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 |
|---|---|---|---|---|
|
160.38
-3.07
(
-1.88% )
|
160.46
|
200 |
160.47
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 17720 | 160.38 |
| 09/28/2026 22:00 | 1 | 160.47 |
| 09/28/2026 22:00 | 1 | 160.465 |
| 09/28/2026 21:59 | 51 | 160.35 |
| 09/28/2026 21:59 | 100 | 160.49 |
| 09/28/2026 21:59 | 100 | 160.49 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 48 | 160.59 |
| 09/28/2026 21:59 | 10 | 160.59 |
| 09/28/2026 21:59 | 50 | 160.50 |
| 09/28/2026 21:59 | 50 | 160.50 |
| 09/28/2026 21:59 | 50 | 160.45 |
| 09/28/2026 21:59 | 49 | 160.60 |
| 09/28/2026 21:59 | 99 | 160.54 |
| 09/28/2026 21:59 | 1 | 160.54 |
| 09/28/2026 21:59 | 99 | 160.54 |
| 09/28/2026 21:59 | 14 | 160.405 |
| 09/28/2026 21:59 | 8 | 160.405 |
| 09/28/2026 21:59 | 1 | 160.405 |
| 09/28/2026 21:59 | 1 | 160.405 |
| 09/28/2026 21:59 | 8 | 160.405 |
| 09/28/2026 21:59 | 2 | 160.405 |
| 09/28/2026 21:59 | 2 | 160.405 |
| 09/28/2026 21:59 | 2 | 160.27 |
| 09/28/2026 21:59 | 1 | 160.405 |
| 09/28/2026 21:59 | 41 | 160.405 |
| 09/28/2026 21:59 | 15 | 160.405 |
| 09/28/2026 21:59 | 18 | 160.405 |
| 09/28/2026 21:59 | 3 | 160.49 |
| 09/28/2026 21:59 | 14 | 160.405 |
| 09/28/2026 21:59 | 6 | 160.405 |
| 09/28/2026 21:59 | 1 | 160.54 |
| 09/28/2026 21:59 | 2 | 160.405 |
| 09/28/2026 21:59 | 3 | 160.405 |
| 09/28/2026 21:59 | 1 | 160.54 |
| 09/28/2026 21:59 | 1 | 160.29 |
| 09/28/2026 21:59 | 1 | 160.29 |
| 09/28/2026 21:59 | 15 | 160.30 |
| 09/28/2026 21:59 | 2 | 160.30 |
| 09/28/2026 21:59 | 13 | 160.27 |
| 09/28/2026 21:59 | 1 | 160.44 |
| 09/28/2026 21:59 | 1 | 160.22 |
| 09/28/2026 21:59 | 12 | 160.21 |
| 09/28/2026 21:59 | 1 | 160.21 |
| 09/28/2026 21:59 | 9 | 160.21 |
| 09/28/2026 21:59 | 12 | 160.23 |
| 09/28/2026 21:59 | 4 | 160.21 |
| 09/28/2026 21:59 | 48 | 160.25 |
| 09/28/2026 21:59 | 2 | 160.25 |
| 09/28/2026 21:59 | 25 | 160.26 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.25 |
| 09/28/2026 21:59 | 7 | 160.26 |
| 09/28/2026 21:59 | 4 | 160.26 |
| 09/28/2026 21:59 | 5 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 15 | 160.58 |
| 09/28/2026 21:59 | 234 | 160.28 |
| 09/28/2026 21:59 | 33 | 160.28 |
| 09/28/2026 21:59 | 2 | 160.28 |
| 09/28/2026 21:59 | 31 | 160.31 |
| 09/28/2026 21:59 | 5 | 160.31 |
| 09/28/2026 21:59 | 8 | 160.31 |
| 09/28/2026 21:59 | 1 | 160.31 |
| 09/28/2026 21:59 | 35 | 160.40 |
| 09/28/2026 21:59 | 2 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 62 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.34 |
| 09/28/2026 21:59 | 16 | 160.40 |
| 09/28/2026 21:59 | 23 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 7 | 160.40 |
| 09/28/2026 21:59 | 6 | 160.41 |
| 09/28/2026 21:59 | 41 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 25 | 160.41 |
| 09/28/2026 21:59 | 2 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.59 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 19 | 160.48 |
| 09/28/2026 21:59 | 2 | 160.48 |
| 09/28/2026 21:59 | 1 | 160.46 |
| 09/28/2026 21:59 | 42 | 160.46 |
| 09/28/2026 21:59 | 4 | 160.46 |
| 09/28/2026 21:59 | 4 | 160.46 |
| 09/28/2026 21:59 | 50 | 160.665 |
| 09/28/2026 21:59 | 50 | 160.62 |
| 09/28/2026 21:59 | 4 | 160.43 |
| 09/28/2026 21:59 | 32 | 160.61 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 8 | 160.58 |
| 09/28/2026 21:59 | 7 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 4 | 160.41 |
| 09/28/2026 21:59 | 1 | 160.41 |
| 09/28/2026 21:59 | 21 | 160.42 |
| 09/28/2026 21:59 | 50 | 160.46 |
| 09/28/2026 21:59 | 21 | 160.41 |
| 09/28/2026 21:59 | 50 | 160.42 |
| 09/28/2026 21:59 | 9 | 160.39 |
| 09/28/2026 21:59 | 10 | 160.40 |
| 09/28/2026 21:59 | 1 | 160.40 |
| 09/28/2026 21:59 | 5 | 160.39 |
| 09/28/2026 21:59 | 6 | 160.38 |
| 09/28/2026 21:58 | 1 | 160.38 |
| 09/28/2026 21:58 | 1 | 160.38 |
| 09/28/2026 21:58 | 40 | 160.38 |
| 09/28/2026 21:58 | 1 | 160.30 |
| 09/28/2026 21:58 | 1 | 160.30 |
| 09/28/2026 21:58 | 2 | 160.29 |
| 09/28/2026 21:58 | 40 | 160.29 |
| 09/28/2026 21:58 | 3 | 160.29 |
| 09/28/2026 21:58 | 1 | 160.25 |
| 09/28/2026 21:58 | 54 | 160.25 |
| 09/28/2026 21:58 | 1 | 160.41 |
| 09/28/2026 21:57 | 24 | 160.40 |
| 09/28/2026 21:57 | 4 | 160.40 |
| 09/28/2026 21:57 | 10 | 160.40 |
| 09/28/2026 21:57 | 8 | 160.40 |
| 09/28/2026 21:57 | 3 | 160.40 |
| 09/28/2026 21:57 | 3 | 160.40 |
| 09/28/2026 21:57 | 7 | 160.40 |
| 09/28/2026 21:57 | 7 | 160.48 |
| 09/28/2026 21:57 | 57 | 160.49 |
| 09/28/2026 21:57 | 100 | 160.49 |
| 09/28/2026 21:57 | 3 | 160.49 |
| 09/28/2026 21:57 | 9 | 160.49 |
| 09/28/2026 21:57 | 4 | 160.49 |
| 09/28/2026 21:57 | 31 | 160.49 |
| 09/28/2026 21:57 | 8 | 160.49 |
| 09/28/2026 21:57 | 12 | 160.49 |
| 09/28/2026 21:57 | 6 | 160.49 |
| 09/28/2026 21:57 | 41 | 160.49 |
| 09/28/2026 21:57 | 59 | 160.49 |
| 09/28/2026 21:57 | 8 | 160.52 |
| 09/28/2026 21:57 | 16 | 160.52 |
| 09/28/2026 21:57 | 15 | 160.52 |
| 09/28/2026 21:57 | 5 | 160.52 |
| 09/28/2026 21:57 | 1 | 160.51 |
| 09/28/2026 21:57 | 11 | 160.50 |
| 09/28/2026 21:56 | 1 | 160.49 |
| 09/28/2026 21:55 | 1 | 160.76 |
| 09/28/2026 21:55 | 1 | 160.87 |
| 09/28/2026 21:55 | 1 | 160.89 |
| 09/28/2026 21:55 | 19 | 160.89 |
| 09/28/2026 21:55 | 7 | 160.89 |
| 09/28/2026 21:55 | 1 | 160.90 |
| 09/28/2026 21:55 | 7 | 160.90 |
| 09/28/2026 21:55 | 51 | 160.91 |
| 09/28/2026 21:55 | 8 | 160.92 |
| 09/28/2026 21:55 | 19 | 160.93 |
| 09/28/2026 21:55 | 50 | 160.95 |
| 09/28/2026 21:54 | 34 | 160.91 |
| 09/28/2026 21:53 | 1 | 160.91 |
| 09/28/2026 21:51 | 1 | 160.91 |
| 09/28/2026 21:51 | 1 | 160.91 |
| 09/28/2026 21:51 | 7 | 161.08 |
| 09/28/2026 21:51 | 7 | 161.09 |
| 09/28/2026 21:51 | 10 | 161.10 |
| 09/28/2026 21:51 | 7 | 161.10 |
| 09/28/2026 21:51 | 7 | 161.11 |
| 09/28/2026 21:51 | 10 | 161.12 |
| 09/28/2026 21:51 | 9 | 161.13 |
| 09/28/2026 21:51 | 60 | 161.18 |
| 09/28/2026 21:51 | 68 | 161.20 |
| 09/28/2026 21:50 | 6 | 161.43 |
| 09/28/2026 21:50 | 4 | 161.43 |
| 09/28/2026 21:50 | 16 | 161.43 |
| 09/28/2026 21:47 | 7 | 161.46 |
| 09/28/2026 21:41 | 1 | 161.39 |
| 09/28/2026 21:38 | 2 | 161.48 |
| 09/28/2026 21:37 | 1 | 161.58 |
| 09/28/2026 21:37 | 20 | 161.59 |
| 09/28/2026 21:37 | 7 | 161.59 |
| 09/28/2026 21:37 | 7 | 161.59 |
| 09/28/2026 21:37 | 7 | 161.60 |
| 09/28/2026 21:37 | 7 | 161.60 |
| 09/28/2026 21:37 | 1 | 161.61 |
| 09/28/2026 21:37 | 20 | 161.61 |
| 09/28/2026 21:37 | 14 | 161.61 |
| 09/28/2026 21:37 | 21 | 161.61 |
| 09/28/2026 21:37 | 7 | 161.61 |
| 09/28/2026 21:37 | 7 | 161.61 |
| 09/28/2026 21:37 | 9 | 161.61 |
| 09/28/2026 21:37 | 10 | 161.80 |
| 09/28/2026 21:37 | 10 | 161.82 |
| 09/28/2026 21:37 | 8 | 161.89 |
| 09/28/2026 21:34 | 10 | 161.89 |
| 09/28/2026 21:34 | 1 | 161.89 |
| 09/28/2026 21:33 | 1 | 161.89 |
| 09/28/2026 21:26 | 1 | 161.83 |
| 09/28/2026 21:25 | 32 | 161.77 |
| 09/28/2026 21:25 | 4 | 161.86 |
| 09/28/2026 21:23 | 4 | 161.83 |
| 09/28/2026 21:22 | 4 | 161.83 |
| 09/28/2026 21:22 | 4 | 161.73 |
| 09/28/2026 21:21 | 3 | 161.81 |
| 09/28/2026 21:21 | 3 | 161.74 |
| 09/28/2026 21:20 | 8 | 161.76 |
| 09/28/2026 21:20 | 42 | 161.76 |
| 09/28/2026 21:20 | 8 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 9 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 8 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 3 | 161.76 |
| 09/28/2026 21:20 | 1 | 161.76 |
| 09/28/2026 21:20 | 25 | 161.76 |
| 09/28/2026 21:20 | 23 | 161.76 |
| 09/28/2026 21:20 | 2 | 161.76 |
| 09/28/2026 21:20 | 39 | 161.76 |
| 09/28/2026 21:19 | 1 | 161.66 |
| 09/28/2026 21:18 | 4 | 161.63 |
| 09/28/2026 21:18 | 1 | 161.66 |
| 09/28/2026 21:18 | 1 | 161.66 |
| 09/28/2026 21:18 | 4 | 161.64 |
| 09/28/2026 21:17 | 1 | 161.72 |
| 09/28/2026 21:17 | 4 | 161.55 |
| 09/28/2026 21:15 | 1 | 161.40 |
| 09/28/2026 21:15 | 1 | 161.58 |
| 09/28/2026 21:15 | 3 | 161.58 |
| 09/28/2026 21:15 | 4 | 161.64 |
| 09/28/2026 21:15 | 40 | 161.82 |
| 09/28/2026 21:15 | 40 | 161.71 |
| 09/28/2026 21:15 | 40 | 161.75 |
| 09/28/2026 21:14 | 4 | 161.87 |
| 09/28/2026 21:14 | 4 | 161.88 |
| 09/28/2026 21:13 | 1 | 161.82 |
| 09/28/2026 21:13 | 3 | 161.82 |
| 09/28/2026 21:13 | 3 | 161.85 |
| 09/28/2026 21:12 | 4 | 161.95 |
| 09/28/2026 21:08 | 8 | 161.85 |
| 09/28/2026 21:04 | 4 | 162.03 |
| 09/28/2026 21:04 | 7 | 162.06 |
| 09/28/2026 21:04 | 7 | 162.06 |
| 09/28/2026 21:04 | 6 | 162.06 |
| 09/28/2026 21:03 | 1 | 162.26 |
| 09/28/2026 21:03 | 1 | 162.21 |
| 09/28/2026 21:01 | 1 | 162.13 |
| 09/28/2026 21:01 | 1 | 162.06 |
| 09/28/2026 21:01 | 7 | 162.07 |
| 09/28/2026 21:01 | 3 | 162.08 |
| 09/28/2026 21:01 | 4 | 162.13 |
| 09/28/2026 21:01 | 4 | 162.13 |
| 09/28/2026 21:00 | 2 | 162.13 |
| 09/28/2026 21:00 | 4 | 162.27 |
| 09/28/2026 20:59 | 4 | 162.35 |
| 09/28/2026 20:54 | 4 | 162.32 |
| 09/28/2026 20:53 | 4 | 162.37 |
| 09/28/2026 20:53 | 4 | 162.36 |
| 09/28/2026 20:52 | 4 | 162.22 |
| 09/28/2026 20:51 | 4 | 162.41 |
| 09/28/2026 20:51 | 1 | 162.48 |
| 09/28/2026 20:51 | 1 | 162.48 |
| 09/28/2026 20:51 | 1 | 162.44 |
| 09/28/2026 20:50 | 4 | 162.44 |
| 09/28/2026 20:50 | 1 | 162.51 |
| 09/28/2026 20:50 | 1 | 162.51 |
| 09/28/2026 20:50 | 1 | 162.51 |
| 09/28/2026 20:50 | 1 | 162.48 |
| 09/28/2026 20:48 | 7 | 162.62 |
| 09/28/2026 20:48 | 7 | 162.58 |
| 09/28/2026 20:47 | 4 | 162.41 |
| 09/28/2026 20:47 | 1 | 162.475 |
| 09/28/2026 20:46 | 4 | 162.37 |
| 09/28/2026 20:46 | 4 | 162.23 |
| 09/28/2026 20:45 | 4 | 162.37 |
| 09/28/2026 20:45 | 1 | 162.34 |
| 09/28/2026 20:45 | 4 | 162.20 |
| 09/28/2026 20:44 | 4 | 162.35 |
| 09/28/2026 20:43 | 4 | 162.29 |
| 09/28/2026 20:43 | 4 | 162.32 |
| 09/28/2026 20:42 | 4 | 162.28 |
| 09/28/2026 20:41 | 1 | 162.25 |
| 09/28/2026 20:41 | 1 | 162.25 |
| 09/28/2026 20:40 | 90 | 162.27 |
| 09/28/2026 20:40 | 20 | 162.26 |
| 09/28/2026 20:40 | 9 | 162.34 |
| 09/28/2026 20:40 | 1 | 162.35 |
| 09/28/2026 20:40 | 1 | 162.38 |
| 09/28/2026 20:40 | 4 | 162.38 |
| 09/28/2026 20:29 | 6 | 162.28 |
| 09/28/2026 20:29 | 6 | 162.28 |
| 09/28/2026 20:29 | 1 | 162.32 |
| 09/28/2026 20:29 | 54 | 162.32 |
| 09/28/2026 20:29 | 46 | 162.32 |
| 09/28/2026 20:20 | 3 | 162.29 |
| 09/28/2026 20:17 | 9 | 162.77 |
| 09/28/2026 20:14 | 28 | 162.72 |
| 09/28/2026 20:10 | 1 | 162.92 |
| 09/28/2026 20:09 | 1 | 162.46 |
| 09/28/2026 20:09 | 12 | 162.52 |
| 09/28/2026 19:45 | 70 | 162.55 |
| 09/28/2026 19:45 | 2 | 162.57 |
| 09/28/2026 19:45 | 100 | 162.56 |
| 09/28/2026 19:45 | 2 | 162.51 |
| 09/28/2026 19:45 | 1 | 162.51 |
| 09/28/2026 19:45 | 1 | 162.51 |
| 09/28/2026 19:45 | 1 | 162.51 |
| 09/28/2026 19:45 | 100 | 162.50 |
| 09/28/2026 19:45 | 1 | 162.50 |
| 09/28/2026 19:45 | 1 | 162.50 |
| 09/28/2026 19:45 | 100 | 162.50 |
| 09/28/2026 19:45 | 40 | 162.49 |
| 09/28/2026 19:45 | 3 | 162.49 |
| 09/28/2026 19:44 | 40 | 162.31 |
| 09/28/2026 19:44 | 40 | 162.23 |
| 09/28/2026 19:44 | 23 | 162.12 |
| 09/28/2026 19:44 | 77 | 162.12 |
| 09/28/2026 19:38 | 20 | 161.71 |
| 09/28/2026 19:38 | 2 | 161.74 |
| 09/28/2026 19:26 | 14 | 162.05 |
| 09/28/2026 19:26 | 5 | 162.05 |
| 09/28/2026 19:26 | 7 | 162.05 |
| 09/28/2026 19:26 | 7 | 162.05 |
| 09/28/2026 19:26 | 7 | 162.05 |
| 09/28/2026 19:26 | 1 | 162.06 |
| 09/28/2026 19:26 | 94 | 162.06 |
| 09/28/2026 19:26 | 7 | 162.07 |
| 09/28/2026 19:26 | 1 | 162.54 |
| 09/28/2026 19:16 | 1 | 162.32 |
| 09/28/2026 19:16 | 1 | 162.32 |
| 09/28/2026 19:13 | 1 | 162.75 |
| 09/28/2026 19:12 | 54 | 163.12 |
| 09/28/2026 19:12 | 100 | 162.87 |
| 09/28/2026 19:12 | 100 | 162.87 |
| 09/28/2026 19:12 | 100 | 162.80 |
| 09/28/2026 19:12 | 20 | 162.80 |
| 09/28/2026 19:12 | 4 | 162.82 |
| 09/28/2026 19:11 | 1 | 162.15 |
| 09/28/2026 19:11 | 14 | 162.01 |
| 09/28/2026 19:11 | 1 | 161.955 |
| 09/28/2026 19:11 | 14 | 161.96 |
| 09/28/2026 19:09 | 1 | 161.81 |
| 09/28/2026 19:09 | 1 | 161.78 |
| 09/28/2026 19:01 | 4 | 161.66 |
| 09/28/2026 19:01 | 4 | 161.66 |
| 09/28/2026 19:00 | 4 | 161.60 |
| 09/28/2026 18:59 | 4 | 161.46 |
| 09/28/2026 18:57 | 4 | 161.52 |
| 09/28/2026 18:57 | 4 | 161.54 |
| 09/28/2026 18:56 | 60 | 161.46 |
| 09/28/2026 18:56 | 4 | 161.56 |
| 09/28/2026 18:56 | 4 | 161.42 |
| 09/28/2026 18:56 | 4 | 161.45 |
| 09/28/2026 18:56 | 4 | 161.43 |
| 09/28/2026 18:55 | 4 | 161.50 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.46 |
| 09/28/2026 18:55 | 4 | 161.40 |
| 09/28/2026 18:54 | 4 | 161.45 |
| 09/28/2026 18:52 | 1 | 161.35 |
| 09/28/2026 18:45 | 1 | 161.89 |
| 09/28/2026 18:44 | 4 | 161.68 |
| 09/28/2026 18:44 | 1 | 161.76 |
| 09/28/2026 18:44 | 1 | 161.77 |
| 09/28/2026 18:44 | 1 | 161.70 |
| 09/28/2026 18:43 | 20 | 161.37 |
| 09/28/2026 18:43 | 45 | 161.39 |
| 09/28/2026 18:38 | 45 | 161.40 |
| 09/28/2026 18:38 | 45 | 161.51 |
| 09/28/2026 18:27 | 20 | 162.33 |
| 09/28/2026 18:26 | 4 | 162.12 |
| 09/28/2026 18:25 | 17 | 162.12 |
| 09/28/2026 18:24 | 1 | 161.74 |
| 09/28/2026 18:24 | 1 | 161.74 |
| 09/28/2026 18:24 | 98 | 161.74 |
| 09/28/2026 18:24 | 2 | 161.74 |
| 09/28/2026 18:24 | 100 | 161.73 |
| 09/28/2026 18:18 | 1 | 161.23 |
| 09/28/2026 18:17 | 4 | 161.30 |
| 09/28/2026 18:17 | 1 | 161.45 |
| 09/28/2026 18:16 | 14 | 161.17 |
| 09/28/2026 18:16 | 1 | 161.13 |
| 09/28/2026 18:16 | 1 | 161.11 |
| 09/28/2026 18:16 | 7 | 161.12 |
| 09/28/2026 18:16 | 1 | 161.11 |
| 09/28/2026 18:06 | 4 | 160.93 |
| 09/28/2026 18:06 | 7 | 160.91 |
| 09/28/2026 18:06 | 4 | 160.95 |
| 09/28/2026 18:04 | 16 | 160.80 |
| 09/28/2026 18:04 | 4 | 160.80 |
| 09/28/2026 18:04 | 4 | 160.85 |
| 09/28/2026 18:04 | 4 | 160.84 |
| 09/28/2026 18:04 | 1 | 160.91 |
| 09/28/2026 18:04 | 1 | 160.91 |
| 09/28/2026 18:03 | 4 | 160.66 |
| 09/28/2026 18:03 | 1 | 160.58 |
| 09/28/2026 18:03 | 4 | 160.78 |
| 09/28/2026 17:57 | 4 | 160.72 |
| 09/28/2026 17:57 | 25 | 160.78 |
| 09/28/2026 17:55 | 8 | 160.70 |
| 09/28/2026 17:55 | 4 | 160.75 |
| 09/28/2026 17:54 | 4 | 160.66 |
| 09/28/2026 17:54 | 4 | 160.83 |
| 09/28/2026 17:49 | 3 | 160.59 |
| 09/28/2026 17:49 | 3 | 160.66 |
| 09/28/2026 17:49 | 2 | 160.68 |
| 09/28/2026 17:48 | 3 | 160.68 |
| 09/28/2026 17:48 | 3 | 160.66 |
| 09/28/2026 17:47 | 3 | 160.66 |
| 09/28/2026 17:47 | 3 | 160.52 |
| 09/28/2026 17:47 | 3 | 160.78 |
| 09/28/2026 17:46 | 32 | 161.18 |
| 09/28/2026 17:46 | 26 | 161.01 |
| 09/28/2026 17:46 | 3 | 160.94 |
| 09/28/2026 17:46 | 1 | 160.83 |
| 09/28/2026 17:46 | 1 | 160.87 |
| 09/28/2026 17:46 | 1 | 160.87 |
| 09/28/2026 17:46 | 20 | 160.91 |
| 09/28/2026 17:46 | 3 | 160.94 |
| 09/28/2026 17:41 | 1 | 161.135 |
| 09/28/2026 17:41 | 1 | 161.135 |
| 09/28/2026 17:38 | 7 | 161.34 |
| 09/28/2026 17:38 | 7 | 161.32 |
| 09/28/2026 17:38 | 4 | 161.32 |
| 09/28/2026 17:38 | 5 | 161.29 |
| 09/28/2026 17:38 | 1 | 161.28 |
| 09/28/2026 17:38 | 1 | 161.28 |
| 09/28/2026 17:38 | 2 | 161.28 |
| 09/28/2026 17:38 | 100 | 161.28 |
| 09/28/2026 17:34 | 5 | 160.90 |
| 09/28/2026 17:32 | 4 | 161.16 |
| 09/28/2026 17:32 | 1 | 161.18 |
| 09/28/2026 17:31 | 4 | 160.99 |
| 09/28/2026 17:31 | 4 | 161.04 |
| 09/28/2026 17:31 | 4 | 161.13 |
| 09/28/2026 17:30 | 1 | 161.17 |
| 09/28/2026 17:30 | 4 | 161.00 |
| 09/28/2026 17:30 | 4 | 161.02 |
| 09/28/2026 17:30 | 20 | 161.05 |
| 09/28/2026 17:30 | 4 | 161.07 |
| 09/28/2026 17:30 | 4 | 161.08 |
| 09/28/2026 17:30 | 4 | 161.08 |
| 09/28/2026 17:30 | 4 | 161.08 |
| 09/28/2026 17:30 | 1 | 161.06 |
| 09/28/2026 17:30 | 30 | 161.06 |
| 09/28/2026 17:30 | 8 | 161.07 |
| 09/28/2026 17:30 | 1 | 161.28 |
| 09/28/2026 17:29 | 19 | 160.90 |
| 09/28/2026 17:29 | 1 | 160.98 |
| 09/28/2026 17:29 | 1 | 161.17 |
| 09/28/2026 17:26 | 40 | 160.81 |
| 09/28/2026 17:21 | 80 | 160.72 |
| 09/28/2026 17:12 | 20 | 160.58 |
| 09/28/2026 17:12 | 20 | 160.59 |
| 09/28/2026 17:12 | 20 | 160.59 |
| 09/28/2026 17:12 | 20 | 160.59 |
| 09/28/2026 17:12 | 20 | 160.60 |
| 09/28/2026 17:12 | 1 | 160.99 |
| 09/28/2026 17:10 | 2 | 161.245 |
| 09/28/2026 17:10 | 2 | 161.245 |
| 09/28/2026 17:10 | 2 | 161.25 |
| 09/28/2026 16:53 | 1 | 160.99 |
| 09/28/2026 16:53 | 100 | 161.00 |
| 09/28/2026 16:53 | 1 | 161.03 |
| 09/28/2026 16:52 | 2 | 161.25 |
| 09/28/2026 16:52 | 15 | 161.28 |
| 09/28/2026 16:45 | 1 | 161.51 |
| 09/28/2026 16:45 | 26 | 161.52 |
| 09/28/2026 16:44 | 3 | 161.78 |
| 09/28/2026 16:44 | 1 | 161.87 |
| 09/28/2026 16:44 | 1 | 161.87 |
| 09/28/2026 16:43 | 3 | 161.68 |
| 09/28/2026 16:43 | 20 | 161.75 |
| 09/28/2026 16:43 | 3 | 161.77 |
| 09/28/2026 16:43 | 1 | 161.81 |
| 09/28/2026 16:38 | 8 | 161.52 |
| 09/28/2026 16:36 | 6 | 161.69 |
| 09/28/2026 16:36 | 9 | 161.69 |
| 09/28/2026 16:36 | 10 | 161.69 |
| 09/28/2026 16:36 | 90 | 161.69 |
| 09/28/2026 16:36 | 2 | 161.96 |
| 09/28/2026 16:36 | 3 | 161.96 |
| 09/28/2026 16:36 | 5 | 161.96 |
| 09/28/2026 16:16 | 68 | 162.00 |
| 09/28/2026 16:16 | 25 | 162.00 |
| 09/28/2026 16:16 | 1 | 162.00 |
| 09/28/2026 16:16 | 24 | 162.00 |
| 09/28/2026 16:16 | 25 | 162.00 |
| 09/28/2026 16:16 | 25 | 162.00 |
| 09/28/2026 16:16 | 25 | 162.00 |
| 09/28/2026 16:16 | 25 | 162.00 |
| 09/28/2026 16:16 | 4 | 162.16 |
| 09/28/2026 16:16 | 40 | 162.17 |
| 09/28/2026 16:15 | 4 | 162.25 |
| 09/28/2026 16:15 | 1 | 162.95 |
| 09/28/2026 16:15 | 197 | 162.59 |
| 09/28/2026 16:10 | 10 | 162.80 |
| 09/28/2026 16:10 | 100 | 162.80 |
| 09/28/2026 16:02 | 1 | 162.15 |
| 09/28/2026 16:02 | 1 | 162.15 |
| 09/28/2026 16:02 | 1 | 162.15 |
| 09/28/2026 16:02 | 1 | 162.17 |
| 09/28/2026 16:02 | 1 | 162.17 |
| 09/28/2026 16:02 | 1 | 161.52 |
| 09/28/2026 16:02 | 1 | 161.53 |
| 09/28/2026 16:01 | 32 | 161.70 |
| 09/28/2026 16:01 | 25 | 161.65 |
| 09/28/2026 16:01 | 25 | 161.65 |
| 09/28/2026 16:01 | 1 | 161.29 |
| 09/28/2026 16:01 | 2 | 161.29 |
| 09/28/2026 16:01 | 5 | 161.70 |
| 09/28/2026 16:01 | 100 | 161.71 |
| 09/28/2026 15:53 | 1 | 161.41 |
| 09/28/2026 15:53 | 1 | 161.42 |
| 09/28/2026 15:53 | 1 | 161.36 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.74 |
| 09/28/2026 15:52 | 1 | 161.45 |
| 09/28/2026 15:52 | 1 | 161.45 |
| 09/28/2026 15:52 | 1 | 161.45 |
| 09/28/2026 15:52 | 1 | 161.70 |
| 09/28/2026 15:52 | 1 | 161.60 |
| 09/28/2026 15:52 | 1 | 161.60 |
| 09/28/2026 15:52 | 1 | 161.60 |
| 09/28/2026 15:52 | 1 | 161.60 |
| 09/28/2026 15:52 | 1 | 161.60 |
| 09/28/2026 15:52 | 5 | 161.58 |
| 09/28/2026 15:52 | 5 | 161.58 |
| 09/28/2026 15:52 | 5 | 161.58 |
| 09/28/2026 15:52 | 5 | 161.58 |
| 09/28/2026 15:52 | 1 | 161.65 |
| 09/28/2026 15:52 | 1 | 161.69 |
| 09/28/2026 15:52 | 1 | 161.69 |
| 09/28/2026 15:52 | 1 | 161.69 |
| 09/28/2026 15:52 | 1 | 161.61 |
| 09/28/2026 15:52 | 1 | 161.63 |
| 09/28/2026 15:52 | 1 | 161.69 |
| 09/28/2026 15:52 | 1 | 161.69 |
| 09/28/2026 15:52 | 1 | 161.65 |
| 09/28/2026 15:52 | 1 | 161.65 |
| 09/28/2026 15:52 | 1 | 161.72 |
| 09/28/2026 15:52 | 5 | 161.44 |
| 09/28/2026 15:52 | 1 | 161.78 |
| 09/28/2026 15:51 | 1 | 161.75 |
| 09/28/2026 15:51 | 1 | 161.80 |
| 09/28/2026 15:51 | 1 | 162.125 |
| 09/28/2026 15:51 | 1 | 162.125 |
| 09/28/2026 15:51 | 2 | 162.125 |
| 09/28/2026 15:51 | 2 | 162.04 |
| 09/28/2026 15:51 | 1 | 161.60 |
| 09/28/2026 15:51 | 1 | 161.60 |
| 09/28/2026 15:51 | 1 | 161.60 |
| 09/28/2026 15:51 | 1 | 161.50 |
| 09/28/2026 15:51 | 1 | 161.50 |
| 09/28/2026 15:51 | 1 | 161.50 |
| 09/28/2026 15:51 | 1 | 161.71 |
| 09/28/2026 15:51 | 1 | 161.71 |
| 09/28/2026 15:50 | 1 | 162.11 |
| 09/28/2026 15:50 | 1 | 162.10 |
| 09/28/2026 15:50 | 1 | 162.12 |
| 09/28/2026 15:50 | 1 | 162.12 |
| 09/28/2026 15:50 | 1 | 162.12 |
| 09/28/2026 15:50 | 1 | 162.00 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.15 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 162.05 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.70 |
| 09/28/2026 15:50 | 1 | 161.66 |
| 09/28/2026 15:50 | 1 | 161.75 |
| 09/28/2026 15:50 | 1 | 161.75 |
| 09/28/2026 15:50 | 1 | 161.75 |
| 09/28/2026 15:48 | 10 | 161.65 |
| 09/28/2026 15:47 | 20 | 161.44 |
| 09/28/2026 15:47 | 2 | 161.57 |
| 09/28/2026 15:47 | 5 | 161.56 |
| 09/28/2026 15:47 | 100 | 161.56 |
| 09/28/2026 15:47 | 1 | 161.50 |
| 09/28/2026 15:47 | 1 | 161.44 |
| 09/28/2026 15:47 | 90 | 161.40 |
| 09/28/2026 15:47 | 10 | 161.40 |
| 09/28/2026 15:46 | 2 | 161.37 |
| 09/28/2026 15:46 | 1 | 161.37 |
| 09/28/2026 15:46 | 1 | 161.37 |
| 09/28/2026 15:46 | 100 | 160.90 |
| 09/28/2026 15:46 | 92 | 160.86 |
| 09/28/2026 15:46 | 100 | 161.085 |
| 09/28/2026 15:40 | 1 | 161.05 |
| 09/28/2026 15:40 | 10 | 161.00 |
| 09/28/2026 15:39 | 4 | 160.64 |
| 09/28/2026 15:39 | 1 | 160.40 |
| 09/28/2026 15:39 | 1 | 160.53 |
| 09/28/2026 15:39 | 1 | 160.53 |
| 09/28/2026 15:39 | 1 | 160.42 |
| 09/28/2026 15:39 | 1 | 160.53 |
| 09/28/2026 15:39 | 1 | 160.45 |
| 09/28/2026 15:38 | 50 | 160.52 |
| 09/28/2026 15:38 | 5 | 160.66 |
| 09/28/2026 15:38 | 50 | 160.47 |
| 09/28/2026 15:38 | 1 | 160.88 |
| 09/28/2026 15:38 | 1 | 160.88 |
| 09/28/2026 15:38 | 1 | 160.93 |
| 09/28/2026 15:38 | 1 | 160.87 |
| 09/28/2026 15:38 | 2 | 160.87 |
| 09/28/2026 15:38 | 50 | 160.38 |
| 09/28/2026 15:38 | 10 | 160.47 |
| 09/28/2026 15:38 | 10 | 160.67 |
| 09/28/2026 15:38 | 6 | 160.62 |
| 09/28/2026 15:38 | 1 | 161.00 |
| 09/28/2026 15:38 | 1 | 161.00 |
| 09/28/2026 15:38 | 1 | 161.00 |
| 09/28/2026 15:37 | 1 | 160.63 |
| 09/28/2026 15:37 | 1 | 160.68 |
| 09/28/2026 15:37 | 1 | 161.00 |
| 09/28/2026 15:32 | 1 | 160.87 |
| 09/28/2026 15:32 | 100 | 160.88 |
| 09/28/2026 15:32 | 615 | 160.92 |
| 09/28/2026 15:32 | 615 | 160.92 |