Large gap with delayed quotes
|
Official
09/23/2026
-
16:45:00
|
Bid
09/23/2026 -
16:30:00
|
Bid Volume |
Ask
09/23/2026 -
16:30:00
|
Ask Volume |
|---|---|---|---|---|
|
183.10
-3.10
(
-1.66% )
|
178.00
|
88 |
185.00
|
500 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/23/2026 16:25 | 674 | 183.10 |
| 09/23/2026 16:25 | 506 | 183.10 |
| 09/23/2026 16:25 | 773 | 183.10 |
| 09/23/2026 16:25 | 473 | 183.10 |
| 09/23/2026 16:25 | 147 | 183.10 |
| 09/23/2026 16:25 | 551 | 183.10 |
| 09/23/2026 16:25 | 773 | 183.10 |
| 09/23/2026 16:25 | 430 | 183.10 |
| 09/23/2026 16:25 | 683 | 183.10 |
| 09/23/2026 16:25 | 268 | 183.10 |
| 09/23/2026 16:25 | 267 | 183.10 |
| 09/23/2026 16:25 | 531 | 183.10 |
| 09/23/2026 16:25 | 1459 | 183.10 |
| 09/23/2026 16:25 | 311 | 183.10 |
| 09/23/2026 16:25 | 403 | 183.10 |
| 09/23/2026 16:25 | 100 | 183.10 |
| 09/23/2026 16:25 | 4839 | 183.10 |
| 09/23/2026 16:25 | 755 | 183.10 |
| 09/23/2026 16:25 | 1111 | 183.10 |
| 09/23/2026 16:25 | 127 | 183.10 |
| 09/23/2026 16:25 | 289 | 183.10 |
| 09/23/2026 16:25 | 1662 | 183.10 |
| 09/23/2026 16:25 | 544 | 183.10 |
| 09/23/2026 16:25 | 99 | 183.10 |
| 09/23/2026 16:25 | 280 | 183.10 |
| 09/23/2026 16:25 | 525 | 183.10 |
| 09/23/2026 16:25 | 1027 | 183.10 |
| 09/23/2026 16:25 | 2976 | 183.10 |
| 09/23/2026 16:25 | 233 | 183.10 |
| 09/23/2026 16:25 | 632 | 183.10 |
| 09/23/2026 16:25 | 526 | 183.10 |
| 09/23/2026 16:25 | 441 | 183.10 |
| 09/23/2026 16:25 | 909 | 183.10 |
| 09/23/2026 16:25 | 62 | 183.10 |
| 09/23/2026 16:25 | 264 | 183.10 |
| 09/23/2026 16:25 | 432 | 183.10 |
| 09/23/2026 16:25 | 1176 | 183.10 |
| 09/23/2026 16:25 | 174 | 183.10 |
| 09/23/2026 16:25 | 560 | 183.10 |
| 09/23/2026 16:25 | 343 | 183.10 |
| 09/23/2026 16:25 | 142 | 183.10 |
| 09/23/2026 16:25 | 652 | 183.10 |
| 09/23/2026 16:25 | 587 | 183.10 |
| 09/23/2026 16:25 | 217 | 183.10 |
| 09/23/2026 16:25 | 3751 | 183.10 |
| 09/23/2026 16:25 | 6074 | 183.10 |
| 09/23/2026 16:25 | 219 | 183.10 |
| 09/23/2026 16:25 | 908 | 183.10 |
| 09/23/2026 16:25 | 558 | 183.10 |
| 09/23/2026 16:25 | 1364 | 183.10 |
| 09/23/2026 16:25 | 1374 | 183.10 |
| 09/23/2026 16:25 | 651 | 183.10 |
| 09/23/2026 16:25 | 729 | 183.10 |
| 09/23/2026 16:25 | 399 | 183.10 |
| 09/23/2026 16:25 | 3974 | 183.10 |
| 09/23/2026 16:25 | 106 | 183.10 |
| 09/23/2026 16:25 | 2093 | 183.10 |
| 09/23/2026 16:25 | 434 | 183.10 |
| 09/23/2026 16:25 | 90 | 183.10 |
| 09/23/2026 16:25 | 812 | 183.10 |
| 09/23/2026 16:25 | 318 | 183.10 |
| 09/23/2026 16:25 | 105 | 183.10 |
| 09/23/2026 16:25 | 146 | 183.10 |
| 09/23/2026 16:25 | 3800 | 183.10 |
| 09/23/2026 16:25 | 1060 | 183.10 |
| 09/23/2026 16:25 | 1037 | 183.10 |
| 09/23/2026 16:25 | 24 | 183.10 |
| 09/23/2026 16:25 | 1550 | 183.10 |
| 09/23/2026 16:25 | 411 | 183.10 |
| 09/23/2026 16:25 | 1222 | 183.10 |
| 09/23/2026 16:25 | 662 | 183.10 |
| 09/23/2026 16:25 | 377 | 183.10 |
| 09/23/2026 16:25 | 1536 | 183.10 |
| 09/23/2026 16:25 | 51 | 183.10 |
| 09/23/2026 16:25 | 2 | 183.10 |
| 09/23/2026 16:25 | 6 | 183.10 |
| 09/23/2026 16:25 | 44 | 183.10 |
| 09/23/2026 16:25 | 418 | 183.10 |
| 09/23/2026 16:25 | 2 | 183.10 |
| 09/23/2026 16:25 | 6143 | 183.10 |
| 09/23/2026 16:25 | 1522 | 183.10 |
| 09/23/2026 16:25 | 117 | 183.10 |
| 09/23/2026 16:25 | 559 | 183.10 |
| 09/23/2026 16:25 | 486 | 183.10 |
| 09/23/2026 16:25 | 228 | 183.10 |
| 09/23/2026 16:25 | 1481 | 183.10 |
| 09/23/2026 16:25 | 2912 | 183.10 |
| 09/23/2026 16:25 | 1295 | 183.10 |
| 09/23/2026 16:25 | 187 | 183.10 |
| 09/23/2026 16:25 | 982 | 183.10 |
| 09/23/2026 16:25 | 1224 | 183.10 |
| 09/23/2026 16:25 | 1242 | 183.10 |
| 09/23/2026 16:25 | 2632 | 183.10 |
| 09/23/2026 16:25 | 854 | 183.10 |
| 09/23/2026 16:25 | 716 | 183.10 |
| 09/23/2026 16:25 | 63 | 183.10 |
| 09/23/2026 16:25 | 894 | 183.10 |
| 09/23/2026 16:25 | 422 | 183.10 |
| 09/23/2026 16:25 | 20 | 183.10 |
| 09/23/2026 16:25 | 3428 | 183.10 |
| 09/23/2026 16:25 | 1631 | 183.10 |
| 09/23/2026 16:25 | 460 | 183.10 |
| 09/23/2026 16:25 | 1679 | 183.10 |
| 09/23/2026 16:25 | 1048 | 183.10 |
| 09/23/2026 16:25 | 570 | 183.10 |
| 09/23/2026 16:25 | 760 | 183.10 |
| 09/23/2026 16:25 | 490 | 183.10 |
| 09/23/2026 16:25 | 626 | 183.10 |
| 09/23/2026 16:25 | 371 | 183.10 |
| 09/23/2026 16:25 | 172 | 183.10 |
| 09/23/2026 16:25 | 999 | 183.10 |
| 09/23/2026 16:25 | 222 | 183.10 |
| 09/23/2026 16:25 | 109 | 183.10 |
| 09/23/2026 16:25 | 1137 | 183.10 |
| 09/23/2026 16:25 | 1321 | 183.10 |
| 09/23/2026 16:25 | 2343 | 183.10 |
| 09/23/2026 16:25 | 951 | 183.10 |
| 09/23/2026 16:25 | 6 | 183.10 |
| 09/23/2026 16:25 | 2220 | 183.10 |
| 09/23/2026 16:25 | 1049 | 183.10 |
| 09/23/2026 16:25 | 670 | 183.10 |
| 09/23/2026 16:25 | 641 | 183.10 |
| 09/23/2026 16:25 | 1049 | 183.10 |
| 09/23/2026 16:25 | 687 | 183.10 |
| 09/23/2026 16:25 | 1218 | 183.10 |
| 09/23/2026 16:25 | 692 | 183.10 |
| 09/23/2026 16:25 | 1022 | 183.10 |
| 09/23/2026 16:25 | 536 | 183.10 |
| 09/23/2026 16:25 | 1765 | 183.10 |
| 09/23/2026 16:25 | 615 | 183.10 |
| 09/23/2026 16:25 | 1997 | 183.10 |
| 09/23/2026 16:25 | 796 | 183.10 |
| 09/23/2026 16:25 | 146 | 183.10 |
| 09/23/2026 16:25 | 107 | 183.10 |
| 09/23/2026 16:25 | 488 | 183.10 |
| 09/23/2026 16:25 | 780 | 183.10 |
| 09/23/2026 16:25 | 639 | 183.10 |
| 09/23/2026 16:25 | 246 | 183.10 |
| 09/23/2026 16:25 | 1 | 183.10 |
| 09/23/2026 16:25 | 1385 | 183.10 |
| 09/23/2026 16:25 | 2883 | 183.10 |
| 09/23/2026 16:25 | 457 | 183.10 |
| 09/23/2026 16:25 | 414 | 183.10 |
| 09/23/2026 16:25 | 5309 | 183.10 |
| 09/23/2026 16:25 | 95 | 183.10 |
| 09/23/2026 16:25 | 149 | 183.10 |
| 09/23/2026 16:25 | 1413 | 183.10 |
| 09/23/2026 16:25 | 1183 | 183.10 |
| 09/23/2026 16:25 | 20 | 183.10 |
| 09/23/2026 16:25 | 1729 | 183.10 |
| 09/23/2026 16:25 | 1006 | 183.10 |
| 09/23/2026 16:25 | 491 | 183.10 |
| 09/23/2026 16:25 | 1 | 183.10 |
| 09/23/2026 16:25 | 32 | 183.10 |
| 09/23/2026 16:25 | 69 | 183.10 |
| 09/23/2026 16:25 | 1336 | 183.10 |
| 09/23/2026 16:25 | 481 | 183.10 |
| 09/23/2026 16:25 | 324 | 183.10 |
| 09/23/2026 16:25 | 151 | 183.10 |
| 09/23/2026 16:25 | 231 | 183.10 |
| 09/23/2026 16:25 | 97 | 183.10 |
| 09/23/2026 16:25 | 756 | 183.10 |
| 09/23/2026 16:25 | 361 | 183.10 |
| 09/23/2026 16:19 | 9 | 183.50 |
| 09/23/2026 16:19 | 3 | 183.50 |
| 09/23/2026 16:19 | 37 | 183.50 |
| 09/23/2026 16:19 | 66 | 183.40 |
| 09/23/2026 16:19 | 11 | 183.40 |
| 09/23/2026 16:17 | 451 | 183.30 |
| 09/23/2026 16:17 | 370 | 183.30 |
| 09/23/2026 16:17 | 74 | 183.40 |
| 09/23/2026 16:16 | 352 | 183.20 |
| 09/23/2026 16:16 | 244 | 183.20 |
| 09/23/2026 16:14 | 54 | 183.00 |
| 09/23/2026 16:13 | 440 | 183.00 |
| 09/23/2026 16:13 | 295 | 182.80 |
| 09/23/2026 16:13 | 433 | 182.80 |
| 09/23/2026 16:13 | 455 | 182.80 |
| 09/23/2026 16:13 | 166 | 182.70 |
| 09/23/2026 16:13 | 77 | 182.70 |
| 09/23/2026 16:12 | 2014 | 182.60 |
| 09/23/2026 16:12 | 127 | 182.60 |
| 09/23/2026 16:11 | 16 | 182.80 |
| 09/23/2026 16:11 | 185 | 182.50 |
| 09/23/2026 16:11 | 500 | 182.50 |
| 09/23/2026 16:11 | 144 | 182.50 |
| 09/23/2026 16:11 | 8 | 182.60 |
| 09/23/2026 16:10 | 356 | 182.60 |
| 09/23/2026 16:10 | 220 | 182.60 |
| 09/23/2026 16:10 | 165 | 182.60 |
| 09/23/2026 16:10 | 201 | 182.50 |
| 09/23/2026 16:10 | 224 | 182.50 |
| 09/23/2026 16:10 | 224 | 182.50 |
| 09/23/2026 16:10 | 123 | 182.50 |
| 09/23/2026 16:10 | 149 | 182.50 |
| 09/23/2026 16:10 | 223 | 182.40 |
| 09/23/2026 16:10 | 163 | 182.30 |
| 09/23/2026 16:08 | 181 | 182.80 |
| 09/23/2026 16:08 | 15 | 182.80 |
| 09/23/2026 16:08 | 64 | 182.90 |
| 09/23/2026 16:08 | 72 | 182.90 |
| 09/23/2026 16:08 | 33 | 182.90 |
| 09/23/2026 16:08 | 20 | 182.90 |
| 09/23/2026 16:07 | 36 | 182.90 |
| 09/23/2026 16:07 | 84 | 182.90 |
| 09/23/2026 16:05 | 244 | 183.20 |
| 09/23/2026 16:05 | 1 | 183.20 |
| 09/23/2026 16:02 | 10 | 183.30 |
| 09/23/2026 16:02 | 40 | 183.50 |
| 09/23/2026 16:00 | 76 | 183.60 |
| 09/23/2026 16:00 | 46 | 183.70 |
| 09/23/2026 16:00 | 202 | 183.70 |
| 09/23/2026 16:00 | 59 | 183.50 |
| 09/23/2026 16:00 | 130 | 183.50 |
| 09/23/2026 15:58 | 29 | 183.10 |
| 09/23/2026 15:58 | 477 | 183.10 |
| 09/23/2026 15:58 | 88 | 183.10 |
| 09/23/2026 15:58 | 263 | 183.10 |
| 09/23/2026 15:57 | 464 | 183.00 |
| 09/23/2026 15:57 | 132 | 183.00 |
| 09/23/2026 15:57 | 103 | 183.00 |
| 09/23/2026 15:57 | 77 | 183.00 |
| 09/23/2026 15:57 | 77 | 183.00 |
| 09/23/2026 15:56 | 94 | 182.90 |
| 09/23/2026 15:56 | 407 | 182.90 |
| 09/23/2026 15:56 | 225 | 182.90 |
| 09/23/2026 15:56 | 125 | 182.90 |
| 09/23/2026 15:56 | 218 | 182.90 |
| 09/23/2026 15:56 | 196 | 182.80 |
| 09/23/2026 15:56 | 81 | 182.80 |
| 09/23/2026 15:56 | 210 | 182.80 |
| 09/23/2026 15:55 | 333 | 182.50 |
| 09/23/2026 15:55 | 113 | 182.50 |
| 09/23/2026 15:55 | 154 | 182.50 |
| 09/23/2026 15:52 | 245 | 182.80 |
| 09/23/2026 15:51 | 23 | 183.10 |
| 09/23/2026 15:51 | 43 | 183.10 |
| 09/23/2026 15:50 | 210 | 183.40 |
| 09/23/2026 15:50 | 200 | 183.20 |
| 09/23/2026 15:50 | 95 | 183.20 |
| 09/23/2026 15:50 | 244 | 183.20 |
| 09/23/2026 15:50 | 40 | 183.10 |
| 09/23/2026 15:50 | 700 | 183.10 |
| 09/23/2026 15:49 | 92 | 182.90 |
| 09/23/2026 15:49 | 245 | 182.90 |
| 09/23/2026 15:49 | 136 | 182.80 |
| 09/23/2026 15:49 | 245 | 182.80 |
| 09/23/2026 15:49 | 278 | 182.70 |
| 09/23/2026 15:49 | 20 | 182.70 |
| 09/23/2026 15:49 | 19 | 182.70 |
| 09/23/2026 15:49 | 40 | 182.70 |
| 09/23/2026 15:49 | 76 | 182.70 |
| 09/23/2026 15:49 | 265 | 182.70 |
| 09/23/2026 15:49 | 245 | 182.70 |
| 09/23/2026 15:48 | 259 | 182.60 |
| 09/23/2026 15:48 | 245 | 182.60 |
| 09/23/2026 15:48 | 11 | 182.60 |
| 09/23/2026 15:48 | 122 | 182.50 |
| 09/23/2026 15:48 | 75 | 182.50 |
| 09/23/2026 15:48 | 21 | 182.50 |
| 09/23/2026 15:48 | 251 | 182.50 |
| 09/23/2026 15:47 | 80 | 182.30 |
| 09/23/2026 15:47 | 341 | 182.40 |
| 09/23/2026 15:46 | 141 | 182.70 |
| 09/23/2026 15:46 | 106 | 182.70 |
| 09/23/2026 15:46 | 83 | 182.80 |
| 09/23/2026 15:46 | 12 | 182.80 |
| 09/23/2026 15:45 | 54 | 182.70 |
| 09/23/2026 15:45 | 55 | 182.80 |
| 09/23/2026 15:45 | 231 | 182.80 |
| 09/23/2026 15:45 | 87 | 182.70 |
| 09/23/2026 15:45 | 401 | 182.70 |
| 09/23/2026 15:45 | 221 | 182.70 |
| 09/23/2026 15:45 | 29 | 182.60 |
| 09/23/2026 15:45 | 647 | 182.60 |
| 09/23/2026 15:45 | 20 | 182.60 |
| 09/23/2026 15:43 | 177 | 182.50 |
| 09/23/2026 15:43 | 139 | 182.60 |
| 09/23/2026 15:41 | 7 | 183.00 |
| 09/23/2026 15:41 | 7 | 183.00 |
| 09/23/2026 15:39 | 71 | 183.10 |
| 09/23/2026 15:39 | 80 | 183.20 |
| 09/23/2026 15:39 | 224 | 183.20 |
| 09/23/2026 15:39 | 192 | 183.10 |
| 09/23/2026 15:39 | 394 | 183.10 |
| 09/23/2026 15:39 | 77 | 183.10 |
| 09/23/2026 15:39 | 218 | 183.10 |
| 09/23/2026 15:39 | 464 | 183.10 |
| 09/23/2026 15:38 | 207 | 183.00 |
| 09/23/2026 15:38 | 42 | 183.00 |
| 09/23/2026 15:38 | 1000 | 183.00 |
| 09/23/2026 15:35 | 150 | 183.00 |
| 09/23/2026 15:35 | 140 | 182.80 |
| 09/23/2026 15:35 | 144 | 182.80 |
| 09/23/2026 15:35 | 26 | 183.00 |
| 09/23/2026 15:35 | 260 | 182.90 |
| 09/23/2026 15:33 | 13 | 183.00 |
| 09/23/2026 15:33 | 52 | 183.00 |
| 09/23/2026 15:32 | 39 | 183.10 |
| 09/23/2026 15:32 | 91 | 183.10 |
| 09/23/2026 15:31 | 93 | 183.50 |
| 09/23/2026 15:31 | 96 | 183.60 |
| 09/23/2026 15:31 | 111 | 183.70 |
| 09/23/2026 15:31 | 49 | 183.70 |
| 09/23/2026 15:31 | 25 | 183.70 |
| 09/23/2026 15:31 | 423 | 183.70 |
| 09/23/2026 15:31 | 427 | 183.70 |
| 09/23/2026 15:31 | 234 | 183.70 |
| 09/23/2026 15:31 | 151 | 183.70 |
| 09/23/2026 15:31 | 42 | 183.70 |
| 09/23/2026 15:31 | 43 | 183.70 |
| 09/23/2026 15:31 | 169 | 183.50 |
| 09/23/2026 15:31 | 284 | 183.50 |
| 09/23/2026 15:30 | 113 | 184.30 |
| 09/23/2026 15:30 | 92 | 184.30 |
| 09/23/2026 15:30 | 46 | 184.30 |
| 09/23/2026 15:30 | 92 | 184.50 |
| 09/23/2026 15:30 | 242 | 184.60 |
| 09/23/2026 15:30 | 212 | 184.60 |
| 09/23/2026 15:30 | 64 | 184.60 |
| 09/23/2026 15:30 | 64 | 184.60 |
| 09/23/2026 15:29 | 51 | 184.60 |
| 09/23/2026 15:29 | 78 | 184.50 |
| 09/23/2026 15:29 | 1 | 184.50 |
| 09/23/2026 15:29 | 5 | 184.50 |
| 09/23/2026 15:28 | 19 | 184.40 |
| 09/23/2026 15:28 | 325 | 184.20 |
| 09/23/2026 15:28 | 216 | 184.20 |
| 09/23/2026 15:28 | 150 | 184.20 |
| 09/23/2026 15:28 | 481 | 184.30 |
| 09/23/2026 15:28 | 650 | 184.30 |
| 09/23/2026 15:28 | 119 | 184.20 |
| 09/23/2026 15:28 | 187 | 184.20 |
| 09/23/2026 15:28 | 108 | 184.00 |
| 09/23/2026 15:27 | 2 | 184.10 |
| 09/23/2026 15:24 | 109 | 184.20 |
| 09/23/2026 15:24 | 200 | 184.30 |
| 09/23/2026 15:24 | 111 | 184.40 |
| 09/23/2026 15:24 | 5 | 184.40 |
| 09/23/2026 15:24 | 285 | 184.40 |
| 09/23/2026 15:23 | 10 | 184.60 |
| 09/23/2026 15:21 | 5 | 184.70 |
| 09/23/2026 15:21 | 278 | 184.70 |
| 09/23/2026 15:21 | 57 | 184.70 |
| 09/23/2026 15:21 | 563 | 184.70 |
| 09/23/2026 15:21 | 177 | 184.70 |
| 09/23/2026 15:14 | 172 | 184.50 |
| 09/23/2026 15:14 | 828 | 184.50 |
| 09/23/2026 15:12 | 592 | 184.20 |
| 09/23/2026 15:12 | 485 | 184.20 |
| 09/23/2026 15:12 | 380 | 184.10 |
| 09/23/2026 15:12 | 51 | 184.10 |
| 09/23/2026 15:12 | 51 | 184.10 |
| 09/23/2026 15:11 | 115 | 184.00 |
| 09/23/2026 15:11 | 3 | 184.00 |
| 09/23/2026 15:11 | 432 | 183.90 |
| 09/23/2026 15:11 | 427 | 183.90 |
| 09/23/2026 15:08 | 272 | 184.00 |
| 09/23/2026 15:03 | 35 | 184.30 |
| 09/23/2026 15:03 | 93 | 184.30 |
| 09/23/2026 15:03 | 461 | 184.20 |
| 09/23/2026 14:59 | 6 | 184.00 |
| 09/23/2026 14:58 | 42 | 184.40 |
| 09/23/2026 14:58 | 208 | 184.40 |
| 09/23/2026 14:55 | 2 | 184.40 |
| 09/23/2026 14:54 | 150 | 184.00 |
| 09/23/2026 14:53 | 304 | 184.00 |
| 09/23/2026 14:53 | 204 | 184.00 |
| 09/23/2026 14:53 | 156 | 184.10 |
| 09/23/2026 14:53 | 268 | 184.10 |
| 09/23/2026 14:50 | 185 | 184.10 |
| 09/23/2026 14:50 | 440 | 184.10 |
| 09/23/2026 14:50 | 228 | 184.00 |
| 09/23/2026 14:50 | 444 | 184.00 |
| 09/23/2026 14:50 | 39 | 184.00 |
| 09/23/2026 14:50 | 439 | 184.00 |
| 09/23/2026 14:50 | 120 | 184.00 |
| 09/23/2026 14:50 | 1 | 183.70 |
| 09/23/2026 14:49 | 241 | 184.00 |
| 09/23/2026 14:49 | 59 | 184.00 |
| 09/23/2026 14:48 | 30 | 183.70 |
| 09/23/2026 14:48 | 12 | 183.70 |
| 09/23/2026 14:48 | 62 | 183.70 |
| 09/23/2026 14:48 | 53 | 183.70 |
| 09/23/2026 14:42 | 89 | 183.90 |
| 09/23/2026 14:41 | 159 | 183.70 |
| 09/23/2026 14:41 | 150 | 183.70 |
| 09/23/2026 14:41 | 223 | 183.90 |
| 09/23/2026 14:41 | 17 | 183.90 |
| 09/23/2026 14:41 | 140 | 183.90 |
| 09/23/2026 14:40 | 332 | 183.70 |
| 09/23/2026 14:40 | 1142 | 183.70 |
| 09/23/2026 14:40 | 10 | 183.70 |
| 09/23/2026 14:40 | 423 | 183.70 |
| 09/23/2026 14:40 | 206 | 183.70 |
| 09/23/2026 14:40 | 43 | 183.70 |
| 09/23/2026 14:40 | 50 | 183.70 |
| 09/23/2026 14:40 | 1720 | 183.70 |
| 09/23/2026 14:40 | 2200 | 183.70 |
| 09/23/2026 14:40 | 51 | 183.70 |
| 09/23/2026 14:40 | 2200 | 183.70 |
| 09/23/2026 14:40 | 43 | 183.70 |
| 09/23/2026 14:40 | 44 | 183.70 |
| 09/23/2026 14:40 | 1243 | 183.70 |
| 09/23/2026 14:40 | 857 | 183.70 |
| 09/23/2026 14:40 | 82 | 183.70 |
| 09/23/2026 14:40 | 15 | 183.70 |
| 09/23/2026 14:39 | 148 | 183.70 |
| 09/23/2026 14:39 | 423 | 183.70 |
| 09/23/2026 14:38 | 294 | 183.60 |
| 09/23/2026 14:38 | 706 | 183.60 |
| 09/23/2026 14:38 | 90 | 183.50 |
| 09/23/2026 14:38 | 1600 | 183.50 |
| 09/23/2026 14:38 | 190 | 183.40 |
| 09/23/2026 14:38 | 30 | 183.40 |
| 09/23/2026 14:38 | 31 | 183.40 |
| 09/23/2026 14:37 | 173 | 183.30 |
| 09/23/2026 14:33 | 26 | 183.30 |
| 09/23/2026 14:33 | 419 | 183.30 |
| 09/23/2026 14:33 | 250 | 183.30 |
| 09/23/2026 14:32 | 140 | 183.20 |
| 09/23/2026 14:32 | 209 | 183.20 |
| 09/23/2026 14:32 | 438 | 183.20 |
| 09/23/2026 14:29 | 200 | 183.00 |
| 09/23/2026 14:25 | 150 | 183.10 |
| 09/23/2026 14:24 | 51 | 183.00 |
| 09/23/2026 14:24 | 185 | 183.00 |
| 09/23/2026 14:24 | 342 | 183.00 |
| 09/23/2026 14:24 | 30 | 183.00 |
| 09/23/2026 14:24 | 30 | 183.00 |
| 09/23/2026 14:22 | 85 | 182.90 |
| 09/23/2026 14:22 | 140 | 182.90 |
| 09/23/2026 14:21 | 62 | 183.00 |
| 09/23/2026 14:21 | 158 | 183.10 |
| 09/23/2026 14:21 | 20 | 183.10 |
| 09/23/2026 14:20 | 14 | 183.00 |
| 09/23/2026 14:20 | 83 | 183.00 |
| 09/23/2026 14:20 | 50 | 183.00 |
| 09/23/2026 14:20 | 14 | 183.00 |
| 09/23/2026 14:17 | 7 | 183.00 |
| 09/23/2026 14:17 | 2 | 182.90 |
| 09/23/2026 14:17 | 3 | 182.90 |
| 09/23/2026 14:17 | 245 | 182.80 |
| 09/23/2026 14:17 | 403 | 182.80 |
| 09/23/2026 14:17 | 443 | 182.80 |
| 09/23/2026 14:17 | 25 | 182.70 |
| 09/23/2026 14:17 | 245 | 182.70 |
| 09/23/2026 14:15 | 333 | 182.60 |
| 09/23/2026 14:15 | 335 | 182.60 |
| 09/23/2026 14:15 | 72 | 182.60 |
| 09/23/2026 14:15 | 286 | 182.60 |
| 09/23/2026 14:12 | 41 | 182.60 |
| 09/23/2026 14:10 | 20 | 182.40 |
| 09/23/2026 14:09 | 82 | 182.60 |
| 09/23/2026 14:09 | 100 | 182.60 |
| 09/23/2026 14:09 | 113 | 182.60 |
| 09/23/2026 14:08 | 245 | 182.80 |
| 09/23/2026 14:08 | 292 | 182.70 |
| 09/23/2026 14:08 | 367 | 182.70 |
| 09/23/2026 14:08 | 74 | 182.70 |
| 09/23/2026 14:08 | 2 | 182.70 |
| 09/23/2026 14:08 | 67 | 182.70 |
| 09/23/2026 14:08 | 208 | 182.70 |
| 09/23/2026 14:08 | 177 | 182.70 |
| 09/23/2026 14:08 | 24 | 182.70 |
| 09/23/2026 14:08 | 44 | 182.70 |
| 09/23/2026 14:07 | 83 | 182.60 |
| 09/23/2026 14:07 | 245 | 182.60 |
| 09/23/2026 14:07 | 350 | 182.60 |
| 09/23/2026 14:03 | 61 | 182.50 |
| 09/23/2026 14:03 | 6 | 182.50 |
| 09/23/2026 14:03 | 76 | 182.50 |
| 09/23/2026 13:56 | 379 | 182.50 |
| 09/23/2026 13:56 | 89 | 182.50 |
| 09/23/2026 13:53 | 98 | 182.40 |
| 09/23/2026 13:53 | 37 | 182.40 |
| 09/23/2026 13:53 | 77 | 182.40 |
| 09/23/2026 13:53 | 216 | 182.40 |
| 09/23/2026 13:52 | 8 | 182.30 |
| 09/23/2026 13:52 | 22 | 182.30 |
| 09/23/2026 13:52 | 254 | 182.20 |
| 09/23/2026 13:52 | 18 | 182.20 |
| 09/23/2026 13:52 | 29 | 182.20 |
| 09/23/2026 13:52 | 29 | 182.20 |
| 09/23/2026 13:50 | 162 | 182.40 |
| 09/23/2026 13:50 | 138 | 182.30 |
| 09/23/2026 13:50 | 78 | 182.30 |
| 09/23/2026 13:50 | 14 | 182.30 |
| 09/23/2026 13:50 | 244 | 182.30 |
| 09/23/2026 13:48 | 3 | 182.40 |
| 09/23/2026 13:44 | 120 | 182.40 |
| 09/23/2026 13:44 | 243 | 182.40 |
| 09/23/2026 13:44 | 339 | 182.40 |
| 09/23/2026 13:41 | 27 | 182.40 |
| 09/23/2026 13:34 | 327 | 182.10 |
| 09/23/2026 13:34 | 87 | 182.00 |
| 09/23/2026 13:34 | 4 | 182.00 |
| 09/23/2026 13:34 | 1000 | 182.00 |
| 09/23/2026 13:34 | 327 | 182.00 |
| 09/23/2026 13:34 | 60 | 182.00 |
| 09/23/2026 13:34 | 2 | 181.80 |
| 09/23/2026 13:33 | 18 | 181.70 |
| 09/23/2026 13:33 | 97 | 181.70 |
| 09/23/2026 13:33 | 246 | 181.80 |
| 09/23/2026 13:31 | 150 | 181.70 |
| 09/23/2026 13:30 | 213 | 181.70 |
| 09/23/2026 13:30 | 199 | 181.70 |
| 09/23/2026 13:30 | 110 | 181.60 |
| 09/23/2026 13:29 | 138 | 181.70 |
| 09/23/2026 13:29 | 128 | 181.70 |
| 09/23/2026 13:29 | 108 | 181.70 |
| 09/23/2026 13:29 | 5 | 181.70 |
| 09/23/2026 13:28 | 25 | 181.80 |
| 09/23/2026 13:28 | 2 | 181.80 |
| 09/23/2026 13:27 | 17 | 181.80 |
| 09/23/2026 13:27 | 11 | 181.80 |
| 09/23/2026 13:27 | 358 | 181.80 |
| 09/23/2026 13:27 | 172 | 181.80 |
| 09/23/2026 13:27 | 413 | 181.80 |
| 09/23/2026 13:26 | 28 | 181.70 |
| 09/23/2026 13:26 | 1500 | 181.70 |
| 09/23/2026 13:26 | 361 | 181.70 |
| 09/23/2026 13:26 | 350 | 181.60 |
| 09/23/2026 13:26 | 232 | 181.60 |
| 09/23/2026 13:26 | 66 | 181.60 |
| 09/23/2026 13:26 | 365 | 181.60 |
| 09/23/2026 13:26 | 3 | 181.60 |
| 09/23/2026 13:24 | 7 | 181.60 |
| 09/23/2026 13:19 | 1 | 181.50 |
| 09/23/2026 13:19 | 1 | 181.50 |
| 09/23/2026 13:19 | 352 | 181.50 |
| 09/23/2026 13:19 | 100 | 181.50 |
| 09/23/2026 13:18 | 11 | 181.40 |
| 09/23/2026 13:18 | 137 | 181.40 |
| 09/23/2026 13:18 | 128 | 181.40 |
| 09/23/2026 13:17 | 176 | 181.50 |
| 09/23/2026 13:17 | 25 | 181.50 |
| 09/23/2026 13:15 | 86 | 181.30 |
| 09/23/2026 13:15 | 13 | 181.30 |
| 09/23/2026 13:15 | 11 | 181.50 |
| 09/23/2026 13:13 | 4 | 181.50 |
| 09/23/2026 13:11 | 11 | 181.50 |
| 09/23/2026 13:10 | 150 | 181.30 |
| 09/23/2026 13:10 | 142 | 181.40 |
| 09/23/2026 13:10 | 370 | 181.40 |
| 09/23/2026 13:10 | 39 | 181.30 |
| 09/23/2026 13:10 | 351 | 181.30 |
| 09/23/2026 13:10 | 43 | 181.20 |
| 09/23/2026 13:10 | 8 | 181.20 |
| 09/23/2026 13:10 | 4 | 181.20 |
| 09/23/2026 13:07 | 1 | 181.20 |
| 09/23/2026 13:06 | 266 | 181.20 |
| 09/23/2026 13:04 | 37 | 181.10 |
| 09/23/2026 13:04 | 76 | 181.10 |
| 09/23/2026 13:03 | 114 | 181.00 |
| 09/23/2026 13:03 | 186 | 181.00 |
| 09/23/2026 13:03 | 72 | 181.00 |
| 09/23/2026 13:03 | 56 | 181.00 |
| 09/23/2026 13:03 | 388 | 181.00 |
| 09/23/2026 13:03 | 54 | 181.00 |
| 09/23/2026 13:03 | 146 | 181.00 |
| 09/23/2026 13:03 | 370 | 181.00 |
| 09/23/2026 13:02 | 25 | 180.90 |
| 09/23/2026 13:02 | 247 | 180.90 |
| 09/23/2026 13:02 | 149 | 180.90 |
| 09/23/2026 13:02 | 83 | 180.90 |
| 09/23/2026 13:02 | 377 | 180.90 |
| 09/23/2026 13:02 | 46 | 180.80 |
| 09/23/2026 13:02 | 245 | 180.80 |
| 09/23/2026 13:02 | 149 | 180.80 |
| 09/23/2026 13:02 | 330 | 180.80 |
| 09/23/2026 13:02 | 247 | 180.80 |
| 09/23/2026 13:01 | 560 | 180.70 |
| 09/23/2026 13:01 | 146 | 180.70 |
| 09/23/2026 13:01 | 519 | 180.70 |
| 09/23/2026 12:59 | 180 | 181.00 |
| 09/23/2026 12:58 | 85 | 180.90 |
| 09/23/2026 12:58 | 443 | 180.90 |
| 09/23/2026 12:58 | 176 | 180.90 |
| 09/23/2026 12:58 | 124 | 180.90 |
| 09/23/2026 12:58 | 27 | 180.90 |
| 09/23/2026 12:56 | 87 | 180.80 |
| 09/23/2026 12:55 | 250 | 180.90 |
| 09/23/2026 12:50 | 22 | 181.00 |
| 09/23/2026 12:48 | 34 | 181.20 |
| 09/23/2026 12:48 | 6 | 181.00 |
| 09/23/2026 12:48 | 101 | 181.00 |
| 09/23/2026 12:48 | 14 | 181.10 |
| 09/23/2026 12:44 | 623 | 181.30 |
| 09/23/2026 12:43 | 50 | 181.30 |
| 09/23/2026 12:42 | 327 | 181.30 |
| 09/23/2026 12:40 | 55 | 181.40 |
| 09/23/2026 12:40 | 20 | 181.40 |
| 09/23/2026 12:39 | 137 | 181.50 |
| 09/23/2026 12:39 | 100 | 181.50 |
| 09/23/2026 12:34 | 370 | 181.70 |
| 09/23/2026 12:34 | 35 | 181.70 |
| 09/23/2026 12:34 | 681 | 181.60 |
| 09/23/2026 12:33 | 142 | 181.50 |
| 09/23/2026 12:32 | 118 | 181.50 |
| 09/23/2026 12:32 | 24 | 181.50 |
| 09/23/2026 12:30 | 48 | 181.50 |
| 09/23/2026 12:29 | 99 | 181.60 |
| 09/23/2026 12:20 | 90 | 181.60 |
| 09/23/2026 12:20 | 96 | 181.60 |
| 09/23/2026 12:20 | 17 | 181.80 |
| 09/23/2026 12:20 | 82 | 181.80 |
| 09/23/2026 12:20 | 82 | 181.80 |
| 09/23/2026 12:19 | 10 | 181.80 |
| 09/23/2026 12:19 | 150 | 181.60 |
| 09/23/2026 12:19 | 1000 | 181.60 |
| 09/23/2026 12:19 | 200 | 181.50 |
| 09/23/2026 12:19 | 47 | 181.40 |
| 09/23/2026 12:19 | 159 | 181.40 |
| 09/23/2026 12:19 | 247 | 181.40 |
| 09/23/2026 12:19 | 430 | 181.30 |
| 09/23/2026 12:19 | 63 | 181.30 |
| 09/23/2026 12:19 | 20 | 181.30 |
| 09/23/2026 12:19 | 10 | 181.30 |
| 09/23/2026 12:13 | 81 | 181.40 |
| 09/23/2026 12:13 | 69 | 181.40 |
| 09/23/2026 12:13 | 370 | 181.40 |
| 09/23/2026 12:13 | 200 | 181.40 |
| 09/23/2026 12:13 | 47 | 181.40 |
| 09/23/2026 12:11 | 104 | 181.30 |
| 09/23/2026 12:11 | 247 | 181.30 |
| 09/23/2026 12:11 | 118 | 181.20 |
| 09/23/2026 12:11 | 247 | 181.20 |
| 09/23/2026 12:11 | 146 | 181.20 |
| 09/23/2026 12:11 | 19 | 181.20 |
| 09/23/2026 12:11 | 511 | 181.20 |
| 09/23/2026 12:11 | 207 | 181.20 |
| 09/23/2026 12:10 | 130 | 181.10 |
| 09/23/2026 12:08 | 50 | 181.30 |
| 09/23/2026 12:05 | 180 | 181.30 |
| 09/23/2026 12:05 | 137 | 181.30 |
| 09/23/2026 12:05 | 68 | 181.30 |
| 09/23/2026 12:05 | 180 | 181.30 |
| 09/23/2026 12:05 | 63 | 181.30 |
| 09/23/2026 12:05 | 118 | 181.30 |
| 09/23/2026 12:03 | 90 | 181.40 |
| 09/23/2026 12:03 | 134 | 181.40 |
| 09/23/2026 12:03 | 451 | 181.40 |
| 09/23/2026 12:03 | 1000 | 181.40 |
| 09/23/2026 12:00 | 90 | 181.50 |
| 09/23/2026 11:58 | 8 | 181.60 |
| 09/23/2026 11:54 | 1 | 181.70 |
| 09/23/2026 11:54 | 38 | 181.70 |
| 09/23/2026 11:54 | 242 | 181.70 |
| 09/23/2026 11:53 | 53 | 181.60 |
| 09/23/2026 11:53 | 32 | 181.60 |
| 09/23/2026 11:53 | 16 | 181.60 |
| 09/23/2026 11:53 | 65 | 181.70 |
| 09/23/2026 11:52 | 150 | 181.60 |
| 09/23/2026 11:52 | 355 | 181.50 |
| 09/23/2026 11:52 | 150 | 181.50 |
| 09/23/2026 11:52 | 345 | 181.40 |
| 09/23/2026 11:51 | 167 | 181.20 |
| 09/23/2026 11:49 | 390 | 181.30 |
| 09/23/2026 11:49 | 220 | 181.30 |
| 09/23/2026 11:44 | 54 | 181.20 |
| 09/23/2026 11:41 | 414 | 181.30 |
| 09/23/2026 11:41 | 90 | 181.30 |
| 09/23/2026 11:39 | 4 | 181.30 |
| 09/23/2026 11:39 | 10 | 181.40 |
| 09/23/2026 11:37 | 130 | 181.40 |
| 09/23/2026 11:37 | 51 | 181.40 |
| 09/23/2026 11:35 | 52 | 181.30 |
| 09/23/2026 11:35 | 70 | 181.20 |
| 09/23/2026 11:35 | 88 | 181.20 |
| 09/23/2026 11:34 | 295 | 181.30 |
| 09/23/2026 11:33 | 101 | 181.20 |
| 09/23/2026 11:33 | 421 | 181.20 |
| 09/23/2026 11:33 | 37 | 181.10 |
| 09/23/2026 11:33 | 409 | 181.10 |
| 09/23/2026 11:33 | 435 | 181.10 |
| 09/23/2026 11:33 | 337 | 181.10 |
| 09/23/2026 11:29 | 12 | 180.80 |
| 09/23/2026 11:29 | 60 | 180.80 |
| 09/23/2026 11:27 | 76 | 181.00 |
| 09/23/2026 11:27 | 28 | 181.00 |
| 09/23/2026 11:26 | 15 | 180.80 |
| 09/23/2026 11:19 | 88 | 181.10 |
| 09/23/2026 11:18 | 362 | 181.20 |
| 09/23/2026 11:18 | 248 | 181.10 |
| 09/23/2026 11:18 | 165 | 181.00 |
| 09/23/2026 11:16 | 321 | 180.90 |
| 09/23/2026 11:16 | 316 | 180.80 |
| 09/23/2026 11:16 | 88 | 180.80 |
| 09/23/2026 11:16 | 14 | 180.80 |
| 09/23/2026 11:16 | 236 | 180.80 |
| 09/23/2026 11:16 | 24 | 180.70 |
| 09/23/2026 11:16 | 12 | 180.70 |
| 09/23/2026 11:16 | 248 | 180.70 |
| 09/23/2026 11:16 | 144 | 180.70 |
| 09/23/2026 11:16 | 104 | 180.70 |
| 09/23/2026 11:16 | 216 | 180.70 |
| 09/23/2026 11:16 | 282 | 180.70 |
| 09/23/2026 11:11 | 9 | 180.60 |
| 09/23/2026 11:10 | 43 | 180.60 |
| 09/23/2026 11:08 | 8 | 180.70 |
| 09/23/2026 11:08 | 100 | 180.60 |
| 09/23/2026 11:07 | 15 | 180.40 |
| 09/23/2026 11:07 | 35 | 180.40 |
| 09/23/2026 11:06 | 82 | 180.50 |
| 09/23/2026 11:06 | 89 | 180.50 |
| 09/23/2026 11:06 | 53 | 180.50 |
| 09/23/2026 11:06 | 102 | 180.50 |
| 09/23/2026 11:06 | 455 | 180.70 |
| 09/23/2026 11:06 | 196 | 180.70 |
| 09/23/2026 11:06 | 205 | 180.70 |
| 09/23/2026 11:06 | 10 | 180.60 |
| 09/23/2026 11:06 | 250 | 180.60 |
| 09/23/2026 11:06 | 39 | 180.40 |
| 09/23/2026 11:06 | 150 | 180.40 |
| 09/23/2026 11:06 | 150 | 180.40 |
| 09/23/2026 11:06 | 15 | 180.40 |
| 09/23/2026 11:06 | 446 | 180.40 |
| 09/23/2026 11:06 | 18 | 180.30 |
| 09/23/2026 11:06 | 211 | 180.30 |
| 09/23/2026 11:06 | 196 | 180.30 |
| 09/23/2026 11:06 | 472 | 180.30 |
| 09/23/2026 11:05 | 143 | 180.10 |
| 09/23/2026 11:04 | 248 | 180.20 |
| 09/23/2026 11:04 | 492 | 180.20 |
| 09/23/2026 11:04 | 45 | 180.20 |
| 09/23/2026 11:04 | 140 | 180.20 |
| 09/23/2026 11:04 | 26 | 180.20 |
| 09/23/2026 11:02 | 81 | 180.00 |
| 09/23/2026 11:02 | 100 | 180.00 |
| 09/23/2026 11:02 | 119 | 180.00 |
| 09/23/2026 11:02 | 113 | 180.20 |
| 09/23/2026 11:02 | 41 | 180.20 |
| 09/23/2026 11:00 | 97 | 180.30 |
| 09/23/2026 10:57 | 50 | 180.30 |
| 09/23/2026 10:56 | 59 | 180.30 |
| 09/23/2026 10:56 | 160 | 180.30 |
| 09/23/2026 10:56 | 248 | 180.30 |
| 09/23/2026 10:56 | 490 | 180.20 |
| 09/23/2026 10:56 | 168 | 180.20 |
| 09/23/2026 10:56 | 248 | 180.20 |
| 09/23/2026 10:55 | 207 | 180.00 |
| 09/23/2026 10:55 | 15 | 180.00 |
| 09/23/2026 10:55 | 3 | 180.00 |
| 09/23/2026 10:55 | 128 | 180.00 |
| 09/23/2026 10:55 | 160 | 180.10 |
| 09/23/2026 10:55 | 75 | 180.20 |
| 09/23/2026 10:54 | 30 | 180.20 |
| 09/23/2026 10:53 | 180 | 180.00 |
| 09/23/2026 10:53 | 174 | 180.00 |
| 09/23/2026 10:53 | 100 | 180.00 |
| 09/23/2026 10:53 | 100 | 180.00 |
| 09/23/2026 10:53 | 95 | 180.10 |
| 09/23/2026 10:53 | 248 | 180.10 |
| 09/23/2026 10:53 | 214 | 180.10 |
| 09/23/2026 10:51 | 229 | 180.40 |
| 09/23/2026 10:51 | 6 | 180.30 |
| 09/23/2026 10:51 | 100 | 180.30 |
| 09/23/2026 10:51 | 96 | 180.30 |
| 09/23/2026 10:49 | 141 | 180.50 |
| 09/23/2026 10:49 | 786 | 180.50 |
| 09/23/2026 10:49 | 186 | 180.10 |
| 09/23/2026 10:49 | 3 | 180.10 |
| 09/23/2026 10:49 | 2 | 180.10 |
| 09/23/2026 10:49 | 100 | 180.10 |
| 09/23/2026 10:49 | 437 | 180.20 |
| 09/23/2026 10:49 | 142 | 180.20 |
| 09/23/2026 10:49 | 128 | 180.30 |
| 09/23/2026 10:49 | 2 | 180.40 |
| 09/23/2026 10:48 | 25 | 180.60 |
| 09/23/2026 10:48 | 598 | 180.60 |
| 09/23/2026 10:48 | 177 | 180.60 |
| 09/23/2026 10:47 | 174 | 180.50 |
| 09/23/2026 10:47 | 440 | 180.50 |
| 09/23/2026 10:47 | 103 | 180.50 |
| 09/23/2026 10:47 | 96 | 180.30 |
| 09/23/2026 10:47 | 1 | 180.30 |
| 09/23/2026 10:45 | 52 | 180.80 |
| 09/23/2026 10:45 | 11 | 180.80 |
| 09/23/2026 10:45 | 147 | 180.80 |
| 09/23/2026 10:39 | 51 | 180.40 |
| 09/23/2026 10:39 | 79 | 180.50 |
| 09/23/2026 10:37 | 23 | 180.70 |
| 09/23/2026 10:37 | 26 | 180.70 |
| 09/23/2026 10:37 | 461 | 180.70 |
| 09/23/2026 10:37 | 425 | 180.60 |
| 09/23/2026 10:37 | 13 | 180.60 |
| 09/23/2026 10:37 | 444 | 180.60 |
| 09/23/2026 10:35 | 68 | 180.40 |
| 09/23/2026 10:35 | 79 | 180.40 |
| 09/23/2026 10:35 | 70 | 180.40 |
| 09/23/2026 10:35 | 77 | 180.40 |
| 09/23/2026 10:33 | 195 | 180.50 |
| 09/23/2026 10:33 | 10 | 180.50 |
| 09/23/2026 10:31 | 30 | 180.50 |
| 09/23/2026 10:29 | 5 | 180.50 |
| 09/23/2026 10:29 | 1 | 180.50 |
| 09/23/2026 10:29 | 267 | 180.50 |
| 09/23/2026 10:29 | 140 | 180.70 |
| 09/23/2026 10:29 | 90 | 180.80 |
| 09/23/2026 10:28 | 135 | 180.80 |
| 09/23/2026 10:28 | 25 | 180.80 |
| 09/23/2026 10:28 | 300 | 180.80 |
| 09/23/2026 10:26 | 280 | 180.80 |
| 09/23/2026 10:26 | 466 | 180.90 |
| 09/23/2026 10:26 | 460 | 180.80 |
| 09/23/2026 10:26 | 128 | 180.80 |
| 09/23/2026 10:23 | 733 | 180.50 |
| 09/23/2026 10:23 | 100 | 180.60 |
| 09/23/2026 10:23 | 68 | 180.60 |
| 09/23/2026 10:23 | 470 | 180.60 |
| 09/23/2026 10:23 | 236 | 180.60 |
| 09/23/2026 10:23 | 83 | 180.60 |
| 09/23/2026 10:23 | 434 | 180.70 |
| 09/23/2026 10:23 | 125 | 180.70 |
| 09/23/2026 10:23 | 58 | 180.80 |
| 09/23/2026 10:23 | 144 | 180.80 |
| 09/23/2026 10:21 | 148 | 180.90 |
| 09/23/2026 10:21 | 19 | 180.90 |
| 09/23/2026 10:21 | 84 | 180.90 |
| 09/23/2026 10:17 | 54 | 180.80 |
| 09/23/2026 10:17 | 39 | 180.80 |
| 09/23/2026 10:17 | 19 | 180.80 |
| 09/23/2026 10:17 | 485 | 180.80 |
| 09/23/2026 10:17 | 120 | 180.80 |
| 09/23/2026 10:15 | 10 | 180.90 |
| 09/23/2026 10:15 | 5 | 180.90 |
| 09/23/2026 10:14 | 219 | 180.90 |
| 09/23/2026 10:14 | 51 | 180.90 |
| 09/23/2026 10:14 | 219 | 180.90 |
| 09/23/2026 10:12 | 27 | 181.00 |
| 09/23/2026 10:10 | 500 | 181.30 |
| 09/23/2026 10:10 | 150 | 181.10 |
| 09/23/2026 10:10 | 37 | 181.10 |
| 09/23/2026 10:10 | 200 | 181.10 |
| 09/23/2026 10:08 | 44 | 180.70 |
| 09/23/2026 10:08 | 165 | 180.70 |
| 09/23/2026 10:08 | 87 | 180.70 |
| 09/23/2026 10:06 | 61 | 181.10 |
| 09/23/2026 10:06 | 139 | 181.10 |
| 09/23/2026 10:06 | 86 | 181.10 |
| 09/23/2026 10:06 | 146 | 181.10 |
| 09/23/2026 10:06 | 150 | 181.10 |
| 09/23/2026 10:06 | 138 | 180.90 |
| 09/23/2026 10:03 | 83 | 181.10 |
| 09/23/2026 10:03 | 18 | 181.10 |
| 09/23/2026 10:03 | 552 | 181.10 |
| 09/23/2026 10:01 | 53 | 181.30 |
| 09/23/2026 10:01 | 97 | 181.20 |
| 09/23/2026 10:01 | 204 | 181.00 |
| 09/23/2026 10:01 | 261 | 181.00 |
| 09/23/2026 10:01 | 229 | 181.00 |
| 09/23/2026 10:01 | 81 | 181.00 |
| 09/23/2026 10:01 | 22 | 180.90 |
| 09/23/2026 10:01 | 75 | 180.90 |
| 09/23/2026 10:01 | 500 | 180.90 |
| 09/23/2026 10:01 | 196 | 180.80 |
| 09/23/2026 10:01 | 233 | 180.80 |
| 09/23/2026 10:01 | 267 | 180.80 |
| 09/23/2026 10:01 | 56 | 180.80 |
| 09/23/2026 10:01 | 267 | 180.80 |
| 09/23/2026 10:01 | 47 | 180.80 |
| 09/23/2026 09:58 | 200 | 180.90 |
| 09/23/2026 09:58 | 180 | 180.60 |
| 09/23/2026 09:57 | 100 | 180.70 |
| 09/23/2026 09:57 | 6 | 180.70 |
| 09/23/2026 09:57 | 143 | 180.60 |
| 09/23/2026 09:57 | 4 | 180.70 |
| 09/23/2026 09:57 | 3 | 180.70 |
| 09/23/2026 09:57 | 2 | 180.90 |
| 09/23/2026 09:56 | 1 | 180.70 |
| 09/23/2026 09:56 | 286 | 180.80 |
| 09/23/2026 09:54 | 59 | 181.00 |
| 09/23/2026 09:54 | 300 | 181.00 |
| 09/23/2026 09:52 | 1 | 180.80 |
| 09/23/2026 09:52 | 88 | 180.80 |
| 09/23/2026 09:52 | 536 | 180.80 |
| 09/23/2026 09:52 | 520 | 180.80 |
| 09/23/2026 09:52 | 69 | 180.80 |
| 09/23/2026 09:52 | 84 | 180.50 |
| 09/23/2026 09:52 | 4 | 180.60 |
| 09/23/2026 09:52 | 2 | 180.60 |
| 09/23/2026 09:51 | 206 | 180.60 |
| 09/23/2026 09:51 | 48 | 180.50 |
| 09/23/2026 09:51 | 500 | 180.50 |
| 09/23/2026 09:51 | 158 | 180.60 |
| 09/23/2026 09:51 | 10 | 180.80 |
| 09/23/2026 09:51 | 20 | 180.80 |
| 09/23/2026 09:51 | 2 | 181.00 |
| 09/23/2026 09:49 | 14 | 181.00 |
| 09/23/2026 09:49 | 11 | 181.00 |
| 09/23/2026 09:48 | 4 | 181.00 |
| 09/23/2026 09:47 | 66 | 180.90 |
| 09/23/2026 09:47 | 247 | 180.90 |
| 09/23/2026 09:47 | 27 | 181.00 |
| 09/23/2026 09:47 | 96 | 181.20 |
| 09/23/2026 09:46 | 30 | 181.20 |
| 09/23/2026 09:46 | 581 | 181.40 |
| 09/23/2026 09:46 | 594 | 181.30 |
| 09/23/2026 09:46 | 76 | 181.30 |
| 09/23/2026 09:46 | 26 | 181.30 |
| 09/23/2026 09:46 | 71 | 181.30 |
| 09/23/2026 09:46 | 3 | 181.30 |
| 09/23/2026 09:46 | 6 | 181.20 |
| 09/23/2026 09:43 | 200 | 181.20 |
| 09/23/2026 09:40 | 142 | 181.10 |
| 09/23/2026 09:40 | 135 | 181.10 |
| 09/23/2026 09:40 | 838 | 181.00 |
| 09/23/2026 09:40 | 81 | 181.00 |
| 09/23/2026 09:40 | 81 | 181.00 |
| 09/23/2026 09:39 | 247 | 181.00 |
| 09/23/2026 09:38 | 3 | 181.10 |
| 09/23/2026 09:35 | 57 | 180.70 |
| 09/23/2026 09:35 | 1 | 180.70 |
| 09/23/2026 09:35 | 148 | 180.70 |
| 09/23/2026 09:35 | 116 | 180.30 |
| 09/23/2026 09:35 | 1000 | 180.30 |
| 09/23/2026 09:35 | 92 | 180.40 |
| 09/23/2026 09:35 | 57 | 180.40 |
| 09/23/2026 09:35 | 140 | 180.40 |
| 09/23/2026 09:35 | 211 | 180.40 |
| 09/23/2026 09:35 | 1680 | 181.00 |
| 09/23/2026 09:35 | 4400 | 181.00 |
| 09/23/2026 09:34 | 58 | 181.00 |
| 09/23/2026 09:34 | 57 | 181.00 |
| 09/23/2026 09:34 | 900 | 181.00 |
| 09/23/2026 09:34 | 17 | 181.00 |
| 09/23/2026 09:34 | 44 | 180.90 |
| 09/23/2026 09:34 | 110 | 180.90 |
| 09/23/2026 09:34 | 245 | 180.90 |
| 09/23/2026 09:34 | 245 | 180.90 |
| 09/23/2026 09:34 | 110 | 180.90 |
| 09/23/2026 09:34 | 195 | 180.90 |
| 09/23/2026 09:32 | 114 | 180.80 |
| 09/23/2026 09:32 | 715 | 180.80 |
| 09/23/2026 09:32 | 131 | 181.00 |
| 09/23/2026 09:32 | 25 | 181.00 |
| 09/23/2026 09:32 | 104 | 181.00 |
| 09/23/2026 09:29 | 239 | 181.00 |
| 09/23/2026 09:29 | 157 | 181.00 |
| 09/23/2026 09:29 | 22 | 181.00 |
| 09/23/2026 09:29 | 80 | 181.10 |
| 09/23/2026 09:29 | 130 | 181.10 |
| 09/23/2026 09:29 | 87 | 181.10 |
| 09/23/2026 09:29 | 100 | 181.20 |
| 09/23/2026 09:29 | 47 | 181.20 |
| 09/23/2026 09:29 | 353 | 181.50 |
| 09/23/2026 09:29 | 431 | 181.50 |
| 09/23/2026 09:29 | 5264 | 181.70 |
| 09/23/2026 09:29 | 6426 | 181.80 |
| 09/23/2026 09:29 | 475 | 181.80 |
| 09/23/2026 09:29 | 205 | 181.80 |
| 09/23/2026 09:29 | 2373 | 181.80 |
| 09/23/2026 09:29 | 1037 | 181.80 |
| 09/23/2026 09:29 | 132 | 181.80 |
| 09/23/2026 09:29 | 364 | 181.80 |
| 09/23/2026 09:29 | 496 | 181.80 |
| 09/23/2026 09:29 | 4918 | 181.80 |
| 09/23/2026 09:29 | 9461 | 181.80 |
| 09/23/2026 09:28 | 7 | 181.90 |
| 09/23/2026 09:28 | 49 | 182.20 |
| 09/23/2026 09:28 | 500 | 181.80 |
| 09/23/2026 09:28 | 39 | 181.80 |
| 09/23/2026 09:27 | 413 | 181.80 |
| 09/23/2026 09:27 | 90 | 182.00 |
| 09/23/2026 09:26 | 10 | 182.00 |
| 09/23/2026 09:26 | 2 | 182.20 |
| 09/23/2026 09:25 | 10 | 182.00 |
| 09/23/2026 09:25 | 10 | 182.30 |
| 09/23/2026 09:25 | 40 | 182.30 |
| 09/23/2026 09:24 | 35 | 182.20 |
| 09/23/2026 09:24 | 3 | 182.30 |
| 09/23/2026 09:23 | 203 | 182.20 |
| 09/23/2026 09:23 | 381 | 182.30 |
| 09/23/2026 09:22 | 65 | 182.60 |
| 09/23/2026 09:22 | 84 | 182.60 |
| 09/23/2026 09:22 | 91 | 182.50 |
| 09/23/2026 09:22 | 389 | 182.50 |
| 09/23/2026 09:22 | 15 | 182.00 |
| 09/23/2026 09:22 | 54 | 182.30 |
| 09/23/2026 09:21 | 74 | 182.30 |
| 09/23/2026 09:21 | 10 | 182.30 |
| 09/23/2026 09:19 | 20 | 182.20 |
| 09/23/2026 09:19 | 108 | 182.20 |
| 09/23/2026 09:19 | 21 | 182.10 |
| 09/23/2026 09:19 | 180 | 182.10 |
| 09/23/2026 09:19 | 50 | 182.10 |
| 09/23/2026 09:19 | 127 | 182.20 |
| 09/23/2026 09:19 | 47 | 182.20 |
| 09/23/2026 09:19 | 109 | 182.20 |
| 09/23/2026 09:19 | 270 | 182.10 |
| 09/23/2026 09:19 | 54 | 182.10 |
| 09/23/2026 09:19 | 85 | 182.10 |
| 09/23/2026 09:19 | 108 | 182.10 |
| 09/23/2026 09:19 | 425 | 182.10 |
| 09/23/2026 09:19 | 134 | 181.80 |
| 09/23/2026 09:19 | 9453 | 181.80 |
| 09/23/2026 09:19 | 3574 | 181.80 |
| 09/23/2026 09:19 | 5589 | 181.80 |
| 09/23/2026 09:19 | 3574 | 181.80 |
| 09/23/2026 09:19 | 837 | 181.80 |
| 09/23/2026 09:19 | 100 | 181.90 |
| 09/23/2026 09:17 | 35 | 182.00 |
| 09/23/2026 09:17 | 78 | 182.10 |
| 09/23/2026 09:15 | 549 | 181.80 |
| 09/23/2026 09:15 | 84 | 181.80 |
| 09/23/2026 09:14 | 130 | 182.00 |
| 09/23/2026 09:14 | 4500 | 182.00 |
| 09/23/2026 09:12 | 340 | 182.00 |
| 09/23/2026 09:12 | 871 | 182.00 |
| 09/23/2026 09:12 | 100 | 182.20 |
| 09/23/2026 09:12 | 1616 | 182.00 |
| 09/23/2026 09:12 | 237 | 182.00 |
| 09/23/2026 09:12 | 75 | 182.20 |
| 09/23/2026 09:12 | 3400 | 182.30 |
| 09/23/2026 09:12 | 92 | 182.30 |
| 09/23/2026 09:11 | 40 | 182.30 |
| 09/23/2026 09:11 | 10 | 182.30 |
| 09/23/2026 09:09 | 48 | 182.40 |
| 09/23/2026 09:09 | 6383 | 182.70 |
| 09/23/2026 09:09 | 1134 | 182.70 |
| 09/23/2026 09:09 | 10788 | 182.70 |
| 09/23/2026 09:09 | 224 | 182.70 |
| 09/23/2026 09:09 | 68 | 182.70 |
| 09/23/2026 09:09 | 245 | 182.40 |
| 09/23/2026 09:09 | 93 | 182.50 |
| 09/23/2026 09:08 | 51 | 182.70 |
| 09/23/2026 09:08 | 23 | 182.80 |
| 09/23/2026 09:08 | 245 | 183.00 |
| 09/23/2026 09:08 | 139 | 182.90 |
| 09/23/2026 09:08 | 196 | 182.90 |
| 09/23/2026 09:08 | 71 | 182.90 |
| 09/23/2026 09:08 | 78 | 182.80 |
| 09/23/2026 09:08 | 136 | 182.80 |
| 09/23/2026 09:08 | 73 | 182.70 |
| 09/23/2026 09:06 | 54 | 182.70 |
| 09/23/2026 09:05 | 13 | 182.80 |
| 09/23/2026 09:05 | 100 | 182.90 |
| 09/23/2026 09:05 | 500 | 182.90 |
| 09/23/2026 09:05 | 140 | 183.00 |
| 09/23/2026 09:05 | 1 | 183.00 |
| 09/23/2026 09:04 | 215 | 183.20 |
| 09/23/2026 09:03 | 165 | 183.10 |
| 09/23/2026 09:03 | 140 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 59 | 182.90 |
| 09/23/2026 09:03 | 141 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:03 | 200 | 182.90 |
| 09/23/2026 09:02 | 3 | 183.70 |
| 09/23/2026 09:02 | 500 | 183.50 |
| 09/23/2026 09:00 | 160 | 183.50 |
| 09/23/2026 09:00 | 94 | 183.30 |
| 09/23/2026 09:00 | 89 | 183.30 |
| 09/23/2026 09:00 | 89 | 183.30 |
| 09/23/2026 09:00 | 14 | 183.30 |
| 09/23/2026 09:00 | 64 | 183.30 |
| 09/23/2026 09:00 | 102 | 183.30 |
| 09/23/2026 09:00 | 306 | 183.30 |
| 09/23/2026 09:00 | 400 | 183.30 |
| 09/23/2026 09:00 | 2 | 183.30 |
| 09/23/2026 09:00 | 5 | 183.30 |
| 09/23/2026 09:00 | 42 | 183.30 |
| 09/23/2026 09:00 | 141 | 183.30 |
| 09/23/2026 09:00 | 2836 | 183.30 |
| 09/23/2026 09:00 | 2912 | 183.30 |
| 09/23/2026 09:00 | 545 | 183.30 |
| 09/23/2026 09:00 | 200 | 183.30 |
| 09/23/2026 09:00 | 10 | 183.30 |
| 09/23/2026 09:00 | 25 | 183.30 |
| 09/23/2026 09:00 | 12 | 183.30 |
| 09/23/2026 09:00 | 327 | 183.30 |
| 09/23/2026 09:00 | 1263 | 183.30 |
| 09/23/2026 09:00 | 278 | 183.30 |
| 09/23/2026 09:00 | 130 | 183.30 |
| 09/23/2026 09:00 | 108 | 183.30 |
| 09/23/2026 09:00 | 413 | 183.30 |
| 09/23/2026 09:00 | 239 | 183.30 |
| 09/23/2026 09:00 | 244 | 183.30 |
| 09/23/2026 09:00 | 64 | 183.30 |
| 09/23/2026 09:00 | 751 | 183.30 |
| 09/23/2026 09:00 | 2 | 183.30 |
| 09/23/2026 09:00 | 930 | 183.30 |
| 09/23/2026 09:00 | 200 | 183.30 |
| 09/23/2026 09:00 | 19 | 183.30 |
| 09/23/2026 09:00 | 118 | 183.30 |
| 09/23/2026 09:00 | 60 | 183.30 |
| 09/23/2026 09:00 | 150 | 183.30 |
| 09/23/2026 09:00 | 155 | 183.30 |
| 09/23/2026 09:00 | 5 | 183.30 |
| 09/23/2026 09:00 | 140 | 183.30 |
| 09/23/2026 09:00 | 40 | 183.30 |
| 09/23/2026 09:00 | 58 | 183.30 |
| 09/23/2026 09:00 | 15 | 183.30 |
| 09/23/2026 09:00 | 16 | 183.30 |
| 09/23/2026 09:00 | 214 | 183.30 |
| 09/23/2026 09:00 | 13 | 183.30 |
| 09/23/2026 09:00 | 3 | 183.30 |
| 09/23/2026 09:00 | 8 | 183.30 |
| 09/23/2026 09:00 | 2 | 183.30 |
| 09/23/2026 09:00 | 500 | 183.30 |
| 09/23/2026 09:00 | 3 | 183.30 |
| 09/23/2026 09:00 | 25 | 183.30 |
| 09/23/2026 09:00 | 200 | 183.30 |
| 09/23/2026 09:00 | 25 | 183.30 |
| 09/23/2026 09:00 | 19 | 183.30 |
| 09/23/2026 09:00 | 1 | 183.30 |
| 09/23/2026 09:00 | 5 | 183.30 |
| 09/23/2026 09:00 | 1 | 183.30 |
| 09/23/2026 09:00 | 146 | 183.30 |
| 09/23/2026 09:00 | 29 | 183.30 |
| 09/23/2026 09:00 | 1 | 183.30 |
| 09/23/2026 09:00 | 24 | 183.30 |
| 09/23/2026 09:00 | 16 | 183.30 |