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 |
|---|---|---|---|---|
|
146.28
+1.62
(
+1.12% )
|
146.12
|
200 |
146.13
|
800 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 7908 | 146.28 |
| 09/28/2026 21:59 | 85 | 146.20 |
| 09/28/2026 21:59 | 15 | 146.20 |
| 09/28/2026 21:59 | 85 | 146.21 |
| 09/28/2026 21:59 | 15 | 146.21 |
| 09/28/2026 21:59 | 100 | 146.21 |
| 09/28/2026 21:59 | 200 | 146.24 |
| 09/28/2026 21:59 | 100 | 146.24 |
| 09/28/2026 21:59 | 9 | 146.24 |
| 09/28/2026 21:59 | 335 | 146.24 |
| 09/28/2026 21:59 | 309 | 146.26 |
| 09/28/2026 21:59 | 30 | 146.44 |
| 09/28/2026 21:59 | 35 | 146.44 |
| 09/28/2026 21:59 | 65 | 146.44 |
| 09/28/2026 21:59 | 40 | 146.43 |
| 09/28/2026 21:59 | 100 | 146.42 |
| 09/28/2026 21:59 | 82 | 146.43 |
| 09/28/2026 21:59 | 65 | 146.37 |
| 09/28/2026 21:59 | 1 | 146.40 |
| 09/28/2026 21:59 | 8 | 146.25 |
| 09/28/2026 21:59 | 2 | 146.24 |
| 09/28/2026 21:59 | 1 | 146.22 |
| 09/28/2026 21:59 | 114 | 146.22 |
| 09/28/2026 21:59 | 8 | 146.22 |
| 09/28/2026 21:59 | 20 | 146.40 |
| 09/28/2026 21:59 | 3 | 146.40 |
| 09/28/2026 21:59 | 3 | 146.40 |
| 09/28/2026 21:59 | 123 | 146.20 |
| 09/28/2026 21:59 | 1 | 146.40 |
| 09/28/2026 21:59 | 99 | 146.40 |
| 09/28/2026 21:59 | 1 | 146.40 |
| 09/28/2026 21:59 | 14 | 146.39 |
| 09/28/2026 21:59 | 86 | 146.39 |
| 09/28/2026 21:59 | 5 | 146.39 |
| 09/28/2026 21:59 | 34 | 146.17 |
| 09/28/2026 21:59 | 1 | 146.17 |
| 09/28/2026 21:59 | 9 | 146.39 |
| 09/28/2026 21:59 | 19 | 146.38 |
| 09/28/2026 21:59 | 4 | 146.38 |
| 09/28/2026 21:59 | 6 | 146.38 |
| 09/28/2026 21:59 | 1 | 146.38 |
| 09/28/2026 21:59 | 2 | 146.38 |
| 09/28/2026 21:59 | 3 | 146.11 |
| 09/28/2026 21:59 | 54 | 146.11 |
| 09/28/2026 21:59 | 46 | 146.11 |
| 09/28/2026 21:59 | 62 | 146.38 |
| 09/28/2026 21:59 | 22 | 146.38 |
| 09/28/2026 21:59 | 16 | 146.20 |
| 09/28/2026 21:59 | 1 | 146.20 |
| 09/28/2026 21:59 | 1 | 146.20 |
| 09/28/2026 21:59 | 1 | 146.11 |
| 09/28/2026 21:59 | 3 | 146.11 |
| 09/28/2026 21:59 | 18 | 146.08 |
| 09/28/2026 21:59 | 36 | 146.11 |
| 09/28/2026 21:59 | 14 | 146.11 |
| 09/28/2026 21:59 | 43 | 146.30 |
| 09/28/2026 21:59 | 2 | 146.32 |
| 09/28/2026 21:59 | 41 | 146.31 |
| 09/28/2026 21:59 | 2 | 146.04 |
| 09/28/2026 21:59 | 13 | 146.04 |
| 09/28/2026 21:59 | 50 | 146.17 |
| 09/28/2026 21:59 | 3 | 145.93 |
| 09/28/2026 21:59 | 5 | 145.93 |
| 09/28/2026 21:59 | 28 | 145.93 |
| 09/28/2026 21:59 | 56 | 145.93 |
| 09/28/2026 21:59 | 56 | 145.93 |
| 09/28/2026 21:59 | 40 | 145.93 |
| 09/28/2026 21:59 | 100 | 145.93 |
| 09/28/2026 21:59 | 72 | 145.93 |
| 09/28/2026 21:59 | 25 | 145.93 |
| 09/28/2026 21:59 | 3 | 145.93 |
| 09/28/2026 21:59 | 3 | 145.93 |
| 09/28/2026 21:59 | 19 | 145.93 |
| 09/28/2026 21:59 | 30 | 145.93 |
| 09/28/2026 21:59 | 37 | 145.94 |
| 09/28/2026 21:59 | 1 | 145.94 |
| 09/28/2026 21:59 | 4 | 145.94 |
| 09/28/2026 21:59 | 20 | 145.94 |
| 09/28/2026 21:59 | 1 | 145.94 |
| 09/28/2026 21:59 | 100 | 145.98 |
| 09/28/2026 21:59 | 22 | 145.97 |
| 09/28/2026 21:59 | 5 | 145.97 |
| 09/28/2026 21:59 | 25 | 145.97 |
| 09/28/2026 21:59 | 1 | 145.97 |
| 09/28/2026 21:59 | 10 | 145.97 |
| 09/28/2026 21:59 | 17 | 145.98 |
| 09/28/2026 21:59 | 100 | 145.98 |
| 09/28/2026 21:59 | 20 | 146.20 |
| 09/28/2026 21:58 | 5 | 146.22 |
| 09/28/2026 21:58 | 28 | 145.90 |
| 09/28/2026 21:58 | 1 | 146.22 |
| 09/28/2026 21:58 | 3 | 146.215 |
| 09/28/2026 21:58 | 1 | 146.13 |
| 09/28/2026 21:58 | 2 | 146.22 |
| 09/28/2026 21:58 | 1 | 145.89 |
| 09/28/2026 21:58 | 15 | 145.89 |
| 09/28/2026 21:58 | 1 | 145.89 |
| 09/28/2026 21:58 | 30 | 145.89 |
| 09/28/2026 21:58 | 5 | 145.89 |
| 09/28/2026 21:58 | 18 | 146.15 |
| 09/28/2026 21:58 | 30 | 146.225 |
| 09/28/2026 21:58 | 70 | 146.14 |
| 09/28/2026 21:58 | 25 | 146.225 |
| 09/28/2026 21:58 | 70 | 146.13 |
| 09/28/2026 21:58 | 14 | 146.06 |
| 09/28/2026 21:58 | 8 | 146.06 |
| 09/28/2026 21:58 | 8 | 146.06 |
| 09/28/2026 21:58 | 10 | 146.20 |
| 09/28/2026 21:58 | 34 | 146.16 |
| 09/28/2026 21:57 | 78 | 146.15 |
| 09/28/2026 21:57 | 1 | 146.15 |
| 09/28/2026 21:57 | 100 | 146.00 |
| 09/28/2026 21:57 | 100 | 146.00 |
| 09/28/2026 21:57 | 100 | 146.00 |
| 09/28/2026 21:57 | 100 | 146.00 |
| 09/28/2026 21:57 | 1 | 145.96 |
| 09/28/2026 21:57 | 7 | 145.96 |
| 09/28/2026 21:57 | 1 | 145.96 |
| 09/28/2026 21:57 | 2 | 145.96 |
| 09/28/2026 21:57 | 97 | 145.96 |
| 09/28/2026 21:57 | 3 | 145.96 |
| 09/28/2026 21:57 | 1 | 145.96 |
| 09/28/2026 21:57 | 6 | 145.96 |
| 09/28/2026 21:57 | 40 | 145.95 |
| 09/28/2026 21:57 | 50 | 145.94 |
| 09/28/2026 21:57 | 36 | 145.90 |
| 09/28/2026 21:57 | 33 | 145.90 |
| 09/28/2026 21:56 | 100 | 145.91 |
| 09/28/2026 21:56 | 46 | 145.67 |
| 09/28/2026 21:56 | 9 | 145.67 |
| 09/28/2026 21:56 | 59 | 145.62 |
| 09/28/2026 21:56 | 50 | 145.63 |
| 09/28/2026 21:56 | 100 | 145.63 |
| 09/28/2026 21:56 | 32 | 145.63 |
| 09/28/2026 21:56 | 30 | 145.66 |
| 09/28/2026 21:56 | 30 | 145.70 |
| 09/28/2026 21:56 | 21 | 145.96 |
| 09/28/2026 21:56 | 100 | 145.94 |
| 09/28/2026 21:56 | 20 | 145.88 |
| 09/28/2026 21:56 | 70 | 145.88 |
| 09/28/2026 21:56 | 1 | 145.68 |
| 09/28/2026 21:56 | 15 | 145.61 |
| 09/28/2026 21:56 | 5 | 145.61 |
| 09/28/2026 21:56 | 7 | 145.61 |
| 09/28/2026 21:56 | 7 | 145.60 |
| 09/28/2026 21:56 | 54 | 145.59 |
| 09/28/2026 21:56 | 46 | 145.59 |
| 09/28/2026 21:56 | 54 | 145.59 |
| 09/28/2026 21:56 | 1 | 145.59 |
| 09/28/2026 21:56 | 7 | 145.59 |
| 09/28/2026 21:56 | 7 | 145.59 |
| 09/28/2026 21:56 | 4 | 145.59 |
| 09/28/2026 21:56 | 100 | 145.56 |
| 09/28/2026 21:56 | 100 | 145.56 |
| 09/28/2026 21:56 | 1 | 145.36 |
| 09/28/2026 21:56 | 1 | 145.36 |
| 09/28/2026 21:56 | 1 | 145.40 |
| 09/28/2026 21:56 | 2 | 145.41 |
| 09/28/2026 21:56 | 27 | 145.33 |
| 09/28/2026 21:55 | 93 | 145.57 |
| 09/28/2026 21:55 | 7 | 145.57 |
| 09/28/2026 21:55 | 43 | 145.57 |
| 09/28/2026 21:55 | 42 | 145.45 |
| 09/28/2026 21:55 | 1 | 145.25 |
| 09/28/2026 21:55 | 16 | 145.27 |
| 09/28/2026 21:55 | 5 | 145.27 |
| 09/28/2026 21:55 | 10 | 145.27 |
| 09/28/2026 21:54 | 30 | 145.56 |
| 09/28/2026 21:54 | 70 | 145.50 |
| 09/28/2026 21:54 | 3 | 145.49 |
| 09/28/2026 21:54 | 21 | 145.20 |
| 09/28/2026 21:54 | 1 | 145.20 |
| 09/28/2026 21:53 | 7 | 145.36 |
| 09/28/2026 21:53 | 7 | 145.36 |
| 09/28/2026 21:53 | 11 | 145.35 |
| 09/28/2026 21:53 | 5 | 145.35 |
| 09/28/2026 21:53 | 2 | 145.35 |
| 09/28/2026 21:53 | 15 | 145.33 |
| 09/28/2026 21:53 | 15 | 145.33 |
| 09/28/2026 21:52 | 17 | 144.96 |
| 09/28/2026 21:51 | 8 | 145.29 |
| 09/28/2026 21:51 | 10 | 145.29 |
| 09/28/2026 21:51 | 13 | 145.26 |
| 09/28/2026 21:51 | 10 | 145.22 |
| 09/28/2026 21:50 | 52 | 145.26 |
| 09/28/2026 21:50 | 10 | 145.10 |
| 09/28/2026 21:48 | 3 | 144.58 |
| 09/28/2026 21:48 | 3 | 144.65 |
| 09/28/2026 21:47 | 1 | 144.65 |
| 09/28/2026 21:45 | 1 | 144.48 |
| 09/28/2026 21:45 | 4 | 144.49 |
| 09/28/2026 21:45 | 1 | 144.49 |
| 09/28/2026 21:45 | 23 | 145.12 |
| 09/28/2026 21:43 | 16 | 145.16 |
| 09/28/2026 21:43 | 1 | 145.07 |
| 09/28/2026 21:43 | 5 | 144.85 |
| 09/28/2026 21:40 | 1 | 144.53 |
| 09/28/2026 21:40 | 2 | 144.45 |
| 09/28/2026 21:40 | 1 | 144.49 |
| 09/28/2026 21:40 | 9 | 144.64 |
| 09/28/2026 21:40 | 10 | 144.76 |
| 09/28/2026 21:40 | 3 | 144.73 |
| 09/28/2026 21:40 | 7 | 144.73 |
| 09/28/2026 21:40 | 1 | 144.76 |
| 09/28/2026 21:40 | 3 | 144.77 |
| 09/28/2026 21:40 | 1 | 144.77 |
| 09/28/2026 21:40 | 1 | 144.77 |
| 09/28/2026 21:40 | 98 | 144.77 |
| 09/28/2026 21:40 | 1 | 144.77 |
| 09/28/2026 21:40 | 1 | 144.77 |
| 09/28/2026 21:40 | 1 | 144.78 |
| 09/28/2026 21:40 | 36 | 144.78 |
| 09/28/2026 21:40 | 12 | 144.78 |
| 09/28/2026 21:40 | 1 | 144.78 |
| 09/28/2026 21:40 | 4 | 144.78 |
| 09/28/2026 21:40 | 15 | 144.78 |
| 09/28/2026 21:40 | 1 | 144.78 |
| 09/28/2026 21:40 | 10 | 144.78 |
| 09/28/2026 21:40 | 15 | 144.78 |
| 09/28/2026 21:40 | 5 | 144.78 |
| 09/28/2026 21:40 | 12 | 144.85 |
| 09/28/2026 21:39 | 18 | 145.28 |
| 09/28/2026 21:37 | 18 | 145.28 |
| 09/28/2026 21:34 | 20 | 144.94 |
| 09/28/2026 21:34 | 15 | 144.95 |
| 09/28/2026 21:34 | 3 | 144.95 |
| 09/28/2026 21:34 | 1 | 144.95 |
| 09/28/2026 21:33 | 18 | 145.27 |
| 09/28/2026 21:33 | 1 | 144.95 |
| 09/28/2026 21:33 | 17 | 144.95 |
| 09/28/2026 21:32 | 8 | 145.28 |
| 09/28/2026 21:31 | 1 | 144.98 |
| 09/28/2026 21:31 | 6 | 144.98 |
| 09/28/2026 21:31 | 7 | 144.98 |
| 09/28/2026 21:31 | 7 | 144.97 |
| 09/28/2026 21:31 | 7 | 144.97 |
| 09/28/2026 21:31 | 11 | 144.96 |
| 09/28/2026 21:31 | 12 | 144.96 |
| 09/28/2026 21:28 | 40 | 144.68 |
| 09/28/2026 21:28 | 40 | 144.74 |
| 09/28/2026 21:28 | 5 | 144.95 |
| 09/28/2026 21:28 | 7 | 144.77 |
| 09/28/2026 21:28 | 7 | 144.76 |
| 09/28/2026 21:28 | 8 | 144.75 |
| 09/28/2026 21:28 | 3 | 144.75 |
| 09/28/2026 21:28 | 12 | 144.75 |
| 09/28/2026 21:28 | 7 | 144.75 |
| 09/28/2026 21:28 | 7 | 144.75 |
| 09/28/2026 21:28 | 7 | 144.75 |
| 09/28/2026 21:28 | 7 | 144.75 |
| 09/28/2026 21:26 | 66 | 144.74 |
| 09/28/2026 21:26 | 7 | 144.63 |
| 09/28/2026 21:25 | 2 | 144.63 |
| 09/28/2026 21:25 | 1 | 144.63 |
| 09/28/2026 21:25 | 1 | 144.64 |
| 09/28/2026 21:24 | 4 | 144.59 |
| 09/28/2026 21:24 | 11 | 144.60 |
| 09/28/2026 21:24 | 1 | 144.62 |
| 09/28/2026 21:23 | 1 | 144.62 |
| 09/28/2026 21:23 | 41 | 144.61 |
| 09/28/2026 21:23 | 1 | 144.61 |
| 09/28/2026 21:18 | 27 | 144.63 |
| 09/28/2026 21:16 | 15 | 144.08 |
| 09/28/2026 21:16 | 5 | 144.10 |
| 09/28/2026 21:16 | 1 | 144.125 |
| 09/28/2026 21:16 | 31 | 144.39 |
| 09/28/2026 21:13 | 72 | 144.05 |
| 09/28/2026 21:13 | 17 | 144.06 |
| 09/28/2026 21:13 | 30 | 144.11 |
| 09/28/2026 21:13 | 30 | 144.12 |
| 09/28/2026 21:13 | 2 | 144.13 |
| 09/28/2026 21:07 | 4 | 144.21 |
| 09/28/2026 21:07 | 5 | 144.14 |
| 09/28/2026 21:07 | 18 | 144.15 |
| 09/28/2026 21:07 | 1 | 144.15 |
| 09/28/2026 21:07 | 7 | 144.15 |
| 09/28/2026 21:07 | 1 | 144.15 |
| 09/28/2026 21:07 | 5 | 144.18 |
| 09/28/2026 21:07 | 10 | 144.19 |
| 09/28/2026 21:07 | 10 | 144.20 |
| 09/28/2026 21:07 | 2 | 144.22 |
| 09/28/2026 21:01 | 4 | 144.45 |
| 09/28/2026 20:59 | 11 | 144.46 |
| 09/28/2026 20:59 | 5 | 144.46 |
| 09/28/2026 20:59 | 1 | 144.46 |
| 09/28/2026 20:59 | 1 | 144.50 |
| 09/28/2026 20:59 | 1 | 144.50 |
| 09/28/2026 20:58 | 2 | 144.50 |
| 09/28/2026 20:58 | 2 | 144.50 |
| 09/28/2026 20:57 | 7 | 144.16 |
| 09/28/2026 20:57 | 17 | 144.16 |
| 09/28/2026 20:57 | 3 | 144.20 |
| 09/28/2026 20:57 | 7 | 144.20 |
| 09/28/2026 20:57 | 20 | 144.24 |
| 09/28/2026 20:53 | 2 | 144.35 |
| 09/28/2026 20:51 | 55 | 144.46 |
| 09/28/2026 20:51 | 33 | 144.46 |
| 09/28/2026 20:51 | 1 | 144.46 |
| 09/28/2026 20:51 | 11 | 144.46 |
| 09/28/2026 20:51 | 2 | 144.46 |
| 09/28/2026 20:50 | 5 | 144.24 |
| 09/28/2026 20:50 | 1 | 144.47 |
| 09/28/2026 20:50 | 1 | 144.47 |
| 09/28/2026 20:50 | 7 | 144.40 |
| 09/28/2026 20:50 | 7 | 144.39 |
| 09/28/2026 20:50 | 12 | 144.38 |
| 09/28/2026 20:50 | 2 | 144.38 |
| 09/28/2026 20:49 | 13 | 144.27 |
| 09/28/2026 20:49 | 1 | 144.34 |
| 09/28/2026 20:49 | 2 | 144.34 |
| 09/28/2026 20:49 | 1 | 144.37 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:49 | 3 | 144.39 |
| 09/28/2026 20:47 | 2 | 144.36 |
| 09/28/2026 20:47 | 32 | 144.78 |
| 09/28/2026 20:47 | 1 | 144.75 |
| 09/28/2026 20:45 | 8 | 144.75 |
| 09/28/2026 20:43 | 15 | 144.34 |
| 09/28/2026 20:43 | 14 | 144.34 |
| 09/28/2026 20:43 | 3 | 144.34 |
| 09/28/2026 20:43 | 25 | 144.34 |
| 09/28/2026 20:43 | 28 | 144.34 |
| 09/28/2026 20:43 | 1 | 144.34 |
| 09/28/2026 20:43 | 1 | 144.36 |
| 09/28/2026 20:43 | 1 | 144.43 |
| 09/28/2026 20:41 | 10 | 144.88 |
| 09/28/2026 20:41 | 15 | 144.85 |
| 09/28/2026 20:41 | 5 | 144.85 |
| 09/28/2026 20:41 | 5 | 144.85 |
| 09/28/2026 20:41 | 5 | 144.82 |
| 09/28/2026 20:36 | 10 | 144.88 |
| 09/28/2026 20:36 | 1 | 144.86 |
| 09/28/2026 20:36 | 1 | 144.86 |
| 09/28/2026 20:35 | 3 | 144.75 |
| 09/28/2026 20:35 | 2 | 144.75 |
| 09/28/2026 20:35 | 10 | 144.50 |
| 09/28/2026 20:35 | 1 | 144.50 |
| 09/28/2026 20:33 | 11 | 144.50 |
| 09/28/2026 20:33 | 89 | 144.37 |
| 09/28/2026 20:33 | 11 | 144.37 |
| 09/28/2026 20:32 | 9 | 144.02 |
| 09/28/2026 20:32 | 50 | 144.05 |
| 09/28/2026 20:32 | 11 | 144.06 |
| 09/28/2026 20:32 | 20 | 144.10 |
| 09/28/2026 20:32 | 10 | 144.12 |
| 09/28/2026 20:32 | 98 | 144.28 |
| 09/28/2026 20:31 | 9 | 144.50 |
| 09/28/2026 20:31 | 11 | 144.50 |
| 09/28/2026 20:31 | 17 | 144.03 |
| 09/28/2026 20:30 | 3 | 144.30 |
| 09/28/2026 20:30 | 1 | 144.50 |
| 09/28/2026 20:30 | 1 | 144.50 |
| 09/28/2026 20:29 | 25 | 144.57 |
| 09/28/2026 20:29 | 50 | 144.51 |
| 09/28/2026 20:26 | 32 | 144.675 |
| 09/28/2026 20:23 | 1 | 144.30 |
| 09/28/2026 20:23 | 8 | 144.30 |
| 09/28/2026 20:23 | 1 | 144.40 |
| 09/28/2026 20:23 | 9 | 144.40 |
| 09/28/2026 20:22 | 5 | 144.38 |
| 09/28/2026 20:22 | 4 | 144.39 |
| 09/28/2026 20:22 | 3 | 144.39 |
| 09/28/2026 20:22 | 1 | 144.39 |
| 09/28/2026 20:22 | 22 | 144.41 |
| 09/28/2026 20:21 | 10 | 144.44 |
| 09/28/2026 20:21 | 14 | 144.44 |
| 09/28/2026 20:21 | 3 | 144.44 |
| 09/28/2026 20:21 | 97 | 144.44 |
| 09/28/2026 20:21 | 2 | 144.45 |
| 09/28/2026 20:21 | 20 | 144.45 |
| 09/28/2026 20:21 | 5 | 144.46 |
| 09/28/2026 20:18 | 20 | 144.96 |
| 09/28/2026 20:17 | 11 | 144.75 |
| 09/28/2026 20:17 | 11 | 144.75 |
| 09/28/2026 20:15 | 2 | 144.46 |
| 09/28/2026 20:13 | 10 | 144.50 |
| 09/28/2026 20:13 | 1 | 144.51 |
| 09/28/2026 20:13 | 5 | 144.52 |
| 09/28/2026 20:13 | 3 | 144.52 |
| 09/28/2026 20:13 | 1 | 144.52 |
| 09/28/2026 20:13 | 1 | 144.52 |
| 09/28/2026 20:13 | 1 | 144.52 |
| 09/28/2026 20:13 | 2 | 144.52 |
| 09/28/2026 20:13 | 8 | 144.52 |
| 09/28/2026 20:13 | 18 | 144.52 |
| 09/28/2026 20:13 | 77 | 144.52 |
| 09/28/2026 20:13 | 50 | 144.59 |
| 09/28/2026 20:13 | 5 | 144.52 |
| 09/28/2026 20:13 | 17 | 144.53 |
| 09/28/2026 20:13 | 18 | 144.55 |
| 09/28/2026 20:13 | 100 | 144.57 |
| 09/28/2026 20:13 | 5 | 144.58 |
| 09/28/2026 20:13 | 1 | 144.68 |
| 09/28/2026 20:13 | 10 | 144.80 |
| 09/28/2026 20:11 | 2 | 145.31 |
| 09/28/2026 20:09 | 39 | 144.78 |
| 09/28/2026 20:07 | 30 | 145.18 |
| 09/28/2026 20:05 | 90 | 144.73 |
| 09/28/2026 20:00 | 41 | 144.68 |
| 09/28/2026 19:59 | 2 | 145.32 |
| 09/28/2026 19:43 | 25 | 145.32 |
| 09/28/2026 19:39 | 1 | 144.70 |
| 09/28/2026 19:39 | 1 | 144.70 |
| 09/28/2026 19:39 | 1 | 144.62 |
| 09/28/2026 19:39 | 1 | 144.75 |
| 09/28/2026 19:39 | 10 | 144.79 |
| 09/28/2026 19:39 | 1 | 144.82 |
| 09/28/2026 19:39 | 9 | 144.89 |
| 09/28/2026 19:38 | 1 | 144.80 |
| 09/28/2026 19:37 | 1 | 145.25 |
| 09/28/2026 19:34 | 18 | 144.55 |
| 09/28/2026 19:34 | 100 | 144.63 |
| 09/28/2026 19:34 | 1 | 144.74 |
| 09/28/2026 19:34 | 35 | 144.71 |
| 09/28/2026 19:34 | 1 | 144.73 |
| 09/28/2026 19:30 | 15 | 144.70 |
| 09/28/2026 19:25 | 11 | 144.98 |
| 09/28/2026 19:25 | 1 | 144.76 |
| 09/28/2026 19:25 | 1 | 144.86 |
| 09/28/2026 19:25 | 1 | 144.86 |
| 09/28/2026 19:25 | 1 | 144.87 |
| 09/28/2026 19:25 | 30 | 144.90 |
| 09/28/2026 19:25 | 4 | 144.93 |
| 09/28/2026 19:25 | 56 | 144.93 |
| 09/28/2026 19:25 | 44 | 144.93 |
| 09/28/2026 19:25 | 56 | 144.94 |
| 09/28/2026 19:25 | 44 | 144.94 |
| 09/28/2026 19:25 | 11 | 145.06 |
| 09/28/2026 19:25 | 45 | 145.06 |
| 09/28/2026 19:24 | 41 | 145.01 |
| 09/28/2026 19:24 | 5 | 145.08 |
| 09/28/2026 19:24 | 4 | 145.08 |
| 09/28/2026 19:22 | 1 | 145.08 |
| 09/28/2026 19:22 | 32 | 145.43 |
| 09/28/2026 19:20 | 1 | 144.94 |
| 09/28/2026 19:20 | 5 | 144.94 |
| 09/28/2026 19:20 | 1 | 145.02 |
| 09/28/2026 19:20 | 1 | 145.09 |
| 09/28/2026 19:20 | 1 | 145.15 |
| 09/28/2026 19:18 | 5 | 145.15 |
| 09/28/2026 19:18 | 1 | 145.15 |
| 09/28/2026 19:18 | 7 | 145.15 |
| 09/28/2026 19:18 | 5 | 145.15 |
| 09/28/2026 19:18 | 20 | 145.27 |
| 09/28/2026 19:18 | 20 | 145.29 |
| 09/28/2026 19:18 | 20 | 145.29 |
| 09/28/2026 19:18 | 20 | 145.29 |
| 09/28/2026 19:18 | 20 | 145.29 |
| 09/28/2026 19:18 | 20 | 145.29 |
| 09/28/2026 19:18 | 5 | 145.31 |
| 09/28/2026 19:18 | 5 | 145.35 |
| 09/28/2026 19:18 | 10 | 145.45 |
| 09/28/2026 19:17 | 1 | 145.35 |
| 09/28/2026 19:17 | 2 | 145.38 |
| 09/28/2026 19:15 | 11 | 145.43 |
| 09/28/2026 19:11 | 6 | 145.61 |
| 09/28/2026 19:11 | 7 | 145.58 |
| 09/28/2026 19:11 | 7 | 145.58 |
| 09/28/2026 19:11 | 7 | 145.57 |
| 09/28/2026 19:11 | 7 | 145.57 |
| 09/28/2026 19:11 | 8 | 145.56 |
| 09/28/2026 19:11 | 10 | 145.56 |
| 09/28/2026 19:11 | 100 | 145.53 |
| 09/28/2026 19:11 | 5 | 145.53 |
| 09/28/2026 19:11 | 5 | 145.53 |
| 09/28/2026 19:11 | 100 | 145.51 |
| 09/28/2026 19:11 | 162 | 145.47 |
| 09/28/2026 19:11 | 5 | 145.47 |
| 09/28/2026 19:11 | 5 | 145.45 |
| 09/28/2026 19:11 | 100 | 145.39 |
| 09/28/2026 19:11 | 32 | 145.14 |
| 09/28/2026 19:10 | 1 | 144.90 |
| 09/28/2026 19:06 | 1 | 144.935 |
| 09/28/2026 19:05 | 1 | 144.65 |
| 09/28/2026 19:04 | 20 | 144.56 |
| 09/28/2026 19:04 | 20 | 144.57 |
| 09/28/2026 19:04 | 40 | 144.57 |
| 09/28/2026 19:04 | 40 | 144.57 |
| 09/28/2026 19:01 | 32 | 145.20 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:58 | 1 | 144.81 |
| 09/28/2026 18:57 | 10 | 144.56 |
| 09/28/2026 18:57 | 10 | 144.57 |
| 09/28/2026 18:57 | 20 | 144.57 |
| 09/28/2026 18:57 | 20 | 144.57 |
| 09/28/2026 18:57 | 20 | 144.64 |
| 09/28/2026 18:57 | 20 | 144.64 |
| 09/28/2026 18:54 | 30 | 144.94 |
| 09/28/2026 18:52 | 34 | 144.91 |
| 09/28/2026 18:47 | 1 | 144.70 |
| 09/28/2026 18:46 | 20 | 144.56 |
| 09/28/2026 18:46 | 20 | 144.56 |
| 09/28/2026 18:46 | 20 | 144.56 |
| 09/28/2026 18:46 | 20 | 144.56 |
| 09/28/2026 18:36 | 34 | 145.11 |
| 09/28/2026 18:33 | 1 | 144.81 |
| 09/28/2026 18:32 | 12 | 144.82 |
| 09/28/2026 18:32 | 1 | 144.82 |
| 09/28/2026 18:32 | 29 | 144.83 |
| 09/28/2026 18:32 | 1 | 144.83 |
| 09/28/2026 18:31 | 44 | 144.82 |
| 09/28/2026 18:31 | 3 | 144.82 |
| 09/28/2026 18:31 | 1 | 144.82 |
| 09/28/2026 18:31 | 36 | 144.82 |
| 09/28/2026 18:31 | 20 | 144.83 |
| 09/28/2026 18:28 | 37 | 145.47 |
| 09/28/2026 18:27 | 30 | 145.47 |
| 09/28/2026 18:26 | 7 | 145.32 |
| 09/28/2026 18:26 | 7 | 145.31 |
| 09/28/2026 18:26 | 7 | 145.31 |
| 09/28/2026 18:26 | 3 | 145.30 |
| 09/28/2026 18:26 | 7 | 145.30 |
| 09/28/2026 18:26 | 3 | 145.30 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:25 | 1 | 145.095 |
| 09/28/2026 18:24 | 9 | 145.14 |
| 09/28/2026 18:24 | 2 | 145.14 |
| 09/28/2026 18:24 | 1 | 145.06 |
| 09/28/2026 18:21 | 12 | 144.83 |
| 09/28/2026 18:21 | 100 | 145.24 |
| 09/28/2026 18:19 | 1 | 144.56 |
| 09/28/2026 18:19 | 1 | 144.56 |
| 09/28/2026 18:19 | 10 | 144.61 |
| 09/28/2026 18:19 | 57 | 144.93 |
| 09/28/2026 18:17 | 1 | 144.93 |
| 09/28/2026 18:17 | 6 | 144.94 |
| 09/28/2026 18:17 | 50 | 145.00 |
| 09/28/2026 18:17 | 4 | 145.30 |
| 09/28/2026 18:17 | 7 | 145.29 |
| 09/28/2026 18:17 | 3 | 145.29 |
| 09/28/2026 18:17 | 4 | 145.29 |
| 09/28/2026 18:17 | 14 | 145.28 |
| 09/28/2026 18:16 | 100 | 145.24 |
| 09/28/2026 18:16 | 1 | 145.03 |
| 09/28/2026 18:16 | 1 | 145.03 |
| 09/28/2026 18:12 | 36 | 145.07 |
| 09/28/2026 18:10 | 18 | 145.12 |
| 09/28/2026 18:07 | 33 | 145.12 |
| 09/28/2026 18:07 | 1 | 144.89 |
| 09/28/2026 18:07 | 4 | 144.81 |
| 09/28/2026 18:07 | 3 | 144.63 |
| 09/28/2026 18:07 | 19 | 144.80 |
| 09/28/2026 18:06 | 1 | 144.76 |
| 09/28/2026 18:06 | 7 | 144.73 |
| 09/28/2026 18:06 | 7 | 144.73 |
| 09/28/2026 18:06 | 7 | 144.73 |
| 09/28/2026 18:06 | 7 | 144.72 |
| 09/28/2026 18:06 | 1 | 144.71 |
| 09/28/2026 18:06 | 1 | 144.71 |
| 09/28/2026 18:06 | 8 | 144.71 |
| 09/28/2026 18:06 | 7 | 144.71 |
| 09/28/2026 18:06 | 1 | 144.71 |
| 09/28/2026 18:05 | 13 | 144.68 |
| 09/28/2026 18:05 | 5 | 144.63 |
| 09/28/2026 18:04 | 3 | 144.50 |
| 09/28/2026 18:02 | 39 | 144.54 |
| 09/28/2026 18:02 | 1 | 144.48 |
| 09/28/2026 17:59 | 26 | 144.37 |
| 09/28/2026 17:58 | 24 | 144.45 |
| 09/28/2026 17:56 | 42 | 144.54 |
| 09/28/2026 17:53 | 60 | 143.95 |
| 09/28/2026 17:50 | 40 | 143.93 |
| 09/28/2026 17:47 | 5 | 143.93 |
| 09/28/2026 17:47 | 5 | 143.93 |
| 09/28/2026 17:47 | 5 | 144.04 |
| 09/28/2026 17:45 | 3 | 144.51 |
| 09/28/2026 17:45 | 21 | 144.48 |
| 09/28/2026 17:44 | 23 | 144.58 |
| 09/28/2026 17:44 | 18 | 144.57 |
| 09/28/2026 17:44 | 1 | 144.56 |
| 09/28/2026 17:41 | 18 | 144.62 |
| 09/28/2026 17:39 | 43 | 144.52 |
| 09/28/2026 17:37 | 16 | 144.68 |
| 09/28/2026 17:37 | 5 | 144.65 |
| 09/28/2026 17:37 | 9 | 144.60 |
| 09/28/2026 17:37 | 1 | 144.60 |
| 09/28/2026 17:35 | 1 | 144.58 |
| 09/28/2026 17:33 | 10 | 144.60 |
| 09/28/2026 17:32 | 18 | 144.49 |
| 09/28/2026 17:22 | 36 | 144.00 |
| 09/28/2026 17:22 | 24 | 144.00 |
| 09/28/2026 17:21 | 40 | 144.00 |
| 09/28/2026 17:21 | 12 | 143.69 |
| 09/28/2026 17:21 | 25 | 143.69 |
| 09/28/2026 17:21 | 25 | 143.69 |
| 09/28/2026 17:21 | 25 | 143.69 |
| 09/28/2026 17:21 | 8 | 143.69 |
| 09/28/2026 17:21 | 1 | 143.70 |
| 09/28/2026 17:21 | 2 | 143.70 |
| 09/28/2026 17:21 | 2 | 143.78 |
| 09/28/2026 17:20 | 10 | 143.75 |
| 09/28/2026 17:20 | 10 | 143.75 |
| 09/28/2026 17:20 | 9 | 143.82 |
| 09/28/2026 17:20 | 6 | 143.82 |
| 09/28/2026 17:20 | 6 | 143.82 |
| 09/28/2026 17:20 | 1 | 143.84 |
| 09/28/2026 17:20 | 3 | 143.84 |
| 09/28/2026 17:20 | 50 | 143.84 |
| 09/28/2026 17:13 | 9 | 144.79 |
| 09/28/2026 17:12 | 25 | 143.94 |
| 09/28/2026 17:12 | 5 | 144.02 |
| 09/28/2026 17:10 | 30 | 144.71 |
| 09/28/2026 17:06 | 9 | 144.85 |
| 09/28/2026 17:06 | 1 | 144.53 |
| 09/28/2026 17:04 | 2 | 143.98 |
| 09/28/2026 17:02 | 20 | 144.50 |
| 09/28/2026 17:00 | 1 | 144.54 |
| 09/28/2026 16:51 | 20 | 144.20 |
| 09/28/2026 16:50 | 1 | 143.85 |
| 09/28/2026 16:49 | 50 | 143.85 |
| 09/28/2026 16:47 | 1 | 143.85 |
| 09/28/2026 16:46 | 1 | 144.54 |
| 09/28/2026 16:45 | 12 | 143.98 |
| 09/28/2026 16:45 | 1 | 143.98 |
| 09/28/2026 16:45 | 1 | 144.10 |
| 09/28/2026 16:42 | 1 | 144.54 |
| 09/28/2026 16:40 | 25 | 144.58 |
| 09/28/2026 16:32 | 48 | 144.54 |
| 09/28/2026 16:30 | 3 | 144.64 |
| 09/28/2026 16:29 | 19 | 144.58 |
| 09/28/2026 16:28 | 3 | 144.53 |
| 09/28/2026 16:28 | 48 | 144.53 |
| 09/28/2026 16:25 | 1 | 144.33 |
| 09/28/2026 16:21 | 50 | 143.86 |
| 09/28/2026 16:21 | 25 | 144.08 |
| 09/28/2026 16:21 | 50 | 143.87 |
| 09/28/2026 16:20 | 50 | 144.02 |
| 09/28/2026 16:20 | 1 | 144.09 |
| 09/28/2026 16:20 | 1 | 144.14 |
| 09/28/2026 16:20 | 1 | 144.11 |
| 09/28/2026 16:20 | 98 | 144.12 |
| 09/28/2026 16:20 | 1 | 144.12 |
| 09/28/2026 16:20 | 1 | 144.12 |
| 09/28/2026 16:19 | 6 | 144.34 |
| 09/28/2026 16:19 | 1 | 144.35 |
| 09/28/2026 16:19 | 1 | 144.44 |
| 09/28/2026 16:19 | 1 | 144.75 |
| 09/28/2026 16:19 | 1 | 144.75 |
| 09/28/2026 16:18 | 7 | 144.32 |
| 09/28/2026 16:18 | 1 | 144.49 |
| 09/28/2026 16:18 | 36 | 144.67 |
| 09/28/2026 16:18 | 1 | 144.74 |
| 09/28/2026 16:18 | 1 | 144.80 |
| 09/28/2026 16:16 | 20 | 144.40 |
| 09/28/2026 16:16 | 22 | 144.39 |
| 09/28/2026 16:16 | 1 | 144.38 |
| 09/28/2026 16:16 | 200 | 144.37 |
| 09/28/2026 16:16 | 1 | 144.30 |
| 09/28/2026 16:16 | 24 | 143.95 |
| 09/28/2026 16:15 | 1 | 144.08 |
| 09/28/2026 16:15 | 40 | 144.27 |
| 09/28/2026 16:15 | 16 | 143.95 |
| 09/28/2026 16:14 | 5 | 143.95 |
| 09/28/2026 16:14 | 8 | 143.95 |
| 09/28/2026 16:14 | 8 | 143.95 |
| 09/28/2026 16:14 | 9 | 144.00 |
| 09/28/2026 16:14 | 13 | 144.295 |
| 09/28/2026 16:14 | 1 | 143.86 |
| 09/28/2026 16:14 | 29 | 143.86 |
| 09/28/2026 16:14 | 1 | 143.92 |
| 09/28/2026 16:14 | 2 | 144.35 |
| 09/28/2026 16:13 | 25 | 144.00 |
| 09/28/2026 16:10 | 1 | 144.30 |
| 09/28/2026 16:10 | 1 | 144.30 |
| 09/28/2026 16:10 | 6 | 144.30 |
| 09/28/2026 16:10 | 5 | 144.25 |
| 09/28/2026 16:01 | 1 | 143.28 |
| 09/28/2026 16:01 | 1 | 143.28 |
| 09/28/2026 16:01 | 1 | 143.25 |
| 09/28/2026 16:01 | 1 | 143.25 |
| 09/28/2026 16:01 | 4 | 143.25 |
| 09/28/2026 16:01 | 1 | 143.58 |
| 09/28/2026 16:00 | 5 | 143.17 |
| 09/28/2026 16:00 | 5 | 143.22 |
| 09/28/2026 15:59 | 4 | 144.28 |
| 09/28/2026 15:59 | 1 | 143.19 |
| 09/28/2026 15:57 | 1 | 143.745 |
| 09/28/2026 15:56 | 1 | 143.745 |
| 09/28/2026 15:56 | 1 | 143.41 |
| 09/28/2026 15:56 | 9 | 143.44 |
| 09/28/2026 15:56 | 39 | 143.71 |
| 09/28/2026 15:56 | 1 | 143.93 |
| 09/28/2026 15:56 | 2 | 144.07 |
| 09/28/2026 15:56 | 1 | 144.02 |
| 09/28/2026 15:55 | 1 | 144.05 |
| 09/28/2026 15:55 | 2 | 143.94 |
| 09/28/2026 15:55 | 1 | 143.94 |
| 09/28/2026 15:53 | 4 | 144.315 |
| 09/28/2026 15:53 | 1 | 144.315 |
| 09/28/2026 15:52 | 4 | 144.315 |
| 09/28/2026 15:51 | 6 | 144.19 |
| 09/28/2026 15:51 | 1 | 144.43 |
| 09/28/2026 15:50 | 4 | 144.49 |
| 09/28/2026 15:50 | 1 | 144.49 |
| 09/28/2026 15:50 | 1 | 144.49 |
| 09/28/2026 15:50 | 2 | 144.42 |
| 09/28/2026 15:49 | 1 | 144.49 |
| 09/28/2026 15:49 | 2 | 144.45 |
| 09/28/2026 15:49 | 1 | 144.45 |
| 09/28/2026 15:49 | 36 | 144.49 |
| 09/28/2026 15:46 | 1 | 144.40 |
| 09/28/2026 15:43 | 11 | 143.05 |
| 09/28/2026 15:43 | 59 | 143.05 |
| 09/28/2026 15:42 | 7 | 144.25 |
| 09/28/2026 15:41 | 50 | 143.79 |
| 09/28/2026 15:41 | 50 | 143.79 |
| 09/28/2026 15:41 | 50 | 143.75 |
| 09/28/2026 15:41 | 25 | 143.49 |
| 09/28/2026 15:41 | 25 | 143.49 |
| 09/28/2026 15:41 | 100 | 143.79 |
| 09/28/2026 15:41 | 4 | 143.80 |
| 09/28/2026 15:40 | 4 | 146.645 |
| 09/28/2026 15:39 | 4 | 146.405 |
| 09/28/2026 15:38 | 4 | 144.49 |
| 09/28/2026 15:37 | 1 | 144.25 |
| 09/28/2026 15:37 | 1 | 144.25 |
| 09/28/2026 15:37 | 22 | 143.76 |
| 09/28/2026 15:36 | 25 | 143.605 |
| 09/28/2026 15:35 | 4 | 145.765 |
| 09/28/2026 15:32 | 4 | 144.04 |
| 09/28/2026 15:30 | 181 | 143.48 |
| 09/28/2026 15:30 | 25 | 144.13 |
| 09/28/2026 15:30 | 22 | 144.05 |
| 09/28/2026 15:30 | 100 | 143.90 |
| 09/28/2026 15:30 | 469 | 144.00 |
| 09/28/2026 15:30 | 469 | 144.00 |