Large gap with delayed quotes
|
Last quote
11/18/2025
-
17:31:00
|
Bid
11/18/2025 -
18:40:00
|
Bid Volume |
Ask
11/18/2025 -
17:40:00
|
Ask Volume |
|---|---|---|---|---|
|
167.20
-4.10
(
-2.39% )
|
165.00
|
391 |
170.00
|
28 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 105 | 167.20 |
| 11/18/2025 17:30 | 61 | 167.20 |
| 11/18/2025 17:30 | 146 | 167.20 |
| 11/18/2025 17:30 | 141 | 167.20 |
| 11/18/2025 17:30 | 76 | 167.20 |
| 11/18/2025 17:30 | 71 | 167.20 |
| 11/18/2025 17:30 | 41 | 167.20 |
| 11/18/2025 17:30 | 65 | 167.20 |
| 11/18/2025 17:30 | 71 | 167.20 |
| 11/18/2025 17:30 | 145 | 167.20 |
| 11/18/2025 17:30 | 330 | 167.20 |
| 11/18/2025 17:30 | 203 | 167.20 |
| 11/18/2025 17:30 | 621 | 167.20 |
| 11/18/2025 17:30 | 987 | 167.20 |
| 11/18/2025 17:30 | 63 | 167.20 |
| 11/18/2025 17:30 | 68 | 167.20 |
| 11/18/2025 17:30 | 58 | 167.20 |
| 11/18/2025 17:30 | 108 | 167.20 |
| 11/18/2025 17:30 | 113 | 167.20 |
| 11/18/2025 17:30 | 165 | 167.20 |
| 11/18/2025 17:30 | 121 | 167.20 |
| 11/18/2025 17:30 | 122 | 167.20 |
| 11/18/2025 17:30 | 6 | 167.20 |
| 11/18/2025 17:30 | 69 | 167.20 |
| 11/18/2025 17:30 | 41 | 167.20 |
| 11/18/2025 17:30 | 30 | 167.20 |
| 11/18/2025 17:30 | 58 | 167.20 |
| 11/18/2025 17:30 | 177 | 167.20 |
| 11/18/2025 17:30 | 88 | 167.20 |
| 11/18/2025 17:30 | 98 | 167.20 |
| 11/18/2025 17:30 | 3 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 223 | 167.20 |
| 11/18/2025 17:30 | 253 | 167.20 |
| 11/18/2025 17:30 | 442 | 167.20 |
| 11/18/2025 17:30 | 67 | 167.20 |
| 11/18/2025 17:30 | 446 | 167.20 |
| 11/18/2025 17:30 | 43 | 167.20 |
| 11/18/2025 17:30 | 236 | 167.20 |
| 11/18/2025 17:30 | 71 | 167.20 |
| 11/18/2025 17:30 | 571 | 167.20 |
| 11/18/2025 17:30 | 43 | 167.20 |
| 11/18/2025 17:30 | 386 | 167.20 |
| 11/18/2025 17:30 | 437 | 167.20 |
| 11/18/2025 17:30 | 180 | 167.20 |
| 11/18/2025 17:30 | 446 | 167.20 |
| 11/18/2025 17:30 | 361 | 167.20 |
| 11/18/2025 17:30 | 282 | 167.20 |
| 11/18/2025 17:30 | 235 | 167.20 |
| 11/18/2025 17:30 | 282 | 167.20 |
| 11/18/2025 17:30 | 58 | 167.20 |
| 11/18/2025 17:30 | 108 | 167.20 |
| 11/18/2025 17:30 | 113 | 167.20 |
| 11/18/2025 17:30 | 31 | 167.20 |
| 11/18/2025 17:30 | 27 | 167.20 |
| 11/18/2025 17:30 | 77 | 167.20 |
| 11/18/2025 17:30 | 81 | 167.20 |
| 11/18/2025 17:30 | 282 | 167.20 |
| 11/18/2025 17:30 | 331 | 167.20 |
| 11/18/2025 17:30 | 565 | 167.20 |
| 11/18/2025 17:30 | 632 | 167.20 |
| 11/18/2025 17:30 | 165 | 167.20 |
| 11/18/2025 17:30 | 282 | 167.20 |
| 11/18/2025 17:30 | 70 | 167.20 |
| 11/18/2025 17:30 | 75 | 167.20 |
| 11/18/2025 17:30 | 187 | 167.20 |
| 11/18/2025 17:30 | 299 | 167.20 |
| 11/18/2025 17:30 | 124 | 167.20 |
| 11/18/2025 17:30 | 86 | 167.20 |
| 11/18/2025 17:30 | 74 | 167.20 |
| 11/18/2025 17:30 | 103 | 167.20 |
| 11/18/2025 17:30 | 108 | 167.20 |
| 11/18/2025 17:30 | 85 | 167.20 |
| 11/18/2025 17:30 | 271 | 167.20 |
| 11/18/2025 17:30 | 42 | 167.20 |
| 11/18/2025 17:30 | 29 | 167.20 |
| 11/18/2025 17:30 | 700 | 167.20 |
| 11/18/2025 17:30 | 142 | 167.20 |
| 11/18/2025 17:30 | 21 | 167.20 |
| 11/18/2025 17:30 | 18 | 167.20 |
| 11/18/2025 17:30 | 6 | 167.20 |
| 11/18/2025 17:30 | 11 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 45 | 167.20 |
| 11/18/2025 17:30 | 209 | 167.20 |
| 11/18/2025 17:30 | 389 | 167.20 |
| 11/18/2025 17:30 | 268 | 167.20 |
| 11/18/2025 17:30 | 861 | 167.20 |
| 11/18/2025 17:30 | 165 | 167.20 |
| 11/18/2025 17:30 | 77 | 167.20 |
| 11/18/2025 17:30 | 140 | 167.20 |
| 11/18/2025 17:30 | 143 | 167.20 |
| 11/18/2025 17:30 | 79 | 167.20 |
| 11/18/2025 17:30 | 222 | 167.20 |
| 11/18/2025 17:30 | 155 | 167.20 |
| 11/18/2025 17:30 | 57 | 167.20 |
| 11/18/2025 17:30 | 83 | 167.20 |
| 11/18/2025 17:30 | 1432 | 167.20 |
| 11/18/2025 17:30 | 816 | 167.20 |
| 11/18/2025 17:30 | 151 | 167.20 |
| 11/18/2025 17:30 | 61 | 167.20 |
| 11/18/2025 17:30 | 2369 | 167.20 |
| 11/18/2025 17:30 | 92 | 167.20 |
| 11/18/2025 17:30 | 140 | 167.20 |
| 11/18/2025 17:30 | 108 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 364 | 167.20 |
| 11/18/2025 17:30 | 212 | 167.20 |
| 11/18/2025 17:30 | 377 | 167.20 |
| 11/18/2025 17:30 | 911 | 167.20 |
| 11/18/2025 17:30 | 18 | 167.20 |
| 11/18/2025 17:30 | 549 | 167.20 |
| 11/18/2025 17:30 | 1333 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 208 | 167.20 |
| 11/18/2025 17:30 | 53 | 167.20 |
| 11/18/2025 17:30 | 43 | 167.20 |
| 11/18/2025 17:30 | 4 | 167.20 |
| 11/18/2025 17:30 | 5 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 19 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 18 | 167.20 |
| 11/18/2025 17:30 | 296 | 167.20 |
| 11/18/2025 17:30 | 72 | 167.20 |
| 11/18/2025 17:30 | 17 | 167.20 |
| 11/18/2025 17:30 | 9 | 167.20 |
| 11/18/2025 17:30 | 57 | 167.20 |
| 11/18/2025 17:30 | 152 | 167.20 |
| 11/18/2025 17:30 | 248 | 167.20 |
| 11/18/2025 17:30 | 176 | 167.20 |
| 11/18/2025 17:30 | 320 | 167.20 |
| 11/18/2025 17:30 | 374 | 167.20 |
| 11/18/2025 17:30 | 222 | 167.20 |
| 11/18/2025 17:30 | 692 | 167.20 |
| 11/18/2025 17:30 | 337 | 167.20 |
| 11/18/2025 17:30 | 34 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 14 | 167.20 |
| 11/18/2025 17:30 | 53 | 167.20 |
| 11/18/2025 17:30 | 73 | 167.20 |
| 11/18/2025 17:30 | 49 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 332 | 167.20 |
| 11/18/2025 17:30 | 574 | 167.20 |
| 11/18/2025 17:30 | 21 | 167.20 |
| 11/18/2025 17:30 | 110 | 167.20 |
| 11/18/2025 17:30 | 103 | 167.20 |
| 11/18/2025 17:30 | 104 | 167.20 |
| 11/18/2025 17:30 | 1230 | 167.20 |
| 11/18/2025 17:30 | 371 | 167.20 |
| 11/18/2025 17:30 | 106 | 167.20 |
| 11/18/2025 17:30 | 108 | 167.20 |
| 11/18/2025 17:30 | 519 | 167.20 |
| 11/18/2025 17:30 | 253 | 167.20 |
| 11/18/2025 17:30 | 1999 | 167.20 |
| 11/18/2025 17:30 | 158 | 167.20 |
| 11/18/2025 17:30 | 842 | 167.20 |
| 11/18/2025 17:30 | 137 | 167.20 |
| 11/18/2025 17:30 | 135 | 167.20 |
| 11/18/2025 17:30 | 181 | 167.20 |
| 11/18/2025 17:30 | 293 | 167.20 |
| 11/18/2025 17:30 | 851 | 167.20 |
| 11/18/2025 17:30 | 8 | 167.20 |
| 11/18/2025 17:30 | 10 | 167.20 |
| 11/18/2025 17:30 | 8 | 167.20 |
| 11/18/2025 17:30 | 9 | 167.20 |
| 11/18/2025 17:30 | 8 | 167.20 |
| 11/18/2025 17:30 | 11 | 167.20 |
| 11/18/2025 17:30 | 12 | 167.20 |
| 11/18/2025 17:30 | 1116 | 167.20 |
| 11/18/2025 17:30 | 75 | 167.20 |
| 11/18/2025 17:30 | 12 | 167.20 |
| 11/18/2025 17:30 | 181 | 167.20 |
| 11/18/2025 17:30 | 307 | 167.20 |
| 11/18/2025 17:30 | 50 | 167.20 |
| 11/18/2025 17:30 | 878 | 167.20 |
| 11/18/2025 17:30 | 66 | 167.20 |
| 11/18/2025 17:30 | 98 | 167.20 |
| 11/18/2025 17:30 | 94 | 167.20 |
| 11/18/2025 17:30 | 4 | 167.20 |
| 11/18/2025 17:30 | 20 | 167.20 |
| 11/18/2025 17:30 | 1000 | 167.20 |
| 11/18/2025 17:30 | 741 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 20 | 167.20 |
| 11/18/2025 17:30 | 114 | 167.20 |
| 11/18/2025 17:30 | 137 | 167.20 |
| 11/18/2025 17:30 | 112 | 167.20 |
| 11/18/2025 17:30 | 343 | 167.20 |
| 11/18/2025 17:30 | 657 | 167.20 |
| 11/18/2025 17:30 | 340 | 167.20 |
| 11/18/2025 17:30 | 20 | 167.20 |
| 11/18/2025 17:30 | 19 | 167.20 |
| 11/18/2025 17:30 | 1000 | 167.20 |
| 11/18/2025 17:30 | 6 | 167.20 |
| 11/18/2025 17:30 | 51 | 167.20 |
| 11/18/2025 17:30 | 101 | 167.20 |
| 11/18/2025 17:30 | 148 | 167.20 |
| 11/18/2025 17:30 | 700 | 167.20 |
| 11/18/2025 17:30 | 2 | 167.20 |
| 11/18/2025 17:30 | 132 | 167.20 |
| 11/18/2025 17:30 | 574 | 167.20 |
| 11/18/2025 17:30 | 122 | 167.20 |
| 11/18/2025 17:30 | 87 | 167.20 |
| 11/18/2025 17:30 | 480 | 167.20 |
| 11/18/2025 17:30 | 14 | 167.20 |
| 11/18/2025 17:30 | 12 | 167.20 |
| 11/18/2025 17:30 | 1000 | 167.20 |
| 11/18/2025 17:30 | 75 | 167.20 |
| 11/18/2025 17:30 | 29 | 167.20 |
| 11/18/2025 17:30 | 166 | 167.20 |
| 11/18/2025 17:30 | 39 | 167.20 |
| 11/18/2025 17:30 | 155 | 167.20 |
| 11/18/2025 17:30 | 12 | 167.20 |
| 11/18/2025 17:30 | 48 | 167.20 |
| 11/18/2025 17:30 | 91 | 167.20 |
| 11/18/2025 17:30 | 24 | 167.20 |
| 11/18/2025 17:30 | 161 | 167.20 |
| 11/18/2025 17:30 | 30 | 167.20 |
| 11/18/2025 17:30 | 1092 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 1736 | 167.20 |
| 11/18/2025 17:30 | 4 | 167.20 |
| 11/18/2025 17:30 | 537 | 167.20 |
| 11/18/2025 17:30 | 644 | 167.20 |
| 11/18/2025 17:30 | 356 | 167.20 |
| 11/18/2025 17:30 | 57 | 167.20 |
| 11/18/2025 17:30 | 4 | 167.20 |
| 11/18/2025 17:30 | 3 | 167.20 |
| 11/18/2025 17:30 | 1002 | 167.20 |
| 11/18/2025 17:30 | 409 | 167.20 |
| 11/18/2025 17:30 | 1591 | 167.20 |
| 11/18/2025 17:30 | 9 | 167.20 |
| 11/18/2025 17:30 | 1922 | 167.20 |
| 11/18/2025 17:30 | 26 | 167.20 |
| 11/18/2025 17:30 | 552 | 167.20 |
| 11/18/2025 17:30 | 15 | 167.20 |
| 11/18/2025 17:30 | 11 | 167.20 |
| 11/18/2025 17:30 | 215 | 167.20 |
| 11/18/2025 17:30 | 89 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 16 | 167.20 |
| 11/18/2025 17:30 | 14 | 167.20 |
| 11/18/2025 17:30 | 162 | 167.20 |
| 11/18/2025 17:30 | 33 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 64 | 167.20 |
| 11/18/2025 17:30 | 19 | 167.20 |
| 11/18/2025 17:30 | 171 | 167.20 |
| 11/18/2025 17:30 | 187 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 5 | 167.20 |
| 11/18/2025 17:30 | 35 | 167.20 |
| 11/18/2025 17:30 | 5 | 167.20 |
| 11/18/2025 17:30 | 2 | 167.20 |
| 11/18/2025 17:30 | 171 | 167.20 |
| 11/18/2025 17:30 | 59 | 167.20 |
| 11/18/2025 17:30 | 13 | 167.20 |
| 11/18/2025 17:30 | 16 | 167.20 |
| 11/18/2025 17:30 | 4 | 167.20 |
| 11/18/2025 17:30 | 87 | 167.20 |
| 11/18/2025 17:30 | 64 | 167.20 |
| 11/18/2025 17:30 | 109 | 167.20 |
| 11/18/2025 17:30 | 81 | 167.20 |
| 11/18/2025 17:30 | 55 | 167.20 |
| 11/18/2025 17:30 | 32 | 167.20 |
| 11/18/2025 17:30 | 246 | 167.20 |
| 11/18/2025 17:30 | 246 | 167.20 |
| 11/18/2025 17:30 | 82 | 167.20 |
| 11/18/2025 17:30 | 166 | 167.20 |
| 11/18/2025 17:30 | 35 | 167.20 |
| 11/18/2025 17:30 | 56 | 167.20 |
| 11/18/2025 17:30 | 186 | 167.20 |
| 11/18/2025 17:30 | 7 | 167.20 |
| 11/18/2025 17:30 | 148 | 167.20 |
| 11/18/2025 17:30 | 18 | 167.20 |
| 11/18/2025 17:30 | 439 | 167.20 |
| 11/18/2025 17:30 | 35 | 167.20 |
| 11/18/2025 17:30 | 96 | 167.20 |
| 11/18/2025 17:30 | 65 | 167.20 |
| 11/18/2025 17:30 | 79 | 167.20 |
| 11/18/2025 17:30 | 16 | 167.20 |
| 11/18/2025 17:30 | 99 | 167.20 |
| 11/18/2025 17:30 | 67 | 167.20 |
| 11/18/2025 17:30 | 180 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 5 | 167.20 |
| 11/18/2025 17:30 | 50 | 167.20 |
| 11/18/2025 17:30 | 3 | 167.20 |
| 11/18/2025 17:30 | 161 | 167.20 |
| 11/18/2025 17:30 | 39 | 167.20 |
| 11/18/2025 17:30 | 1 | 167.20 |
| 11/18/2025 17:30 | 70 | 167.20 |
| 11/18/2025 17:30 | 10 | 167.20 |
| 11/18/2025 17:30 | 15 | 167.20 |
| 11/18/2025 17:30 | 21 | 167.20 |
| 11/18/2025 17:30 | 2 | 167.20 |
| 11/18/2025 17:30 | 66 | 167.20 |
| 11/18/2025 17:30 | 58 | 167.20 |
| 11/18/2025 17:30 | 20 | 167.20 |
| 11/18/2025 17:30 | 19 | 167.20 |
| 11/18/2025 17:19 | 27 | 167.70 |
| 11/18/2025 17:19 | 42 | 167.70 |
| 11/18/2025 17:19 | 27 | 167.70 |
| 11/18/2025 17:19 | 12 | 167.70 |
| 11/18/2025 17:19 | 16 | 167.70 |
| 11/18/2025 17:19 | 50 | 167.70 |
| 11/18/2025 17:19 | 54 | 167.60 |
| 11/18/2025 17:19 | 12 | 167.60 |
| 11/18/2025 17:19 | 31 | 167.60 |
| 11/18/2025 17:19 | 2 | 167.55 |
| 11/18/2025 17:19 | 25 | 167.55 |
| 11/18/2025 17:19 | 4 | 167.55 |
| 11/18/2025 17:19 | 19 | 167.55 |
| 11/18/2025 17:19 | 14 | 167.55 |
| 11/18/2025 17:19 | 74 | 167.55 |
| 11/18/2025 17:19 | 11 | 167.55 |
| 11/18/2025 17:18 | 9 | 167.50 |
| 11/18/2025 17:17 | 8 | 167.50 |
| 11/18/2025 17:17 | 6 | 167.50 |
| 11/18/2025 17:15 | 9 | 167.45 |
| 11/18/2025 17:15 | 6 | 167.45 |
| 11/18/2025 17:15 | 16 | 167.50 |
| 11/18/2025 17:14 | 6 | 167.55 |
| 11/18/2025 17:14 | 5 | 167.50 |
| 11/18/2025 17:14 | 8 | 167.50 |
| 11/18/2025 17:13 | 43 | 167.55 |
| 11/18/2025 17:13 | 67 | 167.55 |
| 11/18/2025 17:13 | 66 | 167.55 |
| 11/18/2025 17:13 | 67 | 167.50 |
| 11/18/2025 17:13 | 66 | 167.50 |
| 11/18/2025 17:13 | 1 | 167.45 |
| 11/18/2025 17:13 | 22 | 167.45 |
| 11/18/2025 17:13 | 6 | 167.45 |
| 11/18/2025 17:13 | 24 | 167.45 |
| 11/18/2025 17:13 | 82 | 167.45 |
| 11/18/2025 17:11 | 6 | 167.50 |
| 11/18/2025 17:11 | 39 | 167.60 |
| 11/18/2025 17:11 | 67 | 167.60 |
| 11/18/2025 17:11 | 6 | 167.60 |
| 11/18/2025 17:11 | 1 | 167.65 |
| 11/18/2025 17:11 | 55 | 167.65 |
| 11/18/2025 17:11 | 45 | 167.65 |
| 11/18/2025 17:11 | 41 | 167.55 |
| 11/18/2025 17:11 | 67 | 167.55 |
| 11/18/2025 17:11 | 25 | 167.55 |
| 11/18/2025 17:10 | 20 | 167.55 |
| 11/18/2025 17:10 | 6 | 167.55 |
| 11/18/2025 17:09 | 22 | 167.50 |
| 11/18/2025 17:09 | 1 | 167.50 |
| 11/18/2025 17:08 | 29 | 167.50 |
| 11/18/2025 17:08 | 1 | 167.45 |
| 11/18/2025 17:08 | 31 | 167.45 |
| 11/18/2025 17:08 | 35 | 167.45 |
| 11/18/2025 17:07 | 15 | 167.30 |
| 11/18/2025 17:07 | 1 | 167.20 |
| 11/18/2025 17:07 | 14 | 167.20 |
| 11/18/2025 17:07 | 16 | 167.20 |
| 11/18/2025 17:06 | 6 | 167.15 |
| 11/18/2025 17:06 | 14 | 167.20 |
| 11/18/2025 17:06 | 15 | 167.20 |
| 11/18/2025 17:05 | 15 | 167.10 |
| 11/18/2025 17:05 | 14 | 167.05 |
| 11/18/2025 17:05 | 66 | 167.05 |
| 11/18/2025 17:05 | 15 | 167.05 |
| 11/18/2025 17:04 | 8 | 167.00 |
| 11/18/2025 17:04 | 5 | 166.95 |
| 11/18/2025 17:04 | 10 | 166.95 |
| 11/18/2025 17:04 | 6 | 166.90 |
| 11/18/2025 17:03 | 1 | 166.95 |
| 11/18/2025 17:03 | 13 | 166.95 |
| 11/18/2025 17:03 | 9 | 166.95 |
| 11/18/2025 17:03 | 6 | 166.95 |
| 11/18/2025 17:03 | 56 | 167.00 |
| 11/18/2025 17:02 | 9 | 166.95 |
| 11/18/2025 17:02 | 1 | 166.95 |
| 11/18/2025 17:02 | 22 | 166.95 |
| 11/18/2025 17:02 | 17 | 166.95 |
| 11/18/2025 17:02 | 6 | 166.95 |
| 11/18/2025 17:02 | 1 | 166.95 |
| 11/18/2025 17:02 | 12 | 166.90 |
| 11/18/2025 17:02 | 6 | 167.00 |
| 11/18/2025 17:02 | 55 | 167.00 |
| 11/18/2025 17:02 | 1 | 167.00 |
| 11/18/2025 17:01 | 50 | 167.15 |
| 11/18/2025 17:01 | 34 | 167.15 |
| 11/18/2025 17:01 | 6 | 167.25 |
| 11/18/2025 17:01 | 43 | 167.25 |
| 11/18/2025 17:01 | 66 | 167.25 |
| 11/18/2025 17:01 | 65 | 167.25 |
| 11/18/2025 17:01 | 3 | 167.30 |
| 11/18/2025 17:01 | 36 | 167.30 |
| 11/18/2025 17:01 | 42 | 167.30 |
| 11/18/2025 17:00 | 39 | 167.45 |
| 11/18/2025 17:00 | 34 | 167.45 |
| 11/18/2025 17:00 | 48 | 167.45 |
| 11/18/2025 17:00 | 66 | 167.45 |
| 11/18/2025 17:00 | 50 | 167.40 |
| 11/18/2025 17:00 | 24 | 167.30 |
| 11/18/2025 16:59 | 6 | 167.25 |
| 11/18/2025 16:59 | 1 | 167.30 |
| 11/18/2025 16:59 | 4 | 167.30 |
| 11/18/2025 16:59 | 5 | 167.25 |
| 11/18/2025 16:59 | 45 | 167.25 |
| 11/18/2025 16:57 | 82 | 167.40 |
| 11/18/2025 16:57 | 35 | 167.40 |
| 11/18/2025 16:57 | 25 | 167.40 |
| 11/18/2025 16:57 | 6 | 167.50 |
| 11/18/2025 16:57 | 34 | 167.50 |
| 11/18/2025 16:57 | 25 | 167.50 |
| 11/18/2025 16:57 | 67 | 167.50 |
| 11/18/2025 16:57 | 61 | 167.50 |
| 11/18/2025 16:57 | 40 | 167.50 |
| 11/18/2025 16:57 | 37 | 167.45 |
| 11/18/2025 16:57 | 28 | 167.45 |
| 11/18/2025 16:56 | 66 | 167.50 |
| 11/18/2025 16:56 | 15 | 167.55 |
| 11/18/2025 16:55 | 36 | 167.60 |
| 11/18/2025 16:55 | 6 | 167.60 |
| 11/18/2025 16:55 | 55 | 167.60 |
| 11/18/2025 16:55 | 36 | 167.70 |
| 11/18/2025 16:55 | 66 | 167.70 |
| 11/18/2025 16:55 | 29 | 167.65 |
| 11/18/2025 16:55 | 58 | 167.65 |
| 11/18/2025 16:55 | 19 | 167.60 |
| 11/18/2025 16:55 | 30 | 167.60 |
| 11/18/2025 16:55 | 23 | 167.60 |
| 11/18/2025 16:55 | 21 | 167.50 |
| 11/18/2025 16:55 | 66 | 167.50 |
| 11/18/2025 16:55 | 6 | 167.55 |
| 11/18/2025 16:55 | 66 | 167.55 |
| 11/18/2025 16:55 | 1 | 167.55 |
| 11/18/2025 16:54 | 41 | 167.45 |
| 11/18/2025 16:54 | 6 | 167.45 |
| 11/18/2025 16:54 | 6 | 167.50 |
| 11/18/2025 16:54 | 43 | 167.55 |
| 11/18/2025 16:54 | 31 | 167.45 |
| 11/18/2025 16:54 | 36 | 167.45 |
| 11/18/2025 16:54 | 66 | 167.45 |
| 11/18/2025 16:54 | 6 | 167.55 |
| 11/18/2025 16:53 | 6 | 167.55 |
| 11/18/2025 16:53 | 113 | 167.55 |
| 11/18/2025 16:53 | 72 | 167.55 |
| 11/18/2025 16:53 | 39 | 167.80 |
| 11/18/2025 16:53 | 37 | 167.80 |
| 11/18/2025 16:53 | 22 | 167.85 |
| 11/18/2025 16:52 | 6 | 167.85 |
| 11/18/2025 16:52 | 45 | 167.80 |
| 11/18/2025 16:52 | 55 | 167.80 |
| 11/18/2025 16:52 | 6 | 167.80 |
| 11/18/2025 16:51 | 25 | 167.80 |
| 11/18/2025 16:51 | 39 | 167.80 |
| 11/18/2025 16:51 | 38 | 167.80 |
| 11/18/2025 16:51 | 66 | 167.80 |
| 11/18/2025 16:51 | 1 | 167.75 |
| 11/18/2025 16:51 | 25 | 167.75 |
| 11/18/2025 16:51 | 29 | 167.65 |
| 11/18/2025 16:50 | 6 | 167.60 |
| 11/18/2025 16:50 | 6 | 167.60 |
| 11/18/2025 16:49 | 31 | 167.60 |
| 11/18/2025 16:47 | 7 | 167.65 |
| 11/18/2025 16:47 | 1 | 167.65 |
| 11/18/2025 16:46 | 34 | 167.65 |
| 11/18/2025 16:46 | 25 | 167.65 |
| 11/18/2025 16:45 | 22 | 167.65 |
| 11/18/2025 16:45 | 9 | 167.65 |
| 11/18/2025 16:45 | 37 | 167.65 |
| 11/18/2025 16:45 | 41 | 167.65 |
| 11/18/2025 16:45 | 66 | 167.75 |
| 11/18/2025 16:45 | 36 | 167.65 |
| 11/18/2025 16:45 | 67 | 167.65 |
| 11/18/2025 16:45 | 23 | 167.65 |
| 11/18/2025 16:45 | 67 | 167.65 |
| 11/18/2025 16:45 | 58 | 167.60 |
| 11/18/2025 16:45 | 24 | 167.60 |
| 11/18/2025 16:45 | 39 | 167.60 |
| 11/18/2025 16:45 | 6 | 167.60 |
| 11/18/2025 16:45 | 66 | 167.60 |
| 11/18/2025 16:45 | 12 | 167.55 |
| 11/18/2025 16:45 | 54 | 167.55 |
| 11/18/2025 16:45 | 22 | 167.65 |
| 11/18/2025 16:45 | 3 | 167.65 |
| 11/18/2025 16:44 | 5 | 167.65 |
| 11/18/2025 16:44 | 6 | 167.65 |
| 11/18/2025 16:44 | 29 | 167.65 |
| 11/18/2025 16:44 | 1 | 167.65 |
| 11/18/2025 16:43 | 36 | 167.70 |
| 11/18/2025 16:43 | 55 | 167.70 |
| 11/18/2025 16:43 | 1 | 167.75 |
| 11/18/2025 16:43 | 26 | 167.80 |
| 11/18/2025 16:43 | 28 | 167.80 |
| 11/18/2025 16:43 | 23 | 167.80 |
| 11/18/2025 16:43 | 12 | 167.75 |
| 11/18/2025 16:43 | 23 | 167.75 |
| 11/18/2025 16:43 | 6 | 167.70 |
| 11/18/2025 16:43 | 23 | 167.70 |
| 11/18/2025 16:42 | 61 | 167.65 |
| 11/18/2025 16:42 | 1 | 167.70 |
| 11/18/2025 16:42 | 22 | 167.70 |
| 11/18/2025 16:41 | 22 | 167.75 |
| 11/18/2025 16:41 | 6 | 167.75 |
| 11/18/2025 16:41 | 22 | 167.65 |
| 11/18/2025 16:41 | 21 | 167.60 |
| 11/18/2025 16:41 | 45 | 167.60 |
| 11/18/2025 16:41 | 6 | 167.60 |
| 11/18/2025 16:40 | 22 | 167.50 |
| 11/18/2025 16:40 | 3 | 167.50 |
| 11/18/2025 16:39 | 17 | 167.55 |
| 11/18/2025 16:39 | 6 | 167.50 |
| 11/18/2025 16:39 | 13 | 167.40 |
| 11/18/2025 16:39 | 1 | 167.45 |
| 11/18/2025 16:38 | 51 | 167.50 |
| 11/18/2025 16:38 | 22 | 167.45 |
| 11/18/2025 16:37 | 22 | 167.45 |
| 11/18/2025 16:37 | 31 | 167.50 |
| 11/18/2025 16:37 | 54 | 167.50 |
| 11/18/2025 16:36 | 2 | 167.50 |
| 11/18/2025 16:36 | 6 | 167.50 |
| 11/18/2025 16:36 | 29 | 167.50 |
| 11/18/2025 16:36 | 22 | 167.50 |
| 11/18/2025 16:36 | 67 | 167.45 |
| 11/18/2025 16:36 | 53 | 167.45 |
| 11/18/2025 16:36 | 11 | 167.45 |
| 11/18/2025 16:36 | 1 | 167.45 |
| 11/18/2025 16:35 | 6 | 167.50 |
| 11/18/2025 16:34 | 6 | 167.60 |
| 11/18/2025 16:34 | 67 | 167.60 |
| 11/18/2025 16:34 | 41 | 167.60 |
| 11/18/2025 16:34 | 1 | 167.65 |
| 11/18/2025 16:33 | 23 | 167.65 |
| 11/18/2025 16:33 | 12 | 167.65 |
| 11/18/2025 16:33 | 32 | 167.65 |
| 11/18/2025 16:32 | 6 | 167.70 |
| 11/18/2025 16:32 | 33 | 167.70 |
| 11/18/2025 16:32 | 6 | 167.65 |
| 11/18/2025 16:32 | 2 | 167.70 |
| 11/18/2025 16:32 | 53 | 167.70 |
| 11/18/2025 16:32 | 1 | 167.70 |
| 11/18/2025 16:32 | 6 | 167.75 |
| 11/18/2025 16:32 | 36 | 167.75 |
| 11/18/2025 16:32 | 66 | 167.75 |
| 11/18/2025 16:32 | 29 | 167.60 |
| 11/18/2025 16:32 | 2 | 167.60 |
| 11/18/2025 16:32 | 39 | 167.55 |
| 11/18/2025 16:32 | 80 | 167.50 |
| 11/18/2025 16:31 | 16 | 167.55 |
| 11/18/2025 16:31 | 48 | 167.55 |
| 11/18/2025 16:31 | 21 | 167.50 |
| 11/18/2025 16:31 | 13 | 167.50 |
| 11/18/2025 16:31 | 67 | 167.50 |
| 11/18/2025 16:31 | 48 | 167.50 |
| 11/18/2025 16:31 | 36 | 167.50 |
| 11/18/2025 16:31 | 67 | 167.50 |
| 11/18/2025 16:31 | 80 | 167.50 |
| 11/18/2025 16:31 | 13 | 167.50 |
| 11/18/2025 16:31 | 53 | 167.50 |
| 11/18/2025 16:31 | 29 | 167.65 |
| 11/18/2025 16:31 | 66 | 167.65 |