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 |
|---|---|---|---|---|
|
181.26
-2.47
(
-1.34% )
|
181.44
|
300 |
181.45
|
1,500 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 94129 | 181.26 |
| 09/28/2026 21:59 | 90 | 181.35 |
| 09/28/2026 21:59 | 31 | 181.35 |
| 09/28/2026 21:59 | 50 | 181.35 |
| 09/28/2026 21:59 | 95 | 181.35 |
| 09/28/2026 21:59 | 200 | 181.44 |
| 09/28/2026 21:59 | 1 | 181.35 |
| 09/28/2026 21:59 | 1 | 181.35 |
| 09/28/2026 21:59 | 100 | 181.44 |
| 09/28/2026 21:59 | 64 | 181.44 |
| 09/28/2026 21:59 | 62 | 181.41 |
| 09/28/2026 21:59 | 29 | 181.42 |
| 09/28/2026 21:59 | 27 | 181.33 |
| 09/28/2026 21:59 | 93 | 181.33 |
| 09/28/2026 21:59 | 100 | 181.41 |
| 09/28/2026 21:59 | 59 | 181.26 |
| 09/28/2026 21:59 | 42 | 181.25 |
| 09/28/2026 21:59 | 58 | 181.32 |
| 09/28/2026 21:59 | 1 | 181.32 |
| 09/28/2026 21:59 | 100 | 181.40 |
| 09/28/2026 21:59 | 1 | 181.32 |
| 09/28/2026 21:59 | 19 | 181.32 |
| 09/28/2026 21:59 | 200 | 181.32 |
| 09/28/2026 21:59 | 100 | 181.43 |
| 09/28/2026 21:59 | 15 | 181.26 |
| 09/28/2026 21:59 | 79 | 181.41 |
| 09/28/2026 21:59 | 1 | 181.25 |
| 09/28/2026 21:59 | 30 | 181.24 |
| 09/28/2026 21:59 | 100 | 181.25 |
| 09/28/2026 21:59 | 50 | 181.27 |
| 09/28/2026 21:59 | 1 | 181.26 |
| 09/28/2026 21:59 | 16 | 181.23 |
| 09/28/2026 21:59 | 100 | 181.24 |
| 09/28/2026 21:59 | 3 | 181.24 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 1 | 181.24 |
| 09/28/2026 21:59 | 100 | 181.25 |
| 09/28/2026 21:59 | 9 | 181.24 |
| 09/28/2026 21:59 | 98 | 181.24 |
| 09/28/2026 21:59 | 61 | 181.25 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 1 | 181.24 |
| 09/28/2026 21:59 | 14 | 181.25 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 100 | 181.27 |
| 09/28/2026 21:59 | 100 | 181.45 |
| 09/28/2026 21:59 | 29 | 181.43 |
| 09/28/2026 21:59 | 50 | 181.42 |
| 09/28/2026 21:59 | 1 | 181.27 |
| 09/28/2026 21:59 | 100 | 181.41 |
| 09/28/2026 21:59 | 1 | 181.24 |
| 09/28/2026 21:59 | 25 | 181.25 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 50 | 181.26 |
| 09/28/2026 21:59 | 170 | 181.31 |
| 09/28/2026 21:59 | 11 | 181.43 |
| 09/28/2026 21:59 | 39 | 181.43 |
| 09/28/2026 21:59 | 50 | 181.42 |
| 09/28/2026 21:59 | 34 | 181.27 |
| 09/28/2026 21:59 | 170 | 181.35 |
| 09/28/2026 21:59 | 4 | 181.34 |
| 09/28/2026 21:59 | 4 | 181.43 |
| 09/28/2026 21:59 | 20 | 181.39 |
| 09/28/2026 21:59 | 5 | 181.34 |
| 09/28/2026 21:59 | 1 | 181.33 |
| 09/28/2026 21:59 | 1 | 181.43 |
| 09/28/2026 21:59 | 4 | 181.43 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 85 | 181.38 |
| 09/28/2026 21:59 | 1 | 181.52 |
| 09/28/2026 21:59 | 1 | 181.52 |
| 09/28/2026 21:59 | 1 | 181.38 |
| 09/28/2026 21:59 | 14 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.38 |
| 09/28/2026 21:59 | 43 | 181.38 |
| 09/28/2026 21:59 | 100 | 181.39 |
| 09/28/2026 21:59 | 100 | 181.51 |
| 09/28/2026 21:59 | 53 | 181.38 |
| 09/28/2026 21:59 | 4 | 181.38 |
| 09/28/2026 21:59 | 131 | 181.54 |
| 09/28/2026 21:59 | 200 | 181.54 |
| 09/28/2026 21:59 | 80 | 181.52 |
| 09/28/2026 21:59 | 89 | 181.45 |
| 09/28/2026 21:59 | 81 | 181.45 |
| 09/28/2026 21:59 | 20 | 181.52 |
| 09/28/2026 21:59 | 100 | 181.52 |
| 09/28/2026 21:59 | 19 | 181.52 |
| 09/28/2026 21:59 | 100 | 181.52 |
| 09/28/2026 21:59 | 56 | 181.46 |
| 09/28/2026 21:59 | 100 | 181.54 |
| 09/28/2026 21:59 | 15 | 181.53 |
| 09/28/2026 21:59 | 1 | 181.49 |
| 09/28/2026 21:59 | 7 | 181.54 |
| 09/28/2026 21:59 | 1 | 181.66 |
| 09/28/2026 21:59 | 1 | 181.72 |
| 09/28/2026 21:59 | 1 | 181.66 |
| 09/28/2026 21:59 | 1 | 181.66 |
| 09/28/2026 21:59 | 10 | 181.70 |
| 09/28/2026 21:59 | 25 | 181.70 |
| 09/28/2026 21:59 | 25 | 181.70 |
| 09/28/2026 21:59 | 25 | 181.71 |
| 09/28/2026 21:59 | 25 | 181.71 |
| 09/28/2026 21:59 | 50 | 181.71 |
| 09/28/2026 21:59 | 50 | 181.71 |
| 09/28/2026 21:59 | 50 | 181.71 |
| 09/28/2026 21:59 | 100 | 181.83 |
| 09/28/2026 21:59 | 40 | 181.97 |
| 09/28/2026 21:59 | 68 | 181.80 |
| 09/28/2026 21:59 | 5 | 181.80 |
| 09/28/2026 21:59 | 11 | 181.80 |
| 09/28/2026 21:59 | 100 | 181.80 |
| 09/28/2026 21:59 | 1 | 181.84 |
| 09/28/2026 21:59 | 1 | 181.84 |
| 09/28/2026 21:59 | 1 | 181.84 |
| 09/28/2026 21:59 | 18 | 181.84 |
| 09/28/2026 21:59 | 1 | 181.84 |
| 09/28/2026 21:59 | 3 | 181.84 |
| 09/28/2026 21:59 | 169 | 181.84 |
| 09/28/2026 21:59 | 124 | 181.86 |
| 09/28/2026 21:59 | 1 | 181.95 |
| 09/28/2026 21:59 | 37 | 182.01 |
| 09/28/2026 21:59 | 134 | 181.99 |
| 09/28/2026 21:59 | 100 | 181.99 |
| 09/28/2026 21:59 | 100 | 181.99 |
| 09/28/2026 21:59 | 300 | 181.99 |
| 09/28/2026 21:59 | 32 | 181.98 |
| 09/28/2026 21:59 | 1 | 181.97 |
| 09/28/2026 21:59 | 28 | 181.92 |
| 09/28/2026 21:59 | 72 | 181.92 |
| 09/28/2026 21:59 | 100 | 181.92 |
| 09/28/2026 21:59 | 100 | 181.90 |
| 09/28/2026 21:59 | 100 | 181.87 |
| 09/28/2026 21:59 | 3 | 181.87 |
| 09/28/2026 21:59 | 6 | 181.87 |
| 09/28/2026 21:59 | 52 | 181.90 |
| 09/28/2026 21:59 | 6 | 181.92 |
| 09/28/2026 21:59 | 170 | 181.90 |
| 09/28/2026 21:59 | 6 | 181.925 |
| 09/28/2026 21:59 | 72 | 181.91 |
| 09/28/2026 21:59 | 17 | 181.94 |
| 09/28/2026 21:59 | 100 | 181.94 |
| 09/28/2026 21:59 | 100 | 181.93 |
| 09/28/2026 21:59 | 3 | 181.93 |
| 09/28/2026 21:59 | 10 | 181.93 |
| 09/28/2026 21:59 | 2 | 181.93 |
| 09/28/2026 21:59 | 62 | 181.93 |
| 09/28/2026 21:59 | 1 | 181.93 |
| 09/28/2026 21:59 | 3 | 181.93 |
| 09/28/2026 21:59 | 2 | 181.93 |
| 09/28/2026 21:59 | 1 | 181.93 |
| 09/28/2026 21:59 | 100 | 181.93 |
| 09/28/2026 21:59 | 99 | 181.93 |
| 09/28/2026 21:59 | 1 | 181.93 |
| 09/28/2026 21:59 | 100 | 181.93 |
| 09/28/2026 21:59 | 13 | 181.92 |
| 09/28/2026 21:59 | 170 | 181.87 |
| 09/28/2026 21:59 | 60 | 181.815 |
| 09/28/2026 21:59 | 40 | 181.815 |
| 09/28/2026 21:59 | 100 | 181.87 |
| 09/28/2026 21:58 | 1 | 181.76 |
| 09/28/2026 21:58 | 15 | 181.75 |
| 09/28/2026 21:58 | 1 | 181.75 |
| 09/28/2026 21:58 | 1 | 181.75 |
| 09/28/2026 21:58 | 8 | 181.75 |
| 09/28/2026 21:58 | 4 | 181.75 |
| 09/28/2026 21:58 | 1 | 181.75 |
| 09/28/2026 21:58 | 100 | 181.75 |
| 09/28/2026 21:58 | 50 | 181.73 |
| 09/28/2026 21:58 | 28 | 181.73 |
| 09/28/2026 21:58 | 72 | 181.73 |
| 09/28/2026 21:58 | 58 | 181.72 |
| 09/28/2026 21:58 | 25 | 181.66 |
| 09/28/2026 21:58 | 1 | 181.58 |
| 09/28/2026 21:58 | 47 | 181.58 |
| 09/28/2026 21:58 | 3 | 181.58 |
| 09/28/2026 21:58 | 9 | 181.58 |
| 09/28/2026 21:58 | 160 | 181.58 |
| 09/28/2026 21:58 | 10 | 181.58 |
| 09/28/2026 21:58 | 100 | 181.745 |
| 09/28/2026 21:58 | 95 | 181.71 |
| 09/28/2026 21:58 | 5 | 181.71 |
| 09/28/2026 21:58 | 45 | 181.71 |
| 09/28/2026 21:58 | 100 | 181.71 |
| 09/28/2026 21:58 | 73 | 181.54 |
| 09/28/2026 21:58 | 3 | 181.54 |
| 09/28/2026 21:58 | 75 | 181.54 |
| 09/28/2026 21:58 | 23 | 181.55 |
| 09/28/2026 21:58 | 6 | 181.55 |
| 09/28/2026 21:58 | 5 | 181.55 |
| 09/28/2026 21:58 | 9 | 181.55 |
| 09/28/2026 21:57 | 5 | 181.54 |
| 09/28/2026 21:57 | 11 | 181.54 |
| 09/28/2026 21:57 | 1 | 181.80 |
| 09/28/2026 21:57 | 3 | 181.54 |
| 09/28/2026 21:57 | 6 | 181.54 |
| 09/28/2026 21:57 | 9 | 181.94 |
| 09/28/2026 21:57 | 1 | 181.94 |
| 09/28/2026 21:57 | 60 | 181.86 |
| 09/28/2026 21:57 | 100 | 181.86 |
| 09/28/2026 21:57 | 26 | 181.86 |
| 09/28/2026 21:57 | 83 | 181.86 |
| 09/28/2026 21:57 | 1 | 181.86 |
| 09/28/2026 21:57 | 100 | 181.86 |
| 09/28/2026 21:57 | 4 | 181.86 |
| 09/28/2026 21:57 | 9 | 181.86 |
| 09/28/2026 21:57 | 5 | 181.86 |
| 09/28/2026 21:57 | 100 | 181.86 |
| 09/28/2026 21:57 | 26 | 181.86 |
| 09/28/2026 21:57 | 15 | 181.86 |
| 09/28/2026 21:57 | 8 | 181.86 |
| 09/28/2026 21:57 | 1 | 181.86 |
| 09/28/2026 21:57 | 2 | 181.86 |
| 09/28/2026 21:57 | 60 | 181.86 |
| 09/28/2026 21:57 | 7 | 181.86 |
| 09/28/2026 21:57 | 30 | 181.86 |
| 09/28/2026 21:57 | 4 | 181.86 |
| 09/28/2026 21:57 | 12 | 181.86 |
| 09/28/2026 21:57 | 1 | 181.86 |
| 09/28/2026 21:57 | 3 | 181.86 |
| 09/28/2026 21:57 | 20 | 181.86 |
| 09/28/2026 21:57 | 16 | 181.86 |
| 09/28/2026 21:57 | 2 | 181.86 |
| 09/28/2026 21:57 | 100 | 181.85 |
| 09/28/2026 21:57 | 4 | 182.05 |
| 09/28/2026 21:57 | 96 | 182.05 |
| 09/28/2026 21:57 | 100 | 181.93 |
| 09/28/2026 21:57 | 4 | 181.91 |
| 09/28/2026 21:57 | 96 | 181.91 |
| 09/28/2026 21:57 | 1 | 181.73 |
| 09/28/2026 21:57 | 100 | 181.73 |
| 09/28/2026 21:57 | 19 | 181.73 |
| 09/28/2026 21:57 | 81 | 181.73 |
| 09/28/2026 21:57 | 15 | 181.73 |
| 09/28/2026 21:57 | 5 | 181.69 |
| 09/28/2026 21:57 | 1 | 181.58 |
| 09/28/2026 21:57 | 56 | 181.58 |
| 09/28/2026 21:57 | 100 | 181.58 |
| 09/28/2026 21:57 | 43 | 181.58 |
| 09/28/2026 21:57 | 56 | 181.58 |
| 09/28/2026 21:57 | 44 | 181.58 |
| 09/28/2026 21:57 | 20 | 181.50 |
| 09/28/2026 21:57 | 1 | 181.50 |
| 09/28/2026 21:57 | 1 | 181.50 |
| 09/28/2026 21:57 | 5 | 181.50 |
| 09/28/2026 21:57 | 100 | 181.50 |
| 09/28/2026 21:57 | 19 | 181.49 |
| 09/28/2026 21:57 | 100 | 181.43 |
| 09/28/2026 21:57 | 1 | 181.37 |
| 09/28/2026 21:57 | 20 | 181.36 |
| 09/28/2026 21:57 | 16 | 181.35 |
| 09/28/2026 21:57 | 5 | 181.35 |
| 09/28/2026 21:57 | 100 | 181.35 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 6 | 181.34 |
| 09/28/2026 21:57 | 10 | 181.34 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 4 | 181.34 |
| 09/28/2026 21:57 | 4 | 181.34 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 5 | 181.34 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 1 | 181.34 |
| 09/28/2026 21:57 | 100 | 181.34 |
| 09/28/2026 21:57 | 100 | 181.34 |
| 09/28/2026 21:57 | 22 | 181.32 |
| 09/28/2026 21:56 | 4 | 181.19 |
| 09/28/2026 21:56 | 10 | 181.17 |
| 09/28/2026 21:56 | 1 | 181.17 |
| 09/28/2026 21:56 | 20 | 181.17 |
| 09/28/2026 21:56 | 11 | 181.17 |
| 09/28/2026 21:56 | 89 | 181.17 |
| 09/28/2026 21:55 | 1 | 181.09 |
| 09/28/2026 21:55 | 30 | 181.09 |
| 09/28/2026 21:55 | 1 | 181.09 |
| 09/28/2026 21:55 | 5 | 181.09 |
| 09/28/2026 21:55 | 1 | 181.09 |
| 09/28/2026 21:55 | 19 | 181.09 |
| 09/28/2026 21:55 | 42 | 181.08 |
| 09/28/2026 21:55 | 57 | 181.08 |
| 09/28/2026 21:55 | 50 | 181.09 |
| 09/28/2026 21:55 | 31 | 181.09 |
| 09/28/2026 21:55 | 24 | 181.08 |
| 09/28/2026 21:55 | 1 | 181.08 |
| 09/28/2026 21:55 | 24 | 181.08 |
| 09/28/2026 21:55 | 100 | 181.08 |
| 09/28/2026 21:55 | 7 | 181.00 |
| 09/28/2026 21:55 | 22 | 181.00 |
| 09/28/2026 21:55 | 4 | 181.01 |
| 09/28/2026 21:55 | 5 | 181.045 |
| 09/28/2026 21:55 | 3 | 181.09 |
| 09/28/2026 21:55 | 5 | 181.09 |
| 09/28/2026 21:55 | 1 | 181.09 |
| 09/28/2026 21:55 | 6 | 181.11 |
| 09/28/2026 21:55 | 1 | 181.12 |
| 09/28/2026 21:55 | 40 | 181.12 |
| 09/28/2026 21:55 | 103 | 181.12 |
| 09/28/2026 21:55 | 30 | 181.13 |
| 09/28/2026 21:55 | 3 | 181.13 |
| 09/28/2026 21:55 | 3 | 181.13 |
| 09/28/2026 21:55 | 4 | 181.13 |
| 09/28/2026 21:55 | 96 | 181.13 |
| 09/28/2026 21:54 | 40 | 181.16 |
| 09/28/2026 21:54 | 3 | 181.20 |
| 09/28/2026 21:54 | 19 | 181.23 |
| 09/28/2026 21:54 | 2 | 181.23 |
| 09/28/2026 21:54 | 1 | 181.23 |
| 09/28/2026 21:54 | 78 | 181.23 |
| 09/28/2026 21:52 | 7 | 181.23 |
| 09/28/2026 21:52 | 25 | 181.19 |
| 09/28/2026 21:52 | 1 | 181.20 |
| 09/28/2026 21:52 | 20 | 181.20 |
| 09/28/2026 21:52 | 10 | 181.21 |
| 09/28/2026 21:52 | 1 | 181.21 |
| 09/28/2026 21:51 | 2 | 181.27 |
| 09/28/2026 21:51 | 5 | 181.27 |
| 09/28/2026 21:51 | 100 | 181.26 |
| 09/28/2026 21:51 | 12 | 181.24 |
| 09/28/2026 21:51 | 16 | 181.23 |
| 09/28/2026 21:50 | 1 | 181.01 |
| 09/28/2026 21:50 | 1 | 181.02 |
| 09/28/2026 21:49 | 20 | 181.08 |
| 09/28/2026 21:49 | 1 | 181.13 |
| 09/28/2026 21:49 | 1 | 181.13 |
| 09/28/2026 21:49 | 20 | 181.13 |
| 09/28/2026 21:49 | 47 | 181.145 |
| 09/28/2026 21:49 | 19 | 181.28 |
| 09/28/2026 21:49 | 2 | 181.21 |
| 09/28/2026 21:49 | 40 | 181.12 |
| 09/28/2026 21:49 | 50 | 181.12 |
| 09/28/2026 21:49 | 110 | 181.13 |
| 09/28/2026 21:49 | 1 | 181.24 |
| 09/28/2026 21:49 | 3 | 181.24 |
| 09/28/2026 21:49 | 100 | 181.22 |
| 09/28/2026 21:49 | 83 | 181.22 |
| 09/28/2026 21:49 | 17 | 181.22 |
| 09/28/2026 21:49 | 100 | 181.22 |
| 09/28/2026 21:49 | 20 | 181.22 |
| 09/28/2026 21:49 | 8 | 181.22 |
| 09/28/2026 21:49 | 6 | 181.22 |
| 09/28/2026 21:49 | 81 | 181.22 |
| 09/28/2026 21:49 | 19 | 181.22 |
| 09/28/2026 21:49 | 75 | 181.18 |
| 09/28/2026 21:49 | 25 | 181.18 |
| 09/28/2026 21:49 | 12 | 181.19 |
| 09/28/2026 21:49 | 100 | 181.19 |
| 09/28/2026 21:49 | 73 | 181.08 |
| 09/28/2026 21:49 | 1 | 181.01 |
| 09/28/2026 21:49 | 20 | 181.01 |
| 09/28/2026 21:49 | 1 | 181.03 |
| 09/28/2026 21:49 | 2 | 181.03 |
| 09/28/2026 21:49 | 4 | 181.10 |
| 09/28/2026 21:49 | 1 | 181.10 |
| 09/28/2026 21:49 | 45 | 181.00 |
| 09/28/2026 21:49 | 1 | 181.09 |
| 09/28/2026 21:49 | 1 | 181.09 |
| 09/28/2026 21:49 | 5 | 181.09 |
| 09/28/2026 21:49 | 99 | 181.10 |
| 09/28/2026 21:49 | 1 | 181.08 |
| 09/28/2026 21:48 | 1 | 180.96 |
| 09/28/2026 21:48 | 5 | 180.95 |
| 09/28/2026 21:48 | 5 | 180.95 |
| 09/28/2026 21:48 | 1 | 180.96 |
| 09/28/2026 21:48 | 17 | 180.96 |
| 09/28/2026 21:48 | 1 | 180.96 |
| 09/28/2026 21:48 | 1 | 180.96 |
| 09/28/2026 21:48 | 1 | 181.03 |
| 09/28/2026 21:48 | 20 | 181.03 |
| 09/28/2026 21:48 | 100 | 181.08 |
| 09/28/2026 21:48 | 21 | 181.09 |
| 09/28/2026 21:48 | 35 | 181.07 |
| 09/28/2026 21:48 | 65 | 181.07 |
| 09/28/2026 21:48 | 72 | 181.03 |
| 09/28/2026 21:48 | 100 | 181.03 |
| 09/28/2026 21:47 | 50 | 181.02 |
| 09/28/2026 21:47 | 50 | 181.02 |
| 09/28/2026 21:47 | 25 | 181.02 |
| 09/28/2026 21:47 | 75 | 181.02 |
| 09/28/2026 21:47 | 50 | 181.01 |
| 09/28/2026 21:47 | 1 | 180.96 |
| 09/28/2026 21:47 | 13 | 180.96 |
| 09/28/2026 21:47 | 87 | 180.96 |
| 09/28/2026 21:47 | 1 | 180.96 |
| 09/28/2026 21:47 | 100 | 181.00 |
| 09/28/2026 21:47 | 20 | 181.08 |
| 09/28/2026 21:46 | 7 | 181.16 |
| 09/28/2026 21:46 | 7 | 181.16 |
| 09/28/2026 21:46 | 23 | 181.16 |
| 09/28/2026 21:46 | 4 | 181.16 |
| 09/28/2026 21:46 | 4 | 181.16 |
| 09/28/2026 21:46 | 7 | 181.15 |
| 09/28/2026 21:46 | 25 | 181.01 |
| 09/28/2026 21:45 | 6 | 181.11 |
| 09/28/2026 21:45 | 1 | 181.11 |
| 09/28/2026 21:45 | 1 | 181.08 |
| 09/28/2026 21:45 | 10 | 180.97 |
| 09/28/2026 21:45 | 20 | 181.12 |
| 09/28/2026 21:45 | 100 | 181.03 |
| 09/28/2026 21:45 | 4 | 181.07 |
| 09/28/2026 21:45 | 3 | 181.11 |
| 09/28/2026 21:45 | 6 | 181.11 |
| 09/28/2026 21:45 | 1 | 181.12 |
| 09/28/2026 21:45 | 1 | 181.17 |
| 09/28/2026 21:45 | 1 | 181.18 |
| 09/28/2026 21:45 | 100 | 181.18 |
| 09/28/2026 21:45 | 1 | 181.18 |
| 09/28/2026 21:45 | 94 | 181.18 |
| 09/28/2026 21:44 | 5 | 181.18 |
| 09/28/2026 21:44 | 2 | 181.25 |
| 09/28/2026 21:44 | 3 | 181.33 |
| 09/28/2026 21:44 | 1 | 181.33 |
| 09/28/2026 21:44 | 3 | 181.33 |
| 09/28/2026 21:44 | 1 | 181.32 |
| 09/28/2026 21:44 | 4 | 181.32 |
| 09/28/2026 21:43 | 31 | 181.19 |
| 09/28/2026 21:43 | 100 | 181.22 |
| 09/28/2026 21:43 | 100 | 181.22 |
| 09/28/2026 21:43 | 93 | 181.22 |
| 09/28/2026 21:43 | 7 | 181.22 |
| 09/28/2026 21:43 | 3 | 181.24 |
| 09/28/2026 21:43 | 1 | 181.36 |
| 09/28/2026 21:43 | 20 | 181.29 |
| 09/28/2026 21:42 | 25 | 181.45 |
| 09/28/2026 21:40 | 100 | 181.36 |
| 09/28/2026 21:40 | 20 | 181.36 |
| 09/28/2026 21:40 | 19 | 181.37 |
| 09/28/2026 21:39 | 31 | 181.40 |
| 09/28/2026 21:37 | 35 | 181.36 |
| 09/28/2026 21:35 | 32 | 181.28 |
| 09/28/2026 21:33 | 36 | 181.34 |
| 09/28/2026 21:32 | 30 | 181.56 |
| 09/28/2026 21:32 | 30 | 181.54 |
| 09/28/2026 21:32 | 30 | 181.54 |
| 09/28/2026 21:32 | 20 | 181.50 |
| 09/28/2026 21:32 | 100 | 181.50 |
| 09/28/2026 21:32 | 100 | 181.50 |
| 09/28/2026 21:32 | 1 | 181.50 |
| 09/28/2026 21:32 | 20 | 181.50 |
| 09/28/2026 21:31 | 1 | 181.49 |
| 09/28/2026 21:31 | 9 | 181.44 |
| 09/28/2026 21:31 | 99 | 181.42 |
| 09/28/2026 21:31 | 39 | 181.42 |
| 09/28/2026 21:31 | 1 | 181.42 |
| 09/28/2026 21:31 | 60 | 181.42 |
| 09/28/2026 21:31 | 59 | 181.42 |
| 09/28/2026 21:31 | 41 | 181.42 |
| 09/28/2026 21:31 | 20 | 181.42 |
| 09/28/2026 21:30 | 99 | 181.49 |
| 09/28/2026 21:30 | 25 | 181.42 |
| 09/28/2026 21:30 | 1 | 181.41 |
| 09/28/2026 21:30 | 5 | 181.41 |
| 09/28/2026 21:30 | 2 | 181.41 |
| 09/28/2026 21:30 | 299 | 181.40 |
| 09/28/2026 21:30 | 100 | 181.38 |
| 09/28/2026 21:30 | 100 | 181.38 |
| 09/28/2026 21:30 | 3 | 181.11 |
| 09/28/2026 21:30 | 8 | 181.12 |
| 09/28/2026 21:30 | 2 | 181.12 |
| 09/28/2026 21:29 | 16 | 181.12 |
| 09/28/2026 21:29 | 1 | 181.12 |
| 09/28/2026 21:29 | 1 | 181.12 |
| 09/28/2026 21:26 | 17 | 181.30 |
| 09/28/2026 21:25 | 5 | 181.32 |
| 09/28/2026 21:25 | 37 | 181.29 |
| 09/28/2026 21:25 | 1 | 181.31 |
| 09/28/2026 21:25 | 100 | 181.31 |
| 09/28/2026 21:25 | 4 | 181.30 |
| 09/28/2026 21:25 | 25 | 181.17 |
| 09/28/2026 21:24 | 1 | 181.10 |
| 09/28/2026 21:24 | 80 | 181.10 |
| 09/28/2026 21:24 | 18 | 181.10 |
| 09/28/2026 21:24 | 2 | 181.10 |
| 09/28/2026 21:24 | 100 | 181.14 |
| 09/28/2026 21:24 | 100 | 181.14 |
| 09/28/2026 21:24 | 50 | 181.15 |
| 09/28/2026 21:24 | 50 | 181.15 |
| 09/28/2026 21:23 | 55 | 181.32 |
| 09/28/2026 21:23 | 37 | 181.30 |
| 09/28/2026 21:23 | 6 | 181.30 |
| 09/28/2026 21:23 | 100 | 181.30 |
| 09/28/2026 21:23 | 6 | 181.32 |
| 09/28/2026 21:22 | 6 | 181.33 |
| 09/28/2026 21:22 | 16 | 181.33 |
| 09/28/2026 21:22 | 56 | 181.33 |
| 09/28/2026 21:22 | 20 | 181.33 |
| 09/28/2026 21:22 | 1 | 181.33 |
| 09/28/2026 21:22 | 30 | 181.33 |
| 09/28/2026 21:22 | 5 | 181.33 |
| 09/28/2026 21:22 | 6 | 181.34 |
| 09/28/2026 21:22 | 6 | 181.34 |
| 09/28/2026 21:22 | 2 | 181.34 |
| 09/28/2026 21:22 | 10 | 181.35 |
| 09/28/2026 21:22 | 88 | 181.34 |
| 09/28/2026 21:22 | 10 | 181.34 |
| 09/28/2026 21:22 | 2 | 181.35 |
| 09/28/2026 21:22 | 1 | 181.35 |
| 09/28/2026 21:19 | 1 | 181.38 |
| 09/28/2026 21:18 | 18 | 181.37 |
| 09/28/2026 21:18 | 2 | 181.45 |
| 09/28/2026 21:18 | 23 | 181.43 |
| 09/28/2026 21:18 | 1 | 181.52 |
| 09/28/2026 21:18 | 3 | 181.36 |
| 09/28/2026 21:18 | 4 | 181.36 |
| 09/28/2026 21:18 | 21 | 181.36 |
| 09/28/2026 21:18 | 6 | 181.37 |
| 09/28/2026 21:18 | 36 | 181.37 |
| 09/28/2026 21:18 | 64 | 181.37 |
| 09/28/2026 21:18 | 2 | 181.37 |
| 09/28/2026 21:18 | 4 | 181.38 |
| 09/28/2026 21:17 | 1 | 181.40 |
| 09/28/2026 21:17 | 50 | 181.40 |
| 09/28/2026 21:16 | 1 | 181.38 |
| 09/28/2026 21:15 | 47 | 181.38 |
| 09/28/2026 21:15 | 8 | 181.36 |
| 09/28/2026 21:15 | 92 | 181.38 |
| 09/28/2026 21:14 | 1 | 181.38 |
| 09/28/2026 21:14 | 1 | 181.38 |
| 09/28/2026 21:13 | 6 | 181.38 |
| 09/28/2026 21:12 | 50 | 181.545 |
| 09/28/2026 21:11 | 30 | 181.545 |
| 09/28/2026 21:10 | 4 | 181.51 |
| 09/28/2026 21:10 | 1 | 181.36 |
| 09/28/2026 21:10 | 1 | 181.40 |
| 09/28/2026 21:10 | 195 | 181.42 |
| 09/28/2026 21:08 | 18 | 181.43 |
| 09/28/2026 21:06 | 23 | 181.46 |
| 09/28/2026 21:05 | 30 | 181.43 |
| 09/28/2026 21:04 | 5 | 181.42 |
| 09/28/2026 21:04 | 30 | 181.43 |
| 09/28/2026 21:03 | 99 | 181.72 |
| 09/28/2026 21:02 | 15 | 181.36 |
| 09/28/2026 21:01 | 60 | 181.67 |
| 09/28/2026 21:01 | 3 | 181.495 |
| 09/28/2026 21:01 | 1 | 181.42 |
| 09/28/2026 21:00 | 5 | 181.675 |
| 09/28/2026 20:58 | 1 | 181.81 |
| 09/28/2026 20:58 | 2 | 181.80 |
| 09/28/2026 20:58 | 100 | 181.79 |
| 09/28/2026 20:58 | 2 | 181.77 |
| 09/28/2026 20:58 | 2 | 181.78 |
| 09/28/2026 20:56 | 6 | 181.41 |
| 09/28/2026 20:56 | 3 | 181.41 |
| 09/28/2026 20:56 | 60 | 181.44 |
| 09/28/2026 20:56 | 40 | 181.44 |
| 09/28/2026 20:52 | 2 | 181.68 |
| 09/28/2026 20:52 | 10 | 181.50 |
| 09/28/2026 20:52 | 6 | 181.50 |
| 09/28/2026 20:52 | 6 | 181.52 |
| 09/28/2026 20:52 | 6 | 181.52 |
| 09/28/2026 20:52 | 1 | 181.53 |
| 09/28/2026 20:52 | 6 | 181.53 |
| 09/28/2026 20:52 | 100 | 181.54 |
| 09/28/2026 20:52 | 1 | 181.54 |
| 09/28/2026 20:52 | 3 | 181.54 |
| 09/28/2026 20:51 | 1 | 181.65 |
| 09/28/2026 20:51 | 13 | 181.65 |
| 09/28/2026 20:51 | 28 | 181.63 |
| 09/28/2026 20:51 | 41 | 181.63 |
| 09/28/2026 20:51 | 41 | 181.63 |
| 09/28/2026 20:51 | 41 | 181.62 |
| 09/28/2026 20:51 | 40 | 181.62 |
| 09/28/2026 20:51 | 1 | 181.70 |
| 09/28/2026 20:51 | 40 | 181.70 |
| 09/28/2026 20:51 | 40 | 181.65 |
| 09/28/2026 20:50 | 1 | 181.56 |
| 09/28/2026 20:50 | 1 | 181.59 |
| 09/28/2026 20:50 | 1 | 181.61 |
| 09/28/2026 20:42 | 6 | 181.66 |
| 09/28/2026 20:42 | 23 | 181.66 |
| 09/28/2026 20:42 | 20 | 181.69 |
| 09/28/2026 20:41 | 1 | 181.76 |
| 09/28/2026 20:41 | 20 | 181.76 |
| 09/28/2026 20:40 | 100 | 181.80 |
| 09/28/2026 20:40 | 22 | 182.00 |
| 09/28/2026 20:40 | 23 | 182.00 |
| 09/28/2026 20:40 | 23 | 182.00 |
| 09/28/2026 20:40 | 14 | 182.00 |
| 09/28/2026 20:40 | 9 | 181.99 |
| 09/28/2026 20:40 | 23 | 181.99 |
| 09/28/2026 20:40 | 23 | 181.99 |
| 09/28/2026 20:40 | 23 | 181.99 |
| 09/28/2026 20:40 | 22 | 181.99 |
| 09/28/2026 20:40 | 22 | 181.98 |
| 09/28/2026 20:36 | 1 | 181.95 |
| 09/28/2026 20:34 | 1 | 181.98 |
| 09/28/2026 20:32 | 100 | 181.93 |
| 09/28/2026 20:32 | 6 | 181.95 |
| 09/28/2026 20:32 | 2 | 181.95 |
| 09/28/2026 20:32 | 50 | 181.96 |
| 09/28/2026 20:30 | 4 | 182.09 |
| 09/28/2026 20:30 | 100 | 182.14 |
| 09/28/2026 20:30 | 2 | 182.14 |
| 09/28/2026 20:30 | 12 | 182.14 |
| 09/28/2026 20:30 | 30 | 182.15 |
| 09/28/2026 20:30 | 24 | 182.15 |
| 09/28/2026 20:30 | 50 | 182.18 |
| 09/28/2026 20:30 | 5 | 182.22 |
| 09/28/2026 20:30 | 10 | 182.24 |
| 09/28/2026 20:30 | 1 | 182.27 |
| 09/28/2026 20:30 | 1 | 182.27 |
| 09/28/2026 20:30 | 1 | 182.27 |
| 09/28/2026 20:30 | 5 | 182.27 |
| 09/28/2026 20:30 | 23 | 182.28 |
| 09/28/2026 20:28 | 1 | 182.31 |
| 09/28/2026 20:25 | 19 | 182.37 |
| 09/28/2026 20:25 | 1 | 182.37 |
| 09/28/2026 20:25 | 3 | 182.37 |
| 09/28/2026 20:25 | 6 | 182.42 |
| 09/28/2026 20:25 | 3 | 182.43 |
| 09/28/2026 20:23 | 30 | 182.52 |
| 09/28/2026 20:18 | 1 | 182.49 |
| 09/28/2026 20:18 | 7 | 182.51 |
| 09/28/2026 20:18 | 13 | 182.51 |
| 09/28/2026 20:18 | 6 | 182.54 |
| 09/28/2026 20:18 | 13 | 182.54 |
| 09/28/2026 20:18 | 1 | 182.54 |
| 09/28/2026 20:18 | 20 | 182.55 |
| 09/28/2026 20:18 | 13 | 182.57 |
| 09/28/2026 20:18 | 37 | 182.57 |
| 09/28/2026 20:18 | 23 | 182.59 |
| 09/28/2026 20:17 | 5 | 182.61 |
| 09/28/2026 20:17 | 4 | 182.61 |
| 09/28/2026 20:17 | 1 | 182.61 |
| 09/28/2026 20:17 | 95 | 182.69 |
| 09/28/2026 20:17 | 5 | 182.73 |
| 09/28/2026 20:16 | 5 | 182.69 |
| 09/28/2026 20:15 | 1 | 182.77 |
| 09/28/2026 20:15 | 1 | 182.77 |
| 09/28/2026 20:15 | 1 | 182.77 |
| 09/28/2026 20:15 | 1 | 182.74 |
| 09/28/2026 20:15 | 1 | 182.74 |
| 09/28/2026 20:14 | 6 | 182.74 |
| 09/28/2026 20:14 | 6 | 182.74 |
| 09/28/2026 20:14 | 6 | 182.74 |
| 09/28/2026 20:14 | 6 | 182.74 |
| 09/28/2026 20:14 | 7 | 182.82 |
| 09/28/2026 20:14 | 5 | 182.67 |
| 09/28/2026 20:12 | 6 | 182.67 |
| 09/28/2026 20:10 | 8 | 182.68 |
| 09/28/2026 20:10 | 6 | 182.68 |
| 09/28/2026 20:09 | 5 | 182.84 |
| 09/28/2026 20:05 | 40 | 182.74 |
| 09/28/2026 20:04 | 1 | 182.99 |
| 09/28/2026 20:04 | 1 | 182.96 |
| 09/28/2026 20:04 | 99 | 182.96 |
| 09/28/2026 20:04 | 1 | 182.95 |
| 09/28/2026 20:04 | 1 | 182.94 |
| 09/28/2026 20:04 | 10 | 182.94 |
| 09/28/2026 20:04 | 54 | 182.60 |
| 09/28/2026 20:04 | 71 | 182.60 |
| 09/28/2026 20:04 | 100 | 182.78 |
| 09/28/2026 20:04 | 100 | 182.78 |
| 09/28/2026 20:04 | 100 | 182.78 |
| 09/28/2026 20:04 | 110 | 182.70 |
| 09/28/2026 20:04 | 22 | 182.60 |
| 09/28/2026 20:03 | 7 | 182.60 |
| 09/28/2026 20:03 | 1 | 182.59 |
| 09/28/2026 20:03 | 20 | 182.62 |
| 09/28/2026 20:01 | 11 | 182.70 |
| 09/28/2026 20:00 | 1 | 182.70 |
| 09/28/2026 20:00 | 4 | 182.70 |
| 09/28/2026 20:00 | 1 | 182.70 |
| 09/28/2026 20:00 | 2 | 182.70 |
| 09/28/2026 20:00 | 1 | 182.70 |
| 09/28/2026 19:59 | 2 | 182.71 |
| 09/28/2026 19:59 | 4 | 182.73 |
| 09/28/2026 19:59 | 2 | 182.73 |
| 09/28/2026 19:59 | 7 | 182.73 |
| 09/28/2026 19:58 | 21 | 182.73 |
| 09/28/2026 19:58 | 4 | 182.79 |
| 09/28/2026 19:58 | 99 | 182.90 |
| 09/28/2026 19:58 | 1 | 182.90 |
| 09/28/2026 19:57 | 20 | 183.05 |
| 09/28/2026 19:57 | 25 | 183.05 |
| 09/28/2026 19:57 | 100 | 183.04 |
| 09/28/2026 19:57 | 2 | 183.04 |
| 09/28/2026 19:57 | 4 | 183.03 |
| 09/28/2026 19:57 | 100 | 183.03 |
| 09/28/2026 19:45 | 2 | 182.86 |
| 09/28/2026 19:45 | 17 | 182.86 |
| 09/28/2026 19:40 | 100 | 182.41 |
| 09/28/2026 19:40 | 100 | 182.41 |
| 09/28/2026 19:38 | 100 | 182.315 |
| 09/28/2026 19:38 | 100 | 182.315 |
| 09/28/2026 19:37 | 1 | 182.19 |
| 09/28/2026 19:37 | 62 | 182.19 |
| 09/28/2026 19:37 | 35 | 182.19 |
| 09/28/2026 19:37 | 2 | 182.19 |
| 09/28/2026 19:37 | 50 | 182.32 |
| 09/28/2026 19:37 | 30 | 182.32 |
| 09/28/2026 19:37 | 10 | 182.32 |
| 09/28/2026 19:37 | 10 | 182.32 |
| 09/28/2026 19:37 | 90 | 182.41 |
| 09/28/2026 19:37 | 10 | 182.41 |
| 09/28/2026 19:37 | 11 | 182.55 |
| 09/28/2026 19:32 | 1 | 182.72 |
| 09/28/2026 19:32 | 30 | 182.72 |
| 09/28/2026 19:32 | 100 | 182.88 |
| 09/28/2026 19:32 | 1 | 182.89 |
| 09/28/2026 19:30 | 5 | 182.99 |
| 09/28/2026 19:30 | 1 | 182.93 |
| 09/28/2026 19:30 | 1 | 182.92 |
| 09/28/2026 19:30 | 100 | 182.82 |
| 09/28/2026 19:30 | 100 | 182.81 |
| 09/28/2026 19:30 | 100 | 182.81 |
| 09/28/2026 19:30 | 100 | 182.81 |
| 09/28/2026 19:29 | 4 | 182.58 |
| 09/28/2026 19:25 | 1 | 182.66 |
| 09/28/2026 19:24 | 1 | 182.67 |
| 09/28/2026 19:23 | 23 | 182.84 |
| 09/28/2026 19:23 | 1 | 182.84 |
| 09/28/2026 19:23 | 1 | 182.85 |
| 09/28/2026 19:23 | 47 | 182.84 |
| 09/28/2026 19:23 | 9 | 182.84 |
| 09/28/2026 19:20 | 20 | 182.84 |
| 09/28/2026 19:20 | 50 | 182.86 |
| 09/28/2026 19:20 | 12 | 182.91 |
| 09/28/2026 19:20 | 50 | 182.95 |
| 09/28/2026 19:20 | 30 | 182.95 |
| 09/28/2026 19:20 | 20 | 182.95 |
| 09/28/2026 19:20 | 4 | 182.96 |
| 09/28/2026 19:20 | 3 | 182.97 |
| 09/28/2026 19:20 | 1 | 182.97 |
| 09/28/2026 19:19 | 4 | 182.98 |
| 09/28/2026 19:19 | 8 | 182.98 |
| 09/28/2026 19:15 | 100 | 182.97 |
| 09/28/2026 19:13 | 50 | 183.10 |
| 09/28/2026 19:13 | 30 | 183.10 |
| 09/28/2026 19:13 | 1 | 183.10 |
| 09/28/2026 19:13 | 20 | 183.10 |
| 09/28/2026 19:13 | 1 | 183.11 |
| 09/28/2026 19:13 | 5 | 183.12 |
| 09/28/2026 19:11 | 100 | 183.28 |
| 09/28/2026 19:11 | 100 | 183.28 |
| 09/28/2026 19:11 | 50 | 183.40 |
| 09/28/2026 19:11 | 2 | 183.39 |
| 09/28/2026 19:11 | 2 | 183.38 |
| 09/28/2026 19:11 | 99 | 183.37 |
| 09/28/2026 19:11 | 1 | 183.37 |
| 09/28/2026 19:11 | 1 | 183.38 |
| 09/28/2026 19:11 | 1 | 183.36 |
| 09/28/2026 19:11 | 1 | 183.36 |
| 09/28/2026 19:11 | 1 | 183.36 |
| 09/28/2026 19:11 | 1 | 183.36 |
| 09/28/2026 19:11 | 5 | 183.205 |
| 09/28/2026 19:11 | 17 | 183.37 |
| 09/28/2026 19:11 | 7 | 183.33 |
| 09/28/2026 19:11 | 25 | 183.22 |
| 09/28/2026 19:11 | 7 | 183.09 |
| 09/28/2026 19:11 | 1 | 183.12 |
| 09/28/2026 19:11 | 4 | 183.12 |
| 09/28/2026 19:11 | 11 | 183.12 |
| 09/28/2026 19:11 | 11 | 183.12 |
| 09/28/2026 19:11 | 20 | 183.32 |
| 09/28/2026 19:11 | 62 | 183.30 |
| 09/28/2026 19:11 | 62 | 183.30 |
| 09/28/2026 19:11 | 1 | 183.30 |
| 09/28/2026 19:11 | 37 | 183.30 |
| 09/28/2026 19:11 | 12 | 183.28 |
| 09/28/2026 19:11 | 12 | 183.27 |
| 09/28/2026 19:11 | 1 | 183.27 |
| 09/28/2026 19:11 | 20 | 183.11 |
| 09/28/2026 19:11 | 80 | 183.11 |
| 09/28/2026 19:11 | 100 | 183.11 |
| 09/28/2026 19:11 | 100 | 183.11 |
| 09/28/2026 19:11 | 1 | 183.06 |
| 09/28/2026 19:11 | 1 | 182.98 |
| 09/28/2026 19:11 | 5 | 182.95 |
| 09/28/2026 19:11 | 2 | 182.94 |
| 09/28/2026 19:11 | 28 | 182.93 |
| 09/28/2026 19:11 | 25 | 182.93 |
| 09/28/2026 19:11 | 28 | 182.93 |
| 09/28/2026 19:11 | 7 | 182.93 |
| 09/28/2026 19:11 | 37 | 182.93 |
| 09/28/2026 19:11 | 3 | 182.93 |
| 09/28/2026 19:10 | 1 | 182.73 |
| 09/28/2026 19:10 | 1 | 182.73 |
| 09/28/2026 19:10 | 1 | 182.73 |
| 09/28/2026 18:56 | 9 | 182.86 |
| 09/28/2026 18:56 | 5 | 182.86 |
| 09/28/2026 18:51 | 59 | 182.41 |
| 09/28/2026 18:49 | 12 | 182.46 |
| 09/28/2026 18:48 | 1 | 182.49 |
| 09/28/2026 18:45 | 2 | 182.99 |
| 09/28/2026 18:45 | 100 | 182.98 |
| 09/28/2026 18:44 | 1 | 182.57 |
| 09/28/2026 18:43 | 4 | 182.57 |
| 09/28/2026 18:43 | 30 | 182.58 |
| 09/28/2026 18:42 | 4 | 182.58 |
| 09/28/2026 18:41 | 1 | 182.64 |
| 09/28/2026 18:39 | 50 | 182.68 |
| 09/28/2026 18:39 | 1 | 182.75 |
| 09/28/2026 18:38 | 36 | 182.83 |
| 09/28/2026 18:38 | 1 | 182.92 |
| 09/28/2026 18:32 | 18 | 183.27 |
| 09/28/2026 18:32 | 100 | 183.28 |
| 09/28/2026 18:32 | 2 | 183.31 |
| 09/28/2026 18:32 | 4 | 183.31 |
| 09/28/2026 18:32 | 30 | 183.31 |
| 09/28/2026 18:32 | 1 | 183.33 |
| 09/28/2026 18:26 | 17 | 183.76 |
| 09/28/2026 18:26 | 17 | 183.75 |
| 09/28/2026 18:26 | 17 | 183.75 |
| 09/28/2026 18:26 | 29 | 183.75 |
| 09/28/2026 18:26 | 17 | 183.75 |
| 09/28/2026 18:26 | 4 | 183.73 |
| 09/28/2026 18:26 | 1 | 183.71 |
| 09/28/2026 18:26 | 3 | 183.71 |
| 09/28/2026 18:26 | 3 | 183.65 |
| 09/28/2026 18:24 | 6 | 183.43 |
| 09/28/2026 18:24 | 6 | 183.42 |
| 09/28/2026 18:24 | 1 | 183.42 |
| 09/28/2026 18:24 | 6 | 183.40 |
| 09/28/2026 18:21 | 5 | 183.405 |
| 09/28/2026 18:20 | 6 | 183.40 |
| 09/28/2026 18:20 | 40 | 183.34 |
| 09/28/2026 18:18 | 4 | 183.04 |
| 09/28/2026 18:17 | 183 | 183.04 |
| 09/28/2026 18:17 | 10 | 183.07 |
| 09/28/2026 18:17 | 100 | 183.07 |
| 09/28/2026 18:17 | 100 | 183.10 |
| 09/28/2026 18:17 | 18 | 183.27 |
| 09/28/2026 18:16 | 1 | 183.16 |
| 09/28/2026 18:16 | 100 | 183.06 |
| 09/28/2026 18:16 | 30 | 182.96 |
| 09/28/2026 18:16 | 2 | 182.88 |
| 09/28/2026 18:16 | 2 | 182.86 |
| 09/28/2026 18:15 | 10 | 182.64 |
| 09/28/2026 18:11 | 1 | 182.72 |
| 09/28/2026 18:11 | 1 | 182.77 |
| 09/28/2026 18:10 | 1 | 182.915 |
| 09/28/2026 18:10 | 1 | 182.96 |
| 09/28/2026 18:08 | 7 | 182.96 |
| 09/28/2026 18:08 | 1 | 183.02 |
| 09/28/2026 18:07 | 9 | 182.90 |
| 09/28/2026 18:07 | 24 | 182.90 |
| 09/28/2026 18:06 | 6 | 182.86 |
| 09/28/2026 18:06 | 6 | 182.86 |
| 09/28/2026 18:05 | 1 | 182.83 |
| 09/28/2026 18:05 | 1 | 182.79 |
| 09/28/2026 18:00 | 11 | 182.47 |
| 09/28/2026 18:00 | 4 | 182.47 |
| 09/28/2026 18:00 | 1 | 182.47 |
| 09/28/2026 18:00 | 35 | 182.86 |
| 09/28/2026 18:00 | 5 | 182.86 |
| 09/28/2026 18:00 | 2 | 182.86 |
| 09/28/2026 18:00 | 6 | 182.86 |
| 09/28/2026 18:00 | 4 | 182.85 |
| 09/28/2026 18:00 | 48 | 182.85 |
| 09/28/2026 18:00 | 48 | 182.85 |
| 09/28/2026 17:54 | 1 | 182.81 |
| 09/28/2026 17:54 | 1 | 182.81 |
| 09/28/2026 17:54 | 1 | 182.81 |
| 09/28/2026 17:54 | 1 | 182.81 |
| 09/28/2026 17:54 | 1 | 182.76 |
| 09/28/2026 17:54 | 10 | 182.75 |
| 09/28/2026 17:54 | 2 | 182.74 |
| 09/28/2026 17:54 | 6 | 182.73 |
| 09/28/2026 17:54 | 1 | 182.72 |
| 09/28/2026 17:54 | 4 | 182.71 |
| 09/28/2026 17:54 | 2 | 182.71 |
| 09/28/2026 17:53 | 1 | 182.50 |
| 09/28/2026 17:53 | 1 | 182.69 |
| 09/28/2026 17:51 | 1 | 182.70 |
| 09/28/2026 17:50 | 6 | 182.66 |
| 09/28/2026 17:50 | 10 | 182.54 |
| 09/28/2026 17:49 | 10 | 182.54 |
| 09/28/2026 17:49 | 20 | 182.56 |
| 09/28/2026 17:49 | 11 | 182.70 |
| 09/28/2026 17:48 | 23 | 182.74 |
| 09/28/2026 17:48 | 77 | 182.74 |
| 09/28/2026 17:48 | 80 | 182.75 |
| 09/28/2026 17:48 | 10 | 182.71 |
| 09/28/2026 17:48 | 1 | 182.78 |
| 09/28/2026 17:48 | 1 | 182.73 |
| 09/28/2026 17:48 | 19 | 182.74 |
| 09/28/2026 17:48 | 1 | 182.74 |
| 09/28/2026 17:48 | 1 | 182.76 |
| 09/28/2026 17:48 | 1 | 182.77 |
| 09/28/2026 17:48 | 15 | 182.78 |
| 09/28/2026 17:48 | 5 | 182.78 |
| 09/28/2026 17:48 | 10 | 182.81 |
| 09/28/2026 17:48 | 10 | 182.81 |
| 09/28/2026 17:48 | 20 | 182.82 |
| 09/28/2026 17:48 | 10 | 182.85 |
| 09/28/2026 17:48 | 10 | 182.85 |
| 09/28/2026 17:48 | 1 | 182.86 |
| 09/28/2026 17:48 | 9 | 182.86 |
| 09/28/2026 17:48 | 10 | 182.86 |
| 09/28/2026 17:48 | 1 | 182.87 |
| 09/28/2026 17:48 | 1 | 182.88 |
| 09/28/2026 17:47 | 21 | 182.88 |
| 09/28/2026 17:47 | 1 | 182.88 |
| 09/28/2026 17:47 | 20 | 182.88 |
| 09/28/2026 17:47 | 21 | 182.88 |
| 09/28/2026 17:46 | 9 | 182.87 |
| 09/28/2026 17:46 | 8 | 182.87 |
| 09/28/2026 17:46 | 2 | 182.87 |
| 09/28/2026 17:46 | 1 | 182.90 |
| 09/28/2026 17:43 | 72 | 182.98 |
| 09/28/2026 17:41 | 20 | 182.91 |
| 09/28/2026 17:41 | 100 | 183.00 |
| 09/28/2026 17:41 | 1 | 183.00 |
| 09/28/2026 17:41 | 20 | 183.01 |
| 09/28/2026 17:41 | 30 | 183.02 |
| 09/28/2026 17:40 | 1 | 183.04 |
| 09/28/2026 17:39 | 5 | 183.05 |
| 09/28/2026 17:39 | 20 | 183.08 |
| 09/28/2026 17:39 | 11 | 183.10 |
| 09/28/2026 17:39 | 9 | 183.13 |
| 09/28/2026 17:39 | 91 | 183.13 |
| 09/28/2026 17:39 | 20 | 183.13 |
| 09/28/2026 17:39 | 110 | 183.18 |
| 09/28/2026 17:37 | 7 | 183.20 |
| 09/28/2026 17:36 | 100 | 183.32 |
| 09/28/2026 17:36 | 6 | 183.32 |
| 09/28/2026 17:36 | 45 | 183.32 |
| 09/28/2026 17:36 | 55 | 183.32 |
| 09/28/2026 17:36 | 25 | 183.32 |
| 09/28/2026 17:36 | 100 | 183.32 |
| 09/28/2026 17:36 | 100 | 183.30 |
| 09/28/2026 17:36 | 2 | 183.13 |
| 09/28/2026 17:36 | 6 | 183.14 |
| 09/28/2026 17:34 | 5 | 183.13 |
| 09/28/2026 17:32 | 3 | 183.37 |
| 09/28/2026 17:32 | 6 | 183.31 |
| 09/28/2026 17:32 | 1 | 183.31 |
| 09/28/2026 17:32 | 3 | 183.29 |
| 09/28/2026 17:31 | 15 | 183.17 |
| 09/28/2026 17:30 | 5 | 183.17 |
| 09/28/2026 17:30 | 25 | 183.09 |
| 09/28/2026 17:30 | 25 | 183.09 |
| 09/28/2026 17:30 | 28 | 183.09 |
| 09/28/2026 17:30 | 20 | 183.09 |
| 09/28/2026 17:30 | 6 | 183.09 |
| 09/28/2026 17:30 | 2 | 183.09 |
| 09/28/2026 17:25 | 100 | 182.72 |
| 09/28/2026 17:25 | 4 | 182.72 |
| 09/28/2026 17:25 | 100 | 182.83 |
| 09/28/2026 17:25 | 2 | 183.02 |
| 09/28/2026 17:25 | 6 | 183.02 |
| 09/28/2026 17:25 | 3 | 183.00 |
| 09/28/2026 17:25 | 3 | 183.00 |
| 09/28/2026 17:25 | 6 | 182.99 |
| 09/28/2026 17:25 | 6 | 182.99 |
| 09/28/2026 17:23 | 100 | 182.88 |
| 09/28/2026 17:21 | 38 | 182.64 |
| 09/28/2026 17:19 | 25 | 182.73 |
| 09/28/2026 17:19 | 25 | 182.735 |
| 09/28/2026 17:19 | 12 | 182.77 |
| 09/28/2026 17:19 | 50 | 182.71 |
| 09/28/2026 17:19 | 50 | 182.71 |
| 09/28/2026 17:19 | 2 | 182.72 |
| 09/28/2026 17:19 | 6 | 182.72 |
| 09/28/2026 17:19 | 8 | 182.71 |
| 09/28/2026 17:19 | 1 | 182.71 |
| 09/28/2026 17:19 | 2 | 182.71 |
| 09/28/2026 17:18 | 1 | 182.51 |
| 09/28/2026 17:18 | 20 | 182.58 |
| 09/28/2026 17:17 | 20 | 182.74 |
| 09/28/2026 17:16 | 1 | 182.78 |
| 09/28/2026 17:15 | 40 | 182.82 |
| 09/28/2026 17:15 | 10 | 182.805 |
| 09/28/2026 17:15 | 28 | 182.805 |
| 09/28/2026 17:14 | 11 | 182.83 |
| 09/28/2026 17:14 | 20 | 182.97 |
| 09/28/2026 17:14 | 40 | 183.06 |
| 09/28/2026 17:14 | 10 | 183.06 |
| 09/28/2026 17:14 | 11 | 183.12 |
| 09/28/2026 17:12 | 8 | 183.12 |
| 09/28/2026 17:12 | 1 | 183.12 |
| 09/28/2026 17:12 | 2 | 183.21 |
| 09/28/2026 17:12 | 9 | 183.30 |
| 09/28/2026 17:12 | 3 | 183.30 |
| 09/28/2026 17:12 | 14 | 183.30 |
| 09/28/2026 17:12 | 10 | 183.30 |
| 09/28/2026 17:12 | 10 | 183.30 |
| 09/28/2026 17:11 | 4 | 183.44 |
| 09/28/2026 17:11 | 100 | 183.58 |
| 09/28/2026 17:11 | 4 | 183.63 |
| 09/28/2026 17:10 | 2 | 183.75 |
| 09/28/2026 17:10 | 7 | 183.75 |
| 09/28/2026 17:08 | 2 | 183.725 |
| 09/28/2026 17:08 | 7 | 183.725 |
| 09/28/2026 17:04 | 100 | 183.61 |
| 09/28/2026 17:03 | 4 | 183.52 |
| 09/28/2026 17:03 | 24 | 183.52 |
| 09/28/2026 17:03 | 2 | 183.52 |
| 09/28/2026 17:03 | 1 | 183.57 |
| 09/28/2026 17:03 | 24 | 183.57 |
| 09/28/2026 17:03 | 4 | 183.59 |
| 09/28/2026 17:03 | 3 | 183.59 |
| 09/28/2026 17:03 | 1 | 183.60 |
| 09/28/2026 17:03 | 27 | 183.62 |
| 09/28/2026 17:03 | 80 | 183.64 |
| 09/28/2026 17:03 | 19 | 183.64 |
| 09/28/2026 17:03 | 1 | 183.64 |
| 09/28/2026 17:02 | 1 | 183.75 |
| 09/28/2026 17:00 | 7 | 183.67 |
| 09/28/2026 17:00 | 4 | 183.67 |
| 09/28/2026 16:59 | 20 | 183.68 |
| 09/28/2026 16:59 | 1 | 183.81 |
| 09/28/2026 16:58 | 5 | 183.865 |
| 09/28/2026 16:57 | 5 | 183.865 |
| 09/28/2026 16:56 | 5 | 183.865 |
| 09/28/2026 16:56 | 5 | 183.89 |
| 09/28/2026 16:55 | 11 | 183.905 |
| 09/28/2026 16:55 | 1 | 183.82 |
| 09/28/2026 16:55 | 18 | 183.89 |
| 09/28/2026 16:55 | 1 | 183.89 |
| 09/28/2026 16:55 | 1 | 183.90 |
| 09/28/2026 16:52 | 1 | 183.90 |
| 09/28/2026 16:52 | 1 | 183.89 |
| 09/28/2026 16:52 | 49 | 183.95 |
| 09/28/2026 16:52 | 1 | 183.95 |
| 09/28/2026 16:52 | 45 | 183.96 |
| 09/28/2026 16:51 | 2 | 184.065 |
| 09/28/2026 16:51 | 6 | 184.065 |
| 09/28/2026 16:51 | 5 | 184.065 |
| 09/28/2026 16:51 | 4 | 183.96 |
| 09/28/2026 16:51 | 1 | 183.96 |
| 09/28/2026 16:49 | 30 | 184.16 |
| 09/28/2026 16:47 | 11 | 184.80 |
| 09/28/2026 16:47 | 6 | 184.415 |
| 09/28/2026 16:47 | 6 | 184.415 |
| 09/28/2026 16:47 | 5 | 184.415 |
| 09/28/2026 16:47 | 5 | 184.16 |
| 09/28/2026 16:45 | 1 | 184.16 |
| 09/28/2026 16:45 | 1 | 184.17 |
| 09/28/2026 16:44 | 1 | 184.17 |
| 09/28/2026 16:44 | 25 | 184.385 |
| 09/28/2026 16:44 | 24 | 184.385 |
| 09/28/2026 16:44 | 1 | 184.385 |
| 09/28/2026 16:44 | 1 | 184.385 |
| 09/28/2026 16:44 | 6 | 184.385 |
| 09/28/2026 16:44 | 5 | 184.385 |
| 09/28/2026 16:44 | 1 | 184.385 |
| 09/28/2026 16:43 | 1 | 184.19 |
| 09/28/2026 16:42 | 2 | 184.53 |
| 09/28/2026 16:42 | 25 | 184.535 |
| 09/28/2026 16:42 | 25 | 184.535 |
| 09/28/2026 16:42 | 6 | 184.535 |
| 09/28/2026 16:42 | 5 | 184.535 |
| 09/28/2026 16:42 | 5 | 184.45 |
| 09/28/2026 16:42 | 1 | 184.45 |
| 09/28/2026 16:38 | 4 | 184.54 |
| 09/28/2026 16:38 | 6 | 184.54 |
| 09/28/2026 16:38 | 4 | 184.54 |
| 09/28/2026 16:38 | 5 | 184.54 |
| 09/28/2026 16:38 | 11 | 184.84 |
| 09/28/2026 16:38 | 5 | 184.84 |
| 09/28/2026 16:38 | 49 | 184.84 |
| 09/28/2026 16:38 | 1 | 184.85 |
| 09/28/2026 16:38 | 66 | 184.88 |
| 09/28/2026 16:36 | 1 | 185.075 |
| 09/28/2026 16:36 | 1 | 185.05 |
| 09/28/2026 16:36 | 1 | 185.05 |
| 09/28/2026 16:35 | 1 | 185.05 |
| 09/28/2026 16:35 | 18 | 185.04 |
| 09/28/2026 16:35 | 1 | 185.04 |
| 09/28/2026 16:35 | 2 | 185.04 |
| 09/28/2026 16:35 | 5 | 184.79 |
| 09/28/2026 16:33 | 6 | 185.03 |
| 09/28/2026 16:31 | 1 | 184.65 |
| 09/28/2026 16:28 | 1 | 184.795 |
| 09/28/2026 16:27 | 1 | 184.79 |
| 09/28/2026 16:27 | 1 | 184.79 |
| 09/28/2026 16:27 | 100 | 184.78 |
| 09/28/2026 16:23 | 1 | 185.105 |
| 09/28/2026 16:22 | 1 | 185.12 |
| 09/28/2026 16:19 | 1 | 185.125 |
| 09/28/2026 16:16 | 19 | 185.20 |
| 09/28/2026 16:15 | 1 | 185.20 |
| 09/28/2026 16:11 | 1 | 185.46 |
| 09/28/2026 16:11 | 44 | 185.54 |
| 09/28/2026 16:11 | 56 | 185.54 |
| 09/28/2026 16:11 | 43 | 185.49 |
| 09/28/2026 16:11 | 11 | 185.56 |
| 09/28/2026 16:11 | 1 | 185.56 |
| 09/28/2026 16:11 | 10 | 185.57 |
| 09/28/2026 16:10 | 100 | 185.705 |
| 09/28/2026 16:07 | 4 | 186.11 |
| 09/28/2026 16:07 | 30 | 186.12 |
| 09/28/2026 16:07 | 1 | 186.11 |
| 09/28/2026 16:07 | 100 | 186.11 |
| 09/28/2026 16:06 | 3 | 185.62 |
| 09/28/2026 16:06 | 1 | 185.62 |
| 09/28/2026 16:06 | 11 | 185.74 |
| 09/28/2026 16:04 | 1 | 186.13 |
| 09/28/2026 16:04 | 10 | 186.10 |
| 09/28/2026 16:03 | 25 | 186.10 |
| 09/28/2026 15:55 | 4 | 186.61 |
| 09/28/2026 15:51 | 1 | 186.77 |
| 09/28/2026 15:50 | 1 | 186.66 |
| 09/28/2026 15:49 | 6 | 186.66 |
| 09/28/2026 15:49 | 34 | 186.50 |
| 09/28/2026 15:47 | 1 | 186.66 |
| 09/28/2026 15:47 | 1 | 186.72 |
| 09/28/2026 15:46 | 1 | 185.78 |
| 09/28/2026 15:44 | 20 | 186.48 |
| 09/28/2026 15:44 | 1 | 186.41 |
| 09/28/2026 15:42 | 1 | 186.03 |
| 09/28/2026 15:42 | 1 | 186.03 |
| 09/28/2026 15:42 | 99 | 185.99 |
| 09/28/2026 15:42 | 1 | 185.99 |
| 09/28/2026 15:39 | 14 | 185.76 |
| 09/28/2026 15:39 | 119 | 185.76 |
| 09/28/2026 15:39 | 81 | 185.76 |
| 09/28/2026 15:39 | 19 | 185.74 |
| 09/28/2026 15:39 | 3 | 185.67 |
| 09/28/2026 15:38 | 4 | 185.67 |
| 09/28/2026 15:37 | 17 | 185.30 |
| 09/28/2026 15:37 | 100 | 185.29 |
| 09/28/2026 15:37 | 29 | 185.28 |
| 09/28/2026 15:37 | 1 | 185.28 |
| 09/28/2026 15:36 | 18 | 185.10 |
| 09/28/2026 15:34 | 40 | 184.48 |
| 09/28/2026 15:34 | 13 | 184.48 |
| 09/28/2026 15:34 | 7 | 184.48 |
| 09/28/2026 15:34 | 19 | 184.43 |
| 09/28/2026 15:34 | 100 | 184.48 |
| 09/28/2026 15:34 | 100 | 184.44 |
| 09/28/2026 15:34 | 25 | 184.87 |
| 09/28/2026 15:33 | 1 | 183.97 |
| 09/28/2026 15:32 | 7 | 183.855 |
| 09/28/2026 15:31 | 10 | 183.73 |
| 09/28/2026 15:31 | 10 | 183.70 |
| 09/28/2026 15:31 | 100 | 183.70 |
| 09/28/2026 15:30 | 25 | 183.32 |
| 09/28/2026 15:30 | 4 | 183.17 |
| 09/28/2026 15:30 | 721 | 183.17 |
| 09/28/2026 15:30 | 721 | 183.17 |