Large gap with delayed quotes
|
Last quote
09/16/2025
-
17:32:32
|
Bid
09/16/2025 -
17:50:03
|
Bid Volume |
Ask
09/16/2025 -
17:19:59
|
Ask Volume |
|---|---|---|---|---|
|
182.65
-1.10
(
-0.60% )
|
0.00
|
130 |
182.55
|
225 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 10 | 182.65 |
| 09/16/2025 17:30 | 25 | 182.65 |
| 09/16/2025 17:30 | 174 | 182.65 |
| 09/16/2025 17:30 | 198 | 182.65 |
| 09/16/2025 17:30 | 86 | 182.65 |
| 09/16/2025 17:30 | 107 | 182.65 |
| 09/16/2025 17:30 | 26 | 182.65 |
| 09/16/2025 17:30 | 6 | 182.65 |
| 09/16/2025 17:30 | 46 | 182.65 |
| 09/16/2025 17:30 | 117 | 182.65 |
| 09/16/2025 17:30 | 26 | 182.65 |
| 09/16/2025 17:30 | 194 | 182.65 |
| 09/16/2025 17:30 | 82 | 182.65 |
| 09/16/2025 17:30 | 17 | 182.65 |
| 09/16/2025 17:30 | 280 | 182.65 |
| 09/16/2025 17:30 | 36 | 182.65 |
| 09/16/2025 17:30 | 54 | 182.65 |
| 09/16/2025 17:30 | 209 | 182.65 |
| 09/16/2025 17:30 | 193 | 182.65 |
| 09/16/2025 17:30 | 35 | 182.65 |
| 09/16/2025 17:30 | 693 | 182.65 |
| 09/16/2025 17:30 | 270 | 182.65 |
| 09/16/2025 17:30 | 176 | 182.65 |
| 09/16/2025 17:30 | 139 | 182.65 |
| 09/16/2025 17:30 | 209 | 182.65 |
| 09/16/2025 17:30 | 174 | 182.65 |
| 09/16/2025 17:30 | 102 | 182.65 |
| 09/16/2025 17:30 | 601 | 182.65 |
| 09/16/2025 17:30 | 319 | 182.65 |
| 09/16/2025 17:30 | 282 | 182.65 |
| 09/16/2025 17:30 | 140 | 182.65 |
| 09/16/2025 17:30 | 185 | 182.65 |
| 09/16/2025 17:30 | 174 | 182.65 |
| 09/16/2025 17:30 | 580 | 182.65 |
| 09/16/2025 17:30 | 1113 | 182.65 |
| 09/16/2025 17:30 | 26 | 182.65 |
| 09/16/2025 17:30 | 58 | 182.65 |
| 09/16/2025 17:30 | 388 | 182.65 |
| 09/16/2025 17:30 | 82 | 182.65 |
| 09/16/2025 17:30 | 61 | 182.65 |
| 09/16/2025 17:30 | 374 | 182.65 |
| 09/16/2025 17:30 | 1 | 182.65 |
| 09/16/2025 17:30 | 286 | 182.65 |
| 09/16/2025 17:30 | 1700 | 182.65 |
| 09/16/2025 17:30 | 114 | 182.65 |
| 09/16/2025 17:30 | 43 | 182.65 |
| 09/16/2025 17:30 | 287 | 182.65 |
| 09/16/2025 17:30 | 82 | 182.65 |
| 09/16/2025 17:30 | 7067 | 182.65 |
| 09/16/2025 17:30 | 52 | 182.65 |
| 09/16/2025 17:30 | 388 | 182.65 |
| 09/16/2025 17:30 | 127 | 182.65 |
| 09/16/2025 17:30 | 45 | 182.65 |
| 09/16/2025 17:30 | 21 | 182.65 |
| 09/16/2025 17:30 | 15 | 182.65 |
| 09/16/2025 17:30 | 82 | 182.65 |
| 09/16/2025 17:30 | 182 | 182.65 |
| 09/16/2025 17:30 | 180 | 182.65 |
| 09/16/2025 17:30 | 88 | 182.65 |
| 09/16/2025 17:30 | 388 | 182.65 |
| 09/16/2025 17:30 | 199 | 182.65 |
| 09/16/2025 17:30 | 83 | 182.65 |
| 09/16/2025 17:30 | 69 | 182.65 |
| 09/16/2025 17:30 | 389 | 182.65 |
| 09/16/2025 17:30 | 87 | 182.65 |
| 09/16/2025 17:30 | 24 | 182.65 |
| 09/16/2025 17:30 | 28 | 182.65 |
| 09/16/2025 17:30 | 394 | 182.65 |
| 09/16/2025 17:30 | 2 | 182.65 |
| 09/16/2025 17:30 | 436 | 182.65 |
| 09/16/2025 17:30 | 390 | 182.65 |
| 09/16/2025 17:30 | 1552 | 182.65 |
| 09/16/2025 17:30 | 54 | 182.65 |
| 09/16/2025 17:30 | 80 | 182.65 |
| 09/16/2025 17:30 | 72 | 182.65 |
| 09/16/2025 17:30 | 112 | 182.65 |
| 09/16/2025 17:30 | 58 | 182.65 |
| 09/16/2025 17:30 | 13 | 182.65 |
| 09/16/2025 17:30 | 97 | 182.65 |
| 09/16/2025 17:30 | 42 | 182.65 |
| 09/16/2025 17:30 | 174 | 182.65 |
| 09/16/2025 17:30 | 44 | 182.65 |
| 09/16/2025 17:30 | 57 | 182.65 |
| 09/16/2025 17:30 | 599 | 182.65 |
| 09/16/2025 17:30 | 36 | 182.65 |
| 09/16/2025 17:30 | 55 | 182.65 |
| 09/16/2025 17:30 | 140 | 182.65 |
| 09/16/2025 17:30 | 80 | 182.65 |
| 09/16/2025 17:30 | 140 | 182.65 |
| 09/16/2025 17:30 | 1215 | 182.65 |
| 09/16/2025 17:30 | 200 | 182.65 |
| 09/16/2025 17:30 | 209 | 182.65 |
| 09/16/2025 17:30 | 597 | 182.65 |
| 09/16/2025 17:30 | 91 | 182.65 |
| 09/16/2025 17:30 | 125 | 182.65 |
| 09/16/2025 17:30 | 111 | 182.65 |
| 09/16/2025 17:30 | 231 | 182.65 |
| 09/16/2025 17:30 | 603 | 182.65 |
| 09/16/2025 17:30 | 108 | 182.65 |
| 09/16/2025 17:30 | 221 | 182.65 |
| 09/16/2025 17:30 | 181 | 182.65 |
| 09/16/2025 17:30 | 1201 | 182.65 |
| 09/16/2025 17:30 | 146 | 182.65 |
| 09/16/2025 17:30 | 1045 | 182.65 |
| 09/16/2025 17:30 | 181 | 182.65 |
| 09/16/2025 17:30 | 38 | 182.65 |
| 09/16/2025 17:30 | 41 | 182.65 |
| 09/16/2025 17:30 | 82 | 182.65 |
| 09/16/2025 17:30 | 238 | 182.65 |
| 09/16/2025 17:30 | 120 | 182.65 |
| 09/16/2025 17:30 | 307 | 182.65 |
| 09/16/2025 17:30 | 439 | 182.65 |
| 09/16/2025 17:30 | 340 | 182.65 |
| 09/16/2025 17:30 | 239 | 182.65 |
| 09/16/2025 17:30 | 76 | 182.65 |
| 09/16/2025 17:30 | 333 | 182.65 |
| 09/16/2025 17:30 | 318 | 182.65 |
| 09/16/2025 17:30 | 200 | 182.65 |
| 09/16/2025 17:30 | 140 | 182.65 |
| 09/16/2025 17:30 | 274 | 182.65 |
| 09/16/2025 17:30 | 444 | 182.65 |
| 09/16/2025 17:30 | 194 | 182.65 |
| 09/16/2025 17:30 | 680 | 182.65 |
| 09/16/2025 17:30 | 1381 | 182.65 |
| 09/16/2025 17:30 | 139 | 182.65 |
| 09/16/2025 17:30 | 166 | 182.65 |
| 09/16/2025 17:30 | 140 | 182.65 |
| 09/16/2025 17:30 | 80 | 182.65 |
| 09/16/2025 17:30 | 80 | 182.65 |
| 09/16/2025 17:30 | 183 | 182.65 |
| 09/16/2025 17:30 | 15 | 182.65 |
| 09/16/2025 17:30 | 1419 | 182.65 |
| 09/16/2025 17:30 | 207 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 836 | 182.65 |
| 09/16/2025 17:30 | 14 | 182.65 |
| 09/16/2025 17:30 | 573 | 182.65 |
| 09/16/2025 17:30 | 1202 | 182.65 |
| 09/16/2025 17:30 | 264 | 182.65 |
| 09/16/2025 17:30 | 1259 | 182.65 |
| 09/16/2025 17:30 | 265 | 182.65 |
| 09/16/2025 17:30 | 29 | 182.65 |
| 09/16/2025 17:30 | 236 | 182.65 |
| 09/16/2025 17:30 | 641 | 182.65 |
| 09/16/2025 17:30 | 437 | 182.65 |
| 09/16/2025 17:30 | 155 | 182.65 |
| 09/16/2025 17:30 | 396 | 182.65 |
| 09/16/2025 17:30 | 498 | 182.65 |
| 09/16/2025 17:30 | 308 | 182.65 |
| 09/16/2025 17:30 | 462 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 45 | 182.65 |
| 09/16/2025 17:30 | 93 | 182.65 |
| 09/16/2025 17:30 | 128 | 182.65 |
| 09/16/2025 17:30 | 7 | 182.65 |
| 09/16/2025 17:30 | 1525 | 182.65 |
| 09/16/2025 17:30 | 148 | 182.65 |
| 09/16/2025 17:30 | 138 | 182.65 |
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 150 | 182.65 |
| 09/16/2025 17:30 | 147 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 161 | 182.65 |
| 09/16/2025 17:30 | 144 | 182.65 |
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 267 | 182.65 |
| 09/16/2025 17:30 | 147 | 182.65 |
| 09/16/2025 17:30 | 100 | 182.65 |
| 09/16/2025 17:30 | 70 | 182.65 |
| 09/16/2025 17:30 | 41 | 182.65 |
| 09/16/2025 17:30 | 400 | 182.65 |
| 09/16/2025 17:30 | 2957 | 182.65 |
| 09/16/2025 17:30 | 2731 | 182.65 |
| 09/16/2025 17:30 | 829 | 182.65 |
| 09/16/2025 17:30 | 1502 | 182.65 |
| 09/16/2025 17:30 | 132 | 182.65 |
| 09/16/2025 17:30 | 349 | 182.65 |
| 09/16/2025 17:30 | 53 | 182.65 |
| 09/16/2025 17:30 | 1097 | 182.65 |
| 09/16/2025 17:30 | 6447 | 182.65 |
| 09/16/2025 17:30 | 6 | 182.65 |
| 09/16/2025 17:30 | 95 | 182.65 |
| 09/16/2025 17:30 | 3 | 182.65 |
| 09/16/2025 17:30 | 3740 | 182.65 |
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 32 | 182.65 |
| 09/16/2025 17:30 | 153 | 182.65 |
| 09/16/2025 17:30 | 472 | 182.65 |
| 09/16/2025 17:30 | 327 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 24 | 182.65 |
| 09/16/2025 17:30 | 336 | 182.65 |
| 09/16/2025 17:30 | 170 | 182.65 |
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 131 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 110 | 182.65 |
| 09/16/2025 17:30 | 45 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 2 | 182.65 |
| 09/16/2025 17:30 | 29 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 32 | 182.65 |
| 09/16/2025 17:30 | 22 | 182.65 |
| 09/16/2025 17:30 | 10 | 182.65 |
| 09/16/2025 17:30 | 32 | 182.65 |
| 09/16/2025 17:30 | 1 | 182.65 |
| 09/16/2025 17:30 | 1 | 182.65 |
| 09/16/2025 17:30 | 3 | 182.65 |
| 09/16/2025 17:30 | 225 | 182.65 |
| 09/16/2025 17:30 | 76 | 182.65 |
| 09/16/2025 17:30 | 564 | 182.65 |
| 09/16/2025 17:30 | 671 | 182.65 |
| 09/16/2025 17:30 | 192 | 182.65 |
| 09/16/2025 17:30 | 33 | 182.65 |
| 09/16/2025 17:30 | 12 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 37 | 182.65 |
| 09/16/2025 17:30 | 11 | 182.65 |
| 09/16/2025 17:30 | 365 | 182.65 |
| 09/16/2025 17:30 | 12 | 182.65 |
| 09/16/2025 17:30 | 154 | 182.65 |
| 09/16/2025 17:30 | 277 | 182.65 |
| 09/16/2025 17:30 | 1576 | 182.65 |
| 09/16/2025 17:30 | 369 | 182.65 |
| 09/16/2025 17:30 | 1253 | 182.65 |
| 09/16/2025 17:30 | 1478 | 182.65 |
| 09/16/2025 17:30 | 705 | 182.65 |
| 09/16/2025 17:30 | 392 | 182.65 |
| 09/16/2025 17:30 | 335 | 182.65 |
| 09/16/2025 17:30 | 1442 | 182.65 |
| 09/16/2025 17:30 | 50 | 182.65 |
| 09/16/2025 17:30 | 200 | 182.65 |
| 09/16/2025 17:30 | 37 | 182.65 |
| 09/16/2025 17:30 | 755 | 182.65 |
| 09/16/2025 17:30 | 39 | 182.65 |
| 09/16/2025 17:30 | 856 | 182.65 |
| 09/16/2025 17:30 | 343 | 182.65 |
| 09/16/2025 17:30 | 761 | 182.65 |
| 09/16/2025 17:30 | 8 | 182.65 |
| 09/16/2025 17:30 | 826 | 182.65 |
| 09/16/2025 17:30 | 37 | 182.65 |
| 09/16/2025 17:30 | 1 | 182.65 |
| 09/16/2025 17:30 | 73 | 182.65 |
| 09/16/2025 17:30 | 33 | 182.65 |
| 09/16/2025 17:30 | 116 | 182.65 |
| 09/16/2025 17:30 | 1759 | 182.65 |
| 09/16/2025 17:30 | 30 | 182.65 |
| 09/16/2025 17:30 | 200 | 182.65 |
| 09/16/2025 17:30 | 56 | 182.65 |
| 09/16/2025 17:30 | 158 | 182.65 |
| 09/16/2025 17:30 | 48 | 182.65 |
| 09/16/2025 17:30 | 6133 | 182.65 |
| 09/16/2025 17:30 | 3333 | 182.65 |
| 09/16/2025 17:30 | 15 | 182.65 |
| 09/16/2025 17:30 | 496 | 182.65 |
| 09/16/2025 17:30 | 500 | 182.65 |
| 09/16/2025 17:30 | 66 | 182.65 |
| 09/16/2025 17:30 | 12 | 182.65 |
| 09/16/2025 17:30 | 32 | 182.65 |
| 09/16/2025 17:30 | 265 | 182.65 |
| 09/16/2025 17:30 | 27 | 182.65 |
| 09/16/2025 17:30 | 20 | 182.65 |
| 09/16/2025 17:30 | 79 | 182.65 |
| 09/16/2025 17:30 | 41 | 182.65 |
| 09/16/2025 17:30 | 207 | 182.65 |
| 09/16/2025 17:30 | 1208 | 182.65 |
| 09/16/2025 17:30 | 795 | 182.65 |
| 09/16/2025 17:30 | 66 | 182.65 |
| 09/16/2025 17:30 | 328 | 182.65 |
| 09/16/2025 17:30 | 78 | 182.65 |
| 09/16/2025 17:30 | 632 | 182.65 |
| 09/16/2025 17:30 | 3298 | 182.65 |
| 09/16/2025 17:30 | 660 | 182.65 |
| 09/16/2025 17:30 | 399 | 182.65 |
| 09/16/2025 17:30 | 286 | 182.65 |
| 09/16/2025 17:30 | 3 | 182.65 |
| 09/16/2025 17:30 | 89 | 182.65 |
| 09/16/2025 17:30 | 330 | 182.65 |
| 09/16/2025 17:30 | 558 | 182.65 |
| 09/16/2025 17:30 | 418 | 182.65 |
| 09/16/2025 17:30 | 3149 | 182.65 |
| 09/16/2025 17:30 | 22 | 182.65 |
| 09/16/2025 17:30 | 141 | 182.65 |
| 09/16/2025 17:30 | 14 | 182.65 |
| 09/16/2025 17:30 | 3 | 182.65 |
| 09/16/2025 17:30 | 371 | 182.65 |
| 09/16/2025 17:30 | 448 | 182.65 |
| 09/16/2025 17:30 | 3083 | 182.65 |
| 09/16/2025 17:30 | 800 | 182.65 |
| 09/16/2025 17:30 | 302 | 182.65 |
| 09/16/2025 17:30 | 203 | 182.65 |
| 09/16/2025 17:30 | 436 | 182.65 |
| 09/16/2025 17:30 | 369 | 182.65 |
| 09/16/2025 17:30 | 12 | 182.65 |
| 09/16/2025 17:30 | 3146 | 182.65 |
| 09/16/2025 17:30 | 42 | 182.65 |
| 09/16/2025 17:30 | 31 | 182.65 |
| 09/16/2025 17:30 | 70 | 182.65 |
| 09/16/2025 17:30 | 2158 | 182.65 |
| 09/16/2025 17:30 | 105 | 182.65 |
| 09/16/2025 17:30 | 34 | 182.65 |
| 09/16/2025 17:30 | 542 | 182.65 |
| 09/16/2025 17:30 | 485 | 182.65 |
| 09/16/2025 17:30 | 1426 | 182.65 |
| 09/16/2025 17:30 | 876 | 182.65 |
| 09/16/2025 17:30 | 157 | 182.65 |
| 09/16/2025 17:30 | 199 | 182.65 |
| 09/16/2025 17:30 | 297 | 182.65 |
| 09/16/2025 17:30 | 677 | 182.65 |
| 09/16/2025 17:30 | 153 | 182.65 |
| 09/16/2025 17:30 | 2669 | 182.65 |
| 09/16/2025 17:30 | 627 | 182.65 |
| 09/16/2025 17:30 | 190 | 182.65 |
| 09/16/2025 17:30 | 21 | 182.65 |
| 09/16/2025 17:30 | 171 | 182.65 |
| 09/16/2025 17:30 | 331 | 182.65 |
| 09/16/2025 17:30 | 2000 | 182.65 |
| 09/16/2025 17:30 | 86 | 182.65 |
| 09/16/2025 17:30 | 62 | 182.65 |
| 09/16/2025 17:30 | 62 | 182.65 |
| 09/16/2025 17:30 | 186 | 182.65 |
| 09/16/2025 17:30 | 272 | 182.65 |
| 09/16/2025 17:30 | 129 | 182.65 |
| 09/16/2025 17:30 | 443 | 182.65 |
| 09/16/2025 17:30 | 156 | 182.65 |
| 09/16/2025 17:30 | 156 | 182.65 |
| 09/16/2025 17:30 | 166 | 182.65 |
| 09/16/2025 17:30 | 302 | 182.65 |
| 09/16/2025 17:30 | 3 | 182.65 |
| 09/16/2025 17:30 | 22 | 182.65 |
| 09/16/2025 17:30 | 111 | 182.65 |
| 09/16/2025 17:30 | 5 | 182.65 |
| 09/16/2025 17:30 | 83 | 182.65 |
| 09/16/2025 17:30 | 11 | 182.65 |
| 09/16/2025 17:30 | 2 | 182.65 |
| 09/16/2025 17:19 | 60 | 182.50 |
| 09/16/2025 17:19 | 63 | 182.50 |
| 09/16/2025 17:19 | 49 | 182.45 |
| 09/16/2025 17:19 | 64 | 182.45 |
| 09/16/2025 17:19 | 88 | 182.50 |
| 09/16/2025 17:19 | 50 | 182.50 |
| 09/16/2025 17:19 | 63 | 182.55 |
| 09/16/2025 17:19 | 82 | 182.55 |
| 09/16/2025 17:19 | 79 | 182.60 |
| 09/16/2025 17:19 | 60 | 182.60 |
| 09/16/2025 17:19 | 9 | 182.65 |
| 09/16/2025 17:19 | 82 | 182.65 |
| 09/16/2025 17:19 | 105 | 182.65 |
| 09/16/2025 17:19 | 63 | 182.65 |
| 09/16/2025 17:19 | 53 | 182.65 |
| 09/16/2025 17:19 | 81 | 182.65 |
| 09/16/2025 17:19 | 63 | 182.65 |
| 09/16/2025 17:19 | 105 | 182.65 |
| 09/16/2025 17:19 | 63 | 182.60 |
| 09/16/2025 17:19 | 22 | 182.60 |
| 09/16/2025 17:19 | 24 | 182.60 |
| 09/16/2025 17:19 | 77 | 182.60 |
| 09/16/2025 17:19 | 105 | 182.60 |
| 09/16/2025 17:18 | 48 | 182.60 |
| 09/16/2025 17:18 | 35 | 182.60 |
| 09/16/2025 17:18 | 83 | 182.60 |
| 09/16/2025 17:18 | 63 | 182.60 |
| 09/16/2025 17:18 | 2 | 182.60 |
| 09/16/2025 17:18 | 60 | 182.60 |
| 09/16/2025 17:18 | 14 | 182.55 |
| 09/16/2025 17:18 | 1 | 182.55 |
| 09/16/2025 17:18 | 5 | 182.55 |
| 09/16/2025 17:18 | 22 | 182.50 |
| 09/16/2025 17:18 | 13 | 182.50 |
| 09/16/2025 17:18 | 52 | 182.50 |
| 09/16/2025 17:18 | 50 | 182.50 |
| 09/16/2025 17:18 | 55 | 182.50 |
| 09/16/2025 17:18 | 20 | 182.50 |
| 09/16/2025 17:18 | 44 | 182.55 |
| 09/16/2025 17:17 | 4 | 182.55 |
| 09/16/2025 17:16 | 66 | 182.60 |
| 09/16/2025 17:16 | 63 | 182.60 |
| 09/16/2025 17:16 | 42 | 182.60 |
| 09/16/2025 17:16 | 39 | 182.60 |
| 09/16/2025 17:16 | 53 | 182.60 |
| 09/16/2025 17:16 | 35 | 182.60 |
| 09/16/2025 17:16 | 11 | 182.60 |
| 09/16/2025 17:15 | 11 | 182.60 |
| 09/16/2025 17:15 | 4 | 182.60 |
| 09/16/2025 17:15 | 5 | 182.60 |
| 09/16/2025 17:15 | 9 | 182.60 |
| 09/16/2025 17:15 | 63 | 182.60 |
| 09/16/2025 17:15 | 1 | 182.60 |
| 09/16/2025 17:15 | 63 | 182.60 |
| 09/16/2025 17:15 | 76 | 182.60 |
| 09/16/2025 17:15 | 63 | 182.60 |
| 09/16/2025 17:15 | 105 | 182.60 |
| 09/16/2025 17:15 | 77 | 182.60 |
| 09/16/2025 17:15 | 53 | 182.60 |
| 09/16/2025 17:15 | 63 | 182.60 |
| 09/16/2025 17:15 | 9 | 182.60 |
| 09/16/2025 17:15 | 52 | 182.60 |
| 09/16/2025 17:15 | 100 | 182.60 |
| 09/16/2025 17:15 | 30 | 182.60 |
| 09/16/2025 17:15 | 30 | 182.65 |
| 09/16/2025 17:15 | 9 | 182.60 |
| 09/16/2025 17:15 | 52 | 182.60 |
| 09/16/2025 17:14 | 1 | 182.60 |
| 09/16/2025 17:14 | 1 | 182.60 |
| 09/16/2025 17:14 | 1 | 182.60 |
| 09/16/2025 17:14 | 3 | 182.60 |
| 09/16/2025 17:14 | 10 | 182.60 |
| 09/16/2025 17:14 | 3 | 182.65 |
| 09/16/2025 17:14 | 52 | 182.65 |
| 09/16/2025 17:14 | 41 | 182.65 |
| 09/16/2025 17:14 | 52 | 182.65 |
| 09/16/2025 17:13 | 37 | 182.70 |
| 09/16/2025 17:13 | 77 | 182.70 |
| 09/16/2025 17:13 | 60 | 182.70 |
| 09/16/2025 17:13 | 12 | 182.70 |
| 09/16/2025 17:13 | 105 | 182.75 |
| 09/16/2025 17:12 | 47 | 182.80 |
| 09/16/2025 17:12 | 5 | 182.70 |
| 09/16/2025 17:12 | 70 | 182.70 |
| 09/16/2025 17:12 | 39 | 182.75 |
| 09/16/2025 17:12 | 2 | 182.75 |
| 09/16/2025 17:12 | 12 | 182.75 |
| 09/16/2025 17:11 | 52 | 182.75 |
| 09/16/2025 17:11 | 39 | 182.75 |
| 09/16/2025 17:11 | 63 | 182.75 |
| 09/16/2025 17:11 | 34 | 182.75 |
| 09/16/2025 17:11 | 2 | 182.70 |
| 09/16/2025 17:11 | 4 | 182.70 |
| 09/16/2025 17:09 | 10 | 182.65 |
| 09/16/2025 17:09 | 79 | 182.65 |
| 09/16/2025 17:09 | 63 | 182.65 |
| 09/16/2025 17:09 | 105 | 182.65 |
| 09/16/2025 17:08 | 50 | 182.65 |
| 09/16/2025 17:08 | 43 | 182.70 |
| 09/16/2025 17:08 | 105 | 182.70 |
| 09/16/2025 17:08 | 63 | 182.70 |
| 09/16/2025 17:08 | 50 | 182.70 |
| 09/16/2025 17:08 | 64 | 182.70 |
| 09/16/2025 17:08 | 79 | 182.65 |
| 09/16/2025 17:08 | 105 | 182.65 |
| 09/16/2025 17:08 | 9 | 182.65 |
| 09/16/2025 17:07 | 1 | 182.70 |
| 09/16/2025 17:07 | 3 | 182.70 |
| 09/16/2025 17:07 | 29 | 182.70 |
| 09/16/2025 17:06 | 6 | 182.65 |
| 09/16/2025 17:06 | 8 | 182.65 |
| 09/16/2025 17:05 | 42 | 182.70 |
| 09/16/2025 17:04 | 56 | 182.60 |
| 09/16/2025 17:04 | 66 | 182.60 |
| 09/16/2025 17:04 | 16 | 182.60 |
| 09/16/2025 17:04 | 10 | 182.65 |
| 09/16/2025 17:04 | 11 | 182.65 |
| 09/16/2025 17:04 | 75 | 182.65 |
| 09/16/2025 17:04 | 185 | 182.65 |
| 09/16/2025 17:04 | 10 | 182.70 |
| 09/16/2025 17:03 | 22 | 182.60 |
| 09/16/2025 17:02 | 12 | 182.60 |
| 09/16/2025 17:01 | 6 | 182.85 |
| 09/16/2025 17:01 | 60 | 182.85 |
| 09/16/2025 17:01 | 81 | 182.85 |
| 09/16/2025 17:01 | 9 | 182.85 |
| 09/16/2025 17:01 | 32 | 182.85 |
| 09/16/2025 17:01 | 60 | 182.85 |
| 09/16/2025 17:00 | 46 | 182.90 |
| 09/16/2025 17:00 | 34 | 182.90 |
| 09/16/2025 17:00 | 63 | 182.90 |
| 09/16/2025 17:00 | 9 | 182.90 |
| 09/16/2025 17:00 | 52 | 182.95 |
| 09/16/2025 16:59 | 40 | 182.90 |
| 09/16/2025 16:58 | 65 | 182.95 |
| 09/16/2025 16:57 | 74 | 182.95 |
| 09/16/2025 16:57 | 7 | 182.95 |
| 09/16/2025 16:56 | 5 | 183.00 |
| 09/16/2025 16:56 | 52 | 183.00 |
| 09/16/2025 16:56 | 11 | 182.95 |
| 09/16/2025 16:56 | 9 | 183.00 |
| 09/16/2025 16:56 | 53 | 183.00 |
| 09/16/2025 16:56 | 56 | 183.00 |
| 09/16/2025 16:56 | 1 | 183.00 |
| 09/16/2025 16:56 | 68 | 183.00 |
| 09/16/2025 16:55 | 2 | 183.05 |
| 09/16/2025 16:54 | 48 | 183.10 |
| 09/16/2025 16:54 | 62 | 183.05 |
| 09/16/2025 16:54 | 100 | 183.05 |
| 09/16/2025 16:54 | 39 | 183.00 |
| 09/16/2025 16:54 | 47 | 182.95 |
| 09/16/2025 16:54 | 33 | 182.95 |
| 09/16/2025 16:54 | 47 | 182.95 |
| 09/16/2025 16:54 | 72 | 182.90 |
| 09/16/2025 16:54 | 58 | 182.90 |
| 09/16/2025 16:54 | 84 | 182.90 |
| 09/16/2025 16:53 | 53 | 182.90 |
| 09/16/2025 16:53 | 25 | 182.90 |
| 09/16/2025 16:53 | 22 | 182.90 |
| 09/16/2025 16:53 | 34 | 182.90 |
| 09/16/2025 16:53 | 2 | 182.85 |
| 09/16/2025 16:53 | 9 | 182.85 |
| 09/16/2025 16:53 | 52 | 182.85 |
| 09/16/2025 16:53 | 44 | 182.85 |
| 09/16/2025 16:53 | 68 | 182.80 |
| 09/16/2025 16:52 | 52 | 182.80 |
| 09/16/2025 16:52 | 1 | 182.80 |
| 09/16/2025 16:51 | 68 | 182.80 |
| 09/16/2025 16:51 | 9 | 182.80 |
| 09/16/2025 16:51 | 10 | 182.80 |
| 09/16/2025 16:51 | 43 | 182.80 |
| 09/16/2025 16:50 | 148 | 182.85 |
| 09/16/2025 16:50 | 84 | 182.85 |
| 09/16/2025 16:50 | 36 | 182.85 |
| 09/16/2025 16:50 | 72 | 182.90 |
| 09/16/2025 16:50 | 52 | 182.95 |
| 09/16/2025 16:50 | 74 | 182.95 |
| 09/16/2025 16:50 | 9 | 182.95 |
| 09/16/2025 16:50 | 59 | 182.95 |
| 09/16/2025 16:49 | 25 | 183.05 |
| 09/16/2025 16:49 | 55 | 183.05 |
| 09/16/2025 16:49 | 84 | 183.05 |
| 09/16/2025 16:49 | 1 | 183.05 |
| 09/16/2025 16:49 | 1 | 183.05 |
| 09/16/2025 16:49 | 48 | 183.05 |
| 09/16/2025 16:49 | 72 | 183.05 |
| 09/16/2025 16:49 | 1 | 183.00 |
| 09/16/2025 16:49 | 34 | 183.00 |
| 09/16/2025 16:48 | 59 | 183.00 |
| 09/16/2025 16:48 | 56 | 183.00 |
| 09/16/2025 16:48 | 62 | 183.00 |
| 09/16/2025 16:48 | 25 | 183.05 |
| 09/16/2025 16:48 | 20 | 183.05 |
| 09/16/2025 16:48 | 10 | 183.00 |
| 09/16/2025 16:47 | 26 | 183.10 |
| 09/16/2025 16:47 | 76 | 183.10 |
| 09/16/2025 16:47 | 84 | 183.10 |
| 09/16/2025 16:47 | 44 | 183.10 |
| 09/16/2025 16:46 | 58 | 183.05 |
| 09/16/2025 16:46 | 76 | 183.05 |
| 09/16/2025 16:46 | 10 | 183.25 |
| 09/16/2025 16:45 | 63 | 183.15 |
| 09/16/2025 16:44 | 32 | 183.15 |
| 09/16/2025 16:44 | 155 | 183.15 |
| 09/16/2025 16:43 | 50 | 183.25 |
| 09/16/2025 16:43 | 84 | 183.25 |
| 09/16/2025 16:43 | 56 | 183.25 |
| 09/16/2025 16:43 | 59 | 183.25 |
| 09/16/2025 16:41 | 15 | 183.30 |
| 09/16/2025 16:41 | 39 | 183.45 |
| 09/16/2025 16:41 | 54 | 183.45 |
| 09/16/2025 16:41 | 78 | 183.45 |
| 09/16/2025 16:41 | 84 | 183.45 |
| 09/16/2025 16:41 | 63 | 183.45 |
| 09/16/2025 16:41 | 32 | 183.45 |
| 09/16/2025 16:41 | 70 | 183.40 |
| 09/16/2025 16:40 | 51 | 183.35 |
| 09/16/2025 16:39 | 9 | 183.40 |
| 09/16/2025 16:39 | 50 | 183.25 |
| 09/16/2025 16:38 | 63 | 183.30 |
| 09/16/2025 16:38 | 78 | 183.30 |
| 09/16/2025 16:38 | 51 | 183.30 |
| 09/16/2025 16:38 | 3 | 183.35 |
| 09/16/2025 16:37 | 61 | 183.40 |
| 09/16/2025 16:37 | 51 | 183.40 |
| 09/16/2025 16:37 | 65 | 183.50 |
| 09/16/2025 16:37 | 60 | 183.50 |
| 09/16/2025 16:37 | 4 | 183.45 |
| 09/16/2025 16:37 | 49 | 183.45 |
| 09/16/2025 16:36 | 63 | 183.45 |
| 09/16/2025 16:36 | 84 | 183.45 |
| 09/16/2025 16:36 | 74 | 183.45 |
| 09/16/2025 16:36 | 84 | 183.40 |
| 09/16/2025 16:36 | 16 | 183.35 |
| 09/16/2025 16:36 | 10 | 183.30 |
| 09/16/2025 16:36 | 84 | 183.30 |
| 09/16/2025 16:35 | 1 | 183.25 |
| 09/16/2025 16:35 | 24 | 183.20 |
| 09/16/2025 16:34 | 51 | 183.25 |
| 09/16/2025 16:34 | 2 | 183.30 |
| 09/16/2025 16:34 | 3 | 183.30 |
| 09/16/2025 16:34 | 10 | 183.25 |
| 09/16/2025 16:33 | 1 | 183.20 |
| 09/16/2025 16:32 | 63 | 183.10 |
| 09/16/2025 16:32 | 54 | 183.10 |
| 09/16/2025 16:32 | 51 | 183.10 |