Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
113.48
-1.67
(
-1.45% )
|
113.53
|
900 |
113.79
|
600 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 10031 | 113.48 |
| 09/28/2026 21:59 | 100 | 113.54 |
| 09/28/2026 21:59 | 100 | 113.54 |
| 09/28/2026 21:59 | 3 | 113.63 |
| 09/28/2026 21:59 | 1 | 113.63 |
| 09/28/2026 21:59 | 264 | 113.63 |
| 09/28/2026 21:59 | 59 | 113.63 |
| 09/28/2026 21:59 | 1 | 113.71 |
| 09/28/2026 21:59 | 64 | 113.63 |
| 09/28/2026 21:59 | 3 | 113.59 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 59 | 113.53 |
| 09/28/2026 21:59 | 74 | 113.54 |
| 09/28/2026 21:59 | 26 | 113.54 |
| 09/28/2026 21:59 | 123 | 113.57 |
| 09/28/2026 21:59 | 6 | 113.56 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 9 | 113.52 |
| 09/28/2026 21:59 | 80 | 113.61 |
| 09/28/2026 21:59 | 114 | 113.52 |
| 09/28/2026 21:59 | 2 | 113.53 |
| 09/28/2026 21:59 | 5 | 113.60 |
| 09/28/2026 21:59 | 1 | 113.57 |
| 09/28/2026 21:59 | 7 | 113.57 |
| 09/28/2026 21:59 | 2 | 113.76 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 2 | 113.76 |
| 09/28/2026 21:59 | 5 | 113.76 |
| 09/28/2026 21:59 | 3 | 113.76 |
| 09/28/2026 21:59 | 60 | 113.53 |
| 09/28/2026 21:59 | 56 | 113.53 |
| 09/28/2026 21:59 | 18 | 113.53 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 6 | 113.53 |
| 09/28/2026 21:59 | 20 | 113.53 |
| 09/28/2026 21:59 | 91 | 113.53 |
| 09/28/2026 21:59 | 9 | 113.53 |
| 09/28/2026 21:59 | 9 | 113.53 |
| 09/28/2026 21:59 | 3 | 113.53 |
| 09/28/2026 21:59 | 25 | 113.54 |
| 09/28/2026 21:59 | 7 | 113.54 |
| 09/28/2026 21:59 | 1 | 113.54 |
| 09/28/2026 21:59 | 6 | 113.74 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 1 | 113.76 |
| 09/28/2026 21:59 | 1 | 113.665 |
| 09/28/2026 21:59 | 88 | 113.53 |
| 09/28/2026 21:59 | 12 | 113.64 |
| 09/28/2026 21:59 | 20 | 113.64 |
| 09/28/2026 21:59 | 5 | 113.64 |
| 09/28/2026 21:59 | 100 | 113.64 |
| 09/28/2026 21:59 | 87 | 113.64 |
| 09/28/2026 21:59 | 3 | 113.64 |
| 09/28/2026 21:59 | 3 | 113.64 |
| 09/28/2026 21:59 | 6 | 113.64 |
| 09/28/2026 21:59 | 1 | 113.64 |
| 09/28/2026 21:59 | 1 | 113.63 |
| 09/28/2026 21:59 | 4 | 113.63 |
| 09/28/2026 21:59 | 89 | 113.63 |
| 09/28/2026 21:59 | 11 | 113.64 |
| 09/28/2026 21:59 | 3 | 113.64 |
| 09/28/2026 21:59 | 16 | 113.65 |
| 09/28/2026 21:59 | 5 | 113.65 |
| 09/28/2026 21:59 | 1 | 113.665 |
| 09/28/2026 21:59 | 5 | 113.68 |
| 09/28/2026 21:59 | 12 | 113.66 |
| 09/28/2026 21:59 | 10 | 113.78 |
| 09/28/2026 21:59 | 1 | 113.64 |
| 09/28/2026 21:59 | 8 | 113.64 |
| 09/28/2026 21:59 | 9 | 113.66 |
| 09/28/2026 21:59 | 3 | 113.66 |
| 09/28/2026 21:59 | 23 | 113.78 |
| 09/28/2026 21:59 | 5 | 113.72 |
| 09/28/2026 21:59 | 2 | 113.66 |
| 09/28/2026 21:59 | 1 | 113.70 |
| 09/28/2026 21:59 | 1 | 113.70 |
| 09/28/2026 21:59 | 5 | 113.70 |
| 09/28/2026 21:59 | 3 | 113.70 |
| 09/28/2026 21:58 | 6 | 113.75 |
| 09/28/2026 21:58 | 22 | 113.75 |
| 09/28/2026 21:58 | 2 | 113.89 |
| 09/28/2026 21:58 | 1 | 113.98 |
| 09/28/2026 21:58 | 15 | 113.97 |
| 09/28/2026 21:58 | 24 | 113.97 |
| 09/28/2026 21:58 | 2 | 113.95 |
| 09/28/2026 21:58 | 7 | 113.95 |
| 09/28/2026 21:58 | 10 | 113.95 |
| 09/28/2026 21:58 | 2 | 113.95 |
| 09/28/2026 21:58 | 2 | 113.95 |
| 09/28/2026 21:58 | 9 | 113.95 |
| 09/28/2026 21:58 | 4 | 113.95 |
| 09/28/2026 21:58 | 5 | 113.95 |
| 09/28/2026 21:58 | 22 | 113.95 |
| 09/28/2026 21:58 | 28 | 113.95 |
| 09/28/2026 21:58 | 5 | 113.95 |
| 09/28/2026 21:58 | 3 | 113.97 |
| 09/28/2026 21:58 | 30 | 113.97 |
| 09/28/2026 21:58 | 27 | 113.98 |
| 09/28/2026 21:58 | 14 | 113.98 |
| 09/28/2026 21:58 | 3 | 113.98 |
| 09/28/2026 21:58 | 1 | 113.98 |
| 09/28/2026 21:58 | 6 | 113.98 |
| 09/28/2026 21:58 | 5 | 113.98 |
| 09/28/2026 21:58 | 99 | 113.98 |
| 09/28/2026 21:58 | 1 | 113.98 |
| 09/28/2026 21:58 | 43 | 114.02 |
| 09/28/2026 21:57 | 44 | 113.75 |
| 09/28/2026 21:57 | 1 | 113.82 |
| 09/28/2026 21:57 | 2 | 113.82 |
| 09/28/2026 21:57 | 6 | 113.83 |
| 09/28/2026 21:54 | 2 | 113.90 |
| 09/28/2026 21:54 | 2 | 114.03 |
| 09/28/2026 21:54 | 2 | 114.19 |
| 09/28/2026 21:54 | 9 | 114.19 |
| 09/28/2026 21:54 | 17 | 114.19 |
| 09/28/2026 21:54 | 4 | 114.20 |
| 09/28/2026 21:54 | 3 | 114.28 |
| 09/28/2026 21:54 | 9 | 114.29 |
| 09/28/2026 21:54 | 2 | 114.35 |
| 09/28/2026 21:53 | 80 | 114.44 |
| 09/28/2026 21:53 | 100 | 114.44 |
| 09/28/2026 21:53 | 5 | 114.42 |
| 09/28/2026 21:53 | 100 | 114.44 |
| 09/28/2026 21:53 | 1 | 114.46 |
| 09/28/2026 21:53 | 1 | 114.46 |
| 09/28/2026 21:53 | 2 | 114.46 |
| 09/28/2026 21:53 | 9 | 114.46 |
| 09/28/2026 21:53 | 14 | 114.46 |
| 09/28/2026 21:53 | 18 | 114.46 |
| 09/28/2026 21:53 | 25 | 114.47 |
| 09/28/2026 21:53 | 24 | 114.51 |
| 09/28/2026 21:50 | 20 | 114.435 |
| 09/28/2026 21:50 | 80 | 114.44 |
| 09/28/2026 21:50 | 100 | 114.44 |
| 09/28/2026 21:50 | 200 | 114.45 |
| 09/28/2026 21:50 | 160 | 114.45 |
| 09/28/2026 21:50 | 40 | 114.45 |
| 09/28/2026 21:50 | 200 | 114.45 |
| 09/28/2026 21:50 | 200 | 114.45 |
| 09/28/2026 21:50 | 9 | 114.46 |
| 09/28/2026 21:50 | 2 | 114.46 |
| 09/28/2026 21:50 | 3 | 114.46 |
| 09/28/2026 21:50 | 100 | 114.46 |
| 09/28/2026 21:48 | 10 | 114.51 |
| 09/28/2026 21:48 | 93 | 114.64 |
| 09/28/2026 21:48 | 7 | 114.64 |
| 09/28/2026 21:48 | 100 | 114.60 |
| 09/28/2026 21:48 | 1 | 114.62 |
| 09/28/2026 21:48 | 13 | 114.40 |
| 09/28/2026 21:48 | 5 | 114.45 |
| 09/28/2026 21:47 | 100 | 114.59 |
| 09/28/2026 21:47 | 3 | 114.57 |
| 09/28/2026 21:47 | 30 | 114.57 |
| 09/28/2026 21:47 | 30 | 114.57 |
| 09/28/2026 21:47 | 20 | 114.57 |
| 09/28/2026 21:46 | 9 | 114.56 |
| 09/28/2026 21:46 | 50 | 114.55 |
| 09/28/2026 21:45 | 24 | 114.22 |
| 09/28/2026 21:45 | 6 | 114.28 |
| 09/28/2026 21:45 | 1 | 114.36 |
| 09/28/2026 21:45 | 5 | 114.55 |
| 09/28/2026 21:44 | 1 | 114.86 |
| 09/28/2026 21:41 | 3 | 114.95 |
| 09/28/2026 21:37 | 13 | 114.72 |
| 09/28/2026 21:37 | 4 | 114.72 |
| 09/28/2026 21:37 | 17 | 114.82 |
| 09/28/2026 21:37 | 70 | 114.83 |
| 09/28/2026 21:37 | 3 | 114.85 |
| 09/28/2026 21:37 | 1 | 114.85 |
| 09/28/2026 21:37 | 1 | 114.85 |
| 09/28/2026 21:37 | 2 | 114.85 |
| 09/28/2026 21:37 | 2 | 114.85 |
| 09/28/2026 21:37 | 1 | 114.85 |
| 09/28/2026 21:37 | 26 | 114.85 |
| 09/28/2026 21:37 | 3 | 114.85 |
| 09/28/2026 21:37 | 18 | 114.85 |
| 09/28/2026 21:37 | 2 | 114.85 |
| 09/28/2026 21:37 | 34 | 114.88 |
| 09/28/2026 21:37 | 100 | 114.89 |
| 09/28/2026 21:37 | 3 | 115.05 |
| 09/28/2026 21:37 | 24 | 115.03 |
| 09/28/2026 21:36 | 4 | 114.97 |
| 09/28/2026 21:36 | 3 | 115.47 |
| 09/28/2026 21:35 | 3 | 115.35 |
| 09/28/2026 21:33 | 30 | 115.40 |
| 09/28/2026 21:33 | 3 | 115.44 |
| 09/28/2026 21:32 | 3 | 115.42 |
| 09/28/2026 21:31 | 3 | 115.54 |
| 09/28/2026 21:30 | 3 | 115.61 |
| 09/28/2026 21:25 | 11 | 115.08 |
| 09/28/2026 21:25 | 26 | 115.09 |
| 09/28/2026 21:25 | 37 | 115.09 |
| 09/28/2026 21:24 | 37 | 115.09 |
| 09/28/2026 21:24 | 37 | 115.09 |
| 09/28/2026 21:23 | 100 | 115.21 |
| 09/28/2026 21:23 | 100 | 115.27 |
| 09/28/2026 21:23 | 10 | 115.27 |
| 09/28/2026 21:22 | 3 | 115.25 |
| 09/28/2026 21:22 | 15 | 115.26 |
| 09/28/2026 21:22 | 4 | 115.26 |
| 09/28/2026 21:22 | 38 | 115.26 |
| 09/28/2026 21:22 | 62 | 115.26 |
| 09/28/2026 21:22 | 4 | 115.26 |
| 09/28/2026 21:22 | 1 | 115.26 |
| 09/28/2026 21:22 | 3 | 115.26 |
| 09/28/2026 21:21 | 19 | 115.51 |
| 09/28/2026 21:21 | 23 | 115.31 |
| 09/28/2026 21:21 | 64 | 115.35 |
| 09/28/2026 21:21 | 1 | 115.525 |
| 09/28/2026 21:20 | 10 | 115.58 |
| 09/28/2026 21:20 | 40 | 115.66 |
| 09/28/2026 21:20 | 20 | 115.51 |
| 09/28/2026 21:17 | 40 | 115.50 |
| 09/28/2026 21:16 | 2 | 115.50 |
| 09/28/2026 21:16 | 50 | 115.49 |
| 09/28/2026 21:16 | 100 | 115.49 |
| 09/28/2026 21:16 | 100 | 115.49 |
| 09/28/2026 21:15 | 100 | 115.42 |
| 09/28/2026 21:15 | 22 | 115.48 |
| 09/28/2026 21:15 | 20 | 115.47 |
| 09/28/2026 21:15 | 20 | 115.32 |
| 09/28/2026 21:15 | 21 | 115.30 |
| 09/28/2026 21:15 | 17 | 115.30 |
| 09/28/2026 21:15 | 100 | 115.24 |
| 09/28/2026 21:14 | 12 | 115.24 |
| 09/28/2026 21:14 | 2 | 115.24 |
| 09/28/2026 21:14 | 100 | 115.22 |
| 09/28/2026 21:11 | 2 | 115.30 |
| 09/28/2026 21:11 | 1 | 115.29 |
| 09/28/2026 21:11 | 19 | 115.29 |
| 09/28/2026 21:11 | 30 | 115.29 |
| 09/28/2026 21:11 | 120 | 115.29 |
| 09/28/2026 21:11 | 100 | 115.28 |
| 09/28/2026 21:11 | 50 | 115.28 |
| 09/28/2026 21:11 | 3 | 115.17 |
| 09/28/2026 21:11 | 3 | 115.075 |
| 09/28/2026 21:11 | 3 | 114.97 |
| 09/28/2026 21:09 | 15 | 115.28 |
| 09/28/2026 21:09 | 20 | 115.01 |
| 09/28/2026 21:09 | 16 | 115.01 |
| 09/28/2026 21:09 | 100 | 115.00 |
| 09/28/2026 21:09 | 4 | 114.77 |
| 09/28/2026 21:08 | 33 | 114.99 |
| 09/28/2026 21:05 | 4 | 114.54 |
| 09/28/2026 21:04 | 6 | 114.61 |
| 09/28/2026 21:02 | 54 | 114.61 |
| 09/28/2026 21:02 | 5 | 114.52 |
| 09/28/2026 21:01 | 9 | 114.60 |
| 09/28/2026 20:58 | 1 | 114.34 |
| 09/28/2026 20:43 | 1 | 114.02 |
| 09/28/2026 20:35 | 2 | 114.56 |
| 09/28/2026 20:35 | 5 | 114.48 |
| 09/28/2026 20:35 | 35 | 114.43 |
| 09/28/2026 20:35 | 1 | 114.04 |
| 09/28/2026 20:35 | 72 | 114.42 |
| 09/28/2026 20:35 | 6 | 114.42 |
| 09/28/2026 20:35 | 9 | 114.09 |
| 09/28/2026 20:35 | 2 | 114.17 |
| 09/28/2026 20:35 | 2 | 114.17 |
| 09/28/2026 20:35 | 2 | 114.17 |
| 09/28/2026 20:35 | 2 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 4 | 114.17 |
| 09/28/2026 20:35 | 46 | 114.17 |
| 09/28/2026 20:35 | 2 | 114.17 |
| 09/28/2026 20:35 | 1 | 114.17 |
| 09/28/2026 20:35 | 18 | 114.17 |
| 09/28/2026 20:35 | 100 | 114.17 |
| 09/28/2026 20:35 | 2 | 114.18 |
| 09/28/2026 20:35 | 49 | 114.27 |
| 09/28/2026 20:30 | 1 | 114.26 |
| 09/28/2026 20:30 | 13 | 114.56 |
| 09/28/2026 20:30 | 9 | 114.58 |
| 09/28/2026 20:29 | 1 | 114.41 |
| 09/28/2026 20:26 | 1 | 114.39 |
| 09/28/2026 20:22 | 2 | 114.75 |
| 09/28/2026 20:18 | 3 | 114.79 |
| 09/28/2026 20:16 | 30 | 114.82 |
| 09/28/2026 20:15 | 2 | 114.82 |
| 09/28/2026 20:14 | 40 | 114.65 |
| 09/28/2026 20:13 | 9 | 114.64 |
| 09/28/2026 20:13 | 1 | 114.28 |
| 09/28/2026 20:11 | 50 | 114.79 |
| 09/28/2026 20:11 | 18 | 114.67 |
| 09/28/2026 20:09 | 1 | 114.65 |
| 09/28/2026 20:08 | 1 | 114.66 |
| 09/28/2026 20:07 | 1 | 114.66 |
| 09/28/2026 20:07 | 1 | 114.27 |
| 09/28/2026 20:06 | 3 | 114.82 |
| 09/28/2026 20:04 | 1 | 114.48 |
| 09/28/2026 20:04 | 12 | 114.87 |
| 09/28/2026 20:04 | 41 | 114.74 |
| 09/28/2026 20:04 | 167 | 114.67 |
| 09/28/2026 20:04 | 100 | 114.58 |
| 09/28/2026 20:04 | 50 | 114.57 |
| 09/28/2026 20:04 | 3 | 114.335 |
| 09/28/2026 20:03 | 3 | 114.13 |
| 09/28/2026 20:01 | 5 | 114.05 |
| 09/28/2026 20:01 | 5 | 113.91 |
| 09/28/2026 20:01 | 5 | 113.91 |
| 09/28/2026 19:59 | 6 | 114.54 |
| 09/28/2026 19:57 | 3 | 114.01 |
| 09/28/2026 19:57 | 3 | 114.01 |
| 09/28/2026 19:57 | 3 | 114.01 |
| 09/28/2026 19:57 | 3 | 114.02 |
| 09/28/2026 19:55 | 3 | 114.54 |
| 09/28/2026 19:53 | 100 | 114.54 |
| 09/28/2026 19:44 | 20 | 114.63 |
| 09/28/2026 19:44 | 20 | 114.62 |
| 09/28/2026 19:36 | 14 | 114.45 |
| 09/28/2026 19:36 | 23 | 114.45 |
| 09/28/2026 19:32 | 1 | 114.56 |
| 09/28/2026 19:30 | 20 | 114.73 |
| 09/28/2026 19:30 | 30 | 114.73 |
| 09/28/2026 19:30 | 6 | 114.73 |
| 09/28/2026 19:29 | 4 | 114.52 |
| 09/28/2026 19:29 | 4 | 114.60 |
| 09/28/2026 19:29 | 4 | 114.54 |
| 09/28/2026 19:29 | 4 | 114.52 |
| 09/28/2026 19:28 | 4 | 114.54 |
| 09/28/2026 19:28 | 2 | 114.55 |
| 09/28/2026 19:28 | 4 | 114.60 |
| 09/28/2026 19:28 | 4 | 114.62 |
| 09/28/2026 19:28 | 2 | 114.64 |
| 09/28/2026 19:27 | 1 | 114.77 |
| 09/28/2026 19:27 | 2 | 114.77 |
| 09/28/2026 19:27 | 23 | 114.77 |
| 09/28/2026 19:27 | 2 | 114.77 |
| 09/28/2026 19:27 | 28 | 114.80 |
| 09/28/2026 19:27 | 78 | 114.80 |
| 09/28/2026 19:26 | 44 | 115.04 |
| 09/28/2026 19:24 | 40 | 114.94 |
| 09/28/2026 19:24 | 100 | 114.83 |
| 09/28/2026 19:24 | 2 | 114.92 |
| 09/28/2026 19:21 | 50 | 114.84 |
| 09/28/2026 19:20 | 72 | 114.83 |
| 09/28/2026 19:20 | 26 | 114.82 |
| 09/28/2026 19:20 | 4 | 114.82 |
| 09/28/2026 19:20 | 4 | 114.82 |
| 09/28/2026 19:20 | 4 | 114.82 |
| 09/28/2026 19:20 | 3 | 114.82 |
| 09/28/2026 19:13 | 44 | 115.70 |
| 09/28/2026 19:12 | 1 | 115.42 |
| 09/28/2026 19:12 | 1 | 115.44 |
| 09/28/2026 19:12 | 1 | 115.44 |
| 09/28/2026 19:12 | 4 | 115.47 |
| 09/28/2026 19:12 | 2 | 115.48 |
| 09/28/2026 19:12 | 46 | 115.48 |
| 09/28/2026 19:12 | 7 | 115.48 |
| 09/28/2026 19:12 | 12 | 116.04 |
| 09/28/2026 19:11 | 1 | 115.49 |
| 09/28/2026 19:11 | 1 | 115.49 |
| 09/28/2026 19:11 | 1 | 115.49 |
| 09/28/2026 19:11 | 50 | 115.30 |
| 09/28/2026 19:10 | 50 | 115.38 |
| 09/28/2026 19:10 | 50 | 115.37 |
| 09/28/2026 19:07 | 1 | 115.005 |
| 09/28/2026 19:01 | 3 | 114.97 |
| 09/28/2026 19:00 | 1 | 115.005 |
| 09/28/2026 18:54 | 1 | 114.94 |
| 09/28/2026 18:51 | 100 | 114.94 |
| 09/28/2026 18:51 | 5 | 114.56 |
| 09/28/2026 18:45 | 20 | 114.98 |
| 09/28/2026 18:45 | 20 | 114.96 |
| 09/28/2026 18:45 | 100 | 115.24 |
| 09/28/2026 18:40 | 2 | 114.75 |
| 09/28/2026 18:39 | 20 | 114.87 |
| 09/28/2026 18:32 | 4 | 115.19 |
| 09/28/2026 18:32 | 5 | 115.19 |
| 09/28/2026 18:32 | 9 | 115.20 |
| 09/28/2026 18:32 | 2 | 115.23 |
| 09/28/2026 18:32 | 1 | 115.24 |
| 09/28/2026 18:32 | 100 | 115.24 |
| 09/28/2026 18:32 | 7 | 115.24 |
| 09/28/2026 18:32 | 100 | 115.24 |
| 09/28/2026 18:32 | 1 | 115.27 |
| 09/28/2026 18:32 | 2 | 115.27 |
| 09/28/2026 18:32 | 2 | 115.27 |
| 09/28/2026 18:32 | 21 | 115.27 |
| 09/28/2026 18:32 | 2 | 115.27 |
| 09/28/2026 18:32 | 1 | 115.30 |
| 09/28/2026 18:32 | 2 | 115.33 |
| 09/28/2026 18:32 | 20 | 115.35 |
| 09/28/2026 18:32 | 10 | 115.35 |
| 09/28/2026 18:32 | 70 | 115.35 |
| 09/28/2026 18:32 | 30 | 115.40 |
| 09/28/2026 18:32 | 10 | 115.48 |
| 09/28/2026 18:32 | 33 | 115.50 |
| 09/28/2026 18:32 | 67 | 115.50 |
| 09/28/2026 18:32 | 100 | 115.50 |
| 09/28/2026 18:32 | 3 | 115.55 |
| 09/28/2026 18:32 | 30 | 115.60 |
| 09/28/2026 18:29 | 1 | 116.50 |
| 09/28/2026 18:26 | 20 | 116.11 |
| 09/28/2026 18:26 | 20 | 116.11 |
| 09/28/2026 18:26 | 17 | 115.92 |
| 09/28/2026 18:26 | 20 | 115.91 |
| 09/28/2026 18:26 | 100 | 115.89 |
| 09/28/2026 18:26 | 50 | 115.89 |
| 09/28/2026 18:26 | 50 | 115.88 |
| 09/28/2026 18:26 | 50 | 115.88 |
| 09/28/2026 18:26 | 50 | 115.87 |
| 09/28/2026 18:25 | 20 | 115.63 |
| 09/28/2026 18:25 | 50 | 115.52 |
| 09/28/2026 18:24 | 100 | 115.49 |
| 09/28/2026 18:24 | 150 | 115.49 |
| 09/28/2026 18:24 | 13 | 115.28 |
| 09/28/2026 18:24 | 12 | 115.28 |
| 09/28/2026 18:24 | 1 | 115.28 |
| 09/28/2026 18:20 | 1 | 114.87 |
| 09/28/2026 18:20 | 20 | 114.82 |
| 09/28/2026 18:20 | 20 | 114.80 |
| 09/28/2026 18:20 | 1 | 114.72 |
| 09/28/2026 18:20 | 5 | 114.71 |
| 09/28/2026 18:19 | 61 | 113.96 |
| 09/28/2026 18:19 | 5 | 114.12 |
| 09/28/2026 18:19 | 50 | 114.20 |
| 09/28/2026 18:17 | 2 | 114.75 |
| 09/28/2026 18:16 | 1 | 114.75 |
| 09/28/2026 18:16 | 1 | 114.68 |
| 09/28/2026 18:16 | 2 | 114.63 |
| 09/28/2026 18:15 | 2 | 114.39 |
| 09/28/2026 18:15 | 50 | 114.09 |
| 09/28/2026 18:15 | 9 | 114.17 |
| 09/28/2026 18:15 | 9 | 114.18 |
| 09/28/2026 18:15 | 9 | 114.19 |
| 09/28/2026 18:15 | 1 | 114.19 |
| 09/28/2026 18:14 | 2 | 114.49 |
| 09/28/2026 18:13 | 2 | 114.50 |
| 09/28/2026 18:12 | 2 | 114.50 |
| 09/28/2026 18:12 | 2 | 114.50 |
| 09/28/2026 18:11 | 3 | 114.24 |
| 09/28/2026 18:11 | 2 | 114.55 |
| 09/28/2026 18:10 | 2 | 114.56 |
| 09/28/2026 18:09 | 4 | 114.68 |
| 09/28/2026 18:09 | 36 | 114.52 |
| 09/28/2026 18:09 | 2 | 114.52 |
| 09/28/2026 18:08 | 2 | 114.52 |
| 09/28/2026 18:07 | 2 | 114.53 |
| 09/28/2026 18:05 | 100 | 114.39 |
| 09/28/2026 18:01 | 48 | 114.55 |
| 09/28/2026 18:01 | 2 | 114.51 |
| 09/28/2026 18:01 | 50 | 114.47 |
| 09/28/2026 18:01 | 150 | 114.57 |
| 09/28/2026 18:01 | 50 | 114.49 |
| 09/28/2026 18:00 | 100 | 114.22 |
| 09/28/2026 18:00 | 100 | 114.22 |
| 09/28/2026 18:00 | 1 | 114.04 |
| 09/28/2026 18:00 | 2 | 114.04 |
| 09/28/2026 18:00 | 2 | 114.04 |
| 09/28/2026 18:00 | 34 | 114.04 |
| 09/28/2026 18:00 | 100 | 114.43 |
| 09/28/2026 18:00 | 200 | 114.41 |
| 09/28/2026 18:00 | 50 | 114.35 |
| 09/28/2026 18:00 | 50 | 114.29 |
| 09/28/2026 18:00 | 150 | 114.18 |
| 09/28/2026 18:00 | 50 | 114.18 |
| 09/28/2026 17:56 | 8 | 114.47 |
| 09/28/2026 17:56 | 10 | 114.46 |
| 09/28/2026 17:56 | 50 | 114.30 |
| 09/28/2026 17:56 | 2 | 114.28 |
| 09/28/2026 17:56 | 5 | 114.09 |
| 09/28/2026 17:56 | 5 | 114.05 |
| 09/28/2026 17:56 | 20 | 113.92 |
| 09/28/2026 17:56 | 3 | 113.90 |
| 09/28/2026 17:56 | 5 | 113.86 |
| 09/28/2026 17:56 | 63 | 113.84 |
| 09/28/2026 17:56 | 7 | 113.81 |
| 09/28/2026 17:53 | 30 | 113.70 |
| 09/28/2026 17:53 | 30 | 113.70 |
| 09/28/2026 17:52 | 90 | 113.71 |
| 09/28/2026 17:52 | 10 | 113.68 |
| 09/28/2026 17:50 | 1 | 113.66 |
| 09/28/2026 17:48 | 100 | 113.71 |
| 09/28/2026 17:47 | 20 | 113.43 |
| 09/28/2026 17:47 | 2 | 113.33 |
| 09/28/2026 17:47 | 2 | 113.34 |
| 09/28/2026 17:47 | 2 | 113.34 |
| 09/28/2026 17:47 | 2 | 113.41 |
| 09/28/2026 17:46 | 1 | 113.50 |
| 09/28/2026 17:46 | 9 | 113.80 |
| 09/28/2026 17:46 | 9 | 113.82 |
| 09/28/2026 17:46 | 9 | 113.82 |
| 09/28/2026 17:46 | 4 | 113.83 |
| 09/28/2026 17:46 | 3 | 113.83 |
| 09/28/2026 17:46 | 8 | 113.84 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 1 | 113.85 |
| 09/28/2026 17:46 | 4 | 113.85 |
| 09/28/2026 17:46 | 4 | 113.85 |
| 09/28/2026 17:46 | 2 | 113.85 |
| 09/28/2026 17:46 | 2 | 113.85 |
| 09/28/2026 17:46 | 4 | 113.85 |
| 09/28/2026 17:46 | 23 | 113.85 |
| 09/28/2026 17:46 | 4 | 113.85 |
| 09/28/2026 17:46 | 100 | 113.85 |
| 09/28/2026 17:46 | 3 | 113.86 |
| 09/28/2026 17:46 | 2 | 113.86 |
| 09/28/2026 17:46 | 2 | 113.86 |
| 09/28/2026 17:46 | 2 | 113.86 |
| 09/28/2026 17:46 | 2 | 113.86 |
| 09/28/2026 17:44 | 100 | 114.24 |
| 09/28/2026 17:37 | 1 | 113.88 |
| 09/28/2026 17:37 | 3 | 113.96 |
| 09/28/2026 17:34 | 1 | 114.02 |
| 09/28/2026 17:31 | 1 | 114.38 |
| 09/28/2026 17:30 | 1 | 114.34 |
| 09/28/2026 17:29 | 9 | 114.39 |
| 09/28/2026 17:29 | 16 | 114.25 |
| 09/28/2026 17:29 | 5 | 114.23 |
| 09/28/2026 17:27 | 1 | 114.25 |
| 09/28/2026 17:27 | 3 | 114.25 |
| 09/28/2026 17:27 | 7 | 114.23 |
| 09/28/2026 17:27 | 3 | 114.23 |
| 09/28/2026 17:26 | 3 | 114.22 |
| 09/28/2026 17:25 | 5 | 114.07 |
| 09/28/2026 17:25 | 2 | 113.92 |
| 09/28/2026 17:25 | 5 | 114.22 |
| 09/28/2026 17:25 | 5 | 114.19 |
| 09/28/2026 17:24 | 1 | 113.76 |
| 09/28/2026 17:24 | 61 | 114.09 |
| 09/28/2026 17:20 | 100 | 114.18 |
| 09/28/2026 17:19 | 70 | 114.06 |
| 09/28/2026 17:19 | 1 | 113.86 |
| 09/28/2026 17:19 | 59 | 113.86 |
| 09/28/2026 17:19 | 1 | 113.745 |
| 09/28/2026 17:16 | 5 | 113.51 |
| 09/28/2026 17:16 | 5 | 113.51 |
| 09/28/2026 17:16 | 5 | 113.51 |
| 09/28/2026 17:16 | 5 | 113.51 |
| 09/28/2026 17:16 | 5 | 113.52 |
| 09/28/2026 17:08 | 70 | 113.75 |
| 09/28/2026 17:08 | 2 | 113.73 |
| 09/28/2026 17:07 | 7 | 113.64 |
| 09/28/2026 17:07 | 3 | 113.93 |
| 09/28/2026 17:07 | 3 | 113.93 |
| 09/28/2026 17:07 | 2 | 114.01 |
| 09/28/2026 17:07 | 5 | 114.04 |
| 09/28/2026 17:06 | 8 | 114.02 |
| 09/28/2026 17:05 | 70 | 114.52 |
| 09/28/2026 16:59 | 5 | 114.25 |
| 09/28/2026 16:58 | 2 | 114.09 |
| 09/28/2026 16:58 | 1 | 114.09 |
| 09/28/2026 16:58 | 2 | 114.10 |
| 09/28/2026 16:58 | 2 | 114.10 |
| 09/28/2026 16:56 | 2 | 114.09 |
| 09/28/2026 16:56 | 19 | 114.09 |
| 09/28/2026 16:55 | 9 | 114.14 |
| 09/28/2026 16:55 | 100 | 114.15 |
| 09/28/2026 16:55 | 9 | 114.15 |
| 09/28/2026 16:55 | 9 | 114.15 |
| 09/28/2026 16:55 | 100 | 114.15 |
| 09/28/2026 16:55 | 1 | 114.16 |
| 09/28/2026 16:55 | 1 | 114.16 |
| 09/28/2026 16:55 | 100 | 114.16 |
| 09/28/2026 16:55 | 1 | 114.16 |
| 09/28/2026 16:55 | 1 | 114.16 |
| 09/28/2026 16:55 | 5 | 114.26 |
| 09/28/2026 16:52 | 16 | 114.75 |
| 09/28/2026 16:50 | 1 | 113.93 |
| 09/28/2026 16:50 | 2 | 113.94 |
| 09/28/2026 16:50 | 1 | 114.04 |
| 09/28/2026 16:50 | 3 | 114.09 |
| 09/28/2026 16:50 | 97 | 114.10 |
| 09/28/2026 16:50 | 3 | 114.10 |
| 09/28/2026 16:50 | 19 | 114.49 |
| 09/28/2026 16:50 | 1 | 114.49 |
| 09/28/2026 16:50 | 50 | 114.59 |
| 09/28/2026 16:48 | 1 | 114.68 |
| 09/28/2026 16:47 | 14 | 114.95 |
| 09/28/2026 16:47 | 2 | 114.95 |
| 09/28/2026 16:47 | 1 | 114.96 |
| 09/28/2026 16:47 | 2 | 114.98 |
| 09/28/2026 16:47 | 2 | 114.98 |
| 09/28/2026 16:47 | 1 | 114.98 |
| 09/28/2026 16:47 | 5 | 114.99 |
| 09/28/2026 16:47 | 5 | 114.99 |
| 09/28/2026 16:46 | 100 | 115.12 |
| 09/28/2026 16:46 | 6 | 114.99 |
| 09/28/2026 16:46 | 5 | 114.99 |
| 09/28/2026 16:46 | 5 | 114.99 |
| 09/28/2026 16:46 | 5 | 115.06 |
| 09/28/2026 16:40 | 2 | 115.08 |
| 09/28/2026 16:40 | 1 | 115.08 |
| 09/28/2026 16:40 | 36 | 115.44 |
| 09/28/2026 16:40 | 34 | 115.37 |
| 09/28/2026 16:36 | 20 | 115.57 |
| 09/28/2026 16:36 | 50 | 115.43 |
| 09/28/2026 16:35 | 2 | 115.17 |
| 09/28/2026 16:34 | 25 | 115.49 |
| 09/28/2026 16:34 | 25 | 115.49 |
| 09/28/2026 16:34 | 50 | 115.44 |
| 09/28/2026 16:32 | 60 | 115.42 |
| 09/28/2026 16:32 | 66 | 115.22 |
| 09/28/2026 16:32 | 34 | 115.29 |
| 09/28/2026 16:32 | 30 | 115.48 |
| 09/28/2026 16:30 | 250 | 115.49 |
| 09/28/2026 16:30 | 100 | 115.48 |
| 09/28/2026 16:29 | 59 | 115.49 |
| 09/28/2026 16:29 | 10 | 115.53 |
| 09/28/2026 16:26 | 5 | 114.99 |
| 09/28/2026 16:23 | 12 | 114.77 |
| 09/28/2026 16:18 | 11 | 114.97 |
| 09/28/2026 16:03 | 100 | 114.23 |
| 09/28/2026 16:03 | 47 | 114.24 |
| 09/28/2026 16:03 | 50 | 114.24 |
| 09/28/2026 16:03 | 50 | 114.35 |
| 09/28/2026 16:03 | 100 | 114.39 |
| 09/28/2026 16:03 | 100 | 114.39 |
| 09/28/2026 16:03 | 100 | 114.66 |
| 09/28/2026 16:02 | 100 | 114.61 |
| 09/28/2026 16:02 | 100 | 114.56 |
| 09/28/2026 16:02 | 1 | 114.60 |
| 09/28/2026 16:02 | 1 | 114.60 |
| 09/28/2026 16:02 | 1 | 114.95 |
| 09/28/2026 16:02 | 1 | 114.91 |
| 09/28/2026 16:02 | 1 | 114.94 |
| 09/28/2026 16:02 | 1 | 114.75 |
| 09/28/2026 16:01 | 1 | 114.12 |
| 09/28/2026 16:01 | 3 | 114.55 |
| 09/28/2026 16:00 | 3 | 114.25 |
| 09/28/2026 16:00 | 1 | 114.25 |
| 09/28/2026 16:00 | 1 | 114.25 |
| 09/28/2026 15:59 | 1 | 114.625 |
| 09/28/2026 15:56 | 75 | 114.54 |
| 09/28/2026 15:55 | 50 | 114.52 |
| 09/28/2026 15:55 | 50 | 114.48 |
| 09/28/2026 15:55 | 50 | 114.51 |
| 09/28/2026 15:48 | 1 | 115.22 |
| 09/28/2026 15:47 | 1 | 115.22 |
| 09/28/2026 15:47 | 18 | 114.77 |
| 09/28/2026 15:47 | 2 | 114.77 |
| 09/28/2026 15:43 | 5 | 114.10 |
| 09/28/2026 15:43 | 13 | 114.27 |
| 09/28/2026 15:43 | 1 | 114.41 |
| 09/28/2026 15:43 | 10 | 114.41 |
| 09/28/2026 15:43 | 10 | 114.41 |
| 09/28/2026 15:43 | 10 | 114.41 |
| 09/28/2026 15:43 | 2 | 114.41 |
| 09/28/2026 15:43 | 2 | 114.41 |
| 09/28/2026 15:43 | 4 | 114.41 |
| 09/28/2026 15:43 | 2 | 114.41 |
| 09/28/2026 15:40 | 25 | 114.25 |
| 09/28/2026 15:37 | 1 | 114.95 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.94 |
| 09/28/2026 15:37 | 1 | 114.80 |
| 09/28/2026 15:37 | 1 | 114.80 |
| 09/28/2026 15:37 | 1 | 114.80 |
| 09/28/2026 15:37 | 1 | 114.80 |
| 09/28/2026 15:36 | 1 | 114.80 |
| 09/28/2026 15:35 | 1 | 114.80 |
| 09/28/2026 15:34 | 1 | 114.64 |
| 09/28/2026 15:34 | 1 | 114.25 |
| 09/28/2026 15:33 | 3 | 114.03 |
| 09/28/2026 15:33 | 1 | 114.25 |
| 09/28/2026 15:33 | 1 | 114.25 |
| 09/28/2026 15:33 | 1 | 114.41 |
| 09/28/2026 15:33 | 1 | 114.48 |
| 09/28/2026 15:32 | 1 | 114.48 |
| 09/28/2026 15:31 | 1 | 114.48 |
| 09/28/2026 15:31 | 1 | 114.46 |
| 09/28/2026 15:31 | 80 | 113.90 |
| 09/28/2026 15:30 | 1 | 114.65 |
| 09/28/2026 15:30 | 3 | 114.37 |
| 09/28/2026 15:30 | 2 | 114.14 |
| 09/28/2026 15:30 | 2 | 114.46 |
| 09/28/2026 15:30 | 355 | 112.76 |
| 09/28/2026 15:30 | 355 | 112.76 |