Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
117.41
+0.01
(
+0.01% )
|
117.42
|
200 |
117.49
|
400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 117.41 |
| 08/14/2026 23:20 | � | 117.41 |
| 08/14/2026 22:30 | � | 117.41 |
| 08/14/2026 22:00 | � | 117.41 |
| 08/14/2026 22:00 | 14615 | 117.41 |
| 08/14/2026 21:59 | 5 | 117.49 |
| 08/14/2026 21:59 | 4 | 117.49 |
| 08/14/2026 21:59 | 3 | 117.49 |
| 08/14/2026 21:59 | 1 | 117.44 |
| 08/14/2026 21:59 | 24 | 117.49 |
| 08/14/2026 21:59 | 9 | 117.49 |
| 08/14/2026 21:59 | 17 | 117.49 |
| 08/14/2026 21:59 | 1 | 117.49 |
| 08/14/2026 21:59 | 40 | 117.44 |
| 08/14/2026 21:59 | 48 | 117.55 |
| 08/14/2026 21:59 | 1 | 117.54 |
| 08/14/2026 21:59 | 30 | 117.54 |
| 08/14/2026 21:59 | 17 | 117.54 |
| 08/14/2026 21:59 | 21 | 117.54 |
| 08/14/2026 21:59 | 2 | 117.54 |
| 08/14/2026 21:59 | 3 | 117.44 |
| 08/14/2026 21:59 | 1 | 117.44 |
| 08/14/2026 21:59 | 99 | 117.49 |
| 08/14/2026 21:59 | 40 | 117.53 |
| 08/14/2026 21:59 | 2 | 117.49 |
| 08/14/2026 21:59 | 46 | 117.49 |
| 08/14/2026 21:59 | 20 | 117.49 |
| 08/14/2026 21:59 | 1 | 117.49 |
| 08/14/2026 21:59 | 10 | 117.49 |
| 08/14/2026 21:59 | 138 | 117.49 |
| 08/14/2026 21:59 | 2 | 117.49 |
| 08/14/2026 21:59 | 3 | 117.49 |
| 08/14/2026 21:59 | 19 | 117.48 |
| 08/14/2026 21:59 | 81 | 117.48 |
| 08/14/2026 21:59 | 19 | 117.53 |
| 08/14/2026 21:59 | 1 | 117.44 |
| 08/14/2026 21:59 | 1 | 117.53 |
| 08/14/2026 21:59 | 2 | 117.53 |
| 08/14/2026 21:59 | 35 | 117.44 |
| 08/14/2026 21:59 | 23 | 117.45 |
| 08/14/2026 21:59 | 15 | 117.45 |
| 08/14/2026 21:59 | 21 | 117.45 |
| 08/14/2026 21:59 | 21 | 117.44 |
| 08/14/2026 21:59 | 100 | 117.43 |
| 08/14/2026 21:59 | 83 | 117.45 |
| 08/14/2026 21:59 | 2 | 117.53 |
| 08/14/2026 21:59 | 4 | 117.53 |
| 08/14/2026 21:59 | 14 | 117.53 |
| 08/14/2026 21:59 | 37 | 117.49 |
| 08/14/2026 21:59 | 1 | 117.48 |
| 08/14/2026 21:59 | 48 | 117.48 |
| 08/14/2026 21:59 | 9 | 117.48 |
| 08/14/2026 21:59 | 3 | 117.48 |
| 08/14/2026 21:59 | 90 | 117.48 |
| 08/14/2026 21:59 | 8 | 117.48 |
| 08/14/2026 21:59 | 20 | 117.49 |
| 08/14/2026 21:59 | 36 | 117.49 |
| 08/14/2026 21:59 | 44 | 117.49 |
| 08/14/2026 21:59 | 31 | 117.49 |
| 08/14/2026 21:59 | 39 | 117.42 |
| 08/14/2026 21:59 | 100 | 117.485 |
| 08/14/2026 21:59 | 1 | 117.485 |
| 08/14/2026 21:59 | 10 | 117.56 |
| 08/14/2026 21:59 | 10 | 117.56 |
| 08/14/2026 21:59 | 90 | 117.56 |
| 08/14/2026 21:59 | 4 | 117.47 |
| 08/14/2026 21:59 | 17 | 117.47 |
| 08/14/2026 21:59 | 10 | 117.47 |
| 08/14/2026 21:59 | 15 | 117.485 |
| 08/14/2026 21:59 | 46 | 117.485 |
| 08/14/2026 21:59 | 6 | 117.485 |
| 08/14/2026 21:59 | 10 | 117.56 |
| 08/14/2026 21:59 | 46 | 117.50 |
| 08/14/2026 21:59 | 5 | 117.57 |
| 08/14/2026 21:59 | 5 | 117.57 |
| 08/14/2026 21:59 | 10 | 117.485 |
| 08/14/2026 21:59 | 10 | 117.50 |
| 08/14/2026 21:58 | 10 | 117.57 |
| 08/14/2026 21:58 | 49 | 117.57 |
| 08/14/2026 21:58 | 36 | 117.57 |
| 08/14/2026 21:58 | 1 | 117.57 |
| 08/14/2026 21:58 | 62 | 117.57 |
| 08/14/2026 21:58 | 100 | 117.57 |
| 08/14/2026 21:58 | 1 | 117.57 |
| 08/14/2026 21:58 | 20 | 117.57 |
| 08/14/2026 21:58 | 100 | 117.56 |
| 08/14/2026 21:58 | 6 | 117.56 |
| 08/14/2026 21:58 | 41 | 117.56 |
| 08/14/2026 21:58 | 1 | 117.56 |
| 08/14/2026 21:58 | 3 | 117.56 |
| 08/14/2026 21:58 | 3 | 117.56 |
| 08/14/2026 21:58 | 19 | 117.56 |
| 08/14/2026 21:58 | 10 | 117.50 |
| 08/14/2026 21:58 | 58 | 117.49 |
| 08/14/2026 21:58 | 8 | 117.49 |
| 08/14/2026 21:58 | 10 | 117.49 |
| 08/14/2026 21:58 | 2 | 117.49 |
| 08/14/2026 21:58 | 34 | 117.49 |
| 08/14/2026 21:58 | 2 | 117.49 |
| 08/14/2026 21:58 | 98 | 117.49 |
| 08/14/2026 21:58 | 35 | 117.48 |
| 08/14/2026 21:58 | 63 | 117.48 |
| 08/14/2026 21:58 | 264 | 117.48 |
| 08/14/2026 21:58 | 36 | 117.48 |
| 08/14/2026 21:58 | 92 | 117.48 |
| 08/14/2026 21:58 | 54 | 117.47 |
| 08/14/2026 21:58 | 1 | 117.53 |
| 08/14/2026 21:58 | 1 | 117.41 |
| 08/14/2026 21:57 | 22 | 117.56 |
| 08/14/2026 21:57 | 2 | 117.55 |
| 08/14/2026 21:57 | 1 | 117.55 |
| 08/14/2026 21:56 | 3 | 117.41 |
| 08/14/2026 21:56 | 3 | 117.41 |
| 08/14/2026 21:56 | 100 | 117.52 |
| 08/14/2026 21:56 | 100 | 117.52 |
| 08/14/2026 21:56 | 78 | 117.52 |
| 08/14/2026 21:56 | 48 | 117.52 |
| 08/14/2026 21:56 | 100 | 117.52 |
| 08/14/2026 21:56 | 16 | 117.52 |
| 08/14/2026 21:56 | 94 | 117.52 |
| 08/14/2026 21:56 | 6 | 117.52 |
| 08/14/2026 21:56 | 100 | 117.52 |
| 08/14/2026 21:56 | 58 | 117.52 |
| 08/14/2026 21:56 | 30 | 117.52 |
| 08/14/2026 21:56 | 1 | 117.52 |
| 08/14/2026 21:56 | 39 | 117.52 |
| 08/14/2026 21:56 | 72 | 117.52 |
| 08/14/2026 21:56 | 28 | 117.52 |
| 08/14/2026 21:56 | 48 | 117.52 |
| 08/14/2026 21:56 | 8 | 117.52 |
| 08/14/2026 21:56 | 50 | 117.53 |
| 08/14/2026 21:56 | 4 | 117.59 |
| 08/14/2026 21:56 | 25 | 117.54 |
| 08/14/2026 21:56 | 52 | 117.55 |
| 08/14/2026 21:56 | 4 | 117.56 |
| 08/14/2026 21:56 | 15 | 117.56 |
| 08/14/2026 21:56 | 100 | 117.57 |
| 08/14/2026 21:55 | 90 | 117.65 |
| 08/14/2026 21:55 | 6 | 117.65 |
| 08/14/2026 21:55 | 1 | 117.65 |
| 08/14/2026 21:55 | 31 | 117.56 |
| 08/14/2026 21:55 | 1 | 117.65 |
| 08/14/2026 21:55 | 1 | 117.65 |
| 08/14/2026 21:55 | 1 | 117.65 |
| 08/14/2026 21:55 | 60 | 117.65 |
| 08/14/2026 21:55 | 26 | 117.65 |
| 08/14/2026 21:55 | 68 | 117.65 |
| 08/14/2026 21:55 | 32 | 117.64 |
| 08/14/2026 21:55 | 25 | 117.64 |
| 08/14/2026 21:55 | 16 | 117.63 |
| 08/14/2026 21:55 | 57 | 117.62 |
| 08/14/2026 21:55 | 2 | 117.62 |
| 08/14/2026 21:55 | 32 | 117.49 |
| 08/14/2026 21:54 | 1 | 117.65 |
| 08/14/2026 21:54 | 14 | 117.65 |
| 08/14/2026 21:54 | 52 | 117.65 |
| 08/14/2026 21:54 | 50 | 117.65 |
| 08/14/2026 21:51 | 120 | 117.48 |
| 08/14/2026 21:50 | 5 | 117.41 |
| 08/14/2026 21:50 | 10 | 117.41 |
| 08/14/2026 21:50 | 8 | 117.41 |
| 08/14/2026 21:49 | 14 | 117.53 |
| 08/14/2026 21:49 | 4 | 117.53 |
| 08/14/2026 21:49 | 36 | 117.53 |
| 08/14/2026 21:49 | 3 | 117.55 |
| 08/14/2026 21:49 | 2 | 117.56 |
| 08/14/2026 21:49 | 8 | 117.56 |
| 08/14/2026 21:49 | 7 | 117.56 |
| 08/14/2026 21:49 | 39 | 117.41 |
| 08/14/2026 21:49 | 2 | 117.43 |
| 08/14/2026 21:49 | 7 | 117.48 |
| 08/14/2026 21:49 | 16 | 117.48 |
| 08/14/2026 21:49 | 2 | 117.54 |
| 08/14/2026 21:49 | 2 | 117.56 |
| 08/14/2026 21:49 | 1 | 117.41 |
| 08/14/2026 21:49 | 19 | 117.41 |
| 08/14/2026 21:49 | 90 | 117.51 |
| 08/14/2026 21:48 | 16 | 117.48 |
| 08/14/2026 21:46 | 17 | 117.41 |
| 08/14/2026 21:46 | 100 | 117.42 |
| 08/14/2026 21:46 | 1 | 117.42 |
| 08/14/2026 21:46 | 50 | 117.43 |
| 08/14/2026 21:46 | 100 | 117.44 |
| 08/14/2026 21:46 | 50 | 117.45 |
| 08/14/2026 21:46 | 20 | 117.45 |
| 08/14/2026 21:45 | 40 | 117.56 |
| 08/14/2026 21:45 | 1 | 117.57 |
| 08/14/2026 21:45 | 100 | 117.57 |
| 08/14/2026 21:45 | 12 | 117.57 |
| 08/14/2026 21:45 | 13 | 117.57 |
| 08/14/2026 21:45 | 54 | 117.57 |
| 08/14/2026 21:45 | 46 | 117.57 |
| 08/14/2026 21:45 | 13 | 117.57 |
| 08/14/2026 21:45 | 83 | 117.57 |
| 08/14/2026 21:45 | 100 | 117.60 |
| 08/14/2026 21:41 | 30 | 117.68 |
| 08/14/2026 21:41 | 25 | 117.70 |
| 08/14/2026 21:40 | 21 | 117.69 |
| 08/14/2026 21:40 | 23 | 117.75 |
| 08/14/2026 21:40 | 20 | 117.66 |
| 08/14/2026 21:40 | 1 | 117.65 |
| 08/14/2026 21:39 | 4 | 117.62 |
| 08/14/2026 21:39 | 4 | 117.62 |
| 08/14/2026 21:39 | 4 | 117.62 |
| 08/14/2026 21:39 | 10 | 117.61 |
| 08/14/2026 21:39 | 20 | 117.61 |
| 08/14/2026 21:39 | 5 | 117.61 |
| 08/14/2026 21:39 | 10 | 117.59 |
| 08/14/2026 21:39 | 20 | 117.59 |
| 08/14/2026 21:39 | 1 | 117.59 |
| 08/14/2026 21:39 | 94 | 117.59 |
| 08/14/2026 21:39 | 5 | 117.59 |
| 08/14/2026 21:39 | 1 | 117.59 |
| 08/14/2026 21:39 | 9 | 117.56 |
| 08/14/2026 21:39 | 1 | 117.44 |
| 08/14/2026 21:35 | 18 | 117.42 |
| 08/14/2026 21:33 | 9 | 117.58 |
| 08/14/2026 21:32 | 14 | 117.59 |
| 08/14/2026 21:32 | 10 | 117.58 |
| 08/14/2026 21:31 | 5 | 117.56 |
| 08/14/2026 21:31 | 78 | 117.41 |
| 08/14/2026 21:31 | 20 | 117.41 |
| 08/14/2026 21:31 | 2 | 117.41 |
| 08/14/2026 21:31 | 2 | 117.42 |
| 08/14/2026 21:31 | 6 | 117.42 |
| 08/14/2026 21:31 | 18 | 117.42 |
| 08/14/2026 21:31 | 2 | 117.42 |
| 08/14/2026 21:31 | 3 | 117.43 |
| 08/14/2026 21:31 | 8 | 117.44 |
| 08/14/2026 21:30 | 14 | 117.49 |
| 08/14/2026 21:30 | 10 | 117.49 |
| 08/14/2026 21:30 | 7 | 117.51 |
| 08/14/2026 21:30 | 3 | 117.59 |
| 08/14/2026 21:29 | 1 | 117.44 |
| 08/14/2026 21:27 | 70 | 117.48 |
| 08/14/2026 21:27 | 70 | 117.50 |
| 08/14/2026 21:27 | 3 | 117.51 |
| 08/14/2026 21:26 | 8 | 117.75 |
| 08/14/2026 21:26 | 25 | 117.72 |
| 08/14/2026 21:24 | 1 | 117.55 |
| 08/14/2026 21:24 | 12 | 117.51 |
| 08/14/2026 21:24 | 4 | 117.51 |
| 08/14/2026 21:23 | 24 | 117.59 |
| 08/14/2026 21:23 | 29 | 117.45 |
| 08/14/2026 21:23 | 1 | 117.625 |
| 08/14/2026 21:23 | 1 | 117.625 |
| 08/14/2026 21:23 | 44 | 117.63 |
| 08/14/2026 21:19 | 15 | 117.80 |
| 08/14/2026 21:19 | 11 | 117.80 |
| 08/14/2026 21:19 | 8 | 117.80 |
| 08/14/2026 21:18 | 11 | 117.80 |
| 08/14/2026 21:18 | 8 | 117.80 |
| 08/14/2026 21:17 | 2 | 117.77 |
| 08/14/2026 21:17 | 8 | 117.77 |
| 08/14/2026 21:16 | 4 | 117.78 |
| 08/14/2026 21:14 | 15 | 117.80 |
| 08/14/2026 21:13 | 55 | 117.81 |
| 08/14/2026 21:12 | 19 | 117.80 |
| 08/14/2026 21:11 | 5 | 117.76 |
| 08/14/2026 21:11 | 2 | 117.52 |
| 08/14/2026 21:11 | 1 | 117.635 |
| 08/14/2026 21:11 | 4 | 117.81 |
| 08/14/2026 21:10 | 4 | 117.76 |
| 08/14/2026 21:10 | 9 | 117.75 |
| 08/14/2026 21:10 | 1 | 117.75 |
| 08/14/2026 21:10 | 25 | 117.72 |
| 08/14/2026 21:10 | 6 | 117.71 |
| 08/14/2026 21:08 | 36 | 117.71 |
| 08/14/2026 21:08 | 1 | 117.71 |
| 08/14/2026 21:08 | 2 | 117.47 |
| 08/14/2026 21:07 | 1 | 117.60 |
| 08/14/2026 21:07 | 2 | 117.60 |
| 08/14/2026 21:07 | 1 | 117.54 |
| 08/14/2026 21:07 | 3 | 117.54 |
| 08/14/2026 21:07 | 16 | 117.60 |
| 08/14/2026 21:07 | 1 | 117.60 |
| 08/14/2026 21:06 | 3 | 117.60 |
| 08/14/2026 21:05 | 9 | 117.56 |
| 08/14/2026 21:05 | 5 | 117.56 |
| 08/14/2026 21:05 | 2 | 117.525 |
| 08/14/2026 21:05 | 3 | 117.43 |
| 08/14/2026 21:05 | 2 | 117.43 |
| 08/14/2026 21:05 | 1 | 117.48 |
| 08/14/2026 21:05 | 1 | 117.49 |
| 08/14/2026 21:04 | 6 | 117.51 |
| 08/14/2026 21:04 | 1 | 117.53 |
| 08/14/2026 21:03 | 19 | 117.58 |
| 08/14/2026 21:01 | 1 | 117.58 |
| 08/14/2026 21:01 | 3 | 117.65 |
| 08/14/2026 21:01 | 1 | 117.65 |
| 08/14/2026 21:00 | 1 | 117.65 |
| 08/14/2026 21:00 | 1 | 117.63 |
| 08/14/2026 21:00 | 5 | 117.60 |
| 08/14/2026 21:00 | 12 | 117.67 |
| 08/14/2026 21:00 | 4 | 117.67 |
| 08/14/2026 21:00 | 4 | 117.56 |
| 08/14/2026 21:00 | 1 | 117.56 |
| 08/14/2026 21:00 | 7 | 117.56 |
| 08/14/2026 21:00 | 6 | 117.56 |
| 08/14/2026 21:00 | 13 | 117.77 |
| 08/14/2026 21:00 | 1 | 117.685 |
| 08/14/2026 21:00 | 1 | 117.685 |
| 08/14/2026 21:00 | 1 | 117.77 |
| 08/14/2026 21:00 | 1 | 117.77 |
| 08/14/2026 21:00 | 1 | 117.60 |
| 08/14/2026 20:56 | 4 | 117.71 |
| 08/14/2026 20:56 | 25 | 117.71 |
| 08/14/2026 20:56 | 5 | 117.77 |
| 08/14/2026 20:56 | 1 | 117.84 |
| 08/14/2026 20:56 | 1 | 117.83 |
| 08/14/2026 20:56 | 1 | 117.83 |
| 08/14/2026 20:56 | 3 | 117.83 |
| 08/14/2026 20:55 | 1 | 117.83 |
| 08/14/2026 20:55 | 1 | 117.79 |
| 08/14/2026 20:55 | 1 | 117.78 |
| 08/14/2026 20:55 | 9 | 117.77 |
| 08/14/2026 20:55 | 41 | 117.65 |
| 08/14/2026 20:46 | 4 | 117.71 |
| 08/14/2026 20:46 | 20 | 117.70 |
| 08/14/2026 20:45 | 2 | 117.82 |
| 08/14/2026 20:44 | 1 | 117.82 |
| 08/14/2026 20:42 | 1 | 117.82 |
| 08/14/2026 20:41 | 16 | 117.82 |
| 08/14/2026 20:40 | 3 | 117.81 |
| 08/14/2026 20:37 | 1 | 117.64 |
| 08/14/2026 20:34 | 19 | 117.67 |
| 08/14/2026 20:34 | 1 | 117.67 |
| 08/14/2026 20:34 | 11 | 117.80 |
| 08/14/2026 20:34 | 4 | 117.80 |
| 08/14/2026 20:34 | 1 | 117.765 |
| 08/14/2026 20:34 | 4 | 117.76 |
| 08/14/2026 20:33 | 1 | 117.76 |
| 08/14/2026 20:32 | 12 | 117.75 |
| 08/14/2026 20:32 | 25 | 117.75 |
| 08/14/2026 20:32 | 1 | 117.75 |
| 08/14/2026 20:32 | 5 | 117.69 |
| 08/14/2026 20:32 | 56 | 117.80 |
| 08/14/2026 20:32 | 12 | 117.76 |
| 08/14/2026 20:32 | 35 | 117.67 |
| 08/14/2026 20:32 | 1 | 117.76 |
| 08/14/2026 20:32 | 1 | 117.72 |
| 08/14/2026 20:27 | 1 | 117.64 |
| 08/14/2026 20:26 | 34 | 117.80 |
| 08/14/2026 20:25 | 89 | 117.79 |
| 08/14/2026 20:20 | 3 | 117.75 |
| 08/14/2026 20:14 | 11 | 117.70 |
| 08/14/2026 20:14 | 8 | 117.70 |
| 08/14/2026 20:14 | 46 | 117.50 |
| 08/14/2026 20:13 | 1 | 117.57 |
| 08/14/2026 20:13 | 100 | 117.57 |
| 08/14/2026 20:13 | 17 | 117.57 |
| 08/14/2026 20:13 | 83 | 117.57 |
| 08/14/2026 20:13 | 100 | 117.56 |
| 08/14/2026 20:13 | 1 | 117.56 |
| 08/14/2026 20:01 | 10 | 117.56 |
| 08/14/2026 20:01 | 14 | 117.56 |
| 08/14/2026 19:57 | 29 | 117.40 |
| 08/14/2026 19:54 | 24 | 117.43 |
| 08/14/2026 19:54 | 1 | 117.43 |
| 08/14/2026 19:53 | 72 | 117.28 |
| 08/14/2026 19:50 | 1 | 117.32 |
| 08/14/2026 19:50 | 8 | 117.34 |
| 08/14/2026 19:50 | 13 | 117.34 |
| 08/14/2026 19:50 | 21 | 117.34 |
| 08/14/2026 19:50 | 9 | 117.34 |
| 08/14/2026 19:50 | 7 | 117.34 |
| 08/14/2026 19:49 | 1 | 117.37 |
| 08/14/2026 19:49 | 1 | 117.37 |
| 08/14/2026 19:48 | 6 | 117.38 |
| 08/14/2026 19:48 | 1 | 117.38 |
| 08/14/2026 19:48 | 1 | 117.40 |
| 08/14/2026 19:48 | 7 | 117.40 |
| 08/14/2026 19:48 | 3 | 117.40 |
| 08/14/2026 19:48 | 1 | 117.40 |
| 08/14/2026 19:48 | 9 | 117.40 |
| 08/14/2026 19:48 | 1 | 117.40 |
| 08/14/2026 19:48 | 100 | 117.40 |
| 08/14/2026 19:48 | 3 | 117.40 |
| 08/14/2026 19:48 | 2 | 117.40 |
| 08/14/2026 19:48 | 15 | 117.40 |
| 08/14/2026 19:48 | 1 | 117.40 |
| 08/14/2026 19:48 | 58 | 117.40 |
| 08/14/2026 19:48 | 10 | 117.40 |
| 08/14/2026 19:48 | 61 | 117.41 |
| 08/14/2026 19:48 | 61 | 117.41 |
| 08/14/2026 19:47 | 15 | 117.48 |
| 08/14/2026 19:46 | 3 | 117.50 |
| 08/14/2026 19:46 | 3 | 117.50 |
| 08/14/2026 19:46 | 1 | 117.51 |
| 08/14/2026 19:46 | 1 | 117.51 |
| 08/14/2026 19:45 | 2 | 117.53 |
| 08/14/2026 19:45 | 5 | 117.53 |
| 08/14/2026 19:45 | 2 | 117.53 |
| 08/14/2026 19:45 | 7 | 117.63 |
| 08/14/2026 19:45 | 18 | 117.51 |
| 08/14/2026 19:45 | 2 | 117.53 |
| 08/14/2026 19:45 | 7 | 117.60 |
| 08/14/2026 19:45 | 6 | 117.53 |
| 08/14/2026 19:35 | 1 | 117.73 |
| 08/14/2026 19:34 | 1 | 117.615 |
| 08/14/2026 19:33 | 1 | 117.77 |
| 08/14/2026 19:32 | 1 | 117.615 |
| 08/14/2026 19:30 | 1 | 117.595 |
| 08/14/2026 19:30 | 1 | 117.60 |
| 08/14/2026 19:29 | 25 | 117.69 |
| 08/14/2026 19:29 | 14 | 117.69 |
| 08/14/2026 19:24 | 5 | 117.69 |
| 08/14/2026 19:24 | 38 | 117.69 |
| 08/14/2026 19:22 | 2 | 117.69 |
| 08/14/2026 19:22 | 5 | 117.69 |
| 08/14/2026 19:22 | 1 | 117.68 |
| 08/14/2026 19:21 | 70 | 117.67 |
| 08/14/2026 19:21 | 14 | 117.65 |
| 08/14/2026 19:21 | 68 | 117.65 |
| 08/14/2026 19:21 | 2 | 117.65 |
| 08/14/2026 19:19 | 45 | 117.61 |
| 08/14/2026 19:16 | 4 | 117.49 |
| 08/14/2026 19:09 | 28 | 117.69 |
| 08/14/2026 18:59 | 10 | 117.72 |
| 08/14/2026 18:59 | 10 | 117.71 |
| 08/14/2026 18:50 | 5 | 117.56 |
| 08/14/2026 18:48 | 2 | 117.54 |
| 08/14/2026 18:47 | 3 | 117.73 |
| 08/14/2026 18:47 | 70 | 117.73 |
| 08/14/2026 18:47 | 15 | 117.73 |
| 08/14/2026 18:47 | 10 | 117.73 |
| 08/14/2026 18:47 | 3 | 117.73 |
| 08/14/2026 18:47 | 9 | 117.73 |
| 08/14/2026 18:47 | 8 | 117.73 |
| 08/14/2026 18:47 | 100 | 117.74 |
| 08/14/2026 18:47 | 1 | 117.75 |
| 08/14/2026 18:47 | 1 | 117.75 |
| 08/14/2026 18:47 | 12 | 117.75 |
| 08/14/2026 18:47 | 1 | 117.76 |
| 08/14/2026 18:45 | 12 | 117.92 |
| 08/14/2026 18:45 | 30 | 117.86 |
| 08/14/2026 18:45 | 5 | 117.87 |
| 08/14/2026 18:41 | 2 | 118.14 |
| 08/14/2026 18:41 | 1 | 118.14 |
| 08/14/2026 18:41 | 23 | 118.14 |
| 08/14/2026 18:41 | 34 | 118.02 |
| 08/14/2026 18:41 | 7 | 118.02 |
| 08/14/2026 18:41 | 1 | 118.02 |
| 08/14/2026 18:41 | 22 | 118.15 |
| 08/14/2026 18:41 | 1 | 118.14 |
| 08/14/2026 18:41 | 1 | 117.99 |
| 08/14/2026 18:41 | 1 | 118.00 |
| 08/14/2026 18:41 | 89 | 117.99 |
| 08/14/2026 18:41 | 1 | 118.00 |
| 08/14/2026 18:36 | 7 | 118.20 |
| 08/14/2026 18:36 | 4 | 118.20 |
| 08/14/2026 18:36 | 100 | 117.99 |
| 08/14/2026 18:36 | 54 | 118.00 |
| 08/14/2026 18:33 | 50 | 118.26 |
| 08/14/2026 18:29 | 8 | 118.30 |
| 08/14/2026 18:28 | 10 | 118.29 |
| 08/14/2026 18:28 | 10 | 118.25 |
| 08/14/2026 18:27 | 38 | 118.25 |
| 08/14/2026 18:25 | 8 | 118.25 |
| 08/14/2026 18:25 | 11 | 118.25 |
| 08/14/2026 18:24 | 3 | 118.25 |
| 08/14/2026 18:22 | 10 | 118.27 |
| 08/14/2026 18:21 | 4 | 118.23 |
| 08/14/2026 18:21 | 14 | 118.23 |
| 08/14/2026 18:21 | 8 | 117.98 |
| 08/14/2026 18:20 | 14 | 118.06 |
| 08/14/2026 18:20 | 6 | 118.23 |
| 08/14/2026 18:20 | 8 | 118.23 |
| 08/14/2026 18:20 | 3 | 118.23 |
| 08/14/2026 18:20 | 5 | 118.23 |
| 08/14/2026 18:18 | 1 | 118.23 |
| 08/14/2026 18:17 | 5 | 118.23 |
| 08/14/2026 18:15 | 18 | 118.22 |
| 08/14/2026 18:15 | 1 | 118.22 |
| 08/14/2026 18:10 | 20 | 118.10 |
| 08/14/2026 18:10 | 11 | 118.12 |
| 08/14/2026 18:10 | 9 | 118.23 |
| 08/14/2026 18:10 | 17 | 118.23 |
| 08/14/2026 18:10 | 1 | 118.22 |
| 08/14/2026 18:10 | 38 | 118.25 |
| 08/14/2026 18:08 | 5 | 118.23 |
| 08/14/2026 18:08 | 7 | 118.23 |
| 08/14/2026 17:58 | 48 | 118.11 |
| 08/14/2026 17:55 | 8 | 117.89 |
| 08/14/2026 17:54 | 12 | 118.06 |
| 08/14/2026 17:49 | 5 | 118.04 |
| 08/14/2026 17:48 | 5 | 117.99 |
| 08/14/2026 17:46 | 20 | 117.92 |
| 08/14/2026 17:43 | 5 | 118.11 |
| 08/14/2026 17:41 | 8 | 118.08 |
| 08/14/2026 17:38 | 3 | 118.16 |
| 08/14/2026 17:38 | 10 | 118.16 |
| 08/14/2026 17:38 | 3 | 118.15 |
| 08/14/2026 17:36 | 2 | 118.12 |
| 08/14/2026 17:36 | 3 | 118.08 |
| 08/14/2026 17:36 | 17 | 118.08 |
| 08/14/2026 17:36 | 3 | 118.04 |
| 08/14/2026 17:35 | 1 | 117.96 |
| 08/14/2026 17:35 | 3 | 117.96 |
| 08/14/2026 17:35 | 6 | 117.96 |
| 08/14/2026 17:35 | 1 | 117.96 |
| 08/14/2026 17:35 | 1 | 117.81 |
| 08/14/2026 17:33 | 4 | 118.18 |
| 08/14/2026 17:30 | 100 | 118.025 |
| 08/14/2026 17:25 | 4 | 117.95 |
| 08/14/2026 17:25 | 9 | 117.82 |
| 08/14/2026 17:25 | 49 | 117.82 |
| 08/14/2026 17:25 | 50 | 117.82 |
| 08/14/2026 17:25 | 1 | 117.82 |
| 08/14/2026 17:25 | 65 | 117.82 |
| 08/14/2026 17:25 | 26 | 117.82 |
| 08/14/2026 17:25 | 8 | 117.83 |
| 08/14/2026 17:25 | 100 | 117.83 |
| 08/14/2026 17:25 | 1 | 117.83 |
| 08/14/2026 17:25 | 100 | 117.84 |
| 08/14/2026 17:25 | 1 | 118.075 |
| 08/14/2026 17:24 | 1 | 118.06 |
| 08/14/2026 17:23 | 1 | 118.08 |
| 08/14/2026 17:23 | 58 | 117.83 |
| 08/14/2026 17:23 | 1 | 117.83 |
| 08/14/2026 17:22 | 1 | 118.085 |
| 08/14/2026 17:21 | 1 | 118.14 |
| 08/14/2026 17:21 | 1 | 118.13 |
| 08/14/2026 17:21 | 1 | 118.13 |
| 08/14/2026 17:21 | 1 | 118.11 |
| 08/14/2026 17:20 | 2 | 118.11 |
| 08/14/2026 17:18 | 2 | 118.085 |
| 08/14/2026 17:18 | 1 | 118.00 |
| 08/14/2026 17:18 | 2 | 118.20 |
| 08/14/2026 17:16 | 1 | 118.12 |
| 08/14/2026 17:13 | 68 | 118.24 |
| 08/14/2026 17:13 | 1 | 118.02 |
| 08/14/2026 17:13 | 2 | 118.27 |
| 08/14/2026 17:12 | 2 | 118.125 |
| 08/14/2026 17:11 | 1 | 118.01 |
| 08/14/2026 17:11 | 1 | 118.02 |
| 08/14/2026 17:11 | 10 | 118.25 |
| 08/14/2026 17:11 | 4 | 118.12 |
| 08/14/2026 17:11 | 1 | 118.11 |
| 08/14/2026 17:11 | 1 | 117.95 |
| 08/14/2026 17:10 | 1 | 117.96 |
| 08/14/2026 17:10 | 19 | 117.95 |
| 08/14/2026 17:10 | 1 | 117.98 |
| 08/14/2026 17:10 | 7 | 118.20 |
| 08/14/2026 17:07 | 2 | 118.27 |
| 08/14/2026 17:06 | 2 | 118.27 |
| 08/14/2026 17:03 | 5 | 118.14 |
| 08/14/2026 17:03 | 10 | 118.14 |
| 08/14/2026 17:03 | 6 | 118.14 |
| 08/14/2026 17:03 | 5 | 118.14 |
| 08/14/2026 17:03 | 14 | 118.10 |
| 08/14/2026 16:59 | 5 | 118.05 |
| 08/14/2026 16:59 | 30 | 118.14 |
| 08/14/2026 16:59 | 61 | 118.14 |
| 08/14/2026 16:59 | 1 | 117.99 |
| 08/14/2026 16:59 | 42 | 117.99 |
| 08/14/2026 16:59 | 1 | 118.00 |
| 08/14/2026 16:59 | 13 | 118.00 |
| 08/14/2026 16:59 | 6 | 118.28 |
| 08/14/2026 16:59 | 1 | 118.28 |
| 08/14/2026 16:59 | 58 | 118.27 |
| 08/14/2026 16:59 | 42 | 118.27 |
| 08/14/2026 16:59 | 92 | 118.26 |
| 08/14/2026 16:59 | 8 | 118.23 |
| 08/14/2026 16:56 | 1 | 118.03 |
| 08/14/2026 16:56 | 1 | 118.02 |
| 08/14/2026 16:56 | 1 | 118.02 |
| 08/14/2026 16:56 | 9 | 117.77 |
| 08/14/2026 16:36 | 1 | 117.55 |
| 08/14/2026 16:36 | 1 | 117.55 |
| 08/14/2026 16:36 | 1 | 117.50 |
| 08/14/2026 16:36 | 1 | 117.60 |
| 08/14/2026 16:36 | 1 | 117.60 |
| 08/14/2026 16:36 | 1 | 117.60 |
| 08/14/2026 16:36 | 78 | 117.60 |
| 08/14/2026 16:36 | 1 | 117.60 |
| 08/14/2026 16:36 | 1 | 117.60 |
| 08/14/2026 16:36 | 1 | 117.70 |
| 08/14/2026 16:36 | 1 | 117.70 |
| 08/14/2026 16:36 | 1 | 117.70 |
| 08/14/2026 16:35 | 1 | 117.70 |
| 08/14/2026 16:35 | 1 | 117.65 |
| 08/14/2026 16:35 | 3 | 117.65 |
| 08/14/2026 16:35 | 1 | 117.70 |
| 08/14/2026 16:35 | 1 | 117.70 |
| 08/14/2026 16:35 | 1 | 117.70 |
| 08/14/2026 16:35 | 1 | 117.70 |
| 08/14/2026 16:32 | 100 | 117.085 |
| 08/14/2026 16:32 | 100 | 117.085 |
| 08/14/2026 16:32 | 12 | 117.085 |
| 08/14/2026 16:32 | 32 | 117.085 |
| 08/14/2026 16:32 | 100 | 117.085 |
| 08/14/2026 16:30 | 1 | 117.095 |
| 08/14/2026 16:21 | 5 | 116.80 |
| 08/14/2026 16:21 | 5 | 116.85 |
| 08/14/2026 16:21 | 16 | 116.80 |
| 08/14/2026 16:21 | 13 | 116.80 |
| 08/14/2026 16:21 | 13 | 116.80 |
| 08/14/2026 16:21 | 21 | 116.92 |
| 08/14/2026 16:20 | 1 | 116.92 |
| 08/14/2026 16:19 | 9 | 116.84 |
| 08/14/2026 16:19 | 1 | 116.84 |
| 08/14/2026 16:19 | 1 | 116.95 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 3 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.83 |
| 08/14/2026 16:18 | 3 | 116.83 |
| 08/14/2026 16:18 | 3 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.83 |
| 08/14/2026 16:18 | 3 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.83 |
| 08/14/2026 16:18 | 3 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 2 | 116.83 |
| 08/14/2026 16:18 | 21 | 116.83 |
| 08/14/2026 16:18 | 100 | 116.83 |
| 08/14/2026 16:18 | 1 | 116.84 |
| 08/14/2026 16:18 | 14 | 116.84 |
| 08/14/2026 16:18 | 15 | 116.84 |
| 08/14/2026 16:18 | 1 | 116.98 |
| 08/14/2026 16:17 | 1 | 117.12 |
| 08/14/2026 16:16 | 4 | 117.225 |
| 08/14/2026 16:08 | 4 | 117.50 |
| 08/14/2026 16:08 | 5 | 117.50 |
| 08/14/2026 16:06 | 6 | 117.43 |
| 08/14/2026 16:06 | 44 | 117.43 |
| 08/14/2026 16:06 | 6 | 117.33 |
| 08/14/2026 16:05 | 13 | 116.95 |
| 08/14/2026 16:02 | 1 | 117.21 |
| 08/14/2026 16:02 | 1 | 117.21 |
| 08/14/2026 16:02 | 1 | 117.21 |
| 08/14/2026 16:02 | 2 | 117.21 |
| 08/14/2026 16:02 | 4 | 117.21 |
| 08/14/2026 16:02 | 26 | 117.21 |
| 08/14/2026 16:02 | 85 | 117.21 |
| 08/14/2026 16:02 | 14 | 117.21 |
| 08/14/2026 15:59 | 3 | 117.63 |
| 08/14/2026 15:59 | 2 | 117.45 |
| 08/14/2026 15:57 | 39 | 117.45 |
| 08/14/2026 15:57 | 14 | 117.70 |
| 08/14/2026 15:57 | 16 | 117.75 |
| 08/14/2026 15:57 | 16 | 117.75 |
| 08/14/2026 15:57 | 16 | 117.74 |
| 08/14/2026 15:57 | 16 | 117.75 |
| 08/14/2026 15:57 | 16 | 117.75 |
| 08/14/2026 15:57 | 14 | 117.30 |
| 08/14/2026 15:56 | 85 | 117.12 |
| 08/14/2026 15:56 | 13 | 117.12 |
| 08/14/2026 15:56 | 70 | 117.13 |
| 08/14/2026 15:56 | 15 | 117.16 |
| 08/14/2026 15:56 | 70 | 117.19 |
| 08/14/2026 15:56 | 20 | 117.66 |
| 08/14/2026 15:55 | 75 | 117.50 |
| 08/14/2026 15:51 | 1 | 117.04 |
| 08/14/2026 15:51 | 5 | 117.04 |
| 08/14/2026 15:51 | 5 | 117.04 |
| 08/14/2026 15:51 | 1 | 117.04 |
| 08/14/2026 15:51 | 29 | 116.93 |
| 08/14/2026 15:51 | 12 | 117.04 |
| 08/14/2026 15:51 | 20 | 116.93 |
| 08/14/2026 15:51 | 10 | 116.86 |
| 08/14/2026 15:51 | 20 | 116.86 |
| 08/14/2026 15:51 | 25 | 116.86 |
| 08/14/2026 15:51 | 2 | 116.83 |
| 08/14/2026 15:50 | 1 | 116.88 |
| 08/14/2026 15:40 | 1 | 117.08 |
| 08/14/2026 15:36 | 9 | 116.87 |
| 08/14/2026 15:35 | 6 | 116.87 |
| 08/14/2026 15:35 | 100 | 116.93 |
| 08/14/2026 15:35 | 12 | 116.93 |
| 08/14/2026 15:35 | 3 | 117.02 |
| 08/14/2026 15:30 | 7 | 117.21 |
| 08/14/2026 15:30 | 25 | 117.60 |
| 08/14/2026 15:30 | 25 | 117.60 |
| 08/14/2026 15:30 | 25 | 117.60 |
| 08/14/2026 15:30 | 25 | 117.60 |
| 08/14/2026 15:30 | 16 | 117.60 |
| 08/14/2026 15:30 | 9 | 117.29 |
| 08/14/2026 15:30 | 25 | 117.29 |
| 08/14/2026 15:30 | 25 | 117.29 |
| 08/14/2026 15:30 | 1 | 117.29 |
| 08/14/2026 15:30 | 1 | 116.90 |
| 08/14/2026 15:30 | 10 | 117.00 |
| 08/14/2026 15:30 | 205 | 116.90 |
| 08/14/2026 15:30 | 1 | 117.25 |
| 08/14/2026 15:30 | 15 | 117.25 |
| 08/14/2026 15:29 | 7 | 117.62 |
| 08/14/2026 15:29 | 1 | 117.62 |
| 08/14/2026 15:28 | 1 | 118.98 |
| 08/14/2026 15:28 | 1 | 118.98 |
| 08/14/2026 15:28 | 1 | 118.98 |
| 08/14/2026 15:28 | 1 | 118.98 |
| 08/14/2026 15:28 | 1 | 118.98 |
| 08/14/2026 15:28 | 1 | 118.98 |