Large gap with delayed quotes
|
Last quote
10/16/2025
-
17:32:03
|
Bid
10/16/2025 -
17:40:00
|
Bid Volume |
Ask
10/16/2025 -
17:40:00
|
Ask Volume |
|---|---|---|---|---|
|
174.25
+2.25
(
+1.31% )
|
170.00
|
20 |
175.00
|
9 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2025 17:30 | 28 | 174.25 |
| 10/16/2025 17:30 | 132 | 174.25 |
| 10/16/2025 17:30 | 77 | 174.25 |
| 10/16/2025 17:30 | 5 | 174.25 |
| 10/16/2025 17:30 | 15 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 12 | 174.25 |
| 10/16/2025 17:30 | 35 | 174.25 |
| 10/16/2025 17:30 | 18 | 174.25 |
| 10/16/2025 17:30 | 28 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 59 | 174.25 |
| 10/16/2025 17:30 | 227 | 174.25 |
| 10/16/2025 17:30 | 139 | 174.25 |
| 10/16/2025 17:30 | 1123 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 54 | 174.25 |
| 10/16/2025 17:30 | 923 | 174.25 |
| 10/16/2025 17:30 | 1984 | 174.25 |
| 10/16/2025 17:30 | 34 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 78 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 25 | 174.25 |
| 10/16/2025 17:30 | 76 | 174.25 |
| 10/16/2025 17:30 | 28 | 174.25 |
| 10/16/2025 17:30 | 35 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 35 | 174.25 |
| 10/16/2025 17:30 | 36 | 174.25 |
| 10/16/2025 17:30 | 38 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 32 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 21 | 174.25 |
| 10/16/2025 17:30 | 37 | 174.25 |
| 10/16/2025 17:30 | 178 | 174.25 |
| 10/16/2025 17:30 | 247 | 174.25 |
| 10/16/2025 17:30 | 49 | 174.25 |
| 10/16/2025 17:30 | 74 | 174.25 |
| 10/16/2025 17:30 | 9 | 174.25 |
| 10/16/2025 17:30 | 73 | 174.25 |
| 10/16/2025 17:30 | 420 | 174.25 |
| 10/16/2025 17:30 | 228 | 174.25 |
| 10/16/2025 17:30 | 16 | 174.25 |
| 10/16/2025 17:30 | 191 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 279 | 174.25 |
| 10/16/2025 17:30 | 668 | 174.25 |
| 10/16/2025 17:30 | 33 | 174.25 |
| 10/16/2025 17:30 | 17 | 174.25 |
| 10/16/2025 17:30 | 106 | 174.25 |
| 10/16/2025 17:30 | 159 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 139 | 174.25 |
| 10/16/2025 17:30 | 196 | 174.25 |
| 10/16/2025 17:30 | 167 | 174.25 |
| 10/16/2025 17:30 | 99 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 17 | 174.25 |
| 10/16/2025 17:30 | 9 | 174.25 |
| 10/16/2025 17:30 | 139 | 174.25 |
| 10/16/2025 17:30 | 116 | 174.25 |
| 10/16/2025 17:30 | 197 | 174.25 |
| 10/16/2025 17:30 | 79 | 174.25 |
| 10/16/2025 17:30 | 159 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 379 | 174.25 |
| 10/16/2025 17:30 | 198 | 174.25 |
| 10/16/2025 17:30 | 139 | 174.25 |
| 10/16/2025 17:30 | 294 | 174.25 |
| 10/16/2025 17:30 | 1204 | 174.25 |
| 10/16/2025 17:30 | 159 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 200 | 174.25 |
| 10/16/2025 17:30 | 90 | 174.25 |
| 10/16/2025 17:30 | 72 | 174.25 |
| 10/16/2025 17:30 | 1350 | 174.25 |
| 10/16/2025 17:30 | 149 | 174.25 |
| 10/16/2025 17:30 | 46 | 174.25 |
| 10/16/2025 17:30 | 272 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 202 | 174.25 |
| 10/16/2025 17:30 | 660 | 174.25 |
| 10/16/2025 17:30 | 409 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 204 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 206 | 174.25 |
| 10/16/2025 17:30 | 487 | 174.25 |
| 10/16/2025 17:30 | 26 | 174.25 |
| 10/16/2025 17:30 | 54 | 174.25 |
| 10/16/2025 17:30 | 22 | 174.25 |
| 10/16/2025 17:30 | 370 | 174.25 |
| 10/16/2025 17:30 | 5 | 174.25 |
| 10/16/2025 17:30 | 188 | 174.25 |
| 10/16/2025 17:30 | 370 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 130 | 174.25 |
| 10/16/2025 17:30 | 1855 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 208 | 174.25 |
| 10/16/2025 17:30 | 609 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 210 | 174.25 |
| 10/16/2025 17:30 | 53 | 174.25 |
| 10/16/2025 17:30 | 958 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 212 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 214 | 174.25 |
| 10/16/2025 17:30 | 7 | 174.25 |
| 10/16/2025 17:30 | 216 | 174.25 |
| 10/16/2025 17:30 | 598 | 174.25 |
| 10/16/2025 17:30 | 7 | 174.25 |
| 10/16/2025 17:30 | 219 | 174.25 |
| 10/16/2025 17:30 | 35 | 174.25 |
| 10/16/2025 17:30 | 221 | 174.25 |
| 10/16/2025 17:30 | 223 | 174.25 |
| 10/16/2025 17:30 | 225 | 174.25 |
| 10/16/2025 17:30 | 370 | 174.25 |
| 10/16/2025 17:30 | 292 | 174.25 |
| 10/16/2025 17:30 | 227 | 174.25 |
| 10/16/2025 17:30 | 141 | 174.25 |
| 10/16/2025 17:30 | 229 | 174.25 |
| 10/16/2025 17:30 | 89 | 174.25 |
| 10/16/2025 17:30 | 236 | 174.25 |
| 10/16/2025 17:30 | 125 | 174.25 |
| 10/16/2025 17:30 | 74 | 174.25 |
| 10/16/2025 17:30 | 345 | 174.25 |
| 10/16/2025 17:30 | 1114 | 174.25 |
| 10/16/2025 17:30 | 94 | 174.25 |
| 10/16/2025 17:30 | 309 | 174.25 |
| 10/16/2025 17:30 | 1 | 174.25 |
| 10/16/2025 17:30 | 1407 | 174.25 |
| 10/16/2025 17:30 | 2 | 174.25 |
| 10/16/2025 17:30 | 1 | 174.25 |
| 10/16/2025 17:30 | 1203 | 174.25 |
| 10/16/2025 17:30 | 665 | 174.25 |
| 10/16/2025 17:30 | 717 | 174.25 |
| 10/16/2025 17:30 | 228 | 174.25 |
| 10/16/2025 17:30 | 114 | 174.25 |
| 10/16/2025 17:30 | 638 | 174.25 |
| 10/16/2025 17:30 | 264 | 174.25 |
| 10/16/2025 17:30 | 4 | 174.25 |
| 10/16/2025 17:30 | 923 | 174.25 |
| 10/16/2025 17:30 | 15 | 174.25 |
| 10/16/2025 17:30 | 207 | 174.25 |
| 10/16/2025 17:30 | 477 | 174.25 |
| 10/16/2025 17:30 | 1601 | 174.25 |
| 10/16/2025 17:30 | 14 | 174.25 |
| 10/16/2025 17:30 | 10 | 174.25 |
| 10/16/2025 17:30 | 373 | 174.25 |
| 10/16/2025 17:30 | 361 | 174.25 |
| 10/16/2025 17:30 | 445 | 174.25 |
| 10/16/2025 17:30 | 245 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 73 | 174.25 |
| 10/16/2025 17:30 | 59 | 174.25 |
| 10/16/2025 17:30 | 35 | 174.25 |
| 10/16/2025 17:30 | 111 | 174.25 |
| 10/16/2025 17:30 | 279 | 174.25 |
| 10/16/2025 17:30 | 5 | 174.25 |
| 10/16/2025 17:30 | 184 | 174.25 |
| 10/16/2025 17:30 | 1823 | 174.25 |
| 10/16/2025 17:30 | 294 | 174.25 |
| 10/16/2025 17:30 | 2 | 174.25 |
| 10/16/2025 17:30 | 157 | 174.25 |
| 10/16/2025 17:30 | 1034 | 174.25 |
| 10/16/2025 17:30 | 337 | 174.25 |
| 10/16/2025 17:30 | 88 | 174.25 |
| 10/16/2025 17:30 | 188 | 174.25 |
| 10/16/2025 17:30 | 7134 | 174.25 |
| 10/16/2025 17:30 | 1075 | 174.25 |
| 10/16/2025 17:30 | 176 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 7 | 174.25 |
| 10/16/2025 17:30 | 22 | 174.25 |
| 10/16/2025 17:30 | 4 | 174.25 |
| 10/16/2025 17:30 | 303 | 174.25 |
| 10/16/2025 17:30 | 528 | 174.25 |
| 10/16/2025 17:30 | 148 | 174.25 |
| 10/16/2025 17:30 | 148 | 174.25 |
| 10/16/2025 17:30 | 9 | 174.25 |
| 10/16/2025 17:30 | 165 | 174.25 |
| 10/16/2025 17:30 | 1 | 174.25 |
| 10/16/2025 17:30 | 79 | 174.25 |
| 10/16/2025 17:30 | 87 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 77 | 174.25 |
| 10/16/2025 17:30 | 130 | 174.25 |
| 10/16/2025 17:30 | 2 | 174.25 |
| 10/16/2025 17:30 | 3387 | 174.25 |
| 10/16/2025 17:30 | 365 | 174.25 |
| 10/16/2025 17:30 | 563 | 174.25 |
| 10/16/2025 17:30 | 685 | 174.25 |
| 10/16/2025 17:30 | 3 | 174.25 |
| 10/16/2025 17:30 | 3 | 174.25 |
| 10/16/2025 17:30 | 4 | 174.25 |
| 10/16/2025 17:30 | 2 | 174.25 |
| 10/16/2025 17:30 | 116 | 174.25 |
| 10/16/2025 17:30 | 11 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 23 | 174.25 |
| 10/16/2025 17:30 | 73 | 174.25 |
| 10/16/2025 17:30 | 298 | 174.25 |
| 10/16/2025 17:30 | 144 | 174.25 |
| 10/16/2025 17:30 | 1 | 174.25 |
| 10/16/2025 17:30 | 90 | 174.25 |
| 10/16/2025 17:30 | 63 | 174.25 |
| 10/16/2025 17:30 | 13 | 174.25 |
| 10/16/2025 17:30 | 59 | 174.25 |
| 10/16/2025 17:30 | 64 | 174.25 |
| 10/16/2025 17:30 | 107 | 174.25 |
| 10/16/2025 17:30 | 95 | 174.25 |
| 10/16/2025 17:30 | 55 | 174.25 |
| 10/16/2025 17:30 | 63 | 174.25 |
| 10/16/2025 17:30 | 41 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 20 | 174.25 |
| 10/16/2025 17:30 | 133 | 174.25 |
| 10/16/2025 17:30 | 149 | 174.25 |
| 10/16/2025 17:30 | 17 | 174.25 |
| 10/16/2025 17:30 | 278 | 174.25 |
| 10/16/2025 17:30 | 118 | 174.25 |
| 10/16/2025 17:30 | 81 | 174.25 |
| 10/16/2025 17:30 | 10 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 638 | 174.25 |
| 10/16/2025 17:30 | 393 | 174.25 |
| 10/16/2025 17:30 | 2854 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 8 | 174.25 |
| 10/16/2025 17:30 | 154 | 174.25 |
| 10/16/2025 17:30 | 753 | 174.25 |
| 10/16/2025 17:30 | 7 | 174.25 |
| 10/16/2025 17:30 | 21 | 174.25 |
| 10/16/2025 17:30 | 16 | 174.25 |
| 10/16/2025 17:30 | 120 | 174.25 |
| 10/16/2025 17:30 | 40 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 47 | 174.25 |
| 10/16/2025 17:30 | 10 | 174.25 |
| 10/16/2025 17:30 | 34 | 174.25 |
| 10/16/2025 17:30 | 311 | 174.25 |
| 10/16/2025 17:30 | 29 | 174.25 |
| 10/16/2025 17:30 | 26 | 174.25 |
| 10/16/2025 17:30 | 118 | 174.25 |
| 10/16/2025 17:30 | 39 | 174.25 |
| 10/16/2025 17:30 | 3 | 174.25 |
| 10/16/2025 17:30 | 18 | 174.25 |
| 10/16/2025 17:30 | 31 | 174.25 |
| 10/16/2025 17:30 | 159 | 174.25 |
| 10/16/2025 17:30 | 4 | 174.25 |
| 10/16/2025 17:30 | 27 | 174.25 |
| 10/16/2025 17:30 | 70 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:30 | 43 | 174.25 |
| 10/16/2025 17:30 | 88 | 174.25 |
| 10/16/2025 17:30 | 6 | 174.25 |
| 10/16/2025 17:19 | 45 | 174.10 |
| 10/16/2025 17:19 | 8 | 174.10 |
| 10/16/2025 17:19 | 7 | 174.20 |
| 10/16/2025 17:19 | 16 | 174.20 |
| 10/16/2025 17:19 | 40 | 174.20 |
| 10/16/2025 17:19 | 21 | 174.10 |
| 10/16/2025 17:19 | 37 | 174.10 |
| 10/16/2025 17:19 | 9 | 174.10 |
| 10/16/2025 17:19 | 1 | 174.20 |
| 10/16/2025 17:19 | 32 | 174.20 |
| 10/16/2025 17:19 | 15 | 174.20 |
| 10/16/2025 17:19 | 61 | 174.20 |
| 10/16/2025 17:19 | 1 | 174.10 |
| 10/16/2025 17:19 | 2 | 174.10 |
| 10/16/2025 17:19 | 12 | 174.10 |
| 10/16/2025 17:19 | 1 | 174.10 |
| 10/16/2025 17:19 | 11 | 174.10 |
| 10/16/2025 17:19 | 4 | 174.10 |
| 10/16/2025 17:19 | 1 | 174.05 |
| 10/16/2025 17:19 | 1 | 174.05 |
| 10/16/2025 17:19 | 12 | 174.05 |
| 10/16/2025 17:18 | 1 | 174.10 |
| 10/16/2025 17:18 | 12 | 174.10 |
| 10/16/2025 17:18 | 6 | 174.05 |
| 10/16/2025 17:18 | 82 | 174.00 |
| 10/16/2025 17:18 | 61 | 174.00 |
| 10/16/2025 17:18 | 6 | 174.00 |
| 10/16/2025 17:18 | 15 | 174.00 |
| 10/16/2025 17:18 | 3 | 174.00 |
| 10/16/2025 17:17 | 15 | 174.00 |
| 10/16/2025 17:17 | 341 | 174.00 |
| 10/16/2025 17:17 | 41 | 174.00 |
| 10/16/2025 17:17 | 14 | 174.00 |
| 10/16/2025 17:17 | 43 | 174.00 |
| 10/16/2025 17:17 | 61 | 174.00 |
| 10/16/2025 17:17 | 63 | 173.90 |
| 10/16/2025 17:16 | 2 | 173.90 |
| 10/16/2025 17:16 | 24 | 173.90 |
| 10/16/2025 17:16 | 61 | 173.90 |
| 10/16/2025 17:16 | 13 | 173.85 |
| 10/16/2025 17:16 | 61 | 173.80 |
| 10/16/2025 17:16 | 127 | 173.80 |
| 10/16/2025 17:16 | 11 | 173.80 |
| 10/16/2025 17:16 | 50 | 173.80 |
| 10/16/2025 17:16 | 19 | 173.85 |
| 10/16/2025 17:16 | 61 | 173.85 |
| 10/16/2025 17:15 | 6 | 173.90 |
| 10/16/2025 17:15 | 83 | 173.90 |
| 10/16/2025 17:15 | 7 | 173.90 |
| 10/16/2025 17:15 | 61 | 173.90 |
| 10/16/2025 17:15 | 8 | 173.95 |
| 10/16/2025 17:15 | 12 | 173.90 |
| 10/16/2025 17:15 | 61 | 173.90 |
| 10/16/2025 17:15 | 1 | 173.85 |
| 10/16/2025 17:15 | 50 | 173.85 |
| 10/16/2025 17:15 | 61 | 173.85 |
| 10/16/2025 17:15 | 6 | 173.80 |
| 10/16/2025 17:15 | 19 | 173.80 |
| 10/16/2025 17:15 | 16 | 173.85 |
| 10/16/2025 17:15 | 66 | 173.80 |
| 10/16/2025 17:15 | 2 | 173.80 |
| 10/16/2025 17:14 | 6 | 173.80 |
| 10/16/2025 17:14 | 13 | 173.80 |
| 10/16/2025 17:14 | 6 | 173.80 |
| 10/16/2025 17:14 | 61 | 173.80 |
| 10/16/2025 17:14 | 6 | 173.80 |
| 10/16/2025 17:13 | 6 | 173.75 |
| 10/16/2025 17:13 | 19 | 173.75 |
| 10/16/2025 17:13 | 17 | 173.75 |
| 10/16/2025 17:13 | 44 | 173.75 |
| 10/16/2025 17:13 | 19 | 173.75 |
| 10/16/2025 17:13 | 2 | 173.75 |
| 10/16/2025 17:13 | 19 | 173.80 |
| 10/16/2025 17:13 | 19 | 173.85 |
| 10/16/2025 17:13 | 7 | 173.85 |
| 10/16/2025 17:13 | 61 | 173.85 |
| 10/16/2025 17:13 | 6 | 173.85 |
| 10/16/2025 17:13 | 61 | 173.85 |
| 10/16/2025 17:13 | 45 | 173.75 |
| 10/16/2025 17:12 | 53 | 173.80 |
| 10/16/2025 17:12 | 19 | 173.70 |
| 10/16/2025 17:12 | 6 | 173.70 |
| 10/16/2025 17:12 | 20 | 173.70 |
| 10/16/2025 17:12 | 41 | 173.70 |
| 10/16/2025 17:11 | 19 | 173.65 |
| 10/16/2025 17:11 | 66 | 173.70 |
| 10/16/2025 17:11 | 19 | 173.70 |
| 10/16/2025 17:11 | 61 | 173.70 |
| 10/16/2025 17:11 | 6 | 173.75 |
| 10/16/2025 17:11 | 2 | 173.80 |
| 10/16/2025 17:11 | 6 | 173.80 |
| 10/16/2025 17:11 | 43 | 173.85 |
| 10/16/2025 17:11 | 18 | 173.80 |
| 10/16/2025 17:10 | 6 | 173.75 |
| 10/16/2025 17:10 | 19 | 173.75 |
| 10/16/2025 17:09 | 12 | 173.70 |
| 10/16/2025 17:09 | 6 | 173.70 |
| 10/16/2025 17:09 | 2 | 173.75 |
| 10/16/2025 17:09 | 6 | 173.75 |
| 10/16/2025 17:09 | 2 | 173.85 |
| 10/16/2025 17:08 | 4 | 173.85 |
| 10/16/2025 17:08 | 2 | 173.90 |
| 10/16/2025 17:08 | 61 | 173.90 |
| 10/16/2025 17:08 | 6 | 173.80 |
| 10/16/2025 17:08 | 61 | 173.85 |
| 10/16/2025 17:07 | 3 | 173.75 |
| 10/16/2025 17:07 | 1 | 173.75 |
| 10/16/2025 17:07 | 5 | 173.75 |
| 10/16/2025 17:07 | 62 | 173.85 |
| 10/16/2025 17:07 | 61 | 173.85 |
| 10/16/2025 17:07 | 6 | 173.85 |
| 10/16/2025 17:06 | 19 | 173.90 |
| 10/16/2025 17:06 | 6 | 173.95 |
| 10/16/2025 17:06 | 19 | 173.95 |
| 10/16/2025 17:06 | 61 | 174.00 |
| 10/16/2025 17:06 | 64 | 173.90 |
| 10/16/2025 17:06 | 6 | 173.95 |
| 10/16/2025 17:05 | 42 | 174.05 |
| 10/16/2025 17:05 | 6 | 174.05 |
| 10/16/2025 17:05 | 48 | 174.05 |
| 10/16/2025 17:05 | 19 | 174.05 |
| 10/16/2025 17:04 | 6 | 174.10 |
| 10/16/2025 17:04 | 61 | 174.10 |
| 10/16/2025 17:04 | 19 | 174.05 |
| 10/16/2025 17:04 | 6 | 174.10 |
| 10/16/2025 17:04 | 41 | 174.10 |
| 10/16/2025 17:04 | 25 | 174.10 |
| 10/16/2025 17:04 | 19 | 174.10 |
| 10/16/2025 17:04 | 61 | 174.10 |
| 10/16/2025 17:03 | 22 | 174.15 |
| 10/16/2025 17:03 | 31 | 174.15 |
| 10/16/2025 17:02 | 17 | 174.00 |
| 10/16/2025 17:02 | 3 | 174.00 |
| 10/16/2025 17:01 | 34 | 174.00 |
| 10/16/2025 17:01 | 6 | 173.90 |
| 10/16/2025 17:01 | 45 | 173.95 |
| 10/16/2025 17:01 | 3 | 173.95 |
| 10/16/2025 17:00 | 2 | 173.90 |
| 10/16/2025 17:00 | 10 | 173.75 |
| 10/16/2025 17:00 | 6 | 173.80 |
| 10/16/2025 17:00 | 61 | 173.80 |
| 10/16/2025 17:00 | 1 | 173.85 |
| 10/16/2025 17:00 | 50 | 173.80 |
| 10/16/2025 17:00 | 45 | 173.90 |
| 10/16/2025 17:00 | 9 | 174.00 |
| 10/16/2025 17:00 | 61 | 174.00 |
| 10/16/2025 17:00 | 26 | 174.00 |
| 10/16/2025 17:00 | 54 | 174.05 |
| 10/16/2025 17:00 | 7 | 174.05 |
| 10/16/2025 17:00 | 6 | 174.05 |
| 10/16/2025 16:59 | 46 | 174.00 |
| 10/16/2025 16:59 | 6 | 174.05 |
| 10/16/2025 16:59 | 42 | 174.10 |
| 10/16/2025 16:59 | 35 | 174.10 |
| 10/16/2025 16:58 | 34 | 174.05 |
| 10/16/2025 16:58 | 22 | 174.05 |
| 10/16/2025 16:58 | 41 | 174.05 |
| 10/16/2025 16:58 | 50 | 174.10 |
| 10/16/2025 16:58 | 48 | 174.05 |
| 10/16/2025 16:58 | 61 | 174.05 |
| 10/16/2025 16:58 | 61 | 174.05 |
| 10/16/2025 16:58 | 61 | 174.05 |
| 10/16/2025 16:58 | 61 | 174.10 |
| 10/16/2025 16:58 | 45 | 174.10 |
| 10/16/2025 16:58 | 66 | 174.10 |
| 10/16/2025 16:58 | 98 | 174.10 |
| 10/16/2025 16:58 | 61 | 174.10 |
| 10/16/2025 16:58 | 6 | 174.15 |
| 10/16/2025 16:58 | 642 | 174.10 |
| 10/16/2025 16:58 | 222 | 174.10 |
| 10/16/2025 16:58 | 6 | 174.10 |
| 10/16/2025 16:58 | 66 | 174.10 |
| 10/16/2025 16:58 | 34 | 174.10 |
| 10/16/2025 16:58 | 61 | 174.10 |
| 10/16/2025 16:57 | 6 | 174.15 |
| 10/16/2025 16:57 | 6 | 174.20 |
| 10/16/2025 16:57 | 43 | 174.20 |
| 10/16/2025 16:57 | 65 | 174.20 |
| 10/16/2025 16:56 | 6 | 174.30 |
| 10/16/2025 16:56 | 33 | 174.35 |
| 10/16/2025 16:56 | 2 | 174.30 |
| 10/16/2025 16:56 | 61 | 174.30 |
| 10/16/2025 16:55 | 6 | 174.25 |
| 10/16/2025 16:55 | 29 | 174.25 |
| 10/16/2025 16:53 | 71 | 174.20 |
| 10/16/2025 16:53 | 41 | 174.10 |
| 10/16/2025 16:53 | 32 | 174.00 |
| 10/16/2025 16:53 | 61 | 174.00 |
| 10/16/2025 16:53 | 77 | 174.00 |
| 10/16/2025 16:53 | 6 | 174.00 |
| 10/16/2025 16:53 | 53 | 174.00 |
| 10/16/2025 16:52 | 6 | 174.10 |
| 10/16/2025 16:52 | 66 | 174.10 |
| 10/16/2025 16:52 | 6 | 174.15 |
| 10/16/2025 16:52 | 41 | 174.15 |
| 10/16/2025 16:52 | 2 | 174.15 |
| 10/16/2025 16:51 | 6 | 174.20 |
| 10/16/2025 16:51 | 61 | 174.25 |
| 10/16/2025 16:51 | 50 | 174.25 |
| 10/16/2025 16:51 | 7 | 174.30 |
| 10/16/2025 16:51 | 10 | 174.30 |
| 10/16/2025 16:51 | 7 | 174.30 |
| 10/16/2025 16:51 | 30 | 174.35 |
| 10/16/2025 16:51 | 56 | 174.35 |
| 10/16/2025 16:51 | 15 | 174.40 |
| 10/16/2025 16:51 | 21 | 174.35 |
| 10/16/2025 16:51 | 14 | 174.35 |
| 10/16/2025 16:51 | 61 | 174.35 |
| 10/16/2025 16:50 | 39 | 174.25 |
| 10/16/2025 16:50 | 41 | 174.25 |
| 10/16/2025 16:50 | 6 | 174.30 |
| 10/16/2025 16:48 | 17 | 174.25 |
| 10/16/2025 16:48 | 65 | 174.25 |
| 10/16/2025 16:48 | 6 | 174.25 |
| 10/16/2025 16:47 | 7 | 174.30 |
| 10/16/2025 16:47 | 34 | 174.30 |
| 10/16/2025 16:47 | 47 | 174.35 |
| 10/16/2025 16:47 | 6 | 174.35 |
| 10/16/2025 16:46 | 6 | 174.45 |
| 10/16/2025 16:46 | 34 | 174.45 |
| 10/16/2025 16:46 | 16 | 174.45 |
| 10/16/2025 16:45 | 54 | 174.50 |
| 10/16/2025 16:45 | 61 | 174.50 |
| 10/16/2025 16:45 | 3 | 174.50 |
| 10/16/2025 16:45 | 6 | 174.50 |
| 10/16/2025 16:45 | 49 | 174.50 |
| 10/16/2025 16:44 | 71 | 174.55 |
| 10/16/2025 16:44 | 6 | 174.55 |
| 10/16/2025 16:44 | 5 | 174.55 |
| 10/16/2025 16:43 | 6 | 174.60 |
| 10/16/2025 16:43 | 61 | 174.60 |
| 10/16/2025 16:43 | 37 | 174.65 |
| 10/16/2025 16:43 | 34 | 174.70 |
| 10/16/2025 16:43 | 12 | 174.70 |
| 10/16/2025 16:43 | 5 | 174.60 |
| 10/16/2025 16:43 | 27 | 174.60 |
| 10/16/2025 16:42 | 6 | 174.55 |
| 10/16/2025 16:41 | 6 | 174.60 |
| 10/16/2025 16:41 | 7 | 174.60 |
| 10/16/2025 16:41 | 9 | 174.60 |
| 10/16/2025 16:41 | 30 | 174.65 |
| 10/16/2025 16:40 | 16 | 174.55 |
| 10/16/2025 16:40 | 61 | 174.55 |
| 10/16/2025 16:40 | 6 | 174.65 |
| 10/16/2025 16:40 | 16 | 174.50 |
| 10/16/2025 16:40 | 6 | 174.50 |
| 10/16/2025 16:40 | 61 | 174.50 |
| 10/16/2025 16:40 | 16 | 174.50 |
| 10/16/2025 16:40 | 16 | 174.55 |
| 10/16/2025 16:39 | 17 | 174.60 |
| 10/16/2025 16:39 | 48 | 174.70 |
| 10/16/2025 16:39 | 6 | 174.65 |
| 10/16/2025 16:38 | 3 | 174.65 |
| 10/16/2025 16:37 | 6 | 174.65 |
| 10/16/2025 16:37 | 54 | 174.65 |
| 10/16/2025 16:37 | 6 | 174.70 |
| 10/16/2025 16:37 | 16 | 174.70 |
| 10/16/2025 16:37 | 16 | 174.80 |
| 10/16/2025 16:37 | 59 | 174.80 |
| 10/16/2025 16:37 | 8 | 174.80 |
| 10/16/2025 16:37 | 26 | 174.80 |
| 10/16/2025 16:37 | 3 | 174.80 |
| 10/16/2025 16:36 | 6 | 174.75 |
| 10/16/2025 16:36 | 54 | 174.65 |
| 10/16/2025 16:36 | 16 | 174.65 |
| 10/16/2025 16:36 | 61 | 174.65 |
| 10/16/2025 16:35 | 115 | 174.65 |
| 10/16/2025 16:34 | 51 | 174.45 |
| 10/16/2025 16:34 | 26 | 174.45 |
| 10/16/2025 16:33 | 31 | 174.35 |
| 10/16/2025 16:33 | 34 | 174.35 |
| 10/16/2025 16:33 | 26 | 174.35 |
| 10/16/2025 16:33 | 17 | 174.35 |
| 10/16/2025 16:33 | 49 | 174.35 |
| 10/16/2025 16:33 | 59 | 174.40 |