Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
171.15
-1.15
(
-0.67% )
|
171.09
|
3,100 |
171.10
|
1,000 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 27055 | 171.15 |
| 09/28/2026 22:00 | 100 | 171.10 |
| 09/28/2026 21:59 | 37 | 171.19 |
| 09/28/2026 21:59 | 43 | 171.19 |
| 09/28/2026 21:59 | 57 | 171.19 |
| 09/28/2026 21:59 | 292 | 171.16 |
| 09/28/2026 21:59 | 10 | 171.16 |
| 09/28/2026 21:59 | 1 | 171.19 |
| 09/28/2026 21:59 | 2 | 171.14 |
| 09/28/2026 21:59 | 100 | 171.15 |
| 09/28/2026 21:59 | 50 | 171.12 |
| 09/28/2026 21:59 | 100 | 171.13 |
| 09/28/2026 21:59 | 100 | 171.14 |
| 09/28/2026 21:59 | 100 | 171.14 |
| 09/28/2026 21:59 | 1 | 171.15 |
| 09/28/2026 21:59 | 10 | 171.15 |
| 09/28/2026 21:59 | 100 | 171.175 |
| 09/28/2026 21:59 | 100 | 171.17 |
| 09/28/2026 21:59 | 100 | 171.17 |
| 09/28/2026 21:59 | 30 | 171.17 |
| 09/28/2026 21:59 | 76 | 171.17 |
| 09/28/2026 21:59 | 60 | 171.17 |
| 09/28/2026 21:59 | 100 | 171.17 |
| 09/28/2026 21:59 | 100 | 171.17 |
| 09/28/2026 21:59 | 300 | 171.19 |
| 09/28/2026 21:59 | 49 | 171.19 |
| 09/28/2026 21:59 | 25 | 171.19 |
| 09/28/2026 21:59 | 1 | 171.19 |
| 09/28/2026 21:59 | 92 | 171.185 |
| 09/28/2026 21:59 | 16 | 171.185 |
| 09/28/2026 21:59 | 4 | 171.185 |
| 09/28/2026 21:59 | 3 | 171.185 |
| 09/28/2026 21:59 | 2 | 171.185 |
| 09/28/2026 21:59 | 40 | 171.185 |
| 09/28/2026 21:59 | 60 | 171.18 |
| 09/28/2026 21:59 | 40 | 171.18 |
| 09/28/2026 21:59 | 60 | 171.18 |
| 09/28/2026 21:59 | 4 | 171.15 |
| 09/28/2026 21:59 | 100 | 171.18 |
| 09/28/2026 21:59 | 25 | 171.17 |
| 09/28/2026 21:59 | 25 | 171.17 |
| 09/28/2026 21:59 | 25 | 171.17 |
| 09/28/2026 21:59 | 25 | 171.17 |
| 09/28/2026 21:59 | 1 | 171.17 |
| 09/28/2026 21:59 | 87 | 171.17 |
| 09/28/2026 21:59 | 1 | 171.17 |
| 09/28/2026 21:59 | 100 | 171.195 |
| 09/28/2026 21:59 | 5 | 171.17 |
| 09/28/2026 21:59 | 100 | 171.195 |
| 09/28/2026 21:59 | 7 | 171.17 |
| 09/28/2026 21:59 | 10 | 171.20 |
| 09/28/2026 21:59 | 1 | 171.20 |
| 09/28/2026 21:59 | 12 | 171.20 |
| 09/28/2026 21:59 | 28 | 171.20 |
| 09/28/2026 21:59 | 8 | 171.17 |
| 09/28/2026 21:59 | 15 | 171.15 |
| 09/28/2026 21:59 | 87 | 171.175 |
| 09/28/2026 21:59 | 13 | 171.175 |
| 09/28/2026 21:59 | 88 | 171.175 |
| 09/28/2026 21:59 | 100 | 171.18 |
| 09/28/2026 21:59 | 100 | 171.18 |
| 09/28/2026 21:59 | 100 | 171.18 |
| 09/28/2026 21:59 | 1 | 171.18 |
| 09/28/2026 21:59 | 19 | 171.18 |
| 09/28/2026 21:59 | 100 | 171.18 |
| 09/28/2026 21:59 | 100 | 171.21 |
| 09/28/2026 21:59 | 40 | 171.215 |
| 09/28/2026 21:59 | 40 | 171.22 |
| 09/28/2026 21:59 | 18 | 171.20 |
| 09/28/2026 21:59 | 83 | 171.19 |
| 09/28/2026 21:59 | 300 | 171.19 |
| 09/28/2026 21:59 | 4 | 171.19 |
| 09/28/2026 21:59 | 2 | 171.19 |
| 09/28/2026 21:59 | 5 | 171.19 |
| 09/28/2026 21:59 | 24 | 171.19 |
| 09/28/2026 21:59 | 76 | 171.19 |
| 09/28/2026 21:59 | 11 | 171.165 |
| 09/28/2026 21:59 | 35 | 171.19 |
| 09/28/2026 21:59 | 20 | 171.19 |
| 09/28/2026 21:59 | 45 | 171.19 |
| 09/28/2026 21:59 | 100 | 171.165 |
| 09/28/2026 21:59 | 55 | 171.165 |
| 09/28/2026 21:59 | 6 | 171.17 |
| 09/28/2026 21:59 | 18 | 171.17 |
| 09/28/2026 21:59 | 11 | 171.15 |
| 09/28/2026 21:59 | 100 | 171.17 |
| 09/28/2026 21:59 | 46 | 171.17 |
| 09/28/2026 21:59 | 17 | 171.17 |
| 09/28/2026 21:59 | 37 | 171.17 |
| 09/28/2026 21:59 | 17 | 171.17 |
| 09/28/2026 21:59 | 97 | 171.17 |
| 09/28/2026 21:59 | 3 | 171.17 |
| 09/28/2026 21:58 | 100 | 171.18 |
| 09/28/2026 21:58 | 107 | 171.18 |
| 09/28/2026 21:58 | 7 | 171.18 |
| 09/28/2026 21:58 | 100 | 171.18 |
| 09/28/2026 21:58 | 19 | 171.19 |
| 09/28/2026 21:58 | 3 | 171.22 |
| 09/28/2026 21:58 | 7 | 171.22 |
| 09/28/2026 21:58 | 4 | 171.22 |
| 09/28/2026 21:58 | 2 | 171.22 |
| 09/28/2026 21:58 | 2 | 171.21 |
| 09/28/2026 21:58 | 2 | 171.21 |
| 09/28/2026 21:58 | 3 | 171.17 |
| 09/28/2026 21:58 | 1 | 171.17 |
| 09/28/2026 21:58 | 100 | 171.17 |
| 09/28/2026 21:58 | 300 | 171.17 |
| 09/28/2026 21:58 | 5 | 171.17 |
| 09/28/2026 21:58 | 14 | 171.17 |
| 09/28/2026 21:58 | 24 | 171.20 |
| 09/28/2026 21:58 | 76 | 171.20 |
| 09/28/2026 21:58 | 45 | 171.20 |
| 09/28/2026 21:58 | 7 | 171.20 |
| 09/28/2026 21:58 | 15 | 171.20 |
| 09/28/2026 21:58 | 3 | 171.20 |
| 09/28/2026 21:58 | 6 | 171.20 |
| 09/28/2026 21:58 | 300 | 171.20 |
| 09/28/2026 21:58 | 100 | 171.20 |
| 09/28/2026 21:58 | 3 | 171.22 |
| 09/28/2026 21:58 | 4 | 171.22 |
| 09/28/2026 21:58 | 56 | 171.22 |
| 09/28/2026 21:58 | 18 | 171.22 |
| 09/28/2026 21:58 | 18 | 171.22 |
| 09/28/2026 21:58 | 27 | 171.22 |
| 09/28/2026 21:58 | 36 | 171.20 |
| 09/28/2026 21:58 | 1 | 171.17 |
| 09/28/2026 21:58 | 65 | 171.19 |
| 09/28/2026 21:58 | 5 | 171.19 |
| 09/28/2026 21:58 | 35 | 171.19 |
| 09/28/2026 21:57 | 17 | 171.18 |
| 09/28/2026 21:57 | 11 | 171.18 |
| 09/28/2026 21:57 | 100 | 171.17 |
| 09/28/2026 21:57 | 4 | 171.17 |
| 09/28/2026 21:57 | 100 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.18 |
| 09/28/2026 21:57 | 4 | 171.20 |
| 09/28/2026 21:57 | 7 | 171.20 |
| 09/28/2026 21:57 | 87 | 171.19 |
| 09/28/2026 21:57 | 95 | 171.19 |
| 09/28/2026 21:57 | 5 | 171.19 |
| 09/28/2026 21:57 | 2 | 171.19 |
| 09/28/2026 21:57 | 45 | 171.19 |
| 09/28/2026 21:57 | 10 | 171.17 |
| 09/28/2026 21:57 | 61 | 171.18 |
| 09/28/2026 21:57 | 15 | 171.18 |
| 09/28/2026 21:57 | 3 | 171.18 |
| 09/28/2026 21:57 | 2 | 171.18 |
| 09/28/2026 21:57 | 2 | 171.18 |
| 09/28/2026 21:57 | 2 | 171.18 |
| 09/28/2026 21:57 | 2 | 171.18 |
| 09/28/2026 21:57 | 10 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.17 |
| 09/28/2026 21:57 | 29 | 171.17 |
| 09/28/2026 21:57 | 29 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.17 |
| 09/28/2026 21:57 | 2 | 171.15 |
| 09/28/2026 21:57 | 12 | 171.15 |
| 09/28/2026 21:57 | 2 | 171.15 |
| 09/28/2026 21:57 | 37 | 171.16 |
| 09/28/2026 21:57 | 5 | 171.16 |
| 09/28/2026 21:57 | 1 | 171.16 |
| 09/28/2026 21:57 | 100 | 171.16 |
| 09/28/2026 21:57 | 100 | 171.16 |
| 09/28/2026 21:57 | 3 | 171.19 |
| 09/28/2026 21:57 | 5 | 171.19 |
| 09/28/2026 21:57 | 2 | 171.19 |
| 09/28/2026 21:57 | 51 | 171.19 |
| 09/28/2026 21:57 | 5 | 171.19 |
| 09/28/2026 21:57 | 5 | 171.19 |
| 09/28/2026 21:57 | 65 | 171.15 |
| 09/28/2026 21:57 | 35 | 171.15 |
| 09/28/2026 21:57 | 100 | 171.15 |
| 09/28/2026 21:57 | 135 | 171.15 |
| 09/28/2026 21:57 | 26 | 171.15 |
| 09/28/2026 21:57 | 25 | 171.15 |
| 09/28/2026 21:57 | 65 | 171.17 |
| 09/28/2026 21:57 | 8 | 171.17 |
| 09/28/2026 21:57 | 12 | 171.17 |
| 09/28/2026 21:57 | 95 | 171.19 |
| 09/28/2026 21:57 | 13 | 171.17 |
| 09/28/2026 21:57 | 1 | 171.18 |
| 09/28/2026 21:57 | 13 | 171.18 |
| 09/28/2026 21:57 | 13 | 171.18 |
| 09/28/2026 21:57 | 48 | 171.18 |
| 09/28/2026 21:57 | 2 | 171.17 |
| 09/28/2026 21:57 | 5 | 171.17 |
| 09/28/2026 21:57 | 20 | 171.17 |
| 09/28/2026 21:57 | 80 | 171.17 |
| 09/28/2026 21:57 | 20 | 171.16 |
| 09/28/2026 21:57 | 9 | 171.12 |
| 09/28/2026 21:57 | 60 | 171.135 |
| 09/28/2026 21:57 | 40 | 171.12 |
| 09/28/2026 21:57 | 25 | 171.11 |
| 09/28/2026 21:56 | 60 | 171.12 |
| 09/28/2026 21:56 | 100 | 171.12 |
| 09/28/2026 21:56 | 1 | 171.12 |
| 09/28/2026 21:56 | 1 | 171.12 |
| 09/28/2026 21:56 | 38 | 171.17 |
| 09/28/2026 21:56 | 27 | 171.16 |
| 09/28/2026 21:56 | 16 | 171.16 |
| 09/28/2026 21:56 | 100 | 171.16 |
| 09/28/2026 21:56 | 2 | 171.16 |
| 09/28/2026 21:56 | 2 | 171.15 |
| 09/28/2026 21:56 | 100 | 171.125 |
| 09/28/2026 21:56 | 2 | 171.15 |
| 09/28/2026 21:56 | 2 | 171.15 |
| 09/28/2026 21:56 | 73 | 171.13 |
| 09/28/2026 21:56 | 2 | 171.11 |
| 09/28/2026 21:56 | 1 | 171.10 |
| 09/28/2026 21:56 | 1 | 171.10 |
| 09/28/2026 21:56 | 7 | 171.085 |
| 09/28/2026 21:56 | 2 | 171.09 |
| 09/28/2026 21:56 | 5 | 171.02 |
| 09/28/2026 21:56 | 2 | 171.01 |
| 09/28/2026 21:56 | 15 | 170.99 |
| 09/28/2026 21:55 | 16 | 170.98 |
| 09/28/2026 21:55 | 90 | 170.98 |
| 09/28/2026 21:55 | 10 | 170.98 |
| 09/28/2026 21:55 | 100 | 170.97 |
| 09/28/2026 21:55 | 38 | 170.97 |
| 09/28/2026 21:55 | 62 | 170.97 |
| 09/28/2026 21:55 | 2 | 170.97 |
| 09/28/2026 21:55 | 36 | 170.97 |
| 09/28/2026 21:55 | 64 | 170.97 |
| 09/28/2026 21:55 | 1 | 170.97 |
| 09/28/2026 21:55 | 12 | 170.96 |
| 09/28/2026 21:55 | 11 | 170.95 |
| 09/28/2026 21:55 | 42 | 170.87 |
| 09/28/2026 21:55 | 82 | 170.88 |
| 09/28/2026 21:55 | 18 | 170.91 |
| 09/28/2026 21:55 | 5 | 170.91 |
| 09/28/2026 21:55 | 200 | 170.94 |
| 09/28/2026 21:55 | 66 | 171.02 |
| 09/28/2026 21:55 | 1 | 171.01 |
| 09/28/2026 21:55 | 7 | 171.06 |
| 09/28/2026 21:55 | 82 | 171.06 |
| 09/28/2026 21:54 | 12 | 171.10 |
| 09/28/2026 21:54 | 5 | 171.10 |
| 09/28/2026 21:54 | 99 | 171.10 |
| 09/28/2026 21:54 | 1 | 171.10 |
| 09/28/2026 21:54 | 2 | 171.12 |
| 09/28/2026 21:54 | 1 | 171.12 |
| 09/28/2026 21:54 | 21 | 171.12 |
| 09/28/2026 21:54 | 20 | 171.12 |
| 09/28/2026 21:54 | 2 | 171.12 |
| 09/28/2026 21:54 | 2 | 171.12 |
| 09/28/2026 21:54 | 10 | 171.12 |
| 09/28/2026 21:54 | 5 | 171.13 |
| 09/28/2026 21:54 | 50 | 171.13 |
| 09/28/2026 21:54 | 5 | 171.18 |
| 09/28/2026 21:53 | 48 | 171.15 |
| 09/28/2026 21:53 | 10 | 171.15 |
| 09/28/2026 21:53 | 38 | 171.15 |
| 09/28/2026 21:53 | 62 | 171.15 |
| 09/28/2026 21:53 | 48 | 171.14 |
| 09/28/2026 21:53 | 6 | 171.16 |
| 09/28/2026 21:53 | 100 | 171.16 |
| 09/28/2026 21:53 | 1 | 171.17 |
| 09/28/2026 21:52 | 100 | 171.18 |
| 09/28/2026 21:52 | 4 | 171.20 |
| 09/28/2026 21:52 | 4 | 171.20 |
| 09/28/2026 21:52 | 6 | 171.20 |
| 09/28/2026 21:52 | 5 | 171.20 |
| 09/28/2026 21:52 | 5 | 171.20 |
| 09/28/2026 21:52 | 1 | 171.22 |
| 09/28/2026 21:51 | 5 | 171.31 |
| 09/28/2026 21:50 | 25 | 171.38 |
| 09/28/2026 21:50 | 25 | 171.38 |
| 09/28/2026 21:50 | 25 | 171.36 |
| 09/28/2026 21:50 | 25 | 171.36 |
| 09/28/2026 21:50 | 25 | 171.36 |
| 09/28/2026 21:50 | 25 | 171.36 |
| 09/28/2026 21:50 | 100 | 171.32 |
| 09/28/2026 21:50 | 5 | 171.27 |
| 09/28/2026 21:50 | 25 | 171.235 |
| 09/28/2026 21:48 | 5 | 171.20 |
| 09/28/2026 21:48 | 36 | 171.12 |
| 09/28/2026 21:48 | 1 | 171.14 |
| 09/28/2026 21:48 | 32 | 171.15 |
| 09/28/2026 21:48 | 31 | 171.16 |
| 09/28/2026 21:48 | 25 | 171.17 |
| 09/28/2026 21:45 | 10 | 171.21 |
| 09/28/2026 21:45 | 6 | 171.22 |
| 09/28/2026 21:45 | 7 | 171.22 |
| 09/28/2026 21:45 | 15 | 171.22 |
| 09/28/2026 21:45 | 3 | 171.22 |
| 09/28/2026 21:45 | 39 | 171.25 |
| 09/28/2026 21:45 | 11 | 171.25 |
| 09/28/2026 21:45 | 100 | 171.24 |
| 09/28/2026 21:43 | 1 | 171.20 |
| 09/28/2026 21:43 | 1 | 171.24 |
| 09/28/2026 21:42 | 1 | 171.23 |
| 09/28/2026 21:42 | 1 | 171.23 |
| 09/28/2026 21:42 | 1 | 171.23 |
| 09/28/2026 21:41 | 100 | 171.145 |
| 09/28/2026 21:41 | 18 | 171.15 |
| 09/28/2026 21:41 | 12 | 171.10 |
| 09/28/2026 21:41 | 7 | 171.12 |
| 09/28/2026 21:38 | 1 | 171.19 |
| 09/28/2026 21:38 | 1 | 171.17 |
| 09/28/2026 21:38 | 1 | 171.17 |
| 09/28/2026 21:37 | 16 | 171.14 |
| 09/28/2026 21:37 | 12 | 171.15 |
| 09/28/2026 21:37 | 100 | 171.15 |
| 09/28/2026 21:36 | 60 | 171.20 |
| 09/28/2026 21:36 | 1 | 171.18 |
| 09/28/2026 21:35 | 6 | 171.15 |
| 09/28/2026 21:35 | 5 | 171.13 |
| 09/28/2026 21:32 | 26 | 171.01 |
| 09/28/2026 21:32 | 5 | 171.03 |
| 09/28/2026 21:32 | 15 | 171.03 |
| 09/28/2026 21:32 | 5 | 171.03 |
| 09/28/2026 21:32 | 23 | 171.04 |
| 09/28/2026 21:32 | 100 | 171.05 |
| 09/28/2026 21:32 | 100 | 171.05 |
| 09/28/2026 21:32 | 70 | 171.06 |
| 09/28/2026 21:32 | 25 | 171.06 |
| 09/28/2026 21:32 | 2 | 171.10 |
| 09/28/2026 21:32 | 1 | 171.09 |
| 09/28/2026 21:31 | 10 | 171.02 |
| 09/28/2026 21:31 | 6 | 171.03 |
| 09/28/2026 21:31 | 20 | 171.04 |
| 09/28/2026 21:31 | 5 | 171.05 |
| 09/28/2026 21:31 | 71 | 171.05 |
| 09/28/2026 21:31 | 29 | 171.05 |
| 09/28/2026 21:31 | 61 | 171.06 |
| 09/28/2026 21:31 | 10 | 171.06 |
| 09/28/2026 21:31 | 10 | 171.06 |
| 09/28/2026 21:31 | 10 | 171.06 |
| 09/28/2026 21:31 | 9 | 171.06 |
| 09/28/2026 21:31 | 1 | 171.06 |
| 09/28/2026 21:31 | 1 | 171.06 |
| 09/28/2026 21:31 | 1 | 171.06 |
| 09/28/2026 21:31 | 40 | 170.98 |
| 09/28/2026 21:30 | 21 | 170.99 |
| 09/28/2026 21:30 | 19 | 171.00 |
| 09/28/2026 21:30 | 81 | 171.00 |
| 09/28/2026 21:29 | 1 | 170.94 |
| 09/28/2026 21:29 | 100 | 170.94 |
| 09/28/2026 21:29 | 74 | 170.96 |
| 09/28/2026 21:29 | 20 | 170.96 |
| 09/28/2026 21:28 | 9 | 170.92 |
| 09/28/2026 21:28 | 1 | 170.93 |
| 09/28/2026 21:27 | 10 | 170.98 |
| 09/28/2026 21:27 | 10 | 170.98 |
| 09/28/2026 21:27 | 10 | 170.98 |
| 09/28/2026 21:27 | 20 | 170.98 |
| 09/28/2026 21:27 | 20 | 170.98 |
| 09/28/2026 21:27 | 20 | 170.98 |
| 09/28/2026 21:27 | 20 | 170.98 |
| 09/28/2026 21:27 | 36 | 170.97 |
| 09/28/2026 21:27 | 5 | 171.03 |
| 09/28/2026 21:27 | 100 | 171.03 |
| 09/28/2026 21:27 | 100 | 171.04 |
| 09/28/2026 21:25 | 3 | 171.00 |
| 09/28/2026 21:25 | 1 | 171.00 |
| 09/28/2026 21:23 | 1 | 170.92 |
| 09/28/2026 21:22 | 22 | 170.82 |
| 09/28/2026 21:21 | 1 | 170.82 |
| 09/28/2026 21:20 | 4 | 170.90 |
| 09/28/2026 21:20 | 36 | 170.89 |
| 09/28/2026 21:20 | 100 | 170.88 |
| 09/28/2026 21:20 | 28 | 170.87 |
| 09/28/2026 21:20 | 72 | 170.87 |
| 09/28/2026 21:20 | 6 | 170.85 |
| 09/28/2026 21:20 | 5 | 170.85 |
| 09/28/2026 21:20 | 4 | 170.82 |
| 09/28/2026 21:17 | 25 | 170.76 |
| 09/28/2026 21:17 | 21 | 170.77 |
| 09/28/2026 21:17 | 1 | 170.77 |
| 09/28/2026 21:17 | 5 | 170.81 |
| 09/28/2026 21:13 | 14 | 170.85 |
| 09/28/2026 21:13 | 2 | 170.85 |
| 09/28/2026 21:13 | 2 | 170.85 |
| 09/28/2026 21:10 | 89 | 170.96 |
| 09/28/2026 21:10 | 11 | 170.96 |
| 09/28/2026 21:04 | 4 | 171.06 |
| 09/28/2026 21:04 | 2 | 171.10 |
| 09/28/2026 21:03 | 1 | 171.12 |
| 09/28/2026 21:00 | 21 | 171.09 |
| 09/28/2026 21:00 | 73 | 171.08 |
| 09/28/2026 21:00 | 4 | 171.08 |
| 09/28/2026 21:00 | 3 | 171.06 |
| 09/28/2026 21:00 | 3 | 171.06 |
| 09/28/2026 21:00 | 1 | 171.04 |
| 09/28/2026 20:59 | 1 | 170.98 |
| 09/28/2026 20:59 | 18 | 171.04 |
| 09/28/2026 20:59 | 5 | 171.04 |
| 09/28/2026 20:59 | 11 | 170.95 |
| 09/28/2026 20:59 | 10 | 170.95 |
| 09/28/2026 20:58 | 2 | 170.95 |
| 09/28/2026 20:57 | 3 | 170.98 |
| 09/28/2026 20:56 | 1 | 171.09 |
| 09/28/2026 20:56 | 1 | 171.08 |
| 09/28/2026 20:56 | 1 | 171.03 |
| 09/28/2026 20:56 | 1 | 170.98 |
| 09/28/2026 20:55 | 1 | 170.86 |
| 09/28/2026 20:55 | 3 | 170.87 |
| 09/28/2026 20:55 | 4 | 170.88 |
| 09/28/2026 20:54 | 22 | 170.93 |
| 09/28/2026 20:54 | 1 | 170.95 |
| 09/28/2026 20:54 | 7 | 170.99 |
| 09/28/2026 20:54 | 13 | 170.99 |
| 09/28/2026 20:52 | 96 | 171.04 |
| 09/28/2026 20:52 | 4 | 171.04 |
| 09/28/2026 20:51 | 100 | 170.985 |
| 09/28/2026 20:51 | 6 | 170.985 |
| 09/28/2026 20:50 | 7 | 170.985 |
| 09/28/2026 20:48 | 6 | 171.01 |
| 09/28/2026 20:48 | 4 | 171.01 |
| 09/28/2026 20:48 | 1 | 170.99 |
| 09/28/2026 20:48 | 6 | 170.99 |
| 09/28/2026 20:48 | 5 | 170.99 |
| 09/28/2026 20:48 | 6 | 170.99 |
| 09/28/2026 20:48 | 9 | 170.94 |
| 09/28/2026 20:48 | 1 | 170.93 |
| 09/28/2026 20:48 | 1 | 170.93 |
| 09/28/2026 20:48 | 1 | 170.87 |
| 09/28/2026 20:48 | 74 | 170.87 |
| 09/28/2026 20:48 | 26 | 170.87 |
| 09/28/2026 20:48 | 20 | 170.87 |
| 09/28/2026 20:48 | 50 | 170.87 |
| 09/28/2026 20:48 | 1 | 170.89 |
| 09/28/2026 20:47 | 1 | 170.91 |
| 09/28/2026 20:47 | 17 | 170.91 |
| 09/28/2026 20:47 | 6 | 170.91 |
| 09/28/2026 20:47 | 100 | 170.92 |
| 09/28/2026 20:47 | 57 | 170.93 |
| 09/28/2026 20:47 | 43 | 170.93 |
| 09/28/2026 20:46 | 1 | 170.94 |
| 09/28/2026 20:46 | 2 | 170.94 |
| 09/28/2026 20:45 | 36 | 171.01 |
| 09/28/2026 20:45 | 6 | 170.98 |
| 09/28/2026 20:44 | 7 | 170.96 |
| 09/28/2026 20:44 | 5 | 170.96 |
| 09/28/2026 20:44 | 1 | 170.96 |
| 09/28/2026 20:42 | 5 | 170.85 |
| 09/28/2026 20:42 | 100 | 170.86 |
| 09/28/2026 20:42 | 1 | 170.87 |
| 09/28/2026 20:41 | 5 | 170.89 |
| 09/28/2026 20:41 | 1 | 170.89 |
| 09/28/2026 20:41 | 20 | 170.90 |
| 09/28/2026 20:41 | 24 | 170.90 |
| 09/28/2026 20:41 | 2 | 170.90 |
| 09/28/2026 20:41 | 1 | 170.90 |
| 09/28/2026 20:40 | 100 | 170.92 |
| 09/28/2026 20:40 | 200 | 171.03 |
| 09/28/2026 20:40 | 100 | 171.03 |
| 09/28/2026 20:40 | 25 | 170.99 |
| 09/28/2026 20:40 | 100 | 170.93 |
| 09/28/2026 20:40 | 79 | 170.97 |
| 09/28/2026 20:40 | 1 | 170.94 |
| 09/28/2026 20:40 | 1 | 170.90 |
| 09/28/2026 20:39 | 8 | 170.94 |
| 09/28/2026 20:39 | 100 | 170.94 |
| 09/28/2026 20:39 | 20 | 170.93 |
| 09/28/2026 20:39 | 1 | 170.94 |
| 09/28/2026 20:39 | 25 | 170.94 |
| 09/28/2026 20:39 | 60 | 170.95 |
| 09/28/2026 20:39 | 4 | 170.95 |
| 09/28/2026 20:38 | 15 | 170.95 |
| 09/28/2026 20:38 | 40 | 170.95 |
| 09/28/2026 20:37 | 50 | 171.01 |
| 09/28/2026 20:37 | 100 | 171.01 |
| 09/28/2026 20:37 | 100 | 171.02 |
| 09/28/2026 20:34 | 4 | 171.01 |
| 09/28/2026 20:34 | 1 | 171.01 |
| 09/28/2026 20:33 | 4 | 171.06 |
| 09/28/2026 20:33 | 20 | 171.06 |
| 09/28/2026 20:32 | 2 | 171.09 |
| 09/28/2026 20:32 | 100 | 171.10 |
| 09/28/2026 20:27 | 28 | 171.20 |
| 09/28/2026 20:23 | 95 | 171.34 |
| 09/28/2026 20:23 | 20 | 171.35 |
| 09/28/2026 20:23 | 20 | 171.35 |
| 09/28/2026 20:23 | 17 | 171.36 |
| 09/28/2026 20:23 | 3 | 171.36 |
| 09/28/2026 20:23 | 5 | 171.38 |
| 09/28/2026 20:22 | 20 | 171.40 |
| 09/28/2026 20:21 | 3 | 171.41 |
| 09/28/2026 20:21 | 80 | 171.41 |
| 09/28/2026 20:21 | 10 | 171.43 |
| 09/28/2026 20:20 | 25 | 171.38 |
| 09/28/2026 20:20 | 25 | 171.38 |
| 09/28/2026 20:20 | 100 | 171.38 |
| 09/28/2026 20:18 | 60 | 171.24 |
| 09/28/2026 20:18 | 42 | 171.25 |
| 09/28/2026 20:17 | 98 | 171.30 |
| 09/28/2026 20:17 | 2 | 171.30 |
| 09/28/2026 20:17 | 98 | 171.30 |
| 09/28/2026 20:17 | 2 | 171.30 |
| 09/28/2026 20:16 | 26 | 171.40 |
| 09/28/2026 20:16 | 1 | 171.34 |
| 09/28/2026 20:16 | 1 | 171.36 |
| 09/28/2026 20:16 | 1 | 171.37 |
| 09/28/2026 20:16 | 1 | 171.40 |
| 09/28/2026 20:16 | 100 | 171.40 |
| 09/28/2026 20:15 | 13 | 171.42 |
| 09/28/2026 20:15 | 5 | 171.42 |
| 09/28/2026 20:15 | 95 | 171.42 |
| 09/28/2026 20:15 | 1 | 171.42 |
| 09/28/2026 20:15 | 5 | 171.43 |
| 09/28/2026 20:15 | 100 | 171.41 |
| 09/28/2026 20:11 | 16 | 171.36 |
| 09/28/2026 20:11 | 15 | 171.38 |
| 09/28/2026 20:11 | 1 | 171.38 |
| 09/28/2026 20:11 | 100 | 171.38 |
| 09/28/2026 20:11 | 1 | 171.42 |
| 09/28/2026 20:11 | 2 | 171.42 |
| 09/28/2026 20:11 | 1 | 171.43 |
| 09/28/2026 20:07 | 40 | 171.49 |
| 09/28/2026 20:07 | 1 | 171.49 |
| 09/28/2026 20:05 | 2 | 171.33 |
| 09/28/2026 20:05 | 1 | 171.37 |
| 09/28/2026 20:05 | 20 | 171.37 |
| 09/28/2026 20:05 | 1 | 171.38 |
| 09/28/2026 20:05 | 5 | 171.39 |
| 09/28/2026 20:05 | 14 | 171.42 |
| 09/28/2026 20:04 | 100 | 171.44 |
| 09/28/2026 20:04 | 6 | 171.44 |
| 09/28/2026 20:04 | 20 | 171.44 |
| 09/28/2026 19:58 | 20 | 171.50 |
| 09/28/2026 19:58 | 20 | 171.50 |
| 09/28/2026 19:58 | 3 | 171.50 |
| 09/28/2026 19:57 | 28 | 171.52 |
| 09/28/2026 19:57 | 7 | 171.61 |
| 09/28/2026 19:57 | 100 | 171.60 |
| 09/28/2026 19:57 | 4 | 171.59 |
| 09/28/2026 19:53 | 52 | 171.49 |
| 09/28/2026 19:52 | 20 | 171.54 |
| 09/28/2026 19:52 | 3 | 171.55 |
| 09/28/2026 19:52 | 100 | 171.60 |
| 09/28/2026 19:50 | 4 | 171.59 |
| 09/28/2026 19:50 | 4 | 171.59 |
| 09/28/2026 19:50 | 1 | 171.59 |
| 09/28/2026 19:50 | 1 | 171.59 |
| 09/28/2026 19:48 | 100 | 171.43 |
| 09/28/2026 19:48 | 100 | 171.42 |
| 09/28/2026 19:48 | 17 | 171.43 |
| 09/28/2026 19:48 | 3 | 171.43 |
| 09/28/2026 19:47 | 1 | 171.485 |
| 09/28/2026 19:45 | 3 | 171.46 |
| 09/28/2026 19:45 | 100 | 171.46 |
| 09/28/2026 19:41 | 1 | 171.56 |
| 09/28/2026 19:41 | 1 | 171.53 |
| 09/28/2026 19:40 | 1 | 171.45 |
| 09/28/2026 19:36 | 1 | 171.56 |
| 09/28/2026 19:36 | 40 | 171.56 |
| 09/28/2026 19:36 | 87 | 171.56 |
| 09/28/2026 19:36 | 12 | 171.56 |
| 09/28/2026 19:35 | 25 | 171.54 |
| 09/28/2026 19:34 | 34 | 171.55 |
| 09/28/2026 19:34 | 100 | 171.49 |
| 09/28/2026 19:32 | 6 | 171.53 |
| 09/28/2026 19:32 | 2 | 171.52 |
| 09/28/2026 19:32 | 100 | 171.52 |
| 09/28/2026 19:30 | 25 | 171.59 |
| 09/28/2026 19:30 | 25 | 171.61 |
| 09/28/2026 19:29 | 1 | 171.59 |
| 09/28/2026 19:22 | 100 | 171.65 |
| 09/28/2026 19:19 | 18 | 171.63 |
| 09/28/2026 19:19 | 23 | 171.66 |
| 09/28/2026 19:18 | 23 | 171.71 |
| 09/28/2026 19:17 | 100 | 171.84 |
| 09/28/2026 19:17 | 74 | 171.85 |
| 09/28/2026 19:17 | 100 | 171.925 |
| 09/28/2026 19:13 | 10 | 171.89 |
| 09/28/2026 19:12 | 50 | 171.84 |
| 09/28/2026 19:12 | 100 | 171.85 |
| 09/28/2026 19:12 | 100 | 171.87 |
| 09/28/2026 19:12 | 50 | 171.87 |
| 09/28/2026 19:12 | 9 | 171.93 |
| 09/28/2026 19:12 | 91 | 171.93 |
| 09/28/2026 19:12 | 9 | 171.94 |
| 09/28/2026 19:12 | 91 | 171.94 |
| 09/28/2026 19:12 | 100 | 171.94 |
| 09/28/2026 19:12 | 100 | 171.94 |
| 09/28/2026 19:12 | 1 | 171.94 |
| 09/28/2026 19:12 | 100 | 171.95 |
| 09/28/2026 19:12 | 30 | 172.06 |
| 09/28/2026 19:12 | 20 | 172.16 |
| 09/28/2026 19:12 | 1 | 172.14 |
| 09/28/2026 19:12 | 100 | 171.99 |
| 09/28/2026 19:11 | 1 | 171.99 |
| 09/28/2026 19:11 | 24 | 171.70 |
| 09/28/2026 19:11 | 24 | 171.56 |
| 09/28/2026 19:11 | 5 | 171.55 |
| 09/28/2026 19:10 | 12 | 171.46 |
| 09/28/2026 19:09 | 1 | 171.41 |
| 09/28/2026 19:08 | 67 | 171.36 |
| 09/28/2026 19:08 | 1 | 171.38 |
| 09/28/2026 19:08 | 1 | 171.39 |
| 09/28/2026 19:08 | 79 | 171.41 |
| 09/28/2026 19:08 | 5 | 171.41 |
| 09/28/2026 19:08 | 95 | 171.41 |
| 09/28/2026 19:08 | 5 | 171.42 |
| 09/28/2026 19:06 | 4 | 171.49 |
| 09/28/2026 19:00 | 38 | 171.42 |
| 09/28/2026 19:00 | 62 | 171.42 |
| 09/28/2026 18:54 | 2 | 171.44 |
| 09/28/2026 18:54 | 5 | 171.43 |
| 09/28/2026 18:54 | 200 | 171.41 |
| 09/28/2026 18:52 | 20 | 171.20 |
| 09/28/2026 18:46 | 100 | 171.35 |
| 09/28/2026 18:46 | 100 | 171.38 |
| 09/28/2026 18:46 | 10 | 171.42 |
| 09/28/2026 18:45 | 3 | 171.52 |
| 09/28/2026 18:45 | 1 | 171.52 |
| 09/28/2026 18:45 | 1 | 171.50 |
| 09/28/2026 18:45 | 2 | 171.50 |
| 09/28/2026 18:45 | 2 | 171.50 |
| 09/28/2026 18:45 | 1 | 171.50 |
| 09/28/2026 18:40 | 40 | 171.44 |
| 09/28/2026 18:40 | 6 | 171.44 |
| 09/28/2026 18:40 | 100 | 171.42 |
| 09/28/2026 18:40 | 100 | 171.37 |
| 09/28/2026 18:38 | 20 | 171.46 |
| 09/28/2026 18:38 | 100 | 171.47 |
| 09/28/2026 18:38 | 100 | 171.47 |
| 09/28/2026 18:38 | 100 | 171.49 |
| 09/28/2026 18:34 | 1 | 171.69 |
| 09/28/2026 18:34 | 1 | 171.70 |
| 09/28/2026 18:33 | 100 | 171.705 |
| 09/28/2026 18:33 | 100 | 171.705 |
| 09/28/2026 18:32 | 100 | 171.85 |
| 09/28/2026 18:31 | 1 | 171.92 |
| 09/28/2026 18:31 | 1 | 171.94 |
| 09/28/2026 18:29 | 25 | 172.14 |
| 09/28/2026 18:29 | 25 | 172.14 |
| 09/28/2026 18:27 | 19 | 172.12 |
| 09/28/2026 18:26 | 25 | 171.96 |
| 09/28/2026 18:25 | 1 | 171.88 |
| 09/28/2026 18:25 | 5 | 171.88 |
| 09/28/2026 18:24 | 3 | 171.77 |
| 09/28/2026 18:24 | 40 | 171.76 |
| 09/28/2026 18:24 | 1 | 171.76 |
| 09/28/2026 18:22 | 100 | 171.66 |
| 09/28/2026 18:20 | 1 | 171.73 |
| 09/28/2026 18:20 | 1 | 171.69 |
| 09/28/2026 18:20 | 200 | 171.66 |
| 09/28/2026 18:20 | 5 | 171.66 |
| 09/28/2026 18:20 | 5 | 171.66 |
| 09/28/2026 18:20 | 1 | 171.66 |
| 09/28/2026 18:20 | 16 | 171.52 |
| 09/28/2026 18:20 | 1 | 171.49 |
| 09/28/2026 18:18 | 25 | 171.52 |
| 09/28/2026 18:18 | 25 | 171.52 |
| 09/28/2026 18:17 | 100 | 171.55 |
| 09/28/2026 18:16 | 5 | 171.33 |
| 09/28/2026 18:16 | 4 | 171.33 |
| 09/28/2026 18:16 | 82 | 171.22 |
| 09/28/2026 18:16 | 100 | 171.24 |
| 09/28/2026 18:16 | 1 | 171.20 |
| 09/28/2026 18:14 | 10 | 171.22 |
| 09/28/2026 18:14 | 20 | 171.22 |
| 09/28/2026 18:14 | 20 | 171.22 |
| 09/28/2026 18:13 | 6 | 171.26 |
| 09/28/2026 18:13 | 20 | 171.28 |
| 09/28/2026 18:13 | 20 | 171.28 |
| 09/28/2026 18:13 | 2 | 171.28 |
| 09/28/2026 18:13 | 1 | 171.28 |
| 09/28/2026 18:11 | 96 | 171.33 |
| 09/28/2026 18:08 | 1 | 171.31 |
| 09/28/2026 18:04 | 76 | 171.33 |
| 09/28/2026 18:04 | 12 | 171.33 |
| 09/28/2026 18:04 | 12 | 171.33 |
| 09/28/2026 18:03 | 10 | 171.36 |
| 09/28/2026 18:01 | 10 | 171.36 |
| 09/28/2026 18:01 | 100 | 171.37 |
| 09/28/2026 18:01 | 100 | 171.37 |
| 09/28/2026 18:00 | 12 | 171.43 |
| 09/28/2026 18:00 | 17 | 171.43 |
| 09/28/2026 18:00 | 40 | 171.38 |
| 09/28/2026 18:00 | 1 | 171.34 |
| 09/28/2026 18:00 | 20 | 171.34 |
| 09/28/2026 17:59 | 1 | 171.33 |
| 09/28/2026 17:56 | 4 | 171.23 |
| 09/28/2026 17:56 | 100 | 171.28 |
| 09/28/2026 17:56 | 100 | 171.29 |
| 09/28/2026 17:56 | 100 | 171.29 |
| 09/28/2026 17:56 | 10 | 171.29 |
| 09/28/2026 17:54 | 48 | 171.25 |
| 09/28/2026 17:54 | 10 | 171.22 |
| 09/28/2026 17:54 | 1 | 171.18 |
| 09/28/2026 17:54 | 1 | 171.17 |
| 09/28/2026 17:53 | 1 | 171.16 |
| 09/28/2026 17:51 | 100 | 171.06 |
| 09/28/2026 17:50 | 100 | 171.03 |
| 09/28/2026 17:48 | 1 | 171.14 |
| 09/28/2026 17:47 | 46 | 171.03 |
| 09/28/2026 17:47 | 74 | 171.08 |
| 09/28/2026 17:47 | 20 | 171.08 |
| 09/28/2026 17:47 | 6 | 171.08 |
| 09/28/2026 17:47 | 10 | 171.09 |
| 09/28/2026 17:47 | 1 | 171.17 |
| 09/28/2026 17:46 | 1 | 171.17 |
| 09/28/2026 17:46 | 100 | 171.17 |
| 09/28/2026 17:46 | 100 | 171.16 |
| 09/28/2026 17:46 | 1 | 171.16 |
| 09/28/2026 17:46 | 2 | 171.14 |
| 09/28/2026 17:46 | 100 | 171.14 |
| 09/28/2026 17:46 | 7 | 171.14 |
| 09/28/2026 17:40 | 7 | 171.12 |
| 09/28/2026 17:40 | 100 | 171.18 |
| 09/28/2026 17:38 | 72 | 171.28 |
| 09/28/2026 17:38 | 1 | 171.28 |
| 09/28/2026 17:38 | 1 | 171.28 |
| 09/28/2026 17:36 | 5 | 171.28 |
| 09/28/2026 17:36 | 5 | 171.28 |
| 09/28/2026 17:36 | 1 | 171.18 |
| 09/28/2026 17:34 | 1 | 171.07 |
| 09/28/2026 17:27 | 3 | 171.31 |
| 09/28/2026 17:25 | 6 | 171.37 |
| 09/28/2026 17:25 | 100 | 171.39 |
| 09/28/2026 17:25 | 100 | 171.43 |
| 09/28/2026 17:25 | 100 | 171.43 |
| 09/28/2026 17:25 | 11 | 171.43 |
| 09/28/2026 17:25 | 1 | 171.43 |
| 09/28/2026 17:25 | 35 | 171.395 |
| 09/28/2026 17:25 | 22 | 171.39 |
| 09/28/2026 17:25 | 6 | 171.38 |
| 09/28/2026 17:25 | 1 | 171.36 |
| 09/28/2026 17:25 | 3 | 171.36 |
| 09/28/2026 17:25 | 25 | 171.33 |
| 09/28/2026 17:25 | 25 | 171.33 |
| 09/28/2026 17:25 | 25 | 171.33 |
| 09/28/2026 17:21 | 2 | 171.26 |
| 09/28/2026 17:19 | 1 | 171.39 |
| 09/28/2026 17:19 | 1 | 171.32 |
| 09/28/2026 17:19 | 99 | 171.32 |
| 09/28/2026 17:19 | 1 | 171.32 |
| 09/28/2026 17:17 | 18 | 171.36 |
| 09/28/2026 17:16 | 18 | 171.38 |
| 09/28/2026 17:15 | 100 | 171.34 |
| 09/28/2026 17:13 | 2 | 171.37 |
| 09/28/2026 17:13 | 6 | 171.44 |
| 09/28/2026 17:13 | 6 | 171.45 |
| 09/28/2026 17:12 | 6 | 171.46 |
| 09/28/2026 17:12 | 10 | 171.47 |
| 09/28/2026 17:08 | 3 | 171.29 |
| 09/28/2026 17:07 | 3 | 171.29 |
| 09/28/2026 17:07 | 3 | 171.28 |
| 09/28/2026 17:06 | 25 | 171.19 |
| 09/28/2026 17:06 | 25 | 171.19 |
| 09/28/2026 17:06 | 25 | 171.19 |
| 09/28/2026 17:06 | 25 | 171.19 |
| 09/28/2026 17:06 | 25 | 171.19 |
| 09/28/2026 17:05 | 100 | 171.17 |
| 09/28/2026 17:05 | 5 | 171.19 |
| 09/28/2026 17:05 | 20 | 171.18 |
| 09/28/2026 17:04 | 99 | 171.17 |
| 09/28/2026 17:04 | 1 | 171.17 |
| 09/28/2026 17:04 | 25 | 171.10 |
| 09/28/2026 17:03 | 2 | 171.06 |
| 09/28/2026 17:01 | 5 | 171.18 |
| 09/28/2026 17:01 | 100 | 171.12 |
| 09/28/2026 17:00 | 26 | 171.09 |
| 09/28/2026 17:00 | 100 | 171.13 |
| 09/28/2026 16:56 | 100 | 171.04 |
| 09/28/2026 16:55 | 2 | 171.11 |
| 09/28/2026 16:55 | 98 | 171.11 |
| 09/28/2026 16:55 | 2 | 171.12 |
| 09/28/2026 16:55 | 6 | 171.16 |
| 09/28/2026 16:53 | 25 | 171.22 |
| 09/28/2026 16:53 | 7 | 171.24 |
| 09/28/2026 16:53 | 25 | 171.24 |
| 09/28/2026 16:52 | 100 | 171.19 |
| 09/28/2026 16:50 | 2 | 171.33 |
| 09/28/2026 16:50 | 1 | 171.33 |
| 09/28/2026 16:50 | 100 | 171.24 |
| 09/28/2026 16:50 | 5 | 171.24 |
| 09/28/2026 16:50 | 22 | 171.25 |
| 09/28/2026 16:50 | 78 | 171.25 |
| 09/28/2026 16:50 | 6 | 171.28 |
| 09/28/2026 16:50 | 19 | 171.31 |
| 09/28/2026 16:50 | 100 | 171.31 |
| 09/28/2026 16:49 | 4 | 171.30 |
| 09/28/2026 16:49 | 100 | 171.30 |
| 09/28/2026 16:47 | 20 | 171.37 |
| 09/28/2026 16:47 | 80 | 171.37 |
| 09/28/2026 16:47 | 20 | 171.36 |
| 09/28/2026 16:47 | 100 | 171.30 |
| 09/28/2026 16:47 | 100 | 171.30 |
| 09/28/2026 16:46 | 93 | 171.40 |
| 09/28/2026 16:46 | 20 | 171.37 |
| 09/28/2026 16:46 | 70 | 171.39 |
| 09/28/2026 16:45 | 1 | 171.52 |
| 09/28/2026 16:45 | 100 | 171.56 |
| 09/28/2026 16:43 | 100 | 171.64 |
| 09/28/2026 16:43 | 100 | 171.65 |
| 09/28/2026 16:42 | 87 | 171.83 |
| 09/28/2026 16:42 | 100 | 171.83 |
| 09/28/2026 16:42 | 96 | 171.83 |
| 09/28/2026 16:42 | 4 | 171.83 |
| 09/28/2026 16:42 | 100 | 171.83 |
| 09/28/2026 16:42 | 100 | 171.83 |
| 09/28/2026 16:42 | 100 | 171.83 |
| 09/28/2026 16:42 | 13 | 171.83 |
| 09/28/2026 16:42 | 100 | 171.83 |
| 09/28/2026 16:42 | 13 | 171.83 |
| 09/28/2026 16:42 | 87 | 171.83 |
| 09/28/2026 16:36 | 17 | 171.95 |
| 09/28/2026 16:36 | 3 | 171.92 |
| 09/28/2026 16:36 | 2 | 171.90 |
| 09/28/2026 16:36 | 5 | 171.83 |
| 09/28/2026 16:34 | 12 | 171.82 |
| 09/28/2026 16:34 | 29 | 171.82 |
| 09/28/2026 16:32 | 2 | 171.93 |
| 09/28/2026 16:27 | 5 | 172.25 |
| 09/28/2026 16:26 | 1 | 172.31 |
| 09/28/2026 16:26 | 100 | 172.31 |
| 09/28/2026 16:24 | 80 | 172.10 |
| 09/28/2026 16:24 | 100 | 172.10 |
| 09/28/2026 16:24 | 9 | 172.18 |
| 09/28/2026 16:22 | 200 | 172.00 |
| 09/28/2026 16:22 | 25 | 171.97 |
| 09/28/2026 16:22 | 12 | 171.97 |
| 09/28/2026 16:22 | 13 | 171.97 |
| 09/28/2026 16:22 | 25 | 171.97 |
| 09/28/2026 16:20 | 100 | 171.875 |
| 09/28/2026 16:20 | 100 | 171.89 |
| 09/28/2026 16:20 | 2 | 171.89 |
| 09/28/2026 16:19 | 1 | 171.98 |
| 09/28/2026 16:16 | 1 | 172.03 |
| 09/28/2026 16:15 | 4 | 172.12 |
| 09/28/2026 16:15 | 25 | 172.10 |
| 09/28/2026 16:15 | 4 | 172.10 |
| 09/28/2026 16:15 | 4 | 172.10 |
| 09/28/2026 16:14 | 50 | 171.98 |
| 09/28/2026 16:14 | 50 | 171.98 |
| 09/28/2026 16:14 | 50 | 171.98 |
| 09/28/2026 16:14 | 50 | 171.98 |
| 09/28/2026 16:14 | 100 | 171.98 |
| 09/28/2026 16:13 | 80 | 172.12 |
| 09/28/2026 16:13 | 20 | 172.12 |
| 09/28/2026 16:13 | 100 | 172.24 |
| 09/28/2026 16:11 | 100 | 172.29 |
| 09/28/2026 16:10 | 200 | 172.33 |
| 09/28/2026 16:08 | 100 | 172.28 |
| 09/28/2026 16:08 | 1 | 172.29 |
| 09/28/2026 16:07 | 5 | 172.28 |
| 09/28/2026 16:07 | 100 | 172.35 |
| 09/28/2026 16:06 | 22 | 172.25 |
| 09/28/2026 16:06 | 25 | 172.25 |
| 09/28/2026 16:06 | 5 | 172.20 |
| 09/28/2026 16:05 | 100 | 172.15 |
| 09/28/2026 16:03 | 25 | 172.11 |
| 09/28/2026 16:03 | 25 | 172.11 |
| 09/28/2026 16:03 | 5 | 172.06 |
| 09/28/2026 16:02 | 12 | 172.15 |
| 09/28/2026 15:58 | 100 | 172.08 |
| 09/28/2026 15:58 | 100 | 172.09 |
| 09/28/2026 15:56 | 89 | 172.17 |
| 09/28/2026 15:56 | 11 | 172.17 |
| 09/28/2026 15:55 | 73 | 172.36 |
| 09/28/2026 15:55 | 1 | 172.36 |
| 09/28/2026 15:55 | 1 | 172.36 |
| 09/28/2026 15:55 | 1 | 172.36 |
| 09/28/2026 15:55 | 7 | 172.36 |
| 09/28/2026 15:55 | 5 | 172.36 |
| 09/28/2026 15:55 | 1 | 172.36 |
| 09/28/2026 15:55 | 5 | 172.36 |
| 09/28/2026 15:55 | 6 | 172.36 |
| 09/28/2026 15:54 | 13 | 172.17 |
| 09/28/2026 15:53 | 100 | 172.30 |
| 09/28/2026 15:53 | 90 | 172.30 |
| 09/28/2026 15:53 | 10 | 172.30 |
| 09/28/2026 15:53 | 100 | 172.35 |
| 09/28/2026 15:51 | 100 | 172.46 |
| 09/28/2026 15:50 | 3 | 172.64 |
| 09/28/2026 15:50 | 20 | 172.56 |
| 09/28/2026 15:49 | 5 | 172.53 |
| 09/28/2026 15:49 | 100 | 172.52 |
| 09/28/2026 15:49 | 200 | 172.52 |
| 09/28/2026 15:47 | 3 | 172.27 |
| 09/28/2026 15:46 | 100 | 172.28 |
| 09/28/2026 15:46 | 24 | 172.40 |
| 09/28/2026 15:46 | 6 | 172.40 |
| 09/28/2026 15:46 | 70 | 172.40 |
| 09/28/2026 15:46 | 25 | 172.41 |
| 09/28/2026 15:46 | 6 | 172.41 |
| 09/28/2026 15:45 | 20 | 172.53 |
| 09/28/2026 15:45 | 21 | 172.52 |
| 09/28/2026 15:45 | 1 | 172.39 |
| 09/28/2026 15:44 | 4 | 172.11 |
| 09/28/2026 15:44 | 4 | 172.09 |
| 09/28/2026 15:44 | 3 | 172.00 |
| 09/28/2026 15:43 | 7 | 171.78 |
| 09/28/2026 15:43 | 100 | 171.78 |
| 09/28/2026 15:42 | 100 | 171.76 |
| 09/28/2026 15:42 | 25 | 171.81 |
| 09/28/2026 15:41 | 100 | 171.86 |
| 09/28/2026 15:40 | 25 | 172.00 |
| 09/28/2026 15:40 | 1 | 171.995 |
| 09/28/2026 15:38 | 99 | 172.01 |
| 09/28/2026 15:38 | 101 | 172.02 |
| 09/28/2026 15:38 | 99 | 172.02 |
| 09/28/2026 15:38 | 99 | 172.02 |
| 09/28/2026 15:38 | 1 | 172.01 |
| 09/28/2026 15:37 | 5 | 172.185 |
| 09/28/2026 15:37 | 1 | 172.185 |
| 09/28/2026 15:37 | 100 | 172.16 |
| 09/28/2026 15:36 | 25 | 171.965 |
| 09/28/2026 15:36 | 25 | 171.965 |
| 09/28/2026 15:36 | 25 | 171.965 |
| 09/28/2026 15:36 | 25 | 171.975 |
| 09/28/2026 15:36 | 25 | 171.975 |
| 09/28/2026 15:36 | 25 | 171.975 |
| 09/28/2026 15:36 | 25 | 171.975 |
| 09/28/2026 15:35 | 100 | 172.19 |
| 09/28/2026 15:35 | 97 | 172.24 |
| 09/28/2026 15:35 | 2 | 172.24 |
| 09/28/2026 15:35 | 1 | 172.24 |
| 09/28/2026 15:35 | 100 | 172.27 |
| 09/28/2026 15:34 | 11 | 172.57 |
| 09/28/2026 15:34 | 25 | 172.38 |
| 09/28/2026 15:34 | 25 | 172.38 |
| 09/28/2026 15:34 | 25 | 172.38 |
| 09/28/2026 15:34 | 230 | 172.30 |
| 09/28/2026 15:34 | 1 | 172.29 |
| 09/28/2026 15:34 | 1 | 172.28 |
| 09/28/2026 15:34 | 1 | 172.28 |
| 09/28/2026 15:34 | 35 | 172.28 |
| 09/28/2026 15:34 | 65 | 172.28 |
| 09/28/2026 15:34 | 2 | 172.24 |
| 09/28/2026 15:34 | 2 | 172.23 |
| 09/28/2026 15:33 | 2 | 172.23 |
| 09/28/2026 15:30 | 4 | 172.10 |
| 09/28/2026 15:30 | 5 | 172.07 |
| 09/28/2026 15:30 | 25 | 171.98 |
| 09/28/2026 15:30 | 25 | 171.955 |
| 09/28/2026 15:30 | 60 | 171.97 |
| 09/28/2026 15:30 | 40 | 171.98 |
| 09/28/2026 15:30 | 60 | 171.98 |
| 09/28/2026 15:30 | 60 | 171.98 |
| 09/28/2026 15:30 | 1640 | 171.96 |
| 09/28/2026 15:30 | 1640 | 171.96 |