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 |
|---|---|---|---|---|
|
169.04
-3.11
(
-1.81% )
|
168.98
|
100 |
169.16
|
1,200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 24096 | 169.04 |
| 09/28/2026 21:59 | 30 | 169.15 |
| 09/28/2026 21:59 | 85 | 169.16 |
| 09/28/2026 21:59 | 30 | 169.15 |
| 09/28/2026 21:59 | 70 | 169.21 |
| 09/28/2026 21:59 | 30 | 169.21 |
| 09/28/2026 21:59 | 76 | 168.96 |
| 09/28/2026 21:59 | 100 | 168.96 |
| 09/28/2026 21:59 | 1 | 169.115 |
| 09/28/2026 21:59 | 1 | 169.115 |
| 09/28/2026 21:59 | 5 | 169.115 |
| 09/28/2026 21:59 | 22 | 169.115 |
| 09/28/2026 21:59 | 3 | 169.26 |
| 09/28/2026 21:59 | 1 | 169.26 |
| 09/28/2026 21:59 | 50 | 169.26 |
| 09/28/2026 21:59 | 49 | 169.26 |
| 09/28/2026 21:59 | 1 | 169.26 |
| 09/28/2026 21:59 | 34 | 169.26 |
| 09/28/2026 21:59 | 27 | 169.26 |
| 09/28/2026 21:59 | 2 | 169.26 |
| 09/28/2026 21:59 | 11 | 169.26 |
| 09/28/2026 21:59 | 3 | 169.12 |
| 09/28/2026 21:59 | 8 | 169.085 |
| 09/28/2026 21:59 | 4 | 169.085 |
| 09/28/2026 21:59 | 6 | 169.26 |
| 09/28/2026 21:59 | 1 | 169.26 |
| 09/28/2026 21:59 | 2 | 169.26 |
| 09/28/2026 21:59 | 1 | 169.26 |
| 09/28/2026 21:59 | 50 | 169.26 |
| 09/28/2026 21:59 | 50 | 169.26 |
| 09/28/2026 21:59 | 50 | 169.26 |
| 09/28/2026 21:59 | 2 | 169.19 |
| 09/28/2026 21:59 | 100 | 169.13 |
| 09/28/2026 21:59 | 1 | 169.13 |
| 09/28/2026 21:59 | 1 | 169.08 |
| 09/28/2026 21:59 | 10 | 168.88 |
| 09/28/2026 21:59 | 90 | 168.92 |
| 09/28/2026 21:59 | 7 | 169.10 |
| 09/28/2026 21:59 | 1 | 169.03 |
| 09/28/2026 21:59 | 1 | 169.03 |
| 09/28/2026 21:59 | 100 | 169.03 |
| 09/28/2026 21:59 | 138 | 169.03 |
| 09/28/2026 21:59 | 3 | 169.03 |
| 09/28/2026 21:59 | 128 | 169.03 |
| 09/28/2026 21:59 | 4 | 169.03 |
| 09/28/2026 21:59 | 1 | 169.03 |
| 09/28/2026 21:59 | 26 | 169.03 |
| 09/28/2026 21:59 | 29 | 168.87 |
| 09/28/2026 21:59 | 35 | 168.88 |
| 09/28/2026 21:59 | 9 | 168.88 |
| 09/28/2026 21:59 | 10 | 168.88 |
| 09/28/2026 21:59 | 90 | 168.89 |
| 09/28/2026 21:59 | 90 | 168.91 |
| 09/28/2026 21:59 | 5 | 168.87 |
| 09/28/2026 21:59 | 239 | 168.87 |
| 09/28/2026 21:59 | 60 | 168.87 |
| 09/28/2026 21:59 | 1 | 168.87 |
| 09/28/2026 21:59 | 17 | 168.87 |
| 09/28/2026 21:59 | 37 | 168.88 |
| 09/28/2026 21:59 | 12 | 168.97 |
| 09/28/2026 21:59 | 5 | 168.92 |
| 09/28/2026 21:59 | 16 | 168.92 |
| 09/28/2026 21:59 | 8 | 168.92 |
| 09/28/2026 21:59 | 90 | 169.08 |
| 09/28/2026 21:59 | 27 | 169.13 |
| 09/28/2026 21:59 | 38 | 169.17 |
| 09/28/2026 21:59 | 99 | 169.13 |
| 09/28/2026 21:59 | 20 | 169.13 |
| 09/28/2026 21:59 | 13 | 169.13 |
| 09/28/2026 21:59 | 100 | 169.13 |
| 09/28/2026 21:59 | 9 | 169.13 |
| 09/28/2026 21:59 | 15 | 169.11 |
| 09/28/2026 21:59 | 6 | 169.13 |
| 09/28/2026 21:59 | 55 | 169.13 |
| 09/28/2026 21:59 | 15 | 169.12 |
| 09/28/2026 21:59 | 2 | 168.91 |
| 09/28/2026 21:58 | 27 | 168.93 |
| 09/28/2026 21:58 | 27 | 168.93 |
| 09/28/2026 21:58 | 11 | 169.21 |
| 09/28/2026 21:58 | 90 | 169.16 |
| 09/28/2026 21:58 | 10 | 169.105 |
| 09/28/2026 21:58 | 90 | 169.09 |
| 09/28/2026 21:58 | 1 | 168.90 |
| 09/28/2026 21:58 | 3 | 168.90 |
| 09/28/2026 21:58 | 100 | 168.90 |
| 09/28/2026 21:58 | 1 | 168.93 |
| 09/28/2026 21:58 | 2 | 169.03 |
| 09/28/2026 21:58 | 9 | 169.03 |
| 09/28/2026 21:58 | 20 | 169.03 |
| 09/28/2026 21:58 | 63 | 169.03 |
| 09/28/2026 21:58 | 24 | 169.05 |
| 09/28/2026 21:58 | 16 | 169.05 |
| 09/28/2026 21:58 | 100 | 169.05 |
| 09/28/2026 21:58 | 8 | 169.05 |
| 09/28/2026 21:58 | 1 | 169.05 |
| 09/28/2026 21:58 | 69 | 169.08 |
| 09/28/2026 21:58 | 25 | 169.13 |
| 09/28/2026 21:58 | 25 | 169.13 |
| 09/28/2026 21:58 | 25 | 169.13 |
| 09/28/2026 21:58 | 7 | 169.14 |
| 09/28/2026 21:58 | 25 | 169.13 |
| 09/28/2026 21:58 | 1 | 169.14 |
| 09/28/2026 21:57 | 15 | 169.22 |
| 09/28/2026 21:57 | 15 | 169.22 |
| 09/28/2026 21:57 | 12 | 169.05 |
| 09/28/2026 21:57 | 4 | 169.05 |
| 09/28/2026 21:57 | 4 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.24 |
| 09/28/2026 21:57 | 2 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 7 | 169.24 |
| 09/28/2026 21:57 | 2 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.05 |
| 09/28/2026 21:57 | 62 | 169.13 |
| 09/28/2026 21:57 | 10 | 169.23 |
| 09/28/2026 21:57 | 3 | 169.23 |
| 09/28/2026 21:57 | 141 | 169.24 |
| 09/28/2026 21:57 | 20 | 169.24 |
| 09/28/2026 21:57 | 37 | 169.24 |
| 09/28/2026 21:57 | 3 | 169.24 |
| 09/28/2026 21:57 | 3 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 24 | 169.24 |
| 09/28/2026 21:57 | 1 | 169.24 |
| 09/28/2026 21:57 | 22 | 169.24 |
| 09/28/2026 21:57 | 5 | 169.24 |
| 09/28/2026 21:57 | 6 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 100 | 169.24 |
| 09/28/2026 21:57 | 2 | 169.24 |
| 09/28/2026 21:57 | 3 | 169.24 |
| 09/28/2026 21:57 | 7 | 169.24 |
| 09/28/2026 21:57 | 37 | 169.24 |
| 09/28/2026 21:57 | 37 | 169.24 |
| 09/28/2026 21:57 | 85 | 169.24 |
| 09/28/2026 21:57 | 63 | 169.25 |
| 09/28/2026 21:57 | 37 | 169.25 |
| 09/28/2026 21:57 | 8 | 169.28 |
| 09/28/2026 21:57 | 1 | 169.26 |
| 09/28/2026 21:57 | 3 | 169.20 |
| 09/28/2026 21:57 | 2 | 169.20 |
| 09/28/2026 21:56 | 12 | 169.11 |
| 09/28/2026 21:56 | 66 | 169.11 |
| 09/28/2026 21:56 | 75 | 169.11 |
| 09/28/2026 21:56 | 47 | 169.11 |
| 09/28/2026 21:56 | 59 | 169.11 |
| 09/28/2026 21:56 | 200 | 169.11 |
| 09/28/2026 21:56 | 110 | 169.11 |
| 09/28/2026 21:56 | 31 | 169.11 |
| 09/28/2026 21:56 | 1 | 169.11 |
| 09/28/2026 21:56 | 60 | 169.11 |
| 09/28/2026 21:56 | 7 | 169.11 |
| 09/28/2026 21:56 | 20 | 169.11 |
| 09/28/2026 21:56 | 18 | 169.11 |
| 09/28/2026 21:56 | 182 | 169.11 |
| 09/28/2026 21:56 | 15 | 169.11 |
| 09/28/2026 21:56 | 100 | 169.10 |
| 09/28/2026 21:56 | 6 | 169.08 |
| 09/28/2026 21:56 | 5 | 169.07 |
| 09/28/2026 21:56 | 8 | 169.07 |
| 09/28/2026 21:56 | 27 | 169.07 |
| 09/28/2026 21:56 | 16 | 169.07 |
| 09/28/2026 21:56 | 2 | 169.07 |
| 09/28/2026 21:56 | 5 | 169.07 |
| 09/28/2026 21:56 | 1 | 169.07 |
| 09/28/2026 21:56 | 27 | 169.06 |
| 09/28/2026 21:56 | 1 | 169.06 |
| 09/28/2026 21:56 | 7 | 169.06 |
| 09/28/2026 21:56 | 3 | 169.06 |
| 09/28/2026 21:56 | 100 | 169.06 |
| 09/28/2026 21:56 | 27 | 169.05 |
| 09/28/2026 21:56 | 73 | 169.05 |
| 09/28/2026 21:56 | 65 | 169.04 |
| 09/28/2026 21:56 | 25 | 169.04 |
| 09/28/2026 21:56 | 1 | 168.85 |
| 09/28/2026 21:56 | 68 | 168.87 |
| 09/28/2026 21:56 | 89 | 168.89 |
| 09/28/2026 21:56 | 24 | 168.79 |
| 09/28/2026 21:56 | 83 | 168.79 |
| 09/28/2026 21:56 | 8 | 169.01 |
| 09/28/2026 21:56 | 8 | 169.01 |
| 09/28/2026 21:56 | 8 | 169.01 |
| 09/28/2026 21:56 | 8 | 169.01 |
| 09/28/2026 21:56 | 90 | 169.02 |
| 09/28/2026 21:56 | 8 | 169.00 |
| 09/28/2026 21:56 | 2 | 168.94 |
| 09/28/2026 21:54 | 10 | 168.91 |
| 09/28/2026 21:54 | 40 | 168.91 |
| 09/28/2026 21:54 | 62 | 168.91 |
| 09/28/2026 21:53 | 7 | 169.20 |
| 09/28/2026 21:53 | 1 | 169.11 |
| 09/28/2026 21:52 | 2 | 168.87 |
| 09/28/2026 21:51 | 5 | 168.97 |
| 09/28/2026 21:51 | 5 | 168.97 |
| 09/28/2026 21:51 | 26 | 168.97 |
| 09/28/2026 21:51 | 8 | 168.95 |
| 09/28/2026 21:51 | 5 | 168.96 |
| 09/28/2026 21:51 | 30 | 168.95 |
| 09/28/2026 21:51 | 30 | 168.95 |
| 09/28/2026 21:51 | 70 | 168.95 |
| 09/28/2026 21:51 | 30 | 168.94 |
| 09/28/2026 21:51 | 100 | 168.68 |
| 09/28/2026 21:49 | 2 | 168.82 |
| 09/28/2026 21:49 | 6 | 168.71 |
| 09/28/2026 21:49 | 39 | 168.70 |
| 09/28/2026 21:49 | 7 | 168.55 |
| 09/28/2026 21:49 | 2 | 168.55 |
| 09/28/2026 21:49 | 24 | 168.70 |
| 09/28/2026 21:49 | 12 | 168.72 |
| 09/28/2026 21:49 | 17 | 168.73 |
| 09/28/2026 21:49 | 12 | 168.73 |
| 09/28/2026 21:49 | 11 | 168.73 |
| 09/28/2026 21:49 | 1 | 168.73 |
| 09/28/2026 21:49 | 12 | 168.73 |
| 09/28/2026 21:49 | 11 | 168.73 |
| 09/28/2026 21:49 | 1 | 168.73 |
| 09/28/2026 21:49 | 24 | 168.73 |
| 09/28/2026 21:49 | 11 | 168.73 |
| 09/28/2026 21:49 | 1 | 168.75 |
| 09/28/2026 21:49 | 12 | 168.72 |
| 09/28/2026 21:49 | 3 | 168.72 |
| 09/28/2026 21:49 | 100 | 168.74 |
| 09/28/2026 21:49 | 100 | 168.77 |
| 09/28/2026 21:49 | 100 | 168.79 |
| 09/28/2026 21:48 | 2 | 169.08 |
| 09/28/2026 21:48 | 16 | 168.98 |
| 09/28/2026 21:47 | 2 | 169.06 |
| 09/28/2026 21:47 | 17 | 168.97 |
| 09/28/2026 21:46 | 2 | 168.77 |
| 09/28/2026 21:46 | 1 | 168.72 |
| 09/28/2026 21:46 | 1 | 168.80 |
| 09/28/2026 21:46 | 20 | 168.82 |
| 09/28/2026 21:46 | 1 | 168.82 |
| 09/28/2026 21:46 | 1 | 168.84 |
| 09/28/2026 21:46 | 48 | 168.84 |
| 09/28/2026 21:46 | 100 | 168.84 |
| 09/28/2026 21:43 | 8 | 168.95 |
| 09/28/2026 21:43 | 21 | 168.89 |
| 09/28/2026 21:43 | 1 | 168.86 |
| 09/28/2026 21:43 | 1 | 168.85 |
| 09/28/2026 21:43 | 1 | 168.79 |
| 09/28/2026 21:43 | 4 | 168.78 |
| 09/28/2026 21:43 | 1 | 168.78 |
| 09/28/2026 21:43 | 4 | 168.73 |
| 09/28/2026 21:43 | 7 | 168.46 |
| 09/28/2026 21:42 | 1 | 168.44 |
| 09/28/2026 21:41 | 22 | 168.45 |
| 09/28/2026 21:41 | 1 | 168.45 |
| 09/28/2026 21:41 | 99 | 168.45 |
| 09/28/2026 21:41 | 1 | 168.45 |
| 09/28/2026 21:41 | 1 | 168.48 |
| 09/28/2026 21:41 | 48 | 168.48 |
| 09/28/2026 21:40 | 1 | 168.44 |
| 09/28/2026 21:40 | 2 | 168.50 |
| 09/28/2026 21:40 | 1 | 168.56 |
| 09/28/2026 21:40 | 15 | 168.77 |
| 09/28/2026 21:40 | 1 | 168.67 |
| 09/28/2026 21:34 | 1 | 168.37 |
| 09/28/2026 21:32 | 5 | 168.54 |
| 09/28/2026 21:32 | 7 | 168.54 |
| 09/28/2026 21:31 | 1 | 168.44 |
| 09/28/2026 21:31 | 300 | 168.50 |
| 09/28/2026 21:31 | 1 | 168.52 |
| 09/28/2026 21:31 | 3 | 168.52 |
| 09/28/2026 21:31 | 1 | 168.49 |
| 09/28/2026 21:31 | 1 | 168.48 |
| 09/28/2026 21:30 | 1 | 168.07 |
| 09/28/2026 21:30 | 1 | 168.07 |
| 09/28/2026 21:28 | 1 | 168.19 |
| 09/28/2026 21:28 | 80 | 168.19 |
| 09/28/2026 21:28 | 32 | 168.20 |
| 09/28/2026 21:27 | 30 | 168.22 |
| 09/28/2026 21:27 | 2 | 168.22 |
| 09/28/2026 21:27 | 32 | 168.22 |
| 09/28/2026 21:27 | 1 | 168.21 |
| 09/28/2026 21:27 | 99 | 168.22 |
| 09/28/2026 21:27 | 1 | 168.22 |
| 09/28/2026 21:26 | 1 | 168.48 |
| 09/28/2026 21:25 | 1 | 168.48 |
| 09/28/2026 21:18 | 12 | 168.19 |
| 09/28/2026 21:18 | 60 | 168.19 |
| 09/28/2026 21:18 | 1 | 168.29 |
| 09/28/2026 21:18 | 33 | 168.35 |
| 09/28/2026 21:17 | 1 | 168.41 |
| 09/28/2026 21:17 | 1 | 168.37 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 17 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 50 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.36 |
| 09/28/2026 21:17 | 1 | 168.26 |
| 09/28/2026 21:17 | 28 | 168.35 |
| 09/28/2026 21:17 | 12 | 168.22 |
| 09/28/2026 21:17 | 40 | 168.32 |
| 09/28/2026 21:17 | 3 | 168.32 |
| 09/28/2026 21:17 | 94 | 168.29 |
| 09/28/2026 21:14 | 20 | 168.19 |
| 09/28/2026 21:14 | 1 | 168.19 |
| 09/28/2026 21:14 | 1 | 168.21 |
| 09/28/2026 21:13 | 1 | 168.21 |
| 09/28/2026 21:12 | 1 | 168.48 |
| 09/28/2026 21:12 | 20 | 168.48 |
| 09/28/2026 21:12 | 1 | 168.41 |
| 09/28/2026 21:12 | 9 | 168.20 |
| 09/28/2026 21:12 | 1 | 168.22 |
| 09/28/2026 21:09 | 10 | 168.16 |
| 09/28/2026 21:09 | 10 | 168.15 |
| 09/28/2026 21:08 | 7 | 168.15 |
| 09/28/2026 21:06 | 10 | 168.15 |
| 09/28/2026 21:06 | 10 | 168.15 |
| 09/28/2026 21:06 | 57 | 168.28 |
| 09/28/2026 21:03 | 47 | 168.17 |
| 09/28/2026 21:02 | 95 | 168.13 |
| 09/28/2026 21:02 | 5 | 168.13 |
| 09/28/2026 21:02 | 1 | 168.15 |
| 09/28/2026 21:02 | 19 | 168.15 |
| 09/28/2026 21:02 | 100 | 168.15 |
| 09/28/2026 21:02 | 1 | 168.18 |
| 09/28/2026 20:59 | 38 | 168.525 |
| 09/28/2026 20:57 | 67 | 168.23 |
| 09/28/2026 20:55 | 1 | 168.18 |
| 09/28/2026 20:55 | 1 | 168.18 |
| 09/28/2026 20:55 | 47 | 168.18 |
| 09/28/2026 20:55 | 1 | 168.27 |
| 09/28/2026 20:55 | 1 | 168.33 |
| 09/28/2026 20:55 | 20 | 168.33 |
| 09/28/2026 20:55 | 20 | 168.37 |
| 09/28/2026 20:51 | 1 | 168.38 |
| 09/28/2026 20:51 | 18 | 168.38 |
| 09/28/2026 20:51 | 1 | 168.39 |
| 09/28/2026 20:49 | 18 | 168.76 |
| 09/28/2026 20:48 | 44 | 168.74 |
| 09/28/2026 20:48 | 1 | 168.75 |
| 09/28/2026 20:48 | 10 | 168.82 |
| 09/28/2026 20:48 | 5 | 168.85 |
| 09/28/2026 20:46 | 7 | 168.80 |
| 09/28/2026 20:45 | 7 | 168.80 |
| 09/28/2026 20:44 | 2 | 168.92 |
| 09/28/2026 20:44 | 3 | 168.88 |
| 09/28/2026 20:44 | 12 | 168.87 |
| 09/28/2026 20:43 | 7 | 168.71 |
| 09/28/2026 20:38 | 58 | 168.85 |
| 09/28/2026 20:38 | 1 | 168.84 |
| 09/28/2026 20:38 | 81 | 168.84 |
| 09/28/2026 20:38 | 58 | 168.84 |
| 09/28/2026 20:38 | 66 | 168.84 |
| 09/28/2026 20:38 | 60 | 168.81 |
| 09/28/2026 20:38 | 1 | 168.85 |
| 09/28/2026 20:38 | 58 | 168.84 |
| 09/28/2026 20:38 | 1 | 168.79 |
| 09/28/2026 20:38 | 1 | 168.73 |
| 09/28/2026 20:38 | 5 | 168.71 |
| 09/28/2026 20:37 | 6 | 168.51 |
| 09/28/2026 20:36 | 7 | 168.51 |
| 09/28/2026 20:36 | 12 | 168.50 |
| 09/28/2026 20:36 | 1 | 168.42 |
| 09/28/2026 20:36 | 5 | 168.39 |
| 09/28/2026 20:36 | 14 | 168.37 |
| 09/28/2026 20:35 | 3 | 168.36 |
| 09/28/2026 20:35 | 4 | 168.36 |
| 09/28/2026 20:35 | 1 | 168.36 |
| 09/28/2026 20:35 | 1 | 168.35 |
| 09/28/2026 20:35 | 14 | 168.35 |
| 09/28/2026 20:35 | 5 | 168.35 |
| 09/28/2026 20:35 | 100 | 168.35 |
| 09/28/2026 20:35 | 1 | 168.34 |
| 09/28/2026 20:35 | 2 | 168.28 |
| 09/28/2026 20:35 | 1 | 168.22 |
| 09/28/2026 20:32 | 1 | 167.74 |
| 09/28/2026 20:31 | 1 | 167.83 |
| 09/28/2026 20:30 | 1 | 167.90 |
| 09/28/2026 20:30 | 11 | 167.77 |
| 09/28/2026 20:30 | 60 | 167.82 |
| 09/28/2026 20:25 | 8 | 167.73 |
| 09/28/2026 20:25 | 30 | 167.88 |
| 09/28/2026 20:24 | 1 | 167.82 |
| 09/28/2026 20:24 | 40 | 167.85 |
| 09/28/2026 20:24 | 80 | 167.85 |
| 09/28/2026 20:24 | 18 | 167.85 |
| 09/28/2026 20:24 | 1 | 167.85 |
| 09/28/2026 20:24 | 100 | 167.90 |
| 09/28/2026 20:24 | 1 | 167.85 |
| 09/28/2026 20:24 | 1 | 167.86 |
| 09/28/2026 20:24 | 1 | 167.91 |
| 09/28/2026 20:19 | 6 | 168.405 |
| 09/28/2026 20:17 | 25 | 168.28 |
| 09/28/2026 20:17 | 75 | 168.28 |
| 09/28/2026 20:17 | 12 | 168.28 |
| 09/28/2026 20:17 | 1 | 168.28 |
| 09/28/2026 20:17 | 10 | 168.28 |
| 09/28/2026 20:17 | 2 | 168.28 |
| 09/28/2026 20:17 | 11 | 168.29 |
| 09/28/2026 20:17 | 2 | 168.29 |
| 09/28/2026 20:17 | 35 | 168.44 |
| 09/28/2026 20:17 | 1 | 168.45 |
| 09/28/2026 20:17 | 8 | 168.47 |
| 09/28/2026 20:15 | 50 | 168.65 |
| 09/28/2026 20:14 | 3 | 168.58 |
| 09/28/2026 20:12 | 1 | 168.40 |
| 09/28/2026 20:09 | 2 | 168.45 |
| 09/28/2026 20:09 | 2 | 168.44 |
| 09/28/2026 20:08 | 2 | 168.18 |
| 09/28/2026 20:08 | 1 | 168.02 |
| 09/28/2026 20:08 | 1 | 168.01 |
| 09/28/2026 20:08 | 2 | 167.92 |
| 09/28/2026 20:08 | 3 | 167.92 |
| 09/28/2026 20:08 | 8 | 167.92 |
| 09/28/2026 20:07 | 7 | 167.89 |
| 09/28/2026 20:07 | 97 | 167.89 |
| 09/28/2026 20:07 | 10 | 167.88 |
| 09/28/2026 20:07 | 14 | 167.87 |
| 09/28/2026 20:07 | 2 | 167.87 |
| 09/28/2026 20:07 | 1 | 167.87 |
| 09/28/2026 20:07 | 1 | 167.87 |
| 09/28/2026 20:07 | 1 | 167.86 |
| 09/28/2026 20:04 | 24 | 167.81 |
| 09/28/2026 20:04 | 27 | 167.81 |
| 09/28/2026 20:04 | 24 | 167.81 |
| 09/28/2026 20:04 | 8 | 167.73 |
| 09/28/2026 20:04 | 65 | 167.73 |
| 09/28/2026 20:04 | 100 | 167.73 |
| 09/28/2026 20:04 | 80 | 167.66 |
| 09/28/2026 20:04 | 10 | 167.66 |
| 09/28/2026 20:04 | 10 | 167.66 |
| 09/28/2026 20:04 | 9 | 167.79 |
| 09/28/2026 20:03 | 1 | 167.85 |
| 09/28/2026 20:03 | 9 | 167.75 |
| 09/28/2026 20:02 | 1 | 167.79 |
| 09/28/2026 20:01 | 2 | 168.00 |
| 09/28/2026 20:00 | 1 | 168.05 |
| 09/28/2026 19:56 | 14 | 168.21 |
| 09/28/2026 19:56 | 8 | 168.21 |
| 09/28/2026 19:55 | 8 | 168.20 |
| 09/28/2026 19:55 | 8 | 168.20 |
| 09/28/2026 19:55 | 8 | 168.20 |
| 09/28/2026 19:55 | 1 | 168.32 |
| 09/28/2026 19:47 | 1 | 168.03 |
| 09/28/2026 19:44 | 5 | 168.49 |
| 09/28/2026 19:44 | 8 | 168.49 |
| 09/28/2026 19:44 | 5 | 168.48 |
| 09/28/2026 19:44 | 3 | 168.47 |
| 09/28/2026 19:44 | 5 | 168.47 |
| 09/28/2026 19:44 | 5 | 168.47 |
| 09/28/2026 19:44 | 14 | 168.46 |
| 09/28/2026 19:44 | 27 | 168.46 |
| 09/28/2026 19:44 | 27 | 168.46 |
| 09/28/2026 19:44 | 5 | 168.46 |
| 09/28/2026 19:44 | 7 | 168.46 |
| 09/28/2026 19:38 | 44 | 167.88 |
| 09/28/2026 19:38 | 6 | 167.88 |
| 09/28/2026 19:38 | 1 | 167.90 |
| 09/28/2026 19:38 | 5 | 167.95 |
| 09/28/2026 19:37 | 30 | 168.00 |
| 09/28/2026 19:37 | 20 | 168.00 |
| 09/28/2026 19:37 | 97 | 168.04 |
| 09/28/2026 19:37 | 95 | 168.10 |
| 09/28/2026 19:37 | 3 | 168.04 |
| 09/28/2026 19:34 | 75 | 168.13 |
| 09/28/2026 19:34 | 2 | 168.13 |
| 09/28/2026 19:28 | 1 | 168.31 |
| 09/28/2026 19:21 | 13 | 168.60 |
| 09/28/2026 19:20 | 35 | 168.46 |
| 09/28/2026 19:20 | 1 | 168.42 |
| 09/28/2026 19:20 | 100 | 168.55 |
| 09/28/2026 19:20 | 2 | 168.57 |
| 09/28/2026 19:19 | 1 | 168.64 |
| 09/28/2026 19:19 | 89 | 168.64 |
| 09/28/2026 19:19 | 10 | 168.64 |
| 09/28/2026 19:19 | 1 | 168.69 |
| 09/28/2026 19:19 | 4 | 168.74 |
| 09/28/2026 19:19 | 6 | 168.74 |
| 09/28/2026 19:16 | 3 | 168.86 |
| 09/28/2026 19:14 | 1 | 169.16 |
| 09/28/2026 19:14 | 90 | 169.17 |
| 09/28/2026 19:12 | 12 | 169.86 |
| 09/28/2026 19:12 | 15 | 169.82 |
| 09/28/2026 19:12 | 25 | 169.35 |
| 09/28/2026 19:11 | 100 | 169.06 |
| 09/28/2026 19:11 | 1 | 169.46 |
| 09/28/2026 19:11 | 2 | 169.33 |
| 09/28/2026 19:11 | 9 | 169.33 |
| 09/28/2026 19:11 | 3 | 169.33 |
| 09/28/2026 19:11 | 6 | 169.33 |
| 09/28/2026 19:11 | 9 | 169.33 |
| 09/28/2026 19:11 | 9 | 169.33 |
| 09/28/2026 19:11 | 48 | 168.84 |
| 09/28/2026 19:11 | 10 | 168.84 |
| 09/28/2026 19:11 | 10 | 168.84 |
| 09/28/2026 19:11 | 31 | 168.61 |
| 09/28/2026 19:11 | 1 | 168.57 |
| 09/28/2026 19:11 | 12 | 168.53 |
| 09/28/2026 19:09 | 86 | 168.36 |
| 09/28/2026 19:05 | 3 | 168.41 |
| 09/28/2026 19:04 | 1 | 168.08 |
| 09/28/2026 19:04 | 22 | 168.10 |
| 09/28/2026 19:04 | 22 | 168.11 |
| 09/28/2026 19:00 | 2 | 168.36 |
| 09/28/2026 18:52 | 1 | 168.28 |
| 09/28/2026 18:52 | 11 | 168.15 |
| 09/28/2026 18:51 | 1 | 168.15 |
| 09/28/2026 18:51 | 100 | 168.19 |
| 09/28/2026 18:51 | 1 | 168.33 |
| 09/28/2026 18:51 | 100 | 168.33 |
| 09/28/2026 18:50 | 1 | 168.38 |
| 09/28/2026 18:50 | 2 | 168.39 |
| 09/28/2026 18:49 | 2 | 168.41 |
| 09/28/2026 18:49 | 1 | 168.41 |
| 09/28/2026 18:48 | 3 | 168.47 |
| 09/28/2026 18:48 | 18 | 168.50 |
| 09/28/2026 18:48 | 2 | 168.50 |
| 09/28/2026 18:44 | 19 | 168.63 |
| 09/28/2026 18:44 | 1 | 168.63 |
| 09/28/2026 18:40 | 1 | 168.77 |
| 09/28/2026 18:40 | 1 | 168.80 |
| 09/28/2026 18:40 | 1 | 168.83 |
| 09/28/2026 18:40 | 1 | 168.80 |
| 09/28/2026 18:40 | 1 | 168.82 |
| 09/28/2026 18:40 | 1 | 168.79 |
| 09/28/2026 18:39 | 1 | 168.83 |
| 09/28/2026 18:39 | 1 | 168.81 |
| 09/28/2026 18:32 | 200 | 168.93 |
| 09/28/2026 18:32 | 33 | 169.01 |
| 09/28/2026 18:32 | 100 | 169.01 |
| 09/28/2026 18:32 | 90 | 169.02 |
| 09/28/2026 18:32 | 10 | 169.02 |
| 09/28/2026 18:32 | 99 | 169.03 |
| 09/28/2026 18:32 | 1 | 169.13 |
| 09/28/2026 18:30 | 10 | 169.45 |
| 09/28/2026 18:30 | 1 | 169.46 |
| 09/28/2026 18:30 | 42 | 169.58 |
| 09/28/2026 18:26 | 17 | 170.30 |
| 09/28/2026 18:26 | 10 | 170.30 |
| 09/28/2026 18:26 | 1 | 170.27 |
| 09/28/2026 18:26 | 100 | 170.20 |
| 09/28/2026 18:26 | 60 | 169.92 |
| 09/28/2026 18:24 | 3 | 169.85 |
| 09/28/2026 18:24 | 6 | 169.76 |
| 09/28/2026 18:24 | 3 | 169.72 |
| 09/28/2026 18:24 | 4 | 169.71 |
| 09/28/2026 18:24 | 100 | 169.71 |
| 09/28/2026 18:24 | 1 | 169.70 |
| 09/28/2026 18:20 | 6 | 169.75 |
| 09/28/2026 18:20 | 2 | 169.58 |
| 09/28/2026 18:20 | 2 | 169.56 |
| 09/28/2026 18:16 | 11 | 169.31 |
| 09/28/2026 18:16 | 10 | 169.29 |
| 09/28/2026 18:16 | 2 | 169.09 |
| 09/28/2026 18:16 | 2 | 169.07 |
| 09/28/2026 18:16 | 2 | 169.04 |
| 09/28/2026 18:14 | 100 | 168.72 |
| 09/28/2026 18:11 | 8 | 168.89 |
| 09/28/2026 18:11 | 8 | 169.06 |
| 09/28/2026 18:11 | 12 | 169.06 |
| 09/28/2026 18:11 | 1 | 169.05 |
| 09/28/2026 18:11 | 7 | 169.05 |
| 09/28/2026 18:11 | 8 | 169.04 |
| 09/28/2026 18:11 | 3 | 169.05 |
| 09/28/2026 18:11 | 1 | 169.05 |
| 09/28/2026 18:11 | 1 | 169.05 |
| 09/28/2026 18:11 | 16 | 169.04 |
| 09/28/2026 18:11 | 21 | 169.04 |
| 09/28/2026 18:11 | 21 | 169.04 |
| 09/28/2026 18:11 | 21 | 169.04 |
| 09/28/2026 18:11 | 21 | 169.04 |
| 09/28/2026 18:10 | 45 | 168.88 |
| 09/28/2026 18:05 | 1 | 168.85 |
| 09/28/2026 18:04 | 80 | 168.67 |
| 09/28/2026 18:03 | 1 | 168.58 |
| 09/28/2026 18:00 | 35 | 168.95 |
| 09/28/2026 17:58 | 10 | 169.00 |
| 09/28/2026 17:56 | 10 | 168.95 |
| 09/28/2026 17:55 | 10 | 168.85 |
| 09/28/2026 17:55 | 10 | 168.85 |
| 09/28/2026 17:55 | 10 | 168.85 |
| 09/28/2026 17:55 | 10 | 168.85 |
| 09/28/2026 17:54 | 10 | 168.85 |
| 09/28/2026 17:54 | 10 | 168.85 |
| 09/28/2026 17:32 | 8 | 168.87 |
| 09/28/2026 17:32 | 15 | 168.90 |
| 09/28/2026 17:25 | 47 | 168.76 |
| 09/28/2026 17:25 | 91 | 168.81 |
| 09/28/2026 17:25 | 9 | 168.81 |
| 09/28/2026 17:25 | 64 | 168.76 |
| 09/28/2026 17:25 | 36 | 168.76 |
| 09/28/2026 17:25 | 1 | 168.56 |
| 09/28/2026 17:24 | 5 | 168.47 |
| 09/28/2026 17:24 | 8 | 168.47 |
| 09/28/2026 17:24 | 10 | 168.45 |
| 09/28/2026 17:24 | 5 | 168.44 |
| 09/28/2026 17:24 | 6 | 168.44 |
| 09/28/2026 17:17 | 30 | 168.19 |
| 09/28/2026 17:17 | 15 | 168.19 |
| 09/28/2026 17:17 | 5 | 168.19 |
| 09/28/2026 17:17 | 2 | 168.35 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:14 | 1 | 168.47 |
| 09/28/2026 17:12 | 1 | 168.50 |
| 09/28/2026 17:12 | 1 | 168.55 |
| 09/28/2026 17:12 | 4 | 168.56 |
| 09/28/2026 17:12 | 2 | 168.58 |
| 09/28/2026 17:09 | 2 | 168.91 |
| 09/28/2026 17:09 | 8 | 168.91 |
| 09/28/2026 17:09 | 25 | 168.79 |
| 09/28/2026 17:09 | 5 | 168.82 |
| 09/28/2026 17:09 | 5 | 168.82 |
| 09/28/2026 17:09 | 15 | 168.82 |
| 09/28/2026 17:07 | 5 | 168.99 |
| 09/28/2026 17:07 | 20 | 168.99 |
| 09/28/2026 17:07 | 5 | 168.95 |
| 09/28/2026 17:07 | 12 | 168.93 |
| 09/28/2026 17:07 | 88 | 168.93 |
| 09/28/2026 17:07 | 12 | 168.93 |
| 09/28/2026 17:07 | 97 | 168.88 |
| 09/28/2026 17:07 | 2 | 168.86 |
| 09/28/2026 17:07 | 100 | 168.85 |
| 09/28/2026 17:07 | 100 | 168.74 |
| 09/28/2026 17:07 | 3 | 168.71 |
| 09/28/2026 17:07 | 8 | 168.70 |
| 09/28/2026 17:07 | 12 | 168.70 |
| 09/28/2026 17:07 | 18 | 168.70 |
| 09/28/2026 17:07 | 29 | 168.66 |
| 09/28/2026 17:04 | 1 | 168.41 |
| 09/28/2026 17:04 | 1 | 168.41 |
| 09/28/2026 17:04 | 3 | 168.41 |
| 09/28/2026 17:03 | 19 | 168.58 |
| 09/28/2026 17:02 | 19 | 168.56 |
| 09/28/2026 17:02 | 19 | 168.56 |
| 09/28/2026 17:02 | 19 | 168.57 |
| 09/28/2026 16:54 | 9 | 168.70 |
| 09/28/2026 16:54 | 1 | 168.70 |
| 09/28/2026 16:53 | 21 | 168.76 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 1 | 168.93 |
| 09/28/2026 16:52 | 79 | 168.76 |
| 09/28/2026 16:52 | 21 | 168.76 |
| 09/28/2026 16:52 | 1 | 168.85 |
| 09/28/2026 16:52 | 2 | 168.77 |
| 09/28/2026 16:52 | 100 | 168.78 |
| 09/28/2026 16:45 | 22 | 168.65 |
| 09/28/2026 16:45 | 2 | 168.83 |
| 09/28/2026 16:39 | 22 | 168.94 |
| 09/28/2026 16:39 | 1 | 169.00 |
| 09/28/2026 16:37 | 100 | 169.12 |
| 09/28/2026 16:37 | 11 | 169.15 |
| 09/28/2026 16:37 | 88 | 169.15 |
| 09/28/2026 16:37 | 11 | 169.23 |
| 09/28/2026 16:34 | 33 | 169.20 |
| 09/28/2026 16:23 | 6 | 169.38 |
| 09/28/2026 16:13 | 3 | 168.90 |
| 09/28/2026 16:13 | 100 | 168.89 |
| 09/28/2026 16:13 | 25 | 168.71 |
| 09/28/2026 16:12 | 3 | 168.67 |
| 09/28/2026 16:12 | 1 | 168.67 |
| 09/28/2026 16:12 | 96 | 168.67 |
| 09/28/2026 16:12 | 3 | 168.67 |
| 09/28/2026 16:12 | 100 | 168.68 |
| 09/28/2026 16:11 | 19 | 168.67 |
| 09/28/2026 16:11 | 36 | 168.67 |
| 09/28/2026 16:11 | 22 | 168.67 |
| 09/28/2026 16:11 | 5 | 168.67 |
| 09/28/2026 16:11 | 100 | 168.73 |
| 09/28/2026 16:11 | 1 | 168.67 |
| 09/28/2026 16:11 | 100 | 168.67 |
| 09/28/2026 16:11 | 100 | 168.68 |
| 09/28/2026 16:09 | 80 | 168.91 |
| 09/28/2026 16:05 | 1 | 168.35 |
| 09/28/2026 16:05 | 42 | 168.35 |
| 09/28/2026 16:05 | 1 | 168.41 |
| 09/28/2026 16:03 | 36 | 169.30 |
| 09/28/2026 16:03 | 100 | 169.31 |
| 09/28/2026 16:03 | 100 | 169.58 |
| 09/28/2026 16:00 | 1 | 168.86 |
| 09/28/2026 15:53 | 22 | 169.46 |
| 09/28/2026 15:53 | 11 | 169.57 |
| 09/28/2026 15:53 | 1 | 169.59 |
| 09/28/2026 15:53 | 14 | 169.63 |
| 09/28/2026 15:53 | 14 | 169.68 |
| 09/28/2026 15:53 | 1 | 169.68 |
| 09/28/2026 15:53 | 71 | 169.68 |
| 09/28/2026 15:53 | 83 | 169.68 |
| 09/28/2026 15:53 | 2 | 169.68 |
| 09/28/2026 15:52 | 60 | 169.93 |
| 09/28/2026 15:46 | 60 | 170.56 |
| 09/28/2026 15:46 | 59 | 170.54 |
| 09/28/2026 15:46 | 60 | 170.62 |
| 09/28/2026 15:45 | 60 | 170.18 |
| 09/28/2026 15:45 | 60 | 170.33 |
| 09/28/2026 15:45 | 40 | 170.33 |
| 09/28/2026 15:45 | 60 | 170.25 |
| 09/28/2026 15:45 | 40 | 170.25 |
| 09/28/2026 15:44 | 60 | 169.37 |
| 09/28/2026 15:44 | 60 | 169.42 |
| 09/28/2026 15:39 | 53 | 169.39 |
| 09/28/2026 15:36 | 1 | 168.70 |
| 09/28/2026 15:34 | 2 | 168.90 |
| 09/28/2026 15:34 | 37 | 168.85 |
| 09/28/2026 15:34 | 27 | 168.85 |
| 09/28/2026 15:34 | 37 | 168.84 |
| 09/28/2026 15:34 | 63 | 168.84 |
| 09/28/2026 15:34 | 1 | 168.77 |
| 09/28/2026 15:34 | 2 | 168.56 |
| 09/28/2026 15:34 | 58 | 168.56 |
| 09/28/2026 15:33 | 1 | 168.25 |
| 09/28/2026 15:33 | 1 | 168.31 |
| 09/28/2026 15:33 | 1 | 168.31 |
| 09/28/2026 15:33 | 1 | 168.39 |
| 09/28/2026 15:33 | 1 | 168.18 |
| 09/28/2026 15:33 | 60 | 168.65 |
| 09/28/2026 15:33 | 8 | 168.66 |
| 09/28/2026 15:33 | 60 | 168.66 |
| 09/28/2026 15:33 | 1 | 168.91 |
| 09/28/2026 15:33 | 10 | 169.10 |
| 09/28/2026 15:31 | 25 | 169.70 |
| 09/28/2026 15:30 | 1 | 170.50 |
| 09/28/2026 15:30 | 21 | 170.72 |
| 09/28/2026 15:30 | 1149 | 170.71 |
| 09/28/2026 15:30 | 1149 | 170.71 |