Large gap with delayed quotes
|
Last quote
12/20/2024 -
17:43:02
|
Bid
12/20/2024 -
17:30:00
|
Bid Volume |
Ask
12/20/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
189.26
-0.18
(
-0.10% )
|
189.36
|
62 |
189.40
|
117 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/20/2024 17:42 | 64 | 189.26 |
| 12/20/2024 17:42 | 436 | 189.26 |
| 12/20/2024 17:42 | 130 | 189.26 |
| 12/20/2024 17:42 | 125 | 189.26 |
| 12/20/2024 17:40 | 34 | 189.26 |
| 12/20/2024 17:35 | 1071 | 189.26 |
| 12/20/2024 17:35 | 1071 | 189.26 |
| 12/20/2024 17:35 | 2622 | 189.26 |
| 12/20/2024 17:35 | 1176964 | 189.26 |
| 12/20/2024 17:29 | 120 | 189.38 |
| 12/20/2024 17:29 | 69 | 189.38 |
| 12/20/2024 17:29 | 4 | 189.38 |
| 12/20/2024 17:29 | 1 | 189.40 |
| 12/20/2024 17:29 | 89 | 189.42 |
| 12/20/2024 17:29 | 92 | 189.44 |
| 12/20/2024 17:29 | 101 | 189.40 |
| 12/20/2024 17:29 | 63 | 189.40 |
| 12/20/2024 17:29 | 35 | 189.40 |
| 12/20/2024 17:29 | 15 | 189.44 |
| 12/20/2024 17:29 | 69 | 189.42 |
| 12/20/2024 17:29 | 32 | 189.42 |
| 12/20/2024 17:29 | 36 | 189.42 |
| 12/20/2024 17:29 | 42 | 189.40 |
| 12/20/2024 17:29 | 36 | 189.40 |
| 12/20/2024 17:29 | 67 | 189.40 |
| 12/20/2024 17:29 | 16 | 189.38 |
| 12/20/2024 17:29 | 3 | 189.40 |
| 12/20/2024 17:29 | 16 | 189.42 |
| 12/20/2024 17:29 | 60 | 189.46 |
| 12/20/2024 17:29 | 16 | 189.44 |
| 12/20/2024 17:29 | 36 | 189.44 |
| 12/20/2024 17:29 | 128 | 189.46 |
| 12/20/2024 17:29 | 16 | 189.48 |
| 12/20/2024 17:29 | 16 | 189.52 |
| 12/20/2024 17:29 | 46 | 189.52 |
| 12/20/2024 17:29 | 36 | 189.52 |
| 12/20/2024 17:28 | 152 | 189.54 |
| 12/20/2024 17:28 | 79 | 189.54 |
| 12/20/2024 17:28 | 43 | 189.52 |
| 12/20/2024 17:28 | 1 | 189.54 |
| 12/20/2024 17:28 | 132 | 189.54 |
| 12/20/2024 17:28 | 4 | 189.54 |
| 12/20/2024 17:28 | 4 | 189.54 |
| 12/20/2024 17:28 | 25 | 189.54 |
| 12/20/2024 17:28 | 77 | 189.56 |
| 12/20/2024 17:28 | 96 | 189.58 |
| 12/20/2024 17:28 | 76 | 189.56 |
| 12/20/2024 17:28 | 77 | 189.58 |
| 12/20/2024 17:28 | 6 | 189.56 |
| 12/20/2024 17:28 | 49 | 189.58 |
| 12/20/2024 17:28 | 55 | 189.56 |
| 12/20/2024 17:28 | 45 | 189.54 |
| 12/20/2024 17:28 | 63 | 189.56 |
| 12/20/2024 17:28 | 118 | 189.58 |
| 12/20/2024 17:28 | 16 | 189.60 |
| 12/20/2024 17:27 | 55 | 189.62 |
| 12/20/2024 17:27 | 45 | 189.60 |
| 12/20/2024 17:27 | 36 | 189.60 |
| 12/20/2024 17:27 | 12 | 189.62 |
| 12/20/2024 17:27 | 22 | 189.60 |
| 12/20/2024 17:27 | 16 | 189.60 |
| 12/20/2024 17:27 | 62 | 189.60 |
| 12/20/2024 17:27 | 281 | 189.60 |
| 12/20/2024 17:27 | 28 | 189.58 |
| 12/20/2024 17:27 | 39 | 189.58 |
| 12/20/2024 17:27 | 2 | 189.56 |
| 12/20/2024 17:27 | 36 | 189.56 |
| 12/20/2024 17:27 | 400 | 189.56 |
| 12/20/2024 17:27 | 6 | 189.52 |
| 12/20/2024 17:27 | 34 | 189.54 |
| 12/20/2024 17:27 | 31 | 189.54 |
| 12/20/2024 17:27 | 17 | 189.54 |
| 12/20/2024 17:27 | 35 | 189.56 |
| 12/20/2024 17:27 | 187 | 189.56 |
| 12/20/2024 17:27 | 182 | 189.54 |
| 12/20/2024 17:27 | 16 | 189.52 |
| 12/20/2024 17:26 | 137 | 189.54 |
| 12/20/2024 17:26 | 19 | 189.52 |
| 12/20/2024 17:26 | 52 | 189.52 |
| 12/20/2024 17:26 | 45 | 189.50 |
| 12/20/2024 17:26 | 118 | 189.50 |
| 12/20/2024 17:26 | 20 | 189.48 |
| 12/20/2024 17:26 | 9 | 189.48 |
| 12/20/2024 17:26 | 16 | 189.50 |
| 12/20/2024 17:26 | 10 | 189.50 |
| 12/20/2024 17:26 | 27 | 189.50 |
| 12/20/2024 17:26 | 16 | 189.52 |
| 12/20/2024 17:26 | 6 | 189.54 |
| 12/20/2024 17:26 | 10 | 189.54 |
| 12/20/2024 17:26 | 10 | 189.58 |
| 12/20/2024 17:26 | 36 | 189.58 |
| 12/20/2024 17:26 | 114 | 189.60 |
| 12/20/2024 17:26 | 57 | 189.58 |
| 12/20/2024 17:26 | 36 | 189.60 |
| 12/20/2024 17:26 | 76 | 189.56 |
| 12/20/2024 17:26 | 5 | 189.58 |
| 12/20/2024 17:26 | 24 | 189.58 |
| 12/20/2024 17:26 | 111 | 189.58 |
| 12/20/2024 17:26 | 16 | 189.60 |
| 12/20/2024 17:26 | 95 | 189.62 |
| 12/20/2024 17:26 | 19 | 189.60 |
| 12/20/2024 17:26 | 24 | 189.58 |
| 12/20/2024 17:26 | 35 | 189.58 |
| 12/20/2024 17:26 | 8 | 189.58 |
| 12/20/2024 17:26 | 15 | 189.58 |
| 12/20/2024 17:26 | 12 | 189.58 |
| 12/20/2024 17:26 | 59 | 189.60 |
| 12/20/2024 17:26 | 66 | 189.58 |
| 12/20/2024 17:26 | 80 | 189.60 |
| 12/20/2024 17:26 | 36 | 189.60 |
| 12/20/2024 17:25 | 2 | 189.60 |
| 12/20/2024 17:25 | 3 | 189.60 |
| 12/20/2024 17:25 | 11 | 189.58 |
| 12/20/2024 17:25 | 36 | 189.58 |
| 12/20/2024 17:25 | 33 | 189.56 |
| 12/20/2024 17:25 | 5 | 189.58 |
| 12/20/2024 17:25 | 13 | 189.58 |
| 12/20/2024 17:25 | 130 | 189.54 |
| 12/20/2024 17:25 | 42 | 189.54 |
| 12/20/2024 17:25 | 6 | 189.54 |
| 12/20/2024 17:25 | 13 | 189.54 |
| 12/20/2024 17:25 | 36 | 189.54 |
| 12/20/2024 17:25 | 76 | 189.52 |
| 12/20/2024 17:25 | 1 | 189.54 |
| 12/20/2024 17:25 | 64 | 189.54 |
| 12/20/2024 17:25 | 51 | 189.58 |
| 12/20/2024 17:25 | 34 | 189.56 |
| 12/20/2024 17:25 | 289 | 189.56 |
| 12/20/2024 17:25 | 55 | 189.54 |
| 12/20/2024 17:25 | 298 | 189.52 |
| 12/20/2024 17:24 | 6 | 189.50 |
| 12/20/2024 17:24 | 17 | 189.50 |
| 12/20/2024 17:24 | 6 | 189.52 |
| 12/20/2024 17:24 | 204 | 189.50 |
| 12/20/2024 17:24 | 121 | 189.52 |
| 12/20/2024 17:24 | 58 | 189.50 |
| 12/20/2024 17:24 | 9 | 189.50 |
| 12/20/2024 17:24 | 9 | 189.48 |
| 12/20/2024 17:24 | 23 | 189.46 |
| 12/20/2024 17:24 | 16 | 189.46 |
| 12/20/2024 17:23 | 28 | 189.50 |
| 12/20/2024 17:23 | 10 | 189.50 |
| 12/20/2024 17:23 | 6 | 189.50 |
| 12/20/2024 17:23 | 270 | 189.52 |
| 12/20/2024 17:23 | 62 | 189.48 |
| 12/20/2024 17:23 | 17 | 189.44 |
| 12/20/2024 17:23 | 302 | 189.46 |
| 12/20/2024 17:23 | 81 | 189.48 |
| 12/20/2024 17:23 | 48 | 189.48 |
| 12/20/2024 17:23 | 170 | 189.44 |
| 12/20/2024 17:23 | 175 | 189.44 |
| 12/20/2024 17:23 | 16 | 189.46 |
| 12/20/2024 17:23 | 30 | 189.46 |
| 12/20/2024 17:23 | 51 | 189.46 |
| 12/20/2024 17:23 | 15 | 189.46 |
| 12/20/2024 17:23 | 120 | 189.48 |
| 12/20/2024 17:23 | 24 | 189.50 |
| 12/20/2024 17:23 | 41 | 189.50 |
| 12/20/2024 17:23 | 60 | 189.52 |
| 12/20/2024 17:23 | 18 | 189.50 |
| 12/20/2024 17:23 | 36 | 189.50 |
| 12/20/2024 17:23 | 17 | 189.52 |
| 12/20/2024 17:23 | 314 | 189.52 |
| 12/20/2024 17:23 | 186 | 189.52 |
| 12/20/2024 17:23 | 173 | 189.52 |
| 12/20/2024 17:23 | 26 | 189.54 |
| 12/20/2024 17:23 | 17 | 189.52 |
| 12/20/2024 17:23 | 17 | 189.54 |
| 12/20/2024 17:23 | 25 | 189.52 |
| 12/20/2024 17:23 | 18 | 189.52 |
| 12/20/2024 17:23 | 36 | 189.52 |
| 12/20/2024 17:23 | 7 | 189.52 |
| 12/20/2024 17:23 | 2 | 189.52 |
| 12/20/2024 17:23 | 16 | 189.52 |
| 12/20/2024 17:23 | 102 | 189.54 |
| 12/20/2024 17:23 | 25 | 189.56 |
| 12/20/2024 17:23 | 8 | 189.56 |
| 12/20/2024 17:23 | 215 | 189.56 |
| 12/20/2024 17:22 | 136 | 189.52 |
| 12/20/2024 17:22 | 148 | 189.54 |
| 12/20/2024 17:22 | 57 | 189.50 |
| 12/20/2024 17:22 | 201 | 189.50 |
| 12/20/2024 17:22 | 123 | 189.46 |
| 12/20/2024 17:22 | 12 | 189.48 |
| 12/20/2024 17:22 | 3 | 189.48 |
| 12/20/2024 17:22 | 115 | 189.46 |
| 12/20/2024 17:22 | 337 | 189.46 |
| 12/20/2024 17:22 | 132 | 189.48 |
| 12/20/2024 17:22 | 141 | 189.52 |
| 12/20/2024 17:22 | 99 | 189.50 |
| 12/20/2024 17:22 | 24 | 189.50 |
| 12/20/2024 17:22 | 84 | 189.48 |
| 12/20/2024 17:22 | 233 | 189.46 |
| 12/20/2024 17:22 | 9 | 189.44 |
| 12/20/2024 17:22 | 58 | 189.44 |
| 12/20/2024 17:22 | 11 | 189.44 |
| 12/20/2024 17:22 | 36 | 189.44 |
| 12/20/2024 17:22 | 145 | 189.44 |
| 12/20/2024 17:22 | 8 | 189.42 |
| 12/20/2024 17:22 | 66 | 189.38 |
| 12/20/2024 17:21 | 112 | 189.36 |
| 12/20/2024 17:21 | 156 | 189.38 |
| 12/20/2024 17:21 | 55 | 189.40 |
| 12/20/2024 17:21 | 28 | 189.36 |
| 12/20/2024 17:21 | 13 | 189.34 |
| 12/20/2024 17:21 | 92 | 189.34 |
| 12/20/2024 17:21 | 36 | 189.34 |
| 12/20/2024 17:21 | 10 | 189.30 |
| 12/20/2024 17:21 | 20 | 189.30 |
| 12/20/2024 17:21 | 115 | 189.32 |
| 12/20/2024 17:21 | 45 | 189.32 |
| 12/20/2024 17:21 | 56 | 189.38 |
| 12/20/2024 17:21 | 144 | 189.36 |
| 12/20/2024 17:21 | 105 | 189.34 |
| 12/20/2024 17:21 | 28 | 189.32 |
| 12/20/2024 17:21 | 36 | 189.32 |
| 12/20/2024 17:21 | 7 | 189.30 |
| 12/20/2024 17:21 | 2 | 189.30 |
| 12/20/2024 17:20 | 24 | 189.30 |
| 12/20/2024 17:20 | 13 | 189.30 |
| 12/20/2024 17:20 | 29 | 189.30 |
| 12/20/2024 17:20 | 6 | 189.30 |
| 12/20/2024 17:20 | 19 | 189.30 |
| 12/20/2024 17:20 | 61 | 189.36 |
| 12/20/2024 17:20 | 59 | 189.34 |
| 12/20/2024 17:20 | 62 | 189.42 |
| 12/20/2024 17:20 | 61 | 189.44 |
| 12/20/2024 17:20 | 211 | 189.46 |
| 12/20/2024 17:19 | 141 | 189.50 |
| 12/20/2024 17:19 | 214 | 189.44 |
| 12/20/2024 17:19 | 286 | 189.44 |
| 12/20/2024 17:19 | 22 | 189.44 |
| 12/20/2024 17:19 | 7 | 189.44 |
| 12/20/2024 17:19 | 12 | 189.44 |
| 12/20/2024 17:19 | 127 | 189.42 |
| 12/20/2024 17:19 | 41 | 189.40 |
| 12/20/2024 17:19 | 30 | 189.40 |
| 12/20/2024 17:19 | 44 | 189.44 |
| 12/20/2024 17:19 | 68 | 189.44 |
| 12/20/2024 17:19 | 12 | 189.44 |
| 12/20/2024 17:19 | 58 | 189.48 |
| 12/20/2024 17:19 | 63 | 189.46 |
| 12/20/2024 17:19 | 101 | 189.48 |
| 12/20/2024 17:19 | 9 | 189.50 |
| 12/20/2024 17:19 | 84 | 189.50 |
| 12/20/2024 17:19 | 84 | 189.52 |
| 12/20/2024 17:18 | 35 | 189.52 |
| 12/20/2024 17:18 | 23 | 189.54 |
| 12/20/2024 17:18 | 50 | 189.56 |
| 12/20/2024 17:18 | 30 | 189.54 |
| 12/20/2024 17:18 | 34 | 189.50 |
| 12/20/2024 17:18 | 59 | 189.48 |
| 12/20/2024 17:18 | 4 | 189.48 |
| 12/20/2024 17:18 | 31 | 189.48 |
| 12/20/2024 17:18 | 62 | 189.48 |
| 12/20/2024 17:18 | 1 | 189.48 |
| 12/20/2024 17:18 | 33 | 189.50 |
| 12/20/2024 17:18 | 21 | 189.50 |
| 12/20/2024 17:18 | 36 | 189.52 |
| 12/20/2024 17:18 | 27 | 189.50 |
| 12/20/2024 17:18 | 34 | 189.50 |
| 12/20/2024 17:18 | 27 | 189.50 |
| 12/20/2024 17:18 | 172 | 189.46 |
| 12/20/2024 17:17 | 143 | 189.44 |
| 12/20/2024 17:17 | 6 | 189.42 |
| 12/20/2024 17:17 | 37 | 189.42 |
| 12/20/2024 17:17 | 91 | 189.44 |
| 12/20/2024 17:17 | 59 | 189.46 |
| 12/20/2024 17:17 | 67 | 189.44 |
| 12/20/2024 17:17 | 53 | 189.40 |
| 12/20/2024 17:17 | 59 | 189.38 |
| 12/20/2024 17:17 | 158 | 189.34 |
| 12/20/2024 17:17 | 11 | 189.34 |
| 12/20/2024 17:17 | 36 | 189.36 |
| 12/20/2024 17:16 | 106 | 189.40 |
| 12/20/2024 17:16 | 37 | 189.34 |
| 12/20/2024 17:16 | 44 | 189.32 |
| 12/20/2024 17:16 | 36 | 189.30 |
| 12/20/2024 17:16 | 55 | 189.26 |
| 12/20/2024 17:16 | 15 | 189.26 |
| 12/20/2024 17:16 | 45 | 189.24 |
| 12/20/2024 17:16 | 123 | 189.22 |
| 12/20/2024 17:16 | 11 | 189.22 |
| 12/20/2024 17:16 | 34 | 189.22 |
| 12/20/2024 17:16 | 10 | 189.26 |
| 12/20/2024 17:16 | 58 | 189.26 |
| 12/20/2024 17:16 | 55 | 189.24 |
| 12/20/2024 17:16 | 34 | 189.24 |
| 12/20/2024 17:16 | 101 | 189.24 |
| 12/20/2024 17:16 | 113 | 189.28 |
| 12/20/2024 17:15 | 133 | 189.28 |
| 12/20/2024 17:15 | 117 | 189.28 |
| 12/20/2024 17:15 | 55 | 189.24 |
| 12/20/2024 17:15 | 27 | 189.26 |
| 12/20/2024 17:15 | 99 | 189.28 |
| 12/20/2024 17:15 | 30 | 189.30 |
| 12/20/2024 17:15 | 60 | 189.28 |
| 12/20/2024 17:15 | 25 | 189.32 |
| 12/20/2024 17:15 | 7 | 189.30 |
| 12/20/2024 17:15 | 36 | 189.30 |
| 12/20/2024 17:15 | 26 | 189.30 |
| 12/20/2024 17:15 | 76 | 189.30 |
| 12/20/2024 17:14 | 160 | 189.30 |
| 12/20/2024 17:14 | 6 | 189.26 |
| 12/20/2024 17:14 | 36 | 189.26 |
| 12/20/2024 17:14 | 167 | 189.28 |
| 12/20/2024 17:14 | 89 | 189.28 |
| 12/20/2024 17:14 | 51 | 189.32 |
| 12/20/2024 17:14 | 3 | 189.28 |
| 12/20/2024 17:14 | 30 | 189.32 |
| 12/20/2024 17:14 | 50 | 189.32 |
| 12/20/2024 17:14 | 8 | 189.28 |
| 12/20/2024 17:14 | 36 | 189.28 |
| 12/20/2024 17:14 | 78 | 189.24 |
| 12/20/2024 17:14 | 30 | 189.24 |
| 12/20/2024 17:14 | 39 | 189.24 |
| 12/20/2024 17:14 | 35 | 189.24 |
| 12/20/2024 17:14 | 137 | 189.24 |
| 12/20/2024 17:13 | 35 | 189.24 |
| 12/20/2024 17:13 | 146 | 189.24 |
| 12/20/2024 17:13 | 50 | 189.24 |
| 12/20/2024 17:13 | 208 | 189.24 |
| 12/20/2024 17:13 | 30 | 189.24 |
| 12/20/2024 17:13 | 12 | 189.24 |
| 12/20/2024 17:13 | 10 | 189.24 |
| 12/20/2024 17:13 | 14 | 189.24 |
| 12/20/2024 17:13 | 244 | 189.22 |
| 12/20/2024 17:13 | 34 | 189.24 |
| 12/20/2024 17:13 | 30 | 189.26 |
| 12/20/2024 17:13 | 66 | 189.22 |
| 12/20/2024 17:13 | 36 | 189.22 |
| 12/20/2024 17:13 | 25 | 189.24 |
| 12/20/2024 17:12 | 36 | 189.26 |
| 12/20/2024 17:12 | 1 | 189.24 |
| 12/20/2024 17:12 | 92 | 189.24 |
| 12/20/2024 17:12 | 12 | 189.24 |
| 12/20/2024 17:12 | 29 | 189.24 |
| 12/20/2024 17:12 | 9 | 189.24 |
| 12/20/2024 17:12 | 6 | 189.24 |
| 12/20/2024 17:12 | 54 | 189.26 |
| 12/20/2024 17:12 | 159 | 189.24 |
| 12/20/2024 17:12 | 9 | 189.24 |
| 12/20/2024 17:12 | 10 | 189.24 |
| 12/20/2024 17:12 | 38 | 189.26 |
| 12/20/2024 17:12 | 174 | 189.26 |
| 12/20/2024 17:12 | 36 | 189.20 |
| 12/20/2024 17:12 | 130 | 189.22 |
| 12/20/2024 17:12 | 10 | 189.26 |
| 12/20/2024 17:12 | 32 | 189.26 |
| 12/20/2024 17:12 | 4 | 189.26 |
| 12/20/2024 17:12 | 36 | 189.26 |
| 12/20/2024 17:11 | 94 | 189.24 |
| 12/20/2024 17:11 | 3 | 189.26 |
| 12/20/2024 17:11 | 3 | 189.24 |
| 12/20/2024 17:11 | 36 | 189.24 |
| 12/20/2024 17:11 | 73 | 189.26 |
| 12/20/2024 17:11 | 27 | 189.26 |
| 12/20/2024 17:11 | 8 | 189.32 |
| 12/20/2024 17:11 | 8 | 189.30 |
| 12/20/2024 17:11 | 34 | 189.28 |
| 12/20/2024 17:11 | 54 | 189.26 |
| 12/20/2024 17:11 | 35 | 189.28 |
| 12/20/2024 17:10 | 18 | 189.26 |
| 12/20/2024 17:10 | 20 | 189.24 |
| 12/20/2024 17:10 | 36 | 189.24 |
| 12/20/2024 17:10 | 365 | 189.28 |
| 12/20/2024 17:10 | 35 | 189.28 |
| 12/20/2024 17:10 | 14 | 189.28 |
| 12/20/2024 17:10 | 1 | 189.28 |
| 12/20/2024 17:10 | 181 | 189.28 |
| 12/20/2024 17:10 | 1 | 189.26 |
| 12/20/2024 17:10 | 61 | 189.22 |
| 12/20/2024 17:10 | 150 | 189.20 |
| 12/20/2024 17:10 | 137 | 189.18 |
| 12/20/2024 17:10 | 36 | 189.16 |
| 12/20/2024 17:10 | 13 | 189.16 |
| 12/20/2024 17:10 | 36 | 189.16 |
| 12/20/2024 17:10 | 93 | 189.18 |
| 12/20/2024 17:10 | 95 | 189.18 |
| 12/20/2024 17:10 | 68 | 189.16 |
| 12/20/2024 17:10 | 60 | 189.16 |
| 12/20/2024 17:10 | 5 | 189.16 |
| 12/20/2024 17:10 | 36 | 189.16 |
| 12/20/2024 17:10 | 51 | 189.14 |
| 12/20/2024 17:09 | 10 | 189.14 |
| 12/20/2024 17:09 | 7 | 189.14 |
| 12/20/2024 17:09 | 2 | 189.14 |
| 12/20/2024 17:09 | 50 | 189.18 |
| 12/20/2024 17:09 | 23 | 189.14 |
| 12/20/2024 17:09 | 9 | 189.14 |
| 12/20/2024 17:09 | 4 | 189.14 |
| 12/20/2024 17:09 | 3 | 189.14 |
| 12/20/2024 17:09 | 3 | 189.14 |
| 12/20/2024 17:09 | 14 | 189.14 |
| 12/20/2024 17:09 | 5 | 189.14 |
| 12/20/2024 17:09 | 50 | 189.14 |
| 12/20/2024 17:09 | 10 | 189.14 |
| 12/20/2024 17:09 | 6 | 189.14 |
| 12/20/2024 17:09 | 11 | 189.14 |
| 12/20/2024 17:09 | 25 | 189.18 |
| 12/20/2024 17:09 | 8 | 189.18 |
| 12/20/2024 17:09 | 36 | 189.18 |
| 12/20/2024 17:09 | 9 | 189.18 |
| 12/20/2024 17:09 | 7 | 189.18 |
| 12/20/2024 17:08 | 34 | 189.16 |
| 12/20/2024 17:08 | 12 | 189.20 |
| 12/20/2024 17:08 | 70 | 189.20 |
| 12/20/2024 17:08 | 30 | 189.20 |
| 12/20/2024 17:08 | 112 | 189.20 |
| 12/20/2024 17:08 | 22 | 189.20 |
| 12/20/2024 17:08 | 27 | 189.18 |
| 12/20/2024 17:07 | 93 | 189.20 |
| 12/20/2024 17:07 | 20 | 189.18 |
| 12/20/2024 17:07 | 100 | 189.16 |
| 12/20/2024 17:07 | 61 | 189.18 |
| 12/20/2024 17:07 | 111 | 189.20 |
| 12/20/2024 17:07 | 53 | 189.20 |
| 12/20/2024 17:07 | 82 | 189.18 |
| 12/20/2024 17:07 | 81 | 189.22 |
| 12/20/2024 17:07 | 26 | 189.28 |
| 12/20/2024 17:07 | 71 | 189.28 |
| 12/20/2024 17:07 | 4 | 189.28 |
| 12/20/2024 17:07 | 74 | 189.28 |
| 12/20/2024 17:06 | 9 | 189.30 |
| 12/20/2024 17:06 | 10 | 189.30 |
| 12/20/2024 17:06 | 24 | 189.30 |
| 12/20/2024 17:06 | 58 | 189.30 |
| 12/20/2024 17:06 | 52 | 189.34 |
| 12/20/2024 17:06 | 206 | 189.30 |
| 12/20/2024 17:06 | 166 | 189.32 |
| 12/20/2024 17:06 | 50 | 189.36 |
| 12/20/2024 17:05 | 39 | 189.32 |
| 12/20/2024 17:05 | 302 | 189.26 |
| 12/20/2024 17:05 | 110 | 189.28 |
| 12/20/2024 17:05 | 488 | 189.28 |
| 12/20/2024 17:05 | 289 | 189.26 |
| 12/20/2024 17:05 | 18 | 189.24 |
| 12/20/2024 17:05 | 7 | 189.24 |
| 12/20/2024 17:05 | 312 | 189.22 |
| 12/20/2024 17:05 | 7 | 189.20 |
| 12/20/2024 17:05 | 48 | 189.20 |
| 12/20/2024 17:05 | 21 | 189.20 |
| 12/20/2024 17:05 | 1 | 189.20 |
| 12/20/2024 17:05 | 4 | 189.20 |
| 12/20/2024 17:05 | 8 | 189.22 |
| 12/20/2024 17:05 | 44 | 189.22 |
| 12/20/2024 17:05 | 8 | 189.22 |
| 12/20/2024 17:05 | 16 | 189.22 |
| 12/20/2024 17:05 | 92 | 189.22 |
| 12/20/2024 17:05 | 26 | 189.24 |
| 12/20/2024 17:05 | 118 | 189.26 |
| 12/20/2024 17:04 | 60 | 189.30 |
| 12/20/2024 17:04 | 6 | 189.30 |
| 12/20/2024 17:04 | 12 | 189.30 |
| 12/20/2024 17:04 | 33 | 189.28 |
| 12/20/2024 17:04 | 8 | 189.24 |
| 12/20/2024 17:04 | 1 | 189.22 |
| 12/20/2024 17:04 | 31 | 189.22 |
| 12/20/2024 17:04 | 1 | 189.22 |
| 12/20/2024 17:04 | 12 | 189.22 |
| 12/20/2024 17:04 | 60 | 189.22 |
| 12/20/2024 17:03 | 12 | 189.22 |
| 12/20/2024 17:03 | 107 | 189.22 |
| 12/20/2024 17:03 | 49 | 189.18 |
| 12/20/2024 17:03 | 14 | 189.16 |
| 12/20/2024 17:03 | 44 | 189.16 |
| 12/20/2024 17:03 | 85 | 189.20 |
| 12/20/2024 17:03 | 36 | 189.20 |
| 12/20/2024 17:03 | 13 | 189.24 |
| 12/20/2024 17:03 | 36 | 189.24 |
| 12/20/2024 17:03 | 36 | 189.22 |
| 12/20/2024 17:03 | 17 | 189.20 |
| 12/20/2024 17:03 | 1 | 189.18 |
| 12/20/2024 17:03 | 36 | 189.20 |
| 12/20/2024 17:03 | 15 | 189.16 |
| 12/20/2024 17:03 | 55 | 189.18 |
| 12/20/2024 17:03 | 18 | 189.20 |
| 12/20/2024 17:03 | 51 | 189.16 |
| 12/20/2024 17:03 | 28 | 189.18 |
| 12/20/2024 17:03 | 28 | 189.16 |
| 12/20/2024 17:03 | 30 | 189.16 |
| 12/20/2024 17:03 | 5 | 189.16 |
| 12/20/2024 17:03 | 10 | 189.16 |
| 12/20/2024 17:02 | 15 | 189.18 |
| 12/20/2024 17:02 | 149 | 189.22 |
| 12/20/2024 17:02 | 50 | 189.18 |
| 12/20/2024 17:02 | 57 | 189.16 |
| 12/20/2024 17:02 | 164 | 189.14 |
| 12/20/2024 17:02 | 227 | 189.12 |
| 12/20/2024 17:02 | 4 | 189.10 |
| 12/20/2024 17:02 | 5 | 189.10 |
| 12/20/2024 17:02 | 6 | 189.12 |
| 12/20/2024 17:02 | 1 | 189.08 |
| 12/20/2024 17:02 | 9 | 189.04 |
| 12/20/2024 17:02 | 9 | 188.98 |
| 12/20/2024 17:02 | 6 | 188.98 |
| 12/20/2024 17:02 | 106 | 189.00 |
| 12/20/2024 17:01 | 6 | 189.00 |
| 12/20/2024 17:01 | 111 | 188.94 |
| 12/20/2024 17:01 | 10 | 188.94 |
| 12/20/2024 17:01 | 7 | 188.94 |
| 12/20/2024 17:01 | 86 | 188.96 |
| 12/20/2024 17:01 | 16 | 188.96 |
| 12/20/2024 17:01 | 16 | 188.92 |
| 12/20/2024 17:01 | 60 | 188.90 |
| 12/20/2024 17:01 | 15 | 188.90 |
| 12/20/2024 17:01 | 15 | 188.90 |
| 12/20/2024 17:00 | 30 | 188.90 |
| 12/20/2024 17:00 | 112 | 188.88 |
| 12/20/2024 17:00 | 50 | 188.88 |
| 12/20/2024 17:00 | 21 | 188.82 |
| 12/20/2024 17:00 | 65 | 188.84 |
| 12/20/2024 17:00 | 15 | 188.82 |
| 12/20/2024 17:00 | 15 | 188.84 |
| 12/20/2024 17:00 | 15 | 188.86 |
| 12/20/2024 17:00 | 20 | 188.88 |
| 12/20/2024 17:00 | 10 | 188.88 |
| 12/20/2024 17:00 | 11 | 188.88 |
| 12/20/2024 17:00 | 36 | 188.88 |
| 12/20/2024 17:00 | 132 | 188.84 |
| 12/20/2024 16:59 | 34 | 188.86 |
| 12/20/2024 16:59 | 15 | 188.88 |
| 12/20/2024 16:59 | 68 | 188.92 |
| 12/20/2024 16:59 | 162 | 188.96 |
| 12/20/2024 16:59 | 55 | 188.94 |
| 12/20/2024 16:59 | 73 | 188.94 |
| 12/20/2024 16:59 | 57 | 188.94 |
| 12/20/2024 16:59 | 157 | 188.94 |
| 12/20/2024 16:59 | 44 | 188.92 |
| 12/20/2024 16:59 | 30 | 188.90 |
| 12/20/2024 16:59 | 168 | 188.92 |
| 12/20/2024 16:59 | 50 | 188.88 |
| 12/20/2024 16:59 | 56 | 188.84 |
| 12/20/2024 16:59 | 22 | 188.84 |
| 12/20/2024 16:59 | 65 | 188.84 |
| 12/20/2024 16:59 | 4 | 188.86 |
| 12/20/2024 16:58 | 15 | 188.84 |
| 12/20/2024 16:58 | 138 | 188.86 |
| 12/20/2024 16:58 | 18 | 188.84 |
| 12/20/2024 16:58 | 19 | 188.84 |
| 12/20/2024 16:58 | 19 | 188.82 |
| 12/20/2024 16:58 | 14 | 188.82 |
| 12/20/2024 16:58 | 1 | 188.82 |
| 12/20/2024 16:58 | 1 | 188.84 |
| 12/20/2024 16:58 | 99 | 188.84 |
| 12/20/2024 16:58 | 15 | 188.86 |
| 12/20/2024 16:58 | 15 | 188.86 |
| 12/20/2024 16:58 | 21 | 188.88 |
| 12/20/2024 16:58 | 3 | 188.88 |
| 12/20/2024 16:58 | 9 | 188.88 |
| 12/20/2024 16:58 | 35 | 188.90 |
| 12/20/2024 16:58 | 59 | 188.90 |
| 12/20/2024 16:58 | 100 | 188.92 |
| 12/20/2024 16:58 | 2 | 188.92 |
| 12/20/2024 16:58 | 4 | 188.92 |
| 12/20/2024 16:58 | 2 | 188.92 |
| 12/20/2024 16:58 | 85 | 188.94 |
| 12/20/2024 16:58 | 36 | 188.96 |
| 12/20/2024 16:57 | 3 | 188.96 |
| 12/20/2024 16:57 | 18 | 188.96 |
| 12/20/2024 16:57 | 36 | 188.96 |
| 12/20/2024 16:57 | 99 | 188.96 |
| 12/20/2024 16:57 | 1 | 188.96 |
| 12/20/2024 16:57 | 64 | 188.96 |
| 12/20/2024 16:57 | 15 | 188.92 |
| 12/20/2024 16:57 | 98 | 188.92 |
| 12/20/2024 16:57 | 15 | 188.94 |
| 12/20/2024 16:57 | 30 | 188.94 |
| 12/20/2024 16:57 | 15 | 188.96 |
| 12/20/2024 16:57 | 31 | 188.98 |
| 12/20/2024 16:57 | 5 | 189.00 |
| 12/20/2024 16:57 | 10 | 189.00 |
| 12/20/2024 16:57 | 2 | 189.02 |
| 12/20/2024 16:57 | 70 | 189.00 |
| 12/20/2024 16:57 | 32 | 189.00 |
| 12/20/2024 16:56 | 58 | 188.96 |
| 12/20/2024 16:56 | 4 | 188.96 |
| 12/20/2024 16:56 | 36 | 188.96 |
| 12/20/2024 16:56 | 32 | 188.94 |
| 12/20/2024 16:56 | 73 | 188.92 |
| 12/20/2024 16:56 | 14 | 188.88 |
| 12/20/2024 16:56 | 4 | 188.92 |
| 12/20/2024 16:56 | 13 | 188.92 |
| 12/20/2024 16:56 | 879 | 188.92 |
| 12/20/2024 16:56 | 20 | 188.92 |
| 12/20/2024 16:56 | 43 | 188.92 |
| 12/20/2024 16:56 | 82 | 188.92 |
| 12/20/2024 16:56 | 47 | 188.92 |
| 12/20/2024 16:56 | 324 | 188.92 |
| 12/20/2024 16:56 | 188 | 188.90 |
| 12/20/2024 16:56 | 14 | 188.86 |
| 12/20/2024 16:56 | 10 | 188.88 |
| 12/20/2024 16:56 | 13 | 188.90 |
| 12/20/2024 16:56 | 5 | 188.88 |
| 12/20/2024 16:56 | 15 | 188.90 |
| 12/20/2024 16:56 | 20 | 188.90 |
| 12/20/2024 16:56 | 39 | 188.90 |
| 12/20/2024 16:56 | 36 | 188.88 |
| 12/20/2024 16:56 | 20 | 188.90 |
| 12/20/2024 16:56 | 15 | 188.90 |
| 12/20/2024 16:56 | 57 | 188.92 |
| 12/20/2024 16:56 | 15 | 188.92 |
| 12/20/2024 16:56 | 10 | 188.94 |
| 12/20/2024 16:56 | 4 | 188.94 |
| 12/20/2024 16:55 | 14 | 188.96 |
| 12/20/2024 16:55 | 55 | 188.96 |
| 12/20/2024 16:55 | 30 | 188.96 |
| 12/20/2024 16:55 | 34 | 188.98 |
| 12/20/2024 16:55 | 24 | 188.96 |
| 12/20/2024 16:55 | 22 | 188.96 |
| 12/20/2024 16:55 | 6 | 189.00 |
| 12/20/2024 16:55 | 2 | 189.00 |
| 12/20/2024 16:55 | 6 | 189.00 |
| 12/20/2024 16:55 | 12 | 189.00 |
| 12/20/2024 16:55 | 36 | 189.00 |
| 12/20/2024 16:55 | 55 | 189.00 |
| 12/20/2024 16:55 | 14 | 189.00 |
| 12/20/2024 16:55 | 36 | 189.02 |
| 12/20/2024 16:55 | 25 | 189.00 |
| 12/20/2024 16:55 | 138 | 188.96 |
| 12/20/2024 16:55 | 14 | 188.94 |
| 12/20/2024 16:54 | 77 | 188.98 |
| 12/20/2024 16:54 | 77 | 188.98 |
| 12/20/2024 16:54 | 30 | 188.98 |
| 12/20/2024 16:54 | 60 | 188.98 |
| 12/20/2024 16:54 | 14 | 188.96 |
| 12/20/2024 16:54 | 120 | 188.96 |
| 12/20/2024 16:54 | 31 | 188.98 |
| 12/20/2024 16:54 | 31 | 188.98 |
| 12/20/2024 16:54 | 214 | 188.96 |
| 12/20/2024 16:54 | 36 | 188.96 |
| 12/20/2024 16:54 | 34 | 188.96 |
| 12/20/2024 16:54 | 36 | 188.94 |
| 12/20/2024 16:54 | 123 | 188.94 |
| 12/20/2024 16:54 | 40 | 188.92 |
| 12/20/2024 16:53 | 36 | 188.94 |
| 12/20/2024 16:53 | 36 | 188.94 |
| 12/20/2024 16:53 | 25 | 188.92 |
| 12/20/2024 16:53 | 33 | 188.92 |
| 12/20/2024 16:53 | 47 | 188.94 |
| 12/20/2024 16:53 | 31 | 188.92 |
| 12/20/2024 16:53 | 55 | 188.94 |
| 12/20/2024 16:53 | 33 | 188.96 |
| 12/20/2024 16:53 | 14 | 188.94 |
| 12/20/2024 16:53 | 245 | 188.98 |
| 12/20/2024 16:53 | 175 | 188.98 |
| 12/20/2024 16:53 | 34 | 188.98 |
| 12/20/2024 16:53 | 34 | 188.98 |
| 12/20/2024 16:53 | 306 | 188.98 |
| 12/20/2024 16:53 | 6 | 188.96 |
| 12/20/2024 16:53 | 10 | 188.94 |
| 12/20/2024 16:53 | 39 | 188.94 |
| 12/20/2024 16:53 | 15 | 188.90 |
| 12/20/2024 16:53 | 112 | 188.90 |
| 12/20/2024 16:53 | 36 | 188.88 |
| 12/20/2024 16:53 | 31 | 188.88 |
| 12/20/2024 16:53 | 14 | 188.90 |
| 12/20/2024 16:53 | 7 | 188.92 |
| 12/20/2024 16:53 | 6 | 188.92 |
| 12/20/2024 16:53 | 1 | 188.92 |
| 12/20/2024 16:52 | 14 | 188.94 |
| 12/20/2024 16:52 | 14 | 188.96 |
| 12/20/2024 16:52 | 14 | 188.94 |
| 12/20/2024 16:52 | 50 | 188.96 |
| 12/20/2024 16:52 | 5 | 188.96 |
| 12/20/2024 16:52 | 42 | 188.98 |
| 12/20/2024 16:52 | 26 | 188.92 |
| 12/20/2024 16:52 | 36 | 188.92 |
| 12/20/2024 16:51 | 15 | 188.90 |
| 12/20/2024 16:51 | 1 | 188.90 |
| 12/20/2024 16:51 | 12 | 188.90 |
| 12/20/2024 16:51 | 14 | 188.92 |
| 12/20/2024 16:51 | 53 | 188.92 |
| 12/20/2024 16:51 | 13 | 188.88 |
| 12/20/2024 16:51 | 21 | 188.82 |
| 12/20/2024 16:51 | 35 | 188.82 |
| 12/20/2024 16:51 | 93 | 188.86 |
| 12/20/2024 16:51 | 3 | 188.86 |
| 12/20/2024 16:51 | 14 | 188.90 |
| 12/20/2024 16:51 | 27 | 188.92 |
| 12/20/2024 16:51 | 14 | 188.94 |
| 12/20/2024 16:51 | 135 | 188.98 |
| 12/20/2024 16:50 | 113 | 188.94 |
| 12/20/2024 16:50 | 56 | 188.92 |
| 12/20/2024 16:50 | 13 | 188.86 |
| 12/20/2024 16:50 | 13 | 188.88 |
| 12/20/2024 16:50 | 82 | 188.86 |
| 12/20/2024 16:50 | 70 | 188.88 |
| 12/20/2024 16:50 | 107 | 188.84 |
| 12/20/2024 16:50 | 61 | 188.86 |
| 12/20/2024 16:50 | 13 | 188.88 |
| 12/20/2024 16:50 | 13 | 188.88 |
| 12/20/2024 16:50 | 50 | 188.86 |
| 12/20/2024 16:50 | 6 | 188.84 |
| 12/20/2024 16:50 | 7 | 188.82 |
| 12/20/2024 16:50 | 23 | 188.82 |
| 12/20/2024 16:49 | 13 | 188.86 |
| 12/20/2024 16:49 | 13 | 188.86 |
| 12/20/2024 16:49 | 11 | 188.86 |
| 12/20/2024 16:49 | 36 | 188.86 |
| 12/20/2024 16:49 | 54 | 188.84 |
| 12/20/2024 16:49 | 13 | 188.80 |
| 12/20/2024 16:49 | 85 | 188.80 |
| 12/20/2024 16:49 | 20 | 188.86 |
| 12/20/2024 16:49 | 58 | 188.84 |
| 12/20/2024 16:49 | 422 | 188.84 |
| 12/20/2024 16:49 | 100 | 188.86 |
| 12/20/2024 16:49 | 9 | 188.88 |
| 12/20/2024 16:49 | 2 | 188.88 |
| 12/20/2024 16:49 | 35 | 188.88 |
| 12/20/2024 16:48 | 21 | 188.86 |
| 12/20/2024 16:48 | 13 | 188.86 |
| 12/20/2024 16:48 | 52 | 188.82 |
| 12/20/2024 16:48 | 147 | 188.80 |
| 12/20/2024 16:48 | 8 | 188.76 |
| 12/20/2024 16:48 | 13 | 188.76 |
| 12/20/2024 16:48 | 84 | 188.78 |
| 12/20/2024 16:48 | 13 | 188.80 |
| 12/20/2024 16:48 | 86 | 188.84 |
| 12/20/2024 16:48 | 13 | 188.82 |
| 12/20/2024 16:48 | 10 | 188.86 |
| 12/20/2024 16:47 | 18 | 188.82 |
| 12/20/2024 16:47 | 101 | 188.82 |
| 12/20/2024 16:47 | 121 | 188.82 |
| 12/20/2024 16:47 | 2 | 188.84 |
| 12/20/2024 16:47 | 11 | 188.84 |
| 12/20/2024 16:47 | 42 | 188.86 |
| 12/20/2024 16:47 | 31 | 188.90 |
| 12/20/2024 16:47 | 47 | 188.90 |
| 12/20/2024 16:47 | 42 | 188.92 |
| 12/20/2024 16:47 | 13 | 188.94 |
| 12/20/2024 16:47 | 13 | 188.96 |
| 12/20/2024 16:46 | 35 | 188.92 |
| 12/20/2024 16:46 | 1 | 188.94 |
| 12/20/2024 16:46 | 12 | 188.94 |
| 12/20/2024 16:46 | 20 | 188.94 |
| 12/20/2024 16:46 | 30 | 188.96 |
| 12/20/2024 16:46 | 70 | 188.98 |
| 12/20/2024 16:46 | 66 | 189.00 |
| 12/20/2024 16:46 | 71 | 188.96 |
| 12/20/2024 16:46 | 47 | 188.98 |
| 12/20/2024 16:46 | 18 | 188.96 |
| 12/20/2024 16:46 | 36 | 188.96 |
| 12/20/2024 16:46 | 30 | 188.90 |
| 12/20/2024 16:46 | 13 | 188.92 |
| 12/20/2024 16:46 | 30 | 188.94 |
| 12/20/2024 16:45 | 51 | 188.92 |
| 12/20/2024 16:45 | 13 | 188.92 |
| 12/20/2024 16:45 | 13 | 188.92 |
| 12/20/2024 16:45 | 6 | 188.88 |
| 12/20/2024 16:45 | 34 | 188.86 |
| 12/20/2024 16:45 | 19 | 188.86 |
| 12/20/2024 16:45 | 4 | 188.86 |
| 12/20/2024 16:45 | 34 | 188.86 |
| 12/20/2024 16:45 | 83 | 188.86 |
| 12/20/2024 16:45 | 16 | 188.86 |
| 12/20/2024 16:45 | 13 | 188.88 |
| 12/20/2024 16:45 | 13 | 188.88 |
| 12/20/2024 16:45 | 4 | 188.88 |
| 12/20/2024 16:45 | 37 | 188.88 |
| 12/20/2024 16:45 | 13 | 188.90 |
| 12/20/2024 16:45 | 13 | 188.90 |
| 12/20/2024 16:45 | 10 | 188.90 |
| 12/20/2024 16:45 | 1 | 188.90 |
| 12/20/2024 16:45 | 7 | 188.84 |
| 12/20/2024 16:45 | 4 | 188.84 |
| 12/20/2024 16:45 | 2 | 188.84 |
| 12/20/2024 16:45 | 9 | 188.86 |
| 12/20/2024 16:45 | 14 | 188.86 |
| 12/20/2024 16:45 | 16 | 188.88 |
| 12/20/2024 16:45 | 50 | 188.88 |
| 12/20/2024 16:45 | 28 | 188.90 |
| 12/20/2024 16:45 | 60 | 188.92 |
| 12/20/2024 16:45 | 12 | 188.92 |
| 12/20/2024 16:45 | 8 | 188.92 |
| 12/20/2024 16:45 | 13 | 188.94 |
| 12/20/2024 16:45 | 10 | 188.96 |
| 12/20/2024 16:45 | 1 | 188.96 |
| 12/20/2024 16:44 | 67 | 188.96 |
| 12/20/2024 16:44 | 57 | 188.94 |
| 12/20/2024 16:44 | 49 | 188.96 |
| 12/20/2024 16:44 | 23 | 188.94 |
| 12/20/2024 16:44 | 12 | 188.92 |
| 12/20/2024 16:44 | 13 | 188.94 |
| 12/20/2024 16:44 | 90 | 188.96 |
| 12/20/2024 16:44 | 109 | 188.94 |
| 12/20/2024 16:44 | 19 | 188.92 |
| 12/20/2024 16:44 | 13 | 188.90 |
| 12/20/2024 16:44 | 13 | 188.92 |
| 12/20/2024 16:44 | 35 | 188.94 |
| 12/20/2024 16:44 | 13 | 188.96 |
| 12/20/2024 16:44 | 10 | 189.00 |
| 12/20/2024 16:44 | 11 | 188.98 |
| 12/20/2024 16:44 | 2 | 188.98 |
| 12/20/2024 16:44 | 50 | 189.00 |
| 12/20/2024 16:43 | 13 | 189.02 |
| 12/20/2024 16:43 | 7 | 189.04 |
| 12/20/2024 16:43 | 6 | 189.04 |
| 12/20/2024 16:43 | 42 | 189.08 |
| 12/20/2024 16:43 | 15 | 189.08 |
| 12/20/2024 16:43 | 14 | 189.02 |
| 12/20/2024 16:43 | 14 | 189.06 |
| 12/20/2024 16:43 | 114 | 189.08 |
| 12/20/2024 16:43 | 46 | 189.06 |
| 12/20/2024 16:43 | 14 | 189.08 |
| 12/20/2024 16:43 | 36 | 189.04 |