.80 |
| 05/17/2024 16:57 | 5 | 176.78 |
| 05/17/2024 16:56 | 22 | 176.82 |
| 05/17/2024 16:56 | 55 | 176.82 |
| 05/17/2024 16:56 | 8 | 176.82 |
| 05/17/2024 16:56 | 171 | 176.84 |
| 05/17/2024 16:56 | 30 | 176.84 |
| 05/17/2024 16:56 | 65 | 176.80 |
| 05/17/2024 16:56 | 104 | 176.80 |
| 05/17/2024 16:56 | 47 | 176.80 |
| 05/17/2024 16:56 | 82 | 176.82 |
| 05/17/2024 16:56 | 16 | 176.84 |
| 05/17/2024 16:55 | 37 | 176.84 |
| 05/17/2024 16:55 | 1 | 176.82 |
| 05/17/2024 16:55 | 7 | 176.84 |
| 05/17/2024 16:55 | 17 | 176.80 |
| 05/17/2024 16:55 | 90 | 176.82 |
| 05/17/2024 16:55 | 209 | 176.80 |
| 05/17/2024 16:55 | 9 | 176.80 |
| 05/17/2024 16:55 | 5 | 176.82 |
| 05/17/2024 16:55 | 233 | 176.82 |
| 05/17/2024 16:55 | 85 | 176.84 |
| 05/17/2024 16:55 | 108 | 176.84 |
| 05/17/2024 16:55 | 1493 | 176.88 |
| 05/17/2024 16:55 | 795 | 176.86 |
| 05/17/2024 16:55 | 379 | 176.84 |
| 05/17/2024 16:55 | 58 | 176.82 |
| 05/17/2024 16:55 | 9 | 176.82 |
| 05/17/2024 16:55 | 9 | 176.82 |
| 05/17/2024 16:54 | 29 | 176.82 |
| 05/17/2024 16:54 | 173 | 176.82 |
| 05/17/2024 16:54 | 20 | 176.82 |
| 05/17/2024 16:54 | 46 | 176.82 |
| 05/17/2024 16:54 | 202 | 176.82 |
| 05/17/2024 16:54 | 46 | 176.84 |
| 05/17/2024 16:54 | 44 | 176.84 |
| 05/17/2024 16:54 | 20 | 176.82 |
| 05/17/2024 16:54 | 10 | 176.84 |
| 05/17/2024 16:54 | 100 | 176.84 |
| 05/17/2024 16:53 | 66 | 176.82 |
| 05/17/2024 16:53 | 160 | 176.82 |
| 05/17/2024 16:53 | 20 | 176.80 |
| 05/17/2024 16:53 | 41 | 176.80 |
| 05/17/2024 16:53 | 5 | 176.78 |
| 05/17/2024 16:53 | 141 | 176.80 |
| 05/17/2024 16:52 | 53 | 176.80 |
| 05/17/2024 16:52 | 307 | 176.78 |
| 05/17/2024 16:52 | 361 | 176.80 |
| 05/17/2024 16:52 | 8 | 176.82 |
| 05/17/2024 16:52 | 4 | 176.82 |
| 05/17/2024 16:52 | 10 | 176.82 |
| 05/17/2024 16:52 | 7 | 176.82 |
| 05/17/2024 16:52 | 16 | 176.82 |
| 05/17/2024 16:52 | 687 | 176.82 |
| 05/17/2024 16:52 | 25 | 176.82 |
| 05/17/2024 16:52 | 2 | 176.82 |
| 05/17/2024 16:52 | 12 | 176.80 |
| 05/17/2024 16:52 | 333 | 176.80 |
| 05/17/2024 16:52 | 47 | 176.80 |
| 05/17/2024 16:51 | 102 | 176.78 |
| 05/17/2024 16:51 | 1 | 176.78 |
| 05/17/2024 16:51 | 1 | 176.78 |
| 05/17/2024 16:51 | 177 | 176.78 |
| 05/17/2024 16:51 | 5 | 176.76 |
| 05/17/2024 16:51 | 110 | 176.76 |
| 05/17/2024 16:51 | 367 | 176.76 |
| 05/17/2024 16:51 | 143 | 176.74 |
| 05/17/2024 16:51 | 121 | 176.74 |
| 05/17/2024 16:51 | 303 | 176.74 |
| 05/17/2024 16:51 | 129 | 176.72 |
| 05/17/2024 16:51 | 301 | 176.70 |
| 05/17/2024 16:51 | 194 | 176.72 |
| 05/17/2024 16:51 | 190 | 176.72 |
| 05/17/2024 16:51 | 44 | 176.72 |
| 05/17/2024 16:51 | 148 | 176.70 |
| 05/17/2024 16:51 | 46 | 176.70 |
| 05/17/2024 16:51 | 41 | 176.70 |
| 05/17/2024 16:51 | 1 | 176.70 |
| 05/17/2024 16:50 | 57 | 176.72 |
| 05/17/2024 16:50 | 42 | 176.72 |
| 05/17/2024 16:50 | 104 | 176.70 |
| 05/17/2024 16:50 | 46 | 176.72 |
| 05/17/2024 16:50 | 56 | 176.74 |
| 05/17/2024 16:50 | 60 | 176.74 |
| 05/17/2024 16:50 | 77 | 176.76 |
| 05/17/2024 16:49 | 384 | 176.76 |
| 05/17/2024 16:49 | 33 | 176.80 |
| 05/17/2024 16:49 | 440 | 176.80 |
| 05/17/2024 16:49 | 10 | 176.82 |
| 05/17/2024 16:49 | 9 | 176.82 |
| 05/17/2024 16:49 | 41 | 176.82 |
| 05/17/2024 16:49 | 1 | 176.80 |
| 05/17/2024 16:49 | 12 | 176.82 |
| 05/17/2024 16:49 | 1 | 176.86 |
| 05/17/2024 16:49 | 76 | 176.86 |
| 05/17/2024 16:49 | 51 | 176.86 |
| 05/17/2024 16:49 | 19 | 176.86 |
| 05/17/2024 16:49 | 7 | 176.88 |
| 05/17/2024 16:49 | 19 | 176.88 |
| 05/17/2024 16:49 | 67 | 176.88 |
| 05/17/2024 16:49 | 93 | 176.88 |
| 05/17/2024 16:48 | 204 | 176.88 |
| 05/17/2024 16:48 | 8 | 176.92 |
| 05/17/2024 16:48 | 130 | 176.90 |
| 05/17/2024 16:48 | 4 | 176.92 |
| 05/17/2024 16:48 | 126 | 176.94 |
| 05/17/2024 16:48 | 68 | 176.94 |
| 05/17/2024 16:48 | 154 | 176.94 |
| 05/17/2024 16:48 | 4 | 176.94 |
| 05/17/2024 16:48 | 458 | 176.96 |
| 05/17/2024 16:48 | 648 | 176.96 |
| 05/17/2024 16:48 | 1 | 176.96 |
| 05/17/2024 16:48 | 94 | 176.98 |
| 05/17/2024 16:47 | 400 | 177.00 |
| 05/17/2024 16:47 | 2 | 177.00 |
| 05/17/2024 16:47 | 46 | 177.02 |
| 05/17/2024 16:47 | 25 | 177.02 |
| 05/17/2024 16:47 | 122 | 177.02 |
| 05/17/2024 16:47 | 93 | 177.00 |
| 05/17/2024 16:46 | 126 | 176.98 |
| 05/17/2024 16:46 | 1 | 176.98 |
| 05/17/2024 16:46 | 71 | 177.00 |
| 05/17/2024 16:46 | 67 | 177.00 |
| 05/17/2024 16:46 | 39 | 177.00 |
| 05/17/2024 16:46 | 111 | 177.00 |
| 05/17/2024 16:46 | 57 | 177.02 |
| 05/17/2024 16:46 | 57 | 177.02 |
| 05/17/2024 16:46 | 43 | 177.02 |
| 05/17/2024 16:46 | 513 | 176.98 |
| 05/17/2024 16:46 | 287 | 177.00 |
| 05/17/2024 16:46 | 1 | 177.02 |
| 05/17/2024 16:46 | 12 | 177.02 |
| 05/17/2024 16:46 | 170 | 177.00 |
| 05/17/2024 16:46 | 47 | 177.02 |
| 05/17/2024 16:46 | 216 | 177.02 |
| 05/17/2024 16:46 | 37 | 177.02 |
| 05/17/2024 16:46 | 45 | 177.02 |
| 05/17/2024 16:46 | 48 | 177.02 |
| 05/17/2024 16:46 | 20 | 177.02 |
| 05/17/2024 16:46 | 1 | 177.02 |
| 05/17/2024 16:46 | 68 | 177.02 |
| 05/17/2024 16:46 | 174 | 177.02 |
| 05/17/2024 16:46 | 216 | 177.02 |
| 05/17/2024 16:46 | 45 | 177.02 |
| 05/17/2024 16:46 | 36 | 177.02 |
| 05/17/2024 16:46 | 45 | 177.02 |
| 05/17/2024 16:46 | 141 | 177.02 |
| 05/17/2024 16:46 | 45 | 177.02 |
| 05/17/2024 16:46 | 45 | 177.02 |
| 05/17/2024 16:46 | 168 | 177.02 |
| 05/17/2024 16:46 | 390 | 177.02 |
| 05/17/2024 16:46 | 390 | 177.02 |
| 05/17/2024 16:46 | 5 | 177.04 |
| 05/17/2024 16:45 | 82 | 177.04 |
| 05/17/2024 16:45 | 3 | 177.04 |
| 05/17/2024 16:45 | 78 | 177.04 |
| 05/17/2024 16:45 | 7 | 177.04 |
| 05/17/2024 16:45 | 90 | 177.04 |
| 05/17/2024 16:45 | 167 | 177.04 |
| 05/17/2024 16:45 | 150 | 177.02 |
| 05/17/2024 16:45 | 30 | 177.04 |
| 05/17/2024 16:45 | 61 | 177.04 |
| 05/17/2024 16:45 | 212 | 177.04 |
| 05/17/2024 16:45 | 39 | 177.02 |
| 05/17/2024 16:44 | 46 | 177.02 |
| 05/17/2024 16:44 | 79 | 177.00 |
| 05/17/2024 16:44 | 55 | 177.00 |
| 05/17/2024 16:44 | 71 | 177.02 |
| 05/17/2024 16:44 | 29 | 177.02 |
| 05/17/2024 16:44 | 29 | 177.02 |
| 05/17/2024 16:44 | 239 | 177.00 |
| 05/17/2024 16:44 | 10 | 177.00 |
| 05/17/2024 16:44 | 766 | 176.98 |
| 05/17/2024 16:44 | 226 | 176.98 |
| 05/17/2024 16:43 | 79 | 176.96 |
| 05/17/2024 16:43 | 53 | 176.96 |
| 05/17/2024 16:43 | 1 | 176.96 |
| 05/17/2024 16:43 | 22 | 176.94 |
| 05/17/2024 16:43 | 41 | 176.94 |
| 05/17/2024 16:43 | 59 | 176.94 |
| 05/17/2024 16:42 | 220 | 176.88 |
| 05/17/2024 16:42 | 432 | 176.90 |
| 05/17/2024 16:42 | 151 | 176.90 |
| 05/17/2024 16:42 | 207 | 176.90 |
| 05/17/2024 16:42 | 52 | 176.92 |
| 05/17/2024 16:42 | 4 | 176.92 |
| 05/17/2024 16:42 | 5 | 176.92 |
| 05/17/2024 16:42 | 48 | 176.94 |
| 05/17/2024 16:42 | 135 | 176.96 |
| 05/17/2024 16:42 | 86 | 176.94 |
| 05/17/2024 16:42 | 44 | 176.96 |
| 05/17/2024 16:42 | 44 | 176.96 |
| 05/17/2024 16:42 | 160 | 176.96 |
| 05/17/2024 16:41 | 1 | 176.94 |
| 05/17/2024 16:41 | 62 | 176.96 |
| 05/17/2024 16:41 | 26 | 176.98 |
| 05/17/2024 16:41 | 71 | 176.98 |
| 05/17/2024 16:41 | 114 | 177.00 |
| 05/17/2024 16:40 | 44 | 177.02 |
| 05/17/2024 16:40 | 124 | 177.02 |
| 05/17/2024 16:40 | 90 | 177.02 |
| 05/17/2024 16:40 | 297 | 177.02 |
| 05/17/2024 16:40 | 47 | 177.00 |
| 05/17/2024 16:40 | 46 | 177.00 |
| 05/17/2024 16:40 | 104 | 177.00 |
| 05/17/2024 16:40 | 59 | 176.98 |
| 05/17/2024 16:40 | 222 | 176.98 |