Large gap with delayed quotes
|
Official
09/29/2026
-
00:40:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
215.71
+1.70
(
+0.79% )
|
215.71
|
800 |
215.96
|
700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 13541 | 215.71 |
| 09/28/2026 21:59 | 63 | 215.71 |
| 09/28/2026 21:59 | 45 | 215.71 |
| 09/28/2026 21:59 | 10 | 215.71 |
| 09/28/2026 21:59 | 45 | 215.71 |
| 09/28/2026 21:59 | 100 | 215.71 |
| 09/28/2026 21:59 | 100 | 215.71 |
| 09/28/2026 21:59 | 100 | 215.72 |
| 09/28/2026 21:59 | 21 | 215.95 |
| 09/28/2026 21:59 | 100 | 215.93 |
| 09/28/2026 21:59 | 17 | 215.67 |
| 09/28/2026 21:59 | 17 | 215.78 |
| 09/28/2026 21:59 | 40 | 215.90 |
| 09/28/2026 21:59 | 31 | 215.51 |
| 09/28/2026 21:59 | 60 | 215.61 |
| 09/28/2026 21:59 | 31 | 215.90 |
| 09/28/2026 21:59 | 2 | 215.61 |
| 09/28/2026 21:59 | 6 | 215.93 |
| 09/28/2026 21:59 | 94 | 215.85 |
| 09/28/2026 21:59 | 6 | 215.85 |
| 09/28/2026 21:59 | 3 | 215.62 |
| 09/28/2026 21:59 | 4 | 215.62 |
| 09/28/2026 21:59 | 22 | 215.65 |
| 09/28/2026 21:59 | 41 | 215.64 |
| 09/28/2026 21:59 | 1 | 215.61 |
| 09/28/2026 21:59 | 20 | 215.81 |
| 09/28/2026 21:59 | 1 | 215.82 |
| 09/28/2026 21:59 | 9 | 215.87 |
| 09/28/2026 21:59 | 11 | 215.87 |
| 09/28/2026 21:59 | 2 | 215.915 |
| 09/28/2026 21:59 | 8 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 12 | 215.915 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 3 | 216.17 |
| 09/28/2026 21:59 | 7 | 216.21 |
| 09/28/2026 21:59 | 100 | 216.04 |
| 09/28/2026 21:59 | 99 | 216.32 |
| 09/28/2026 21:59 | 1 | 216.32 |
| 09/28/2026 21:59 | 11 | 216.29 |
| 09/28/2026 21:59 | 6 | 216.20 |
| 09/28/2026 21:59 | 40 | 216.24 |
| 09/28/2026 21:59 | 60 | 216.19 |
| 09/28/2026 21:59 | 6 | 216.14 |
| 09/28/2026 21:59 | 24 | 215.90 |
| 09/28/2026 21:59 | 41 | 215.90 |
| 09/28/2026 21:59 | 1 | 215.89 |
| 09/28/2026 21:59 | 1 | 215.95 |
| 09/28/2026 21:59 | 41 | 215.99 |
| 09/28/2026 21:59 | 16 | 215.93 |
| 09/28/2026 21:59 | 20 | 215.95 |
| 09/28/2026 21:59 | 33 | 215.95 |
| 09/28/2026 21:59 | 3 | 216.11 |
| 09/28/2026 21:59 | 3 | 215.77 |
| 09/28/2026 21:58 | 14 | 216.02 |
| 09/28/2026 21:58 | 5 | 216.02 |
| 09/28/2026 21:58 | 5 | 215.82 |
| 09/28/2026 21:58 | 5 | 215.82 |
| 09/28/2026 21:58 | 60 | 215.81 |
| 09/28/2026 21:58 | 10 | 215.81 |
| 09/28/2026 21:58 | 5 | 215.81 |
| 09/28/2026 21:58 | 7 | 215.80 |
| 09/28/2026 21:58 | 8 | 215.78 |
| 09/28/2026 21:58 | 4 | 215.78 |
| 09/28/2026 21:58 | 28 | 215.78 |
| 09/28/2026 21:58 | 29 | 215.78 |
| 09/28/2026 21:58 | 6 | 215.78 |
| 09/28/2026 21:58 | 25 | 215.78 |
| 09/28/2026 21:58 | 100 | 215.77 |
| 09/28/2026 21:58 | 40 | 215.78 |
| 09/28/2026 21:58 | 53 | 215.78 |
| 09/28/2026 21:58 | 5 | 215.78 |
| 09/28/2026 21:58 | 24 | 215.78 |
| 09/28/2026 21:58 | 5 | 215.78 |
| 09/28/2026 21:58 | 5 | 215.78 |
| 09/28/2026 21:58 | 1 | 215.78 |
| 09/28/2026 21:58 | 27 | 215.78 |
| 09/28/2026 21:58 | 10 | 215.78 |
| 09/28/2026 21:58 | 15 | 215.78 |
| 09/28/2026 21:58 | 1 | 215.78 |
| 09/28/2026 21:58 | 100 | 215.78 |
| 09/28/2026 21:58 | 100 | 215.73 |
| 09/28/2026 21:58 | 60 | 215.47 |
| 09/28/2026 21:58 | 53 | 215.05 |
| 09/28/2026 21:57 | 16 | 215.40 |
| 09/28/2026 21:57 | 9 | 215.40 |
| 09/28/2026 21:57 | 5 | 215.40 |
| 09/28/2026 21:57 | 1 | 215.20 |
| 09/28/2026 21:57 | 27 | 215.09 |
| 09/28/2026 21:56 | 1 | 215.25 |
| 09/28/2026 21:56 | 2 | 215.35 |
| 09/28/2026 21:56 | 15 | 215.35 |
| 09/28/2026 21:56 | 18 | 215.35 |
| 09/28/2026 21:56 | 17 | 215.345 |
| 09/28/2026 21:55 | 1 | 215.27 |
| 09/28/2026 21:55 | 29 | 215.27 |
| 09/28/2026 21:54 | 1 | 215.21 |
| 09/28/2026 21:53 | 26 | 215.55 |
| 09/28/2026 21:52 | 20 | 215.77 |
| 09/28/2026 21:51 | 20 | 215.80 |
| 09/28/2026 21:51 | 20 | 215.77 |
| 09/28/2026 21:51 | 60 | 215.76 |
| 09/28/2026 21:51 | 10 | 215.75 |
| 09/28/2026 21:51 | 10 | 215.75 |
| 09/28/2026 21:51 | 20 | 215.76 |
| 09/28/2026 21:51 | 60 | 215.74 |
| 09/28/2026 21:50 | 20 | 215.84 |
| 09/28/2026 21:50 | 20 | 215.84 |
| 09/28/2026 21:50 | 20 | 215.845 |
| 09/28/2026 21:49 | 6 | 215.76 |
| 09/28/2026 21:49 | 2 | 216.00 |
| 09/28/2026 21:48 | 2 | 215.55 |
| 09/28/2026 21:48 | 22 | 215.70 |
| 09/28/2026 21:48 | 28 | 215.70 |
| 09/28/2026 21:48 | 50 | 215.72 |
| 09/28/2026 21:48 | 50 | 215.74 |
| 09/28/2026 21:48 | 50 | 215.80 |
| 09/28/2026 21:48 | 48 | 215.82 |
| 09/28/2026 21:48 | 2 | 215.82 |
| 09/28/2026 21:48 | 9 | 215.85 |
| 09/28/2026 21:48 | 50 | 215.85 |
| 09/28/2026 21:48 | 2 | 215.94 |
| 09/28/2026 21:48 | 50 | 215.94 |
| 09/28/2026 21:48 | 1 | 215.97 |
| 09/28/2026 21:48 | 2 | 216.04 |
| 09/28/2026 21:48 | 27 | 216.04 |
| 09/28/2026 21:47 | 2 | 216.04 |
| 09/28/2026 21:47 | 2 | 216.04 |
| 09/28/2026 21:46 | 2 | 216.04 |
| 09/28/2026 21:46 | 5 | 216.04 |
| 09/28/2026 21:46 | 2 | 216.04 |
| 09/28/2026 21:45 | 2 | 216.04 |
| 09/28/2026 21:45 | 6 | 216.04 |
| 09/28/2026 21:45 | 50 | 216.05 |
| 09/28/2026 21:45 | 15 | 216.07 |
| 09/28/2026 21:45 | 1 | 216.12 |
| 09/28/2026 21:41 | 26 | 216.55 |
| 09/28/2026 21:41 | 1 | 216.25 |
| 09/28/2026 21:41 | 1 | 216.26 |
| 09/28/2026 21:41 | 1 | 216.34 |
| 09/28/2026 21:40 | 1 | 216.32 |
| 09/28/2026 21:40 | 100 | 216.27 |
| 09/28/2026 21:40 | 100 | 216.27 |
| 09/28/2026 21:40 | 29 | 216.33 |
| 09/28/2026 21:40 | 28 | 216.33 |
| 09/28/2026 21:40 | 1 | 216.36 |
| 09/28/2026 21:40 | 1 | 216.33 |
| 09/28/2026 21:40 | 1 | 216.33 |
| 09/28/2026 21:40 | 1 | 216.33 |
| 09/28/2026 21:40 | 50 | 216.38 |
| 09/28/2026 21:40 | 17 | 216.44 |
| 09/28/2026 21:40 | 99 | 216.44 |
| 09/28/2026 21:40 | 1 | 216.44 |
| 09/28/2026 21:39 | 1 | 216.55 |
| 09/28/2026 21:39 | 1 | 216.47 |
| 09/28/2026 21:39 | 1 | 216.46 |
| 09/28/2026 21:39 | 1 | 216.56 |
| 09/28/2026 21:39 | 1 | 216.56 |
| 09/28/2026 21:38 | 1 | 216.56 |
| 09/28/2026 21:38 | 1 | 216.56 |
| 09/28/2026 21:38 | 1 | 216.56 |
| 09/28/2026 21:38 | 1 | 216.56 |
| 09/28/2026 21:37 | 5 | 216.60 |
| 09/28/2026 21:37 | 1 | 216.66 |
| 09/28/2026 21:37 | 16 | 216.45 |
| 09/28/2026 21:37 | 100 | 216.495 |
| 09/28/2026 21:37 | 1 | 216.51 |
| 09/28/2026 21:36 | 1 | 216.50 |
| 09/28/2026 21:36 | 1 | 216.51 |
| 09/28/2026 21:36 | 1 | 216.51 |
| 09/28/2026 21:35 | 1 | 216.65 |
| 09/28/2026 21:35 | 18 | 216.65 |
| 09/28/2026 21:35 | 1 | 216.67 |
| 09/28/2026 21:35 | 3 | 216.70 |
| 09/28/2026 21:35 | 5 | 216.81 |
| 09/28/2026 21:35 | 3 | 216.74 |
| 09/28/2026 21:35 | 1 | 216.74 |
| 09/28/2026 21:33 | 1 | 216.42 |
| 09/28/2026 21:33 | 1 | 216.42 |
| 09/28/2026 21:33 | 1 | 216.43 |
| 09/28/2026 21:33 | 1 | 216.43 |
| 09/28/2026 21:33 | 1 | 216.43 |
| 09/28/2026 21:26 | 2 | 216.65 |
| 09/28/2026 21:26 | 17 | 216.66 |
| 09/28/2026 21:22 | 3 | 216.37 |
| 09/28/2026 21:14 | 31 | 216.42 |
| 09/28/2026 21:14 | 1 | 216.34 |
| 09/28/2026 21:14 | 1 | 216.34 |
| 09/28/2026 21:14 | 1 | 216.47 |
| 09/28/2026 21:14 | 2 | 216.50 |
| 09/28/2026 21:14 | 1 | 216.58 |
| 09/28/2026 21:13 | 1 | 216.50 |
| 09/28/2026 21:13 | 1 | 216.50 |
| 09/28/2026 21:13 | 1 | 216.50 |
| 09/28/2026 21:13 | 1 | 216.67 |
| 09/28/2026 21:13 | 10 | 216.38 |
| 09/28/2026 21:13 | 1 | 216.39 |
| 09/28/2026 21:13 | 5 | 216.40 |
| 09/28/2026 21:12 | 1 | 216.46 |
| 09/28/2026 21:12 | 1 | 216.47 |
| 09/28/2026 21:11 | 1 | 216.49 |
| 09/28/2026 21:11 | 1 | 216.49 |
| 09/28/2026 21:11 | 3 | 216.49 |
| 09/28/2026 21:11 | 3 | 216.66 |
| 09/28/2026 21:11 | 1 | 216.66 |
| 09/28/2026 21:11 | 26 | 216.66 |
| 09/28/2026 21:11 | 10 | 216.66 |
| 09/28/2026 21:11 | 10 | 216.66 |
| 09/28/2026 21:11 | 64 | 216.67 |
| 09/28/2026 21:11 | 36 | 216.67 |
| 09/28/2026 21:11 | 14 | 216.68 |
| 09/28/2026 21:11 | 1 | 216.68 |
| 09/28/2026 21:11 | 6 | 216.73 |
| 09/28/2026 21:09 | 30 | 216.69 |
| 09/28/2026 21:09 | 2 | 216.69 |
| 09/28/2026 21:09 | 2 | 216.69 |
| 09/28/2026 21:09 | 1 | 216.69 |
| 09/28/2026 21:09 | 5 | 216.69 |
| 09/28/2026 21:09 | 9 | 216.69 |
| 09/28/2026 21:09 | 1 | 216.69 |
| 09/28/2026 21:09 | 20 | 216.71 |
| 09/28/2026 21:07 | 40 | 217.05 |
| 09/28/2026 21:05 | 20 | 216.89 |
| 09/28/2026 21:05 | 10 | 216.90 |
| 09/28/2026 21:05 | 31 | 216.95 |
| 09/28/2026 21:05 | 32 | 216.95 |
| 09/28/2026 21:05 | 20 | 216.95 |
| 09/28/2026 21:05 | 1 | 216.95 |
| 09/28/2026 21:05 | 20 | 217.00 |
| 09/28/2026 21:05 | 35 | 217.08 |
| 09/28/2026 21:05 | 1 | 217.08 |
| 09/28/2026 21:05 | 1 | 217.08 |
| 09/28/2026 21:04 | 1 | 217.12 |
| 09/28/2026 21:04 | 1 | 217.12 |
| 09/28/2026 21:00 | 2 | 217.42 |
| 09/28/2026 21:00 | 5 | 217.42 |
| 09/28/2026 21:00 | 5 | 217.42 |
| 09/28/2026 20:59 | 14 | 217.24 |
| 09/28/2026 20:58 | 37 | 217.09 |
| 09/28/2026 20:45 | 8 | 216.93 |
| 09/28/2026 20:45 | 5 | 216.89 |
| 09/28/2026 20:45 | 9 | 216.89 |
| 09/28/2026 20:45 | 9 | 216.89 |
| 09/28/2026 20:45 | 100 | 216.89 |
| 09/28/2026 20:36 | 18 | 216.62 |
| 09/28/2026 20:16 | 10 | 216.38 |
| 09/28/2026 19:56 | 30 | 216.20 |
| 09/28/2026 19:56 | 10 | 216.20 |
| 09/28/2026 19:56 | 9 | 216.20 |
| 09/28/2026 19:56 | 1 | 216.20 |
| 09/28/2026 19:56 | 30 | 216.24 |
| 09/28/2026 19:56 | 10 | 216.24 |
| 09/28/2026 19:56 | 9 | 216.24 |
| 09/28/2026 19:56 | 1 | 216.24 |
| 09/28/2026 19:56 | 30 | 216.28 |
| 09/28/2026 19:56 | 30 | 216.32 |
| 09/28/2026 19:48 | 12 | 216.39 |
| 09/28/2026 19:48 | 14 | 216.39 |
| 09/28/2026 19:45 | 1 | 216.47 |
| 09/28/2026 19:39 | 5 | 216.62 |
| 09/28/2026 19:39 | 2 | 216.67 |
| 09/28/2026 19:39 | 3 | 216.67 |
| 09/28/2026 19:39 | 2 | 216.62 |
| 09/28/2026 19:38 | 5 | 216.62 |
| 09/28/2026 19:38 | 5 | 216.67 |
| 09/28/2026 19:38 | 5 | 216.62 |
| 09/28/2026 19:38 | 20 | 216.64 |
| 09/28/2026 19:38 | 5 | 216.61 |
| 09/28/2026 19:38 | 1 | 216.66 |
| 09/28/2026 19:37 | 5 | 216.62 |
| 09/28/2026 19:35 | 4 | 216.77 |
| 09/28/2026 19:35 | 1 | 216.77 |
| 09/28/2026 19:35 | 5 | 216.82 |
| 09/28/2026 19:34 | 5 | 216.82 |
| 09/28/2026 19:34 | 5 | 216.82 |
| 09/28/2026 19:34 | 5 | 216.77 |
| 09/28/2026 19:34 | 5 | 216.77 |
| 09/28/2026 19:34 | 5 | 216.77 |
| 09/28/2026 19:34 | 5 | 216.77 |
| 09/28/2026 19:33 | 4 | 216.82 |
| 09/28/2026 19:32 | 5 | 216.87 |
| 09/28/2026 19:32 | 10 | 216.77 |
| 09/28/2026 19:32 | 10 | 216.87 |
| 09/28/2026 19:31 | 1 | 216.77 |
| 09/28/2026 19:31 | 1 | 216.82 |
| 09/28/2026 19:31 | 1 | 216.87 |
| 09/28/2026 19:31 | 1 | 216.87 |
| 09/28/2026 19:31 | 1 | 216.87 |
| 09/28/2026 19:31 | 1 | 216.785 |
| 09/28/2026 19:31 | 1 | 216.785 |
| 09/28/2026 19:31 | 1 | 216.785 |
| 09/28/2026 19:31 | 1 | 216.82 |
| 09/28/2026 19:31 | 1 | 216.67 |
| 09/28/2026 19:29 | 4 | 216.40 |
| 09/28/2026 19:26 | 1 | 216.52 |
| 09/28/2026 19:26 | 21 | 216.53 |
| 09/28/2026 19:26 | 1 | 216.53 |
| 09/28/2026 19:26 | 1 | 216.53 |
| 09/28/2026 19:26 | 1 | 216.53 |
| 09/28/2026 19:15 | 1 | 216.85 |
| 09/28/2026 19:12 | 5 | 217.58 |
| 09/28/2026 19:12 | 5 | 217.58 |
| 09/28/2026 19:12 | 100 | 217.58 |
| 09/28/2026 19:12 | 43 | 217.00 |
| 09/28/2026 19:11 | 5 | 216.77 |
| 09/28/2026 19:11 | 4 | 216.56 |
| 09/28/2026 19:11 | 1 | 216.55 |
| 09/28/2026 19:11 | 2 | 216.55 |
| 09/28/2026 19:11 | 100 | 216.49 |
| 09/28/2026 19:11 | 39 | 216.17 |
| 09/28/2026 19:10 | 1 | 216.17 |
| 09/28/2026 19:08 | 1 | 216.07 |
| 09/28/2026 19:06 | 1 | 215.85 |
| 09/28/2026 18:57 | 17 | 215.46 |
| 09/28/2026 18:57 | 1 | 215.26 |
| 09/28/2026 18:41 | 40 | 215.22 |
| 09/28/2026 18:41 | 4 | 215.22 |
| 09/28/2026 18:41 | 40 | 215.24 |
| 09/28/2026 18:41 | 2 | 215.40 |
| 09/28/2026 18:41 | 2 | 215.43 |
| 09/28/2026 18:30 | 1 | 216.595 |
| 09/28/2026 18:26 | 31 | 216.51 |
| 09/28/2026 18:26 | 11 | 216.50 |
| 09/28/2026 18:26 | 9 | 216.50 |
| 09/28/2026 18:26 | 5 | 216.48 |
| 09/28/2026 18:26 | 2 | 216.48 |
| 09/28/2026 18:26 | 5 | 216.48 |
| 09/28/2026 18:26 | 1 | 216.48 |
| 09/28/2026 18:23 | 18 | 215.80 |
| 09/28/2026 18:23 | 22 | 215.83 |
| 09/28/2026 18:23 | 100 | 215.83 |
| 09/28/2026 18:19 | 21 | 215.92 |
| 09/28/2026 18:19 | 2 | 215.93 |
| 09/28/2026 18:19 | 1 | 215.93 |
| 09/28/2026 18:19 | 13 | 215.93 |
| 09/28/2026 18:19 | 18 | 215.94 |
| 09/28/2026 18:19 | 2 | 215.94 |
| 09/28/2026 18:19 | 20 | 215.96 |
| 09/28/2026 18:18 | 14 | 216.11 |
| 09/28/2026 18:18 | 52 | 216.11 |
| 09/28/2026 18:18 | 100 | 216.22 |
| 09/28/2026 18:18 | 1 | 216.22 |
| 09/28/2026 18:17 | 1 | 216.33 |
| 09/28/2026 18:16 | 3 | 216.50 |
| 09/28/2026 18:16 | 5 | 216.175 |
| 09/28/2026 18:16 | 1 | 215.95 |
| 09/28/2026 18:16 | 1 | 215.95 |
| 09/28/2026 18:16 | 1 | 215.94 |
| 09/28/2026 18:16 | 1 | 215.94 |
| 09/28/2026 18:16 | 100 | 215.93 |
| 09/28/2026 18:16 | 1 | 215.88 |
| 09/28/2026 18:16 | 1 | 215.79 |
| 09/28/2026 18:11 | 22 | 215.23 |
| 09/28/2026 18:11 | 17 | 215.22 |
| 09/28/2026 18:10 | 6 | 215.465 |
| 09/28/2026 18:10 | 10 | 215.465 |
| 09/28/2026 18:10 | 10 | 215.465 |
| 09/28/2026 18:10 | 10 | 215.465 |
| 09/28/2026 18:10 | 10 | 215.465 |
| 09/28/2026 18:10 | 100 | 215.465 |
| 09/28/2026 18:10 | 40 | 215.465 |
| 09/28/2026 18:10 | 40 | 215.40 |
| 09/28/2026 18:07 | 20 | 215.20 |
| 09/28/2026 18:07 | 20 | 215.16 |
| 09/28/2026 18:07 | 20 | 215.20 |
| 09/28/2026 18:06 | 10 | 215.16 |
| 09/28/2026 18:06 | 10 | 215.19 |
| 09/28/2026 18:06 | 10 | 215.20 |
| 09/28/2026 18:06 | 7 | 215.03 |
| 09/28/2026 18:06 | 10 | 215.25 |
| 09/28/2026 18:06 | 10 | 215.45 |
| 09/28/2026 18:06 | 10 | 215.43 |
| 09/28/2026 18:06 | 10 | 215.41 |
| 09/28/2026 18:06 | 20 | 215.60 |
| 09/28/2026 18:06 | 4 | 215.58 |
| 09/28/2026 18:05 | 20 | 215.29 |
| 09/28/2026 18:05 | 1 | 215.27 |
| 09/28/2026 18:05 | 1 | 215.27 |
| 09/28/2026 18:05 | 1 | 215.25 |
| 09/28/2026 18:04 | 1 | 215.19 |
| 09/28/2026 18:04 | 1 | 215.19 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 18:04 | 1 | 215.265 |
| 09/28/2026 17:58 | 2 | 215.47 |
| 09/28/2026 17:55 | 2 | 215.49 |
| 09/28/2026 17:55 | 1 | 215.35 |
| 09/28/2026 17:55 | 1 | 215.35 |
| 09/28/2026 17:53 | 1 | 215.36 |
| 09/28/2026 17:52 | 2 | 215.38 |
| 09/28/2026 17:50 | 3 | 215.42 |
| 09/28/2026 17:49 | 1 | 214.995 |
| 09/28/2026 17:49 | 1 | 214.995 |
| 09/28/2026 17:48 | 2 | 215.42 |
| 09/28/2026 17:47 | 2 | 215.26 |
| 09/28/2026 17:47 | 2 | 215.48 |
| 09/28/2026 17:45 | 2 | 215.57 |
| 09/28/2026 17:44 | 2 | 215.38 |
| 09/28/2026 17:42 | 2 | 215.42 |
| 09/28/2026 17:41 | 1 | 215.18 |
| 09/28/2026 17:40 | 2 | 215.37 |
| 09/28/2026 17:39 | 2 | 215.29 |
| 09/28/2026 17:37 | 1 | 215.25 |
| 09/28/2026 17:34 | 3 | 214.935 |
| 09/28/2026 17:31 | 22 | 214.87 |
| 09/28/2026 17:31 | 1 | 214.87 |
| 09/28/2026 17:31 | 77 | 214.87 |
| 09/28/2026 17:31 | 23 | 214.87 |
| 09/28/2026 17:31 | 100 | 214.87 |
| 09/28/2026 17:31 | 100 | 214.82 |
| 09/28/2026 17:29 | 1 | 214.26 |
| 09/28/2026 17:27 | 1 | 214.53 |
| 09/28/2026 17:27 | 1 | 214.09 |
| 09/28/2026 17:26 | 16 | 214.48 |
| 09/28/2026 17:26 | 5 | 214.28 |
| 09/28/2026 17:26 | 1 | 214.28 |
| 09/28/2026 17:26 | 3 | 214.28 |
| 09/28/2026 17:23 | 1 | 215.08 |
| 09/28/2026 17:14 | 3 | 214.915 |
| 09/28/2026 17:09 | 20 | 215.06 |
| 09/28/2026 17:07 | 4 | 214.50 |
| 09/28/2026 17:07 | 6 | 214.50 |
| 09/28/2026 17:07 | 4 | 214.55 |
| 09/28/2026 17:07 | 2 | 214.55 |
| 09/28/2026 17:06 | 3 | 214.935 |
| 09/28/2026 17:06 | 3 | 214.51 |
| 09/28/2026 17:05 | 1 | 214.64 |
| 09/28/2026 17:04 | 1 | 214.95 |
| 09/28/2026 17:04 | 1 | 214.64 |
| 09/28/2026 17:03 | 2 | 214.95 |
| 09/28/2026 17:02 | 2 | 214.77 |
| 09/28/2026 17:01 | 1 | 214.65 |
| 09/28/2026 17:01 | 1 | 215.26 |
| 09/28/2026 16:59 | 1 | 214.86 |
| 09/28/2026 16:58 | 1 | 214.75 |
| 09/28/2026 16:57 | 2 | 214.885 |
| 09/28/2026 16:56 | 1 | 215.28 |
| 09/28/2026 16:55 | 1 | 215.34 |
| 09/28/2026 16:53 | 1 | 215.36 |
| 09/28/2026 16:52 | 1 | 215.40 |
| 09/28/2026 16:49 | 3 | 215.09 |
| 09/28/2026 16:47 | 1 | 215.00 |
| 09/28/2026 16:47 | 2 | 214.75 |
| 09/28/2026 16:47 | 6 | 214.74 |
| 09/28/2026 16:46 | 1 | 214.74 |
| 09/28/2026 16:46 | 76 | 214.74 |
| 09/28/2026 16:46 | 30 | 214.73 |
| 09/28/2026 16:46 | 2 | 214.71 |
| 09/28/2026 16:45 | 10 | 214.54 |
| 09/28/2026 16:43 | 1 | 214.50 |
| 09/28/2026 16:42 | 41 | 214.79 |
| 09/28/2026 16:42 | 30 | 214.78 |
| 09/28/2026 16:42 | 9 | 214.78 |
| 09/28/2026 16:42 | 1 | 214.65 |
| 09/28/2026 16:42 | 18 | 214.60 |
| 09/28/2026 16:42 | 10 | 214.60 |
| 09/28/2026 16:42 | 20 | 214.50 |
| 09/28/2026 16:42 | 18 | 214.47 |
| 09/28/2026 16:42 | 30 | 214.35 |
| 09/28/2026 16:42 | 13 | 214.35 |
| 09/28/2026 16:42 | 35 | 214.35 |
| 09/28/2026 16:42 | 10 | 214.28 |
| 09/28/2026 16:42 | 5 | 214.25 |
| 09/28/2026 16:42 | 1 | 214.25 |
| 09/28/2026 16:42 | 1 | 214.25 |
| 09/28/2026 16:42 | 1 | 214.25 |
| 09/28/2026 16:42 | 8 | 214.29 |
| 09/28/2026 16:42 | 1 | 214.29 |
| 09/28/2026 16:40 | 34 | 214.38 |
| 09/28/2026 16:39 | 37 | 214.53 |
| 09/28/2026 16:39 | 37 | 214.42 |
| 09/28/2026 16:38 | 3 | 214.53 |
| 09/28/2026 16:38 | 34 | 214.38 |
| 09/28/2026 16:35 | 1 | 214.16 |
| 09/28/2026 16:32 | 1 | 214.16 |
| 09/28/2026 16:32 | 1 | 214.16 |
| 09/28/2026 16:31 | 3 | 214.45 |
| 09/28/2026 16:25 | 1 | 213.81 |
| 09/28/2026 16:25 | 1 | 213.81 |
| 09/28/2026 16:25 | 1 | 213.96 |
| 09/28/2026 16:25 | 1 | 213.96 |
| 09/28/2026 16:22 | 21 | 214.41 |
| 09/28/2026 16:22 | 8 | 214.40 |
| 09/28/2026 16:21 | 1 | 214.01 |
| 09/28/2026 16:16 | 1 | 213.86 |
| 09/28/2026 16:16 | 1 | 213.86 |
| 09/28/2026 16:16 | 2 | 213.88 |
| 09/28/2026 16:16 | 95 | 213.88 |
| 09/28/2026 16:16 | 5 | 213.88 |
| 09/28/2026 16:15 | 1 | 214.435 |
| 09/28/2026 16:11 | 2 | 214.435 |
| 09/28/2026 16:11 | 2 | 214.435 |
| 09/28/2026 16:11 | 1 | 214.435 |
| 09/28/2026 16:09 | 1 | 214.435 |
| 09/28/2026 16:08 | 1 | 214.40 |
| 09/28/2026 16:08 | 1 | 214.60 |
| 09/28/2026 16:06 | 1 | 214.13 |
| 09/28/2026 16:05 | 1 | 214.075 |
| 09/28/2026 16:05 | 1 | 214.64 |
| 09/28/2026 16:04 | 1 | 214.075 |
| 09/28/2026 16:03 | 130 | 214.01 |
| 09/28/2026 16:03 | 1 | 214.00 |
| 09/28/2026 16:03 | 1 | 214.00 |
| 09/28/2026 16:03 | 29 | 213.88 |
| 09/28/2026 16:01 | 9 | 213.67 |
| 09/28/2026 16:00 | 1 | 213.40 |
| 09/28/2026 15:59 | 1 | 213.67 |
| 09/28/2026 15:59 | 17 | 213.53 |
| 09/28/2026 15:59 | 82 | 213.19 |
| 09/28/2026 15:59 | 14 | 213.19 |
| 09/28/2026 15:59 | 4 | 213.19 |
| 09/28/2026 15:59 | 29 | 213.18 |
| 09/28/2026 15:59 | 1 | 213.18 |
| 09/28/2026 15:59 | 1 | 213.10 |
| 09/28/2026 15:59 | 5 | 212.99 |
| 09/28/2026 15:57 | 2 | 212.74 |
| 09/28/2026 15:53 | 2 | 212.685 |
| 09/28/2026 15:51 | 2 | 212.675 |
| 09/28/2026 15:48 | 35 | 213.30 |
| 09/28/2026 15:48 | 18 | 213.29 |
| 09/28/2026 15:48 | 100 | 213.28 |
| 09/28/2026 15:46 | 10 | 212.80 |
| 09/28/2026 15:45 | 40 | 212.91 |
| 09/28/2026 15:45 | 54 | 213.07 |
| 09/28/2026 15:45 | 46 | 213.07 |
| 09/28/2026 15:45 | 3 | 213.065 |
| 09/28/2026 15:45 | 1 | 212.75 |
| 09/28/2026 15:45 | 1 | 212.50 |
| 09/28/2026 15:43 | 1 | 212.25 |
| 09/28/2026 15:41 | 1 | 213.35 |
| 09/28/2026 15:40 | 75 | 213.78 |
| 09/28/2026 15:38 | 100 | 213.82 |
| 09/28/2026 15:35 | 5 | 213.99 |
| 09/28/2026 15:35 | 100 | 213.84 |
| 09/28/2026 15:35 | 58 | 213.60 |
| 09/28/2026 15:35 | 100 | 213.42 |
| 09/28/2026 15:35 | 7 | 212.92 |
| 09/28/2026 15:33 | 1 | 213.43 |
| 09/28/2026 15:32 | 1 | 213.48 |
| 09/28/2026 15:30 | 1 | 210.625 |
| 09/28/2026 15:30 | 2 | 210.68 |
| 09/28/2026 15:30 | 7 | 213.00 |
| 09/28/2026 15:30 | 5 | 213.40 |
| 09/28/2026 15:30 | 1 | 213.40 |
| 09/28/2026 15:30 | 14 | 213.97 |
| 09/28/2026 15:30 | 282 | 213.96 |
| 09/28/2026 15:30 | 282 | 213.96 |