Large gap with delayed quotes
|
Last quote
10/28/2026
-
15:49:01
|
Bid
10/28/2026 -
15:50:11
|
Bid Volume |
Ask
10/28/2026 -
15:50:11
|
Ask Volume |
|---|---|---|---|---|
|
104.44
-1.65
(
-1.56% )
|
104.37
|
100 |
104.62
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/28/2026 15:49 | 38 | 104.42 |
| 10/28/2026 15:49 | 38 | 104.42 |
| 10/28/2026 15:49 | 40 | 104.40 |
| 10/28/2026 15:49 | 22 | 104.45 |
| 10/28/2026 15:49 | 38 | 104.45 |
| 10/28/2026 15:49 | 23 | 104.405 |
| 10/28/2026 15:49 | 17 | 104.41 |
| 10/28/2026 15:49 | 7 | 104.41 |
| 10/28/2026 15:49 | 99 | 104.44 |
| 10/28/2026 15:49 | 101 | 104.44 |
| 10/28/2026 15:49 | 99 | 104.43 |
| 10/28/2026 15:48 | 12 | 104.40 |
| 10/28/2026 15:48 | 132 | 104.38 |
| 10/28/2026 15:48 | 100 | 104.36 |
| 10/28/2026 15:48 | 1 | 104.36 |
| 10/28/2026 15:48 | 1 | 104.36 |
| 10/28/2026 15:48 | 1 | 104.35 |
| 10/28/2026 15:48 | 1 | 104.31 |
| 10/28/2026 15:48 | 10 | 104.29 |
| 10/28/2026 15:48 | 3 | 104.29 |
| 10/28/2026 15:48 | 100 | 104.29 |
| 10/28/2026 15:47 | 1 | 104.245 |
| 10/28/2026 15:46 | 4 | 104.20 |
| 10/28/2026 15:46 | 100 | 104.24 |
| 10/28/2026 15:46 | 100 | 104.24 |
| 10/28/2026 15:46 | 2 | 104.24 |
| 10/28/2026 15:46 | 16 | 104.19 |
| 10/28/2026 15:46 | 4 | 104.20 |
| 10/28/2026 15:46 | 80 | 104.24 |
| 10/28/2026 15:46 | 100 | 104.24 |
| 10/28/2026 15:45 | 20 | 104.30 |
| 10/28/2026 15:45 | 15 | 104.32 |
| 10/28/2026 15:45 | 33 | 104.36 |
| 10/28/2026 15:45 | 500 | 104.35 |
| 10/28/2026 15:45 | 368 | 104.33 |
| 10/28/2026 15:45 | 4 | 104.33 |
| 10/28/2026 15:45 | 100 | 104.32 |
| 10/28/2026 15:45 | 100 | 104.32 |
| 10/28/2026 15:45 | 1 | 104.31 |
| 10/28/2026 15:45 | 4 | 104.31 |
| 10/28/2026 15:45 | 10 | 104.31 |
| 10/28/2026 15:45 | 7 | 104.31 |
| 10/28/2026 15:45 | 7 | 104.31 |
| 10/28/2026 15:45 | 84 | 104.23 |
| 10/28/2026 15:45 | 36 | 104.24 |
| 10/28/2026 15:44 | 100 | 104.25 |
| 10/28/2026 15:44 | 100 | 104.25 |
| 10/28/2026 15:44 | 100 | 104.20 |
| 10/28/2026 15:44 | 10 | 104.24 |
| 10/28/2026 15:44 | 2 | 104.22 |
| 10/28/2026 15:44 | 1 | 104.22 |
| 10/28/2026 15:44 | 1 | 104.22 |
| 10/28/2026 15:44 | 14 | 104.19 |
| 10/28/2026 15:44 | 86 | 104.19 |
| 10/28/2026 15:44 | 200 | 104.19 |
| 10/28/2026 15:44 | 14 | 104.18 |
| 10/28/2026 15:44 | 88 | 104.18 |
| 10/28/2026 15:44 | 2 | 104.15 |
| 10/28/2026 15:44 | 38 | 104.15 |
| 10/28/2026 15:44 | 2 | 104.12 |
| 10/28/2026 15:44 | 100 | 104.13 |
| 10/28/2026 15:44 | 123 | 104.13 |
| 10/28/2026 15:44 | 2 | 104.14 |
| 10/28/2026 15:43 | 1 | 104.16 |
| 10/28/2026 15:43 | 2 | 104.17 |
| 10/28/2026 15:43 | 1 | 104.21 |
| 10/28/2026 15:43 | 10 | 104.20 |
| 10/28/2026 15:43 | 10 | 104.21 |
| 10/28/2026 15:43 | 1 | 104.31 |
| 10/28/2026 15:43 | 2 | 104.24 |
| 10/28/2026 15:43 | 1 | 104.27 |
| 10/28/2026 15:43 | 92 | 104.30 |
| 10/28/2026 15:43 | 2 | 104.30 |
| 10/28/2026 15:43 | 8 | 104.30 |
| 10/28/2026 15:42 | 38 | 104.22 |
| 10/28/2026 15:42 | 1 | 104.22 |
| 10/28/2026 15:42 | 7 | 104.21 |
| 10/28/2026 15:42 | 64 | 104.21 |
| 10/28/2026 15:42 | 63 | 104.21 |
| 10/28/2026 15:42 | 38 | 104.20 |
| 10/28/2026 15:42 | 60 | 104.15 |
| 10/28/2026 15:42 | 10 | 104.09 |
| 10/28/2026 15:42 | 8 | 104.00 |
| 10/28/2026 15:42 | 10 | 104.00 |
| 10/28/2026 15:42 | 10 | 104.00 |
| 10/28/2026 15:42 | 25 | 104.00 |
| 10/28/2026 15:42 | 1 | 104.00 |
| 10/28/2026 15:42 | 1 | 104.04 |
| 10/28/2026 15:42 | 20 | 104.11 |
| 10/28/2026 15:42 | 100 | 104.08 |
| 10/28/2026 15:42 | 20 | 104.08 |
| 10/28/2026 15:42 | 1 | 104.10 |
| 10/28/2026 15:42 | 47 | 104.10 |
| 10/28/2026 15:41 | 2 | 104.21 |
| 10/28/2026 15:41 | 47 | 104.12 |
| 10/28/2026 15:41 | 10 | 104.20 |
| 10/28/2026 15:41 | 10 | 104.18 |
| 10/28/2026 15:41 | 3 | 104.10 |
| 10/28/2026 15:41 | 2 | 104.11 |
| 10/28/2026 15:41 | 2 | 104.14 |
| 10/28/2026 15:41 | 44 | 104.15 |
| 10/28/2026 15:41 | 100 | 104.12 |
| 10/28/2026 15:41 | 8 | 104.15 |
| 10/28/2026 15:41 | 20 | 104.12 |
| 10/28/2026 15:41 | 20 | 104.12 |
| 10/28/2026 15:41 | 4 | 104.12 |
| 10/28/2026 15:41 | 1 | 104.13 |
| 10/28/2026 15:40 | 7 | 104.16 |
| 10/28/2026 15:40 | 5 | 104.17 |
| 10/28/2026 15:40 | 20 | 104.23 |
| 10/28/2026 15:40 | 39 | 104.15 |
| 10/28/2026 15:40 | 10 | 104.17 |
| 10/28/2026 15:40 | 1 | 104.21 |
| 10/28/2026 15:40 | 57 | 104.215 |
| 10/28/2026 15:40 | 100 | 104.22 |
| 10/28/2026 15:40 | 5 | 104.25 |
| 10/28/2026 15:40 | 20 | 104.26 |
| 10/28/2026 15:40 | 100 | 104.30 |
| 10/28/2026 15:40 | 156 | 104.31 |
| 10/28/2026 15:40 | 300 | 104.33 |
| 10/28/2026 15:39 | 5 | 104.32 |
| 10/28/2026 15:39 | 1 | 104.31 |
| 10/28/2026 15:39 | 8 | 104.32 |
| 10/28/2026 15:39 | 32 | 104.35 |
| 10/28/2026 15:39 | 30 | 104.35 |
| 10/28/2026 15:39 | 38 | 104.35 |
| 10/28/2026 15:39 | 30 | 104.35 |
| 10/28/2026 15:39 | 32 | 104.36 |
| 10/28/2026 15:39 | 38 | 104.36 |
| 10/28/2026 15:39 | 30 | 104.36 |
| 10/28/2026 15:39 | 100 | 104.36 |
| 10/28/2026 15:39 | 1 | 104.38 |
| 10/28/2026 15:39 | 10 | 104.40 |
| 10/28/2026 15:39 | 60 | 104.41 |
| 10/28/2026 15:39 | 38 | 104.445 |
| 10/28/2026 15:39 | 20 | 104.44 |
| 10/28/2026 15:39 | 51 | 104.45 |
| 10/28/2026 15:39 | 139 | 104.45 |
| 10/28/2026 15:39 | 10 | 104.45 |
| 10/28/2026 15:39 | 200 | 104.52 |
| 10/28/2026 15:39 | 3 | 104.50 |
| 10/28/2026 15:39 | 9 | 104.51 |
| 10/28/2026 15:39 | 1 | 104.51 |
| 10/28/2026 15:39 | 99 | 104.54 |
| 10/28/2026 15:39 | 1 | 104.54 |
| 10/28/2026 15:39 | 100 | 104.54 |
| 10/28/2026 15:39 | 100 | 104.54 |
| 10/28/2026 15:39 | 100 | 104.53 |
| 10/28/2026 15:39 | 300 | 104.45 |
| 10/28/2026 15:39 | 300 | 104.45 |
| 10/28/2026 15:39 | 100 | 104.45 |
| 10/28/2026 15:39 | 300 | 104.45 |
| 10/28/2026 15:39 | 10 | 104.49 |
| 10/28/2026 15:39 | 29 | 104.50 |
| 10/28/2026 15:39 | 71 | 104.50 |
| 10/28/2026 15:39 | 29 | 104.50 |
| 10/28/2026 15:39 | 71 | 104.50 |
| 10/28/2026 15:39 | 75 | 104.49 |
| 10/28/2026 15:39 | 25 | 104.49 |
| 10/28/2026 15:39 | 5 | 104.49 |
| 10/28/2026 15:39 | 83 | 104.49 |
| 10/28/2026 15:39 | 17 | 104.49 |
| 10/28/2026 15:39 | 88 | 104.48 |
| 10/28/2026 15:39 | 1 | 104.48 |
| 10/28/2026 15:39 | 20 | 104.50 |
| 10/28/2026 15:39 | 100 | 104.51 |
| 10/28/2026 15:39 | 24 | 104.51 |
| 10/28/2026 15:39 | 76 | 104.51 |
| 10/28/2026 15:39 | 20 | 104.50 |
| 10/28/2026 15:39 | 1 | 104.50 |
| 10/28/2026 15:39 | 1 | 104.50 |
| 10/28/2026 15:39 | 22 | 104.51 |
| 10/28/2026 15:39 | 10 | 104.52 |
| 10/28/2026 15:39 | 20 | 104.57 |
| 10/28/2026 15:39 | 69 | 104.61 |
| 10/28/2026 15:39 | 100 | 104.62 |
| 10/28/2026 15:39 | 100 | 104.61 |
| 10/28/2026 15:39 | 31 | 104.61 |
| 10/28/2026 15:39 | 69 | 104.61 |
| 10/28/2026 15:39 | 31 | 104.61 |
| 10/28/2026 15:39 | 69 | 104.61 |
| 10/28/2026 15:39 | 11 | 104.61 |
| 10/28/2026 15:39 | 20 | 104.61 |
| 10/28/2026 15:39 | 20 | 104.65 |
| 10/28/2026 15:38 | 20 | 104.66 |
| 10/28/2026 15:38 | 5 | 104.68 |
| 10/28/2026 15:38 | 138 | 104.68 |
| 10/28/2026 15:38 | 1 | 104.68 |
| 10/28/2026 15:38 | 60 | 104.68 |
| 10/28/2026 15:37 | 20 | 104.73 |
| 10/28/2026 15:37 | 12 | 104.72 |
| 10/28/2026 15:37 | 100 | 104.69 |
| 10/28/2026 15:37 | 100 | 104.69 |
| 10/28/2026 15:37 | 100 | 104.68 |
| 10/28/2026 15:37 | 100 | 104.66 |
| 10/28/2026 15:37 | 10 | 104.61 |
| 10/28/2026 15:36 | 100 | 104.58 |
| 10/28/2026 15:36 | 20 | 104.63 |
| 10/28/2026 15:36 | 1 | 104.63 |
| 10/28/2026 15:36 | 3 | 104.63 |
| 10/28/2026 15:36 | 20 | 104.63 |
| 10/28/2026 15:36 | 100 | 104.71 |
| 10/28/2026 15:36 | 300 | 104.69 |
| 10/28/2026 15:36 | 32 | 104.66 |
| 10/28/2026 15:36 | 5 | 104.62 |
| 10/28/2026 15:36 | 6 | 104.62 |
| 10/28/2026 15:36 | 30 | 104.62 |
| 10/28/2026 15:36 | 32 | 104.62 |
| 10/28/2026 15:36 | 38 | 104.62 |
| 10/28/2026 15:36 | 38 | 104.62 |
| 10/28/2026 15:36 | 100 | 104.61 |
| 10/28/2026 15:36 | 5 | 104.60 |
| 10/28/2026 15:36 | 143 | 104.52 |
| 10/28/2026 15:35 | 31 | 104.39 |
| 10/28/2026 15:35 | 31 | 104.39 |
| 10/28/2026 15:35 | 31 | 104.39 |
| 10/28/2026 15:35 | 14 | 104.39 |
| 10/28/2026 15:35 | 14 | 104.50 |
| 10/28/2026 15:35 | 38 | 104.50 |
| 10/28/2026 15:35 | 38 | 104.50 |
| 10/28/2026 15:35 | 10 | 104.51 |
| 10/28/2026 15:35 | 70 | 104.495 |
| 10/28/2026 15:35 | 100 | 104.48 |
| 10/28/2026 15:35 | 90 | 104.50 |
| 10/28/2026 15:34 | 20 | 104.65 |
| 10/28/2026 15:34 | 20 | 104.66 |
| 10/28/2026 15:34 | 6 | 104.67 |
| 10/28/2026 15:34 | 3 | 104.70 |
| 10/28/2026 15:34 | 38 | 104.69 |
| 10/28/2026 15:34 | 58 | 104.71 |
| 10/28/2026 15:34 | 25 | 104.71 |
| 10/28/2026 15:34 | 3 | 104.71 |
| 10/28/2026 15:33 | 20 | 104.63 |
| 10/28/2026 15:33 | 20 | 104.63 |
| 10/28/2026 15:33 | 100 | 104.67 |
| 10/28/2026 15:33 | 3 | 104.585 |
| 10/28/2026 15:33 | 60 | 104.605 |
| 10/28/2026 15:33 | 1 | 104.60 |
| 10/28/2026 15:33 | 118 | 104.60 |
| 10/28/2026 15:33 | 1 | 104.60 |
| 10/28/2026 15:33 | 100 | 104.60 |
| 10/28/2026 15:33 | 20 | 104.60 |
| 10/28/2026 15:33 | 14 | 104.65 |
| 10/28/2026 15:33 | 14 | 104.65 |
| 10/28/2026 15:33 | 1 | 104.66 |
| 10/28/2026 15:33 | 62 | 104.71 |
| 10/28/2026 15:33 | 38 | 104.71 |
| 10/28/2026 15:33 | 10 | 104.72 |
| 10/28/2026 15:33 | 56 | 104.73 |
| 10/28/2026 15:33 | 1 | 104.73 |
| 10/28/2026 15:33 | 6 | 104.73 |
| 10/28/2026 15:33 | 2 | 104.73 |
| 10/28/2026 15:32 | 10 | 104.82 |
| 10/28/2026 15:32 | 66 | 104.795 |
| 10/28/2026 15:32 | 20 | 104.76 |
| 10/28/2026 15:32 | 1 | 104.85 |
| 10/28/2026 15:32 | 100 | 104.90 |
| 10/28/2026 15:32 | 100 | 105.00 |
| 10/28/2026 15:32 | 10 | 105.00 |
| 10/28/2026 15:32 | 5 | 105.00 |
| 10/28/2026 15:32 | 39 | 104.99 |
| 10/28/2026 15:32 | 100 | 104.98 |
| 10/28/2026 15:32 | 16 | 104.96 |
| 10/28/2026 15:32 | 1 | 104.95 |
| 10/28/2026 15:32 | 17 | 104.94 |
| 10/28/2026 15:32 | 14 | 104.93 |
| 10/28/2026 15:32 | 15 | 104.88 |
| 10/28/2026 15:32 | 10 | 104.89 |
| 10/28/2026 15:31 | 14 | 104.88 |
| 10/28/2026 15:31 | 14 | 104.88 |
| 10/28/2026 15:31 | 1 | 104.81 |
| 10/28/2026 15:31 | 92 | 104.78 |
| 10/28/2026 15:31 | 300 | 104.79 |
| 10/28/2026 15:31 | 10 | 104.79 |
| 10/28/2026 15:31 | 100 | 104.83 |
| 10/28/2026 15:31 | 1 | 104.83 |
| 10/28/2026 15:31 | 22 | 104.83 |
| 10/28/2026 15:31 | 1 | 104.82 |
| 10/28/2026 15:31 | 14 | 104.81 |
| 10/28/2026 15:30 | 38 | 104.805 |
| 10/28/2026 15:30 | 8 | 104.77 |
| 10/28/2026 15:30 | 12 | 104.77 |
| 10/28/2026 15:30 | 100 | 104.83 |
| 10/28/2026 15:30 | 100 | 104.83 |
| 10/28/2026 15:30 | 100 | 104.82 |
| 10/28/2026 15:30 | 100 | 104.79 |
| 10/28/2026 15:30 | 3 | 104.79 |
| 10/28/2026 15:30 | 10 | 104.79 |
| 10/28/2026 15:30 | 42 | 104.78 |
| 10/28/2026 15:30 | 58 | 104.78 |
| 10/28/2026 15:30 | 26 | 104.715 |
| 10/28/2026 15:29 | 60 | 104.74 |
| 10/28/2026 15:29 | 159 | 104.81 |
| 10/28/2026 15:29 | 1 | 104.81 |
| 10/28/2026 15:29 | 2 | 104.81 |
| 10/28/2026 15:29 | 46 | 104.86 |
| 10/28/2026 15:29 | 50 | 104.86 |
| 10/28/2026 15:29 | 25 | 104.85 |
| 10/28/2026 15:29 | 100 | 104.85 |
| 10/28/2026 15:28 | 1 | 104.73 |
| 10/28/2026 15:28 | 29 | 104.64 |
| 10/28/2026 15:28 | 26 | 104.71 |
| 10/28/2026 15:27 | 5 | 104.64 |
| 10/28/2026 15:27 | 50 | 104.65 |
| 10/28/2026 15:27 | 2 | 104.67 |
| 10/28/2026 15:27 | 2 | 104.68 |
| 10/28/2026 15:27 | 100 | 104.70 |
| 10/28/2026 15:26 | 100 | 104.73 |
| 10/28/2026 15:26 | 27 | 104.71 |
| 10/28/2026 15:26 | 27 | 104.71 |
| 10/28/2026 15:26 | 27 | 104.71 |
| 10/28/2026 15:26 | 100 | 104.67 |
| 10/28/2026 15:26 | 37 | 104.67 |
| 10/28/2026 15:26 | 100 | 104.67 |
| 10/28/2026 15:26 | 18 | 104.64 |
| 10/28/2026 15:26 | 76 | 104.61 |
| 10/28/2026 15:26 | 10 | 104.66 |
| 10/28/2026 15:26 | 18 | 104.66 |
| 10/28/2026 15:26 | 54 | 104.61 |
| 10/28/2026 15:26 | 1 | 104.61 |
| 10/28/2026 15:26 | 2 | 104.62 |
| 10/28/2026 15:26 | 1 | 104.63 |
| 10/28/2026 15:26 | 14 | 104.63 |
| 10/28/2026 15:26 | 1 | 104.65 |
| 10/28/2026 15:26 | 24 | 104.72 |
| 10/28/2026 15:26 | 76 | 104.72 |
| 10/28/2026 15:26 | 100 | 104.73 |
| 10/28/2026 15:26 | 1 | 104.75 |
| 10/28/2026 15:26 | 10 | 104.79 |
| 10/28/2026 15:26 | 42 | 104.82 |
| 10/28/2026 15:26 | 13 | 104.84 |
| 10/28/2026 15:26 | 38 | 104.82 |
| 10/28/2026 15:26 | 8 | 104.83 |
| 10/28/2026 15:26 | 1 | 104.85 |
| 10/28/2026 15:25 | 3 | 104.91 |
| 10/28/2026 15:25 | 60 | 104.92 |
| 10/28/2026 15:25 | 30 | 104.92 |
| 10/28/2026 15:25 | 10 | 104.91 |
| 10/28/2026 15:25 | 10 | 104.88 |
| 10/28/2026 15:25 | 100 | 104.96 |
| 10/28/2026 15:25 | 14 | 104.97 |
| 10/28/2026 15:25 | 100 | 104.96 |
| 10/28/2026 15:25 | 100 | 104.95 |
| 10/28/2026 15:25 | 19 | 104.95 |
| 10/28/2026 15:25 | 154 | 104.89 |
| 10/28/2026 15:25 | 38 | 104.885 |
| 10/28/2026 15:25 | 38 | 104.885 |
| 10/28/2026 15:25 | 24 | 104.885 |
| 10/28/2026 15:25 | 38 | 104.885 |
| 10/28/2026 15:25 | 38 | 104.885 |
| 10/28/2026 15:25 | 51 | 104.94 |
| 10/28/2026 15:25 | 100 | 104.93 |
| 10/28/2026 15:25 | 2 | 104.95 |
| 10/28/2026 15:25 | 5 | 104.94 |
| 10/28/2026 15:25 | 40 | 104.94 |
| 10/28/2026 15:25 | 10 | 104.93 |
| 10/28/2026 15:25 | 13 | 104.93 |
| 10/28/2026 15:25 | 10 | 104.92 |
| 10/28/2026 15:24 | 1 | 104.86 |
| 10/28/2026 15:24 | 99 | 104.95 |
| 10/28/2026 15:24 | 1 | 104.95 |
| 10/28/2026 15:24 | 100 | 104.95 |
| 10/28/2026 15:24 | 100 | 104.94 |
| 10/28/2026 15:24 | 100 | 104.92 |
| 10/28/2026 15:24 | 41 | 105.03 |
| 10/28/2026 15:24 | 9 | 105.03 |
| 10/28/2026 15:24 | 4 | 105.00 |
| 10/28/2026 15:24 | 36 | 105.05 |
| 10/28/2026 15:24 | 4 | 105.05 |
| 10/28/2026 15:24 | 100 | 105.09 |
| 10/28/2026 15:24 | 38 | 105.085 |
| 10/28/2026 15:23 | 100 | 105.25 |
| 10/28/2026 15:23 | 19 | 105.32 |
| 10/28/2026 15:23 | 1 | 105.32 |
| 10/28/2026 15:23 | 20 | 105.30 |
| 10/28/2026 15:23 | 1 | 105.27 |
| 10/28/2026 15:23 | 22 | 105.34 |
| 10/28/2026 15:22 | 10 | 105.33 |
| 10/28/2026 15:22 | 50 | 105.29 |
| 10/28/2026 15:22 | 20 | 105.30 |
| 10/28/2026 15:22 | 19 | 105.33 |
| 10/28/2026 15:22 | 100 | 105.33 |
| 10/28/2026 15:22 | 100 | 105.39 |
| 10/28/2026 15:22 | 100 | 105.33 |
| 10/28/2026 15:21 | 1 | 105.42 |
| 10/28/2026 15:21 | 1 | 105.42 |
| 10/28/2026 15:21 | 300 | 105.315 |
| 10/28/2026 15:21 | 29 | 105.27 |
| 10/28/2026 15:21 | 1 | 105.29 |
| 10/28/2026 15:21 | 3 | 105.28 |
| 10/28/2026 15:21 | 19 | 105.28 |
| 10/28/2026 15:21 | 100 | 105.28 |
| 10/28/2026 15:21 | 1 | 105.14 |
| 10/28/2026 15:21 | 100 | 105.20 |
| 10/28/2026 15:21 | 2 | 105.17 |
| 10/28/2026 15:21 | 15 | 105.21 |
| 10/28/2026 15:20 | 5 | 105.22 |
| 10/28/2026 15:20 | 1 | 105.19 |
| 10/28/2026 15:20 | 14 | 105.22 |
| 10/28/2026 15:20 | 4 | 105.19 |
| 10/28/2026 15:20 | 10 | 105.13 |
| 10/28/2026 15:20 | 100 | 105.18 |
| 10/28/2026 15:20 | 1 | 105.19 |
| 10/28/2026 15:20 | 10 | 105.12 |
| 10/28/2026 15:20 | 10 | 105.12 |
| 10/28/2026 15:20 | 11 | 105.11 |
| 10/28/2026 15:20 | 1 | 105.12 |
| 10/28/2026 15:20 | 10 | 105.12 |
| 10/28/2026 15:20 | 10 | 105.13 |
| 10/28/2026 15:20 | 100 | 105.185 |
| 10/28/2026 15:20 | 91 | 105.20 |
| 10/28/2026 15:20 | 20 | 105.21 |
| 10/28/2026 15:20 | 100 | 105.21 |
| 10/28/2026 15:20 | 10 | 105.24 |
| 10/28/2026 15:19 | 100 | 105.34 |
| 10/28/2026 15:19 | 100 | 105.34 |
| 10/28/2026 15:19 | 1 | 105.39 |
| 10/28/2026 15:19 | 100 | 105.39 |
| 10/28/2026 15:19 | 2 | 105.38 |
| 10/28/2026 15:19 | 21 | 105.34 |
| 10/28/2026 15:18 | 10 | 105.35 |
| 10/28/2026 15:18 | 94 | 105.35 |
| 10/28/2026 15:18 | 2 | 105.35 |
| 10/28/2026 15:18 | 4 | 105.35 |
| 10/28/2026 15:18 | 181 | 105.36 |
| 10/28/2026 15:18 | 20 | 105.48 |
| 10/28/2026 15:18 | 100 | 105.47 |
| 10/28/2026 15:18 | 14 | 105.41 |
| 10/28/2026 15:18 | 33 | 105.41 |
| 10/28/2026 15:18 | 5 | 105.41 |
| 10/28/2026 15:18 | 100 | 105.36 |
| 10/28/2026 15:18 | 100 | 105.35 |
| 10/28/2026 15:18 | 100 | 105.25 |
| 10/28/2026 15:18 | 18 | 105.32 |
| 10/28/2026 15:18 | 4 | 105.32 |
| 10/28/2026 15:18 | 6 | 105.32 |
| 10/28/2026 15:18 | 10 | 105.31 |
| 10/28/2026 15:18 | 53 | 105.31 |
| 10/28/2026 15:18 | 90 | 105.30 |
| 10/28/2026 15:17 | 1 | 105.27 |
| 10/28/2026 15:17 | 80 | 105.26 |
| 10/28/2026 15:17 | 15 | 105.25 |
| 10/28/2026 15:17 | 15 | 105.25 |
| 10/28/2026 15:17 | 89 | 105.24 |
| 10/28/2026 15:17 | 14 | 105.24 |
| 10/28/2026 15:17 | 100 | 105.23 |
| 10/28/2026 15:17 | 1 | 105.22 |
| 10/28/2026 15:17 | 21 | 105.22 |
| 10/28/2026 15:17 | 100 | 105.23 |
| 10/28/2026 15:17 | 100 | 105.23 |
| 10/28/2026 15:17 | 5 | 105.22 |
| 10/28/2026 15:17 | 17 | 105.16 |
| 10/28/2026 15:17 | 1 | 105.20 |
| 10/28/2026 15:16 | 9 | 105.20 |
| 10/28/2026 15:16 | 1 | 105.20 |
| 10/28/2026 15:16 | 22 | 105.20 |
| 10/28/2026 15:16 | 1 | 105.17 |
| 10/28/2026 15:16 | 6 | 105.17 |
| 10/28/2026 15:16 | 1 | 105.15 |
| 10/28/2026 15:16 | 7 | 105.07 |
| 10/28/2026 15:16 | 2 | 105.07 |
| 10/28/2026 15:16 | 15 | 105.06 |
| 10/28/2026 15:16 | 4 | 105.06 |
| 10/28/2026 15:16 | 6 | 105.06 |
| 10/28/2026 15:16 | 100 | 104.945 |
| 10/28/2026 15:16 | 100 | 104.945 |
| 10/28/2026 15:16 | 12 | 105.00 |
| 10/28/2026 15:16 | 1 | 105.00 |
| 10/28/2026 15:16 | 86 | 105.00 |
| 10/28/2026 15:16 | 1 | 105.00 |
| 10/28/2026 15:16 | 400 | 105.018 |
| 10/28/2026 15:16 | 100 | 105.07 |
| 10/28/2026 15:16 | 199 | 105.01 |
| 10/28/2026 15:16 | 1 | 105.05 |
| 10/28/2026 15:16 | 100 | 105.07 |
| 10/28/2026 15:16 | 20 | 105.07 |
| 10/28/2026 15:16 | 100 | 105.08 |
| 10/28/2026 15:16 | 100 | 105.08 |
| 10/28/2026 15:16 | 10 | 105.11 |
| 10/28/2026 15:16 | 6 | 105.16 |
| 10/28/2026 15:15 | 80 | 105.10 |
| 10/28/2026 15:15 | 10 | 105.11 |
| 10/28/2026 15:15 | 11 | 105.19 |
| 10/28/2026 15:15 | 80 | 105.25 |
| 10/28/2026 15:15 | 79 | 105.25 |
| 10/28/2026 15:15 | 79 | 105.25 |
| 10/28/2026 15:15 | 17 | 105.21 |
| 10/28/2026 15:15 | 100 | 105.11 |
| 10/28/2026 15:15 | 9 | 105.16 |
| 10/28/2026 15:15 | 8 | 105.14 |
| 10/28/2026 15:15 | 1 | 105.14 |
| 10/28/2026 15:15 | 14 | 105.13 |
| 10/28/2026 15:15 | 20 | 105.10 |
| 10/28/2026 15:15 | 100 | 105.00 |
| 10/28/2026 15:15 | 88 | 104.99 |
| 10/28/2026 15:15 | 100 | 104.99 |
| 10/28/2026 15:15 | 100 | 104.99 |
| 10/28/2026 15:15 | 10 | 104.98 |
| 10/28/2026 15:15 | 59 | 104.98 |
| 10/28/2026 15:15 | 10 | 104.98 |
| 10/28/2026 15:14 | 100 | 104.73 |
| 10/28/2026 15:14 | 88 | 104.72 |
| 10/28/2026 15:14 | 10 | 104.69 |
| 10/28/2026 15:13 | 100 | 104.60 |
| 10/28/2026 15:13 | 8 | 104.72 |
| 10/28/2026 15:13 | 10 | 104.85 |
| 10/28/2026 15:13 | 100 | 104.91 |
| 10/28/2026 15:13 | 100 | 104.91 |
| 10/28/2026 15:13 | 10 | 104.89 |
| 10/28/2026 15:13 | 300 | 104.83 |
| 10/28/2026 15:13 | 1 | 104.81 |
| 10/28/2026 15:13 | 10 | 104.78 |
| 10/28/2026 15:13 | 10 | 104.77 |
| 10/28/2026 15:13 | 300 | 104.77 |
| 10/28/2026 15:13 | 100 | 104.72 |
| 10/28/2026 15:13 | 37 | 104.72 |
| 10/28/2026 15:13 | 63 | 104.72 |
| 10/28/2026 15:13 | 37 | 104.72 |
| 10/28/2026 15:13 | 63 | 104.72 |
| 10/28/2026 15:13 | 37 | 104.72 |
| 10/28/2026 15:13 | 63 | 104.72 |
| 10/28/2026 15:13 | 100 | 104.72 |
| 10/28/2026 15:13 | 45 | 104.76 |
| 10/28/2026 15:13 | 55 | 104.76 |
| 10/28/2026 15:13 | 44 | 104.77 |
| 10/28/2026 15:13 | 148 | 104.77 |
| 10/28/2026 15:13 | 3 | 104.77 |
| 10/28/2026 15:13 | 10 | 104.79 |
| 10/28/2026 15:13 | 100 | 104.84 |
| 10/28/2026 15:13 | 100 | 104.835 |
| 10/28/2026 15:12 | 170 | 104.82 |
| 10/28/2026 15:12 | 29 | 104.755 |
| 10/28/2026 15:12 | 100 | 104.77 |
| 10/28/2026 15:12 | 10 | 104.72 |
| 10/28/2026 15:12 | 100 | 104.61 |
| 10/28/2026 15:12 | 2 | 104.62 |
| 10/28/2026 15:11 | 91 | 104.72 |
| 10/28/2026 15:11 | 9 | 104.72 |
| 10/28/2026 15:11 | 100 | 104.72 |
| 10/28/2026 15:11 | 100 | 104.72 |
| 10/28/2026 15:11 | 20 | 104.73 |
| 10/28/2026 15:11 | 100 | 104.73 |
| 10/28/2026 15:11 | 2 | 104.74 |
| 10/28/2026 15:11 | 100 | 104.89 |
| 10/28/2026 15:11 | 30 | 104.92 |
| 10/28/2026 15:11 | 25 | 104.92 |
| 10/28/2026 15:11 | 1 | 104.92 |
| 10/28/2026 15:11 | 74 | 104.92 |
| 10/28/2026 15:11 | 67 | 104.91 |
| 10/28/2026 15:11 | 125 | 104.91 |
| 10/28/2026 15:11 | 100 | 104.89 |
| 10/28/2026 15:11 | 300 | 104.89 |
| 10/28/2026 15:11 | 24 | 104.825 |
| 10/28/2026 15:11 | 38 | 104.825 |
| 10/28/2026 15:11 | 38 | 104.825 |
| 10/28/2026 15:11 | 38 | 104.825 |
| 10/28/2026 15:10 | 5 | 104.73 |
| 10/28/2026 15:10 | 1 | 104.76 |
| 10/28/2026 15:10 | 2 | 104.78 |
| 10/28/2026 15:10 | 1 | 104.78 |
| 10/28/2026 15:10 | 1 | 104.84 |
| 10/28/2026 15:10 | 5 | 104.88 |
| 10/28/2026 15:10 | 5 | 104.88 |
| 10/28/2026 15:10 | 13 | 104.88 |
| 10/28/2026 15:10 | 5 | 104.89 |
| 10/28/2026 15:10 | 20 | 104.92 |
| 10/28/2026 15:09 | 10 | 104.96 |
| 10/28/2026 15:09 | 10 | 104.98 |
| 10/28/2026 15:09 | 16 | 105.19 |
| 10/28/2026 15:09 | 100 | 105.19 |
| 10/28/2026 15:09 | 10 | 105.08 |
| 10/28/2026 15:09 | 6 | 105.06 |
| 10/28/2026 15:09 | 20 | 104.96 |
| 10/28/2026 15:09 | 88 | 104.99 |
| 10/28/2026 15:09 | 85 | 104.99 |
| 10/28/2026 15:09 | 100 | 105.00 |
| 10/28/2026 15:09 | 10 | 105.04 |
| 10/28/2026 15:09 | 20 | 105.11 |
| 10/28/2026 15:09 | 38 | 105.10 |
| 10/28/2026 15:09 | 38 | 105.095 |
| 10/28/2026 15:09 | 38 | 105.095 |
| 10/28/2026 15:08 | 100 | 105.03 |
| 10/28/2026 15:08 | 100 | 105.01 |
| 10/28/2026 15:08 | 100 | 105.01 |
| 10/28/2026 15:08 | 100 | 105.01 |
| 10/28/2026 15:08 | 100 | 105.02 |
| 10/28/2026 15:08 | 1 | 104.89 |
| 10/28/2026 15:08 | 1 | 104.90 |
| 10/28/2026 15:08 | 20 | 104.90 |
| 10/28/2026 15:08 | 20 | 104.92 |
| 10/28/2026 15:08 | 20 | 104.93 |
| 10/28/2026 15:08 | 20 | 104.93 |
| 10/28/2026 15:08 | 1 | 104.93 |
| 10/28/2026 15:08 | 19 | 104.94 |
| 10/28/2026 15:08 | 20 | 104.94 |
| 10/28/2026 15:08 | 1 | 104.94 |
| 10/28/2026 15:08 | 20 | 104.94 |
| 10/28/2026 15:08 | 20 | 104.94 |
| 10/28/2026 15:08 | 20 | 104.94 |
| 10/28/2026 15:08 | 38 | 104.99 |
| 10/28/2026 15:08 | 10 | 104.97 |
| 10/28/2026 15:08 | 10 | 104.97 |
| 10/28/2026 15:08 | 10 | 105.01 |
| 10/28/2026 15:08 | 170 | 104.99 |
| 10/28/2026 15:08 | 2 | 104.96 |
| 10/28/2026 15:07 | 99 | 105.16 |
| 10/28/2026 15:07 | 99 | 105.15 |
| 10/28/2026 15:07 | 2 | 105.07 |
| 10/28/2026 15:07 | 9 | 105.07 |
| 10/28/2026 15:07 | 9 | 105.07 |
| 10/28/2026 15:07 | 5 | 105.08 |
| 10/28/2026 15:07 | 99 | 105.19 |
| 10/28/2026 15:07 | 20 | 105.11 |
| 10/28/2026 15:07 | 15 | 105.20 |
| 10/28/2026 15:07 | 15 | 105.17 |
| 10/28/2026 15:07 | 15 | 105.19 |
| 10/28/2026 15:07 | 1 | 105.17 |
| 10/28/2026 15:07 | 300 | 105.14 |
| 10/28/2026 15:07 | 300 | 105.09 |
| 10/28/2026 15:07 | 92 | 105.14 |
| 10/28/2026 15:07 | 1 | 105.13 |
| 10/28/2026 15:07 | 1 | 105.11 |
| 10/28/2026 15:07 | 94 | 105.08 |
| 10/28/2026 15:07 | 1 | 105.08 |
| 10/28/2026 15:07 | 105 | 105.08 |
| 10/28/2026 15:07 | 125 | 105.07 |
| 10/28/2026 15:07 | 10 | 105.07 |
| 10/28/2026 15:07 | 31 | 105.05 |
| 10/28/2026 15:07 | 53 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 9 | 105.05 |
| 10/28/2026 15:07 | 91 | 105.05 |
| 10/28/2026 15:07 | 9 | 105.05 |
| 10/28/2026 15:07 | 91 | 105.05 |
| 10/28/2026 15:07 | 38 | 105.05 |
| 10/28/2026 15:07 | 62 | 105.05 |
| 10/28/2026 15:07 | 38 | 105.05 |
| 10/28/2026 15:07 | 145 | 105.05 |
| 10/28/2026 15:07 | 53 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 47 | 105.05 |
| 10/28/2026 15:07 | 53 | 105.05 |
| 10/28/2026 15:07 | 46 | 105.05 |
| 10/28/2026 15:07 | 1 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 198 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 30 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 371 | 105.05 |
| 10/28/2026 15:07 | 29 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 62 | 105.05 |
| 10/28/2026 15:07 | 38 | 105.05 |
| 10/28/2026 15:07 | 62 | 105.05 |
| 10/28/2026 15:07 | 9 | 105.05 |
| 10/28/2026 15:07 | 91 | 105.05 |
| 10/28/2026 15:07 | 9 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 198 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 198 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 101 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 98 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.11 |
| 10/28/2026 15:07 | 1 | 105.05 |
| 10/28/2026 15:07 | 1 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.05 |
| 10/28/2026 15:07 | 100 | 105.07 |
| 10/28/2026 15:07 | 6 | 105.03 |
| 10/28/2026 15:07 | 100 | 105.01 |
| 10/28/2026 15:07 | 20 | 104.99 |
| 10/28/2026 15:06 | 50 | 104.925 |
| 10/28/2026 15:06 | 4 | 104.92 |
| 10/28/2026 15:06 | 100 | 104.94 |
| 10/28/2026 15:06 | 10 | 104.99 |
| 10/28/2026 15:06 | 1 | 104.82 |
| 10/28/2026 15:06 | 100 | 104.94 |
| 10/28/2026 15:06 | 59 | 104.95 |
| 10/28/2026 15:06 | 1 | 104.96 |
| 10/28/2026 15:06 | 10 | 105.08 |
| 10/28/2026 15:06 | 1 | 105.10 |
| 10/28/2026 15:06 | 100 | 105.10 |
| 10/28/2026 15:06 | 1 | 105.00 |
| 10/28/2026 15:05 | 100 | 104.92 |
| 10/28/2026 15:05 | 28 | 104.94 |
| 10/28/2026 15:05 | 28 | 104.94 |
| 10/28/2026 15:05 | 20 | 104.94 |
| 10/28/2026 15:05 | 10 | 104.95 |
| 10/28/2026 15:05 | 10 | 104.95 |
| 10/28/2026 15:05 | 10 | 104.96 |
| 10/28/2026 15:05 | 1 | 105.00 |
| 10/28/2026 15:05 | 10 | 104.85 |
| 10/28/2026 15:05 | 36 | 104.77 |
| 10/28/2026 15:05 | 46 | 104.77 |
| 10/28/2026 15:05 | 454 | 104.77 |
| 10/28/2026 15:05 | 100 | 104.76 |
| 10/28/2026 15:05 | 18 | 104.74 |
| 10/28/2026 15:05 | 1 | 104.73 |
| 10/28/2026 15:05 | 13 | 104.68 |
| 10/28/2026 15:05 | 100 | 104.60 |
| 10/28/2026 15:05 | 10 | 104.61 |
| 10/28/2026 15:05 | 1 | 104.66 |
| 10/28/2026 15:05 | 9 | 104.66 |
| 10/28/2026 15:05 | 10 | 104.65 |
| 10/28/2026 15:05 | 1 | 104.62 |
| 10/28/2026 15:05 | 8 | 104.61 |
| 10/28/2026 15:05 | 1 | 104.61 |
| 10/28/2026 15:05 | 91 | 104.61 |
| 10/28/2026 15:05 | 10 | 104.59 |
| 10/28/2026 15:05 | 10 | 104.59 |
| 10/28/2026 15:05 | 10 | 104.58 |
| 10/28/2026 15:05 | 9 | 104.49 |
| 10/28/2026 15:05 | 19 | 104.48 |
| 10/28/2026 15:05 | 125 | 104.48 |
| 10/28/2026 15:05 | 75 | 104.48 |
| 10/28/2026 15:05 | 36 | 104.47 |
| 10/28/2026 15:05 | 37 | 104.46 |
| 10/28/2026 15:05 | 9 | 104.45 |
| 10/28/2026 15:05 | 9 | 104.45 |
| 10/28/2026 15:05 | 9 | 104.45 |
| 10/28/2026 15:05 | 1 | 104.45 |
| 10/28/2026 15:05 | 90 | 104.45 |
| 10/28/2026 15:05 | 10 | 104.43 |
| 10/28/2026 15:05 | 1 | 104.36 |
| 10/28/2026 15:05 | 1 | 104.39 |
| 10/28/2026 15:05 | 85 | 104.43 |
| 10/28/2026 15:05 | 10 | 104.42 |
| 10/28/2026 15:05 | 1 | 104.38 |
| 10/28/2026 15:05 | 71 | 104.45 |
| 10/28/2026 15:05 | 10 | 104.44 |
| 10/28/2026 15:04 | 43 | 104.385 |
| 10/28/2026 15:04 | 42 | 104.385 |
| 10/28/2026 15:04 | 9 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.40 |
| 10/28/2026 15:04 | 10 | 104.40 |
| 10/28/2026 15:04 | 190 | 104.40 |
| 10/28/2026 15:04 | 100 | 104.39 |
| 10/28/2026 15:04 | 10 | 104.39 |
| 10/28/2026 15:04 | 4 | 104.34 |
| 10/28/2026 15:04 | 6 | 104.34 |
| 10/28/2026 15:04 | 32 | 104.30 |
| 10/28/2026 15:04 | 120 | 104.30 |
| 10/28/2026 15:04 | 200 | 104.30 |
| 10/28/2026 15:04 | 100 | 104.30 |
| 10/28/2026 15:04 | 135 | 104.305 |
| 10/28/2026 15:04 | 5 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.32 |
| 10/28/2026 15:04 | 13 | 104.305 |
| 10/28/2026 15:04 | 9 | 104.305 |
| 10/28/2026 15:04 | 51 | 104.32 |
| 10/28/2026 15:04 | 8 | 104.33 |
| 10/28/2026 15:04 | 100 | 104.36 |
| 10/28/2026 15:04 | 100 | 104.36 |
| 10/28/2026 15:04 | 1 | 104.36 |
| 10/28/2026 15:04 | 100 | 104.365 |
| 10/28/2026 15:04 | 1 | 104.365 |
| 10/28/2026 15:04 | 300 | 104.365 |
| 10/28/2026 15:04 | 192 | 104.365 |
| 10/28/2026 15:04 | 142 | 104.365 |
| 10/28/2026 15:04 | 1 | 104.365 |
| 10/28/2026 15:04 | 76 | 104.365 |
| 10/28/2026 15:04 | 1 | 104.37 |
| 10/28/2026 15:04 | 135 | 104.385 |
| 10/28/2026 15:04 | 100 | 104.39 |
| 10/28/2026 15:04 | 6 | 104.39 |
| 10/28/2026 15:04 | 163 | 104.42 |
| 10/28/2026 15:04 | 37 | 104.34 |
| 10/28/2026 15:04 | 141 | 104.34 |
| 10/28/2026 15:04 | 200 | 104.34 |
| 10/28/2026 15:04 | 111 | 104.34 |
| 10/28/2026 15:04 | 861 | 104.34 |
| 10/28/2026 15:04 | 30 | 104.34 |
| 10/28/2026 15:04 | 68 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.34 |
| 10/28/2026 15:04 | 90 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.33 |
| 10/28/2026 15:04 | 86 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.34 |
| 10/28/2026 15:04 | 1 | 104.35 |
| 10/28/2026 15:04 | 13 | 104.42 |
| 10/28/2026 15:04 | 5 | 104.42 |
| 10/28/2026 15:04 | 13 | 104.41 |
| 10/28/2026 15:04 | 6 | 104.39 |
| 10/28/2026 15:04 | 1 | 104.39 |
| 10/28/2026 15:04 | 2 | 104.39 |
| 10/28/2026 15:04 | 45 | 104.305 |
| 10/28/2026 15:04 | 300 | 104.31 |
| 10/28/2026 15:04 | 800 | 104.32 |
| 10/28/2026 15:04 | 100 | 104.32 |
| 10/28/2026 15:03 | 188 | 104.325 |
| 10/28/2026 15:03 | 100 | 104.325 |
| 10/28/2026 15:03 | 100 | 104.325 |
| 10/28/2026 15:03 | 300 | 104.325 |
| 10/28/2026 15:03 | 100 | 104.325 |
| 10/28/2026 15:03 | 1 | 104.26 |
| 10/28/2026 15:03 | 72 | 104.26 |
| 10/28/2026 15:03 | 1 | 104.26 |
| 10/28/2026 15:03 | 100 | 104.26 |
| 10/28/2026 15:03 | 100 | 104.27 |
| 10/28/2026 15:03 | 1 | 104.27 |
| 10/28/2026 15:03 | 26 | 104.28 |
| 10/28/2026 15:03 | 300 | 104.28 |
| 10/28/2026 15:03 | 22 | 104.41 |
| 10/28/2026 15:03 | 21 | 104.28 |
| 10/28/2026 15:03 | 4 | 104.36 |
| 10/28/2026 15:03 | 12 | 104.39 |
| 10/28/2026 15:03 | 223 | 104.28 |
| 10/28/2026 15:03 | 1 | 104.30 |
| 10/28/2026 15:03 | 10 | 104.37 |
| 10/28/2026 15:03 | 100 | 104.40 |
| 10/28/2026 15:03 | 18 | 104.40 |
| 10/28/2026 15:03 | 82 | 104.40 |
| 10/28/2026 15:03 | 10 | 104.39 |
| 10/28/2026 15:03 | 100 | 104.35 |
| 10/28/2026 15:03 | 5 | 104.36 |
| 10/28/2026 15:03 | 100 | 104.405 |
| 10/28/2026 15:03 | 100 | 104.37 |
| 10/28/2026 15:03 | 5 | 104.39 |
| 10/28/2026 15:03 | 15 | 104.40 |
| 10/28/2026 15:03 | 1 | 104.40 |
| 10/28/2026 15:03 | 100 | 104.40 |
| 10/28/2026 15:03 | 4 | 104.40 |
| 10/28/2026 15:02 | 3 | 104.50 |
| 10/28/2026 15:02 | 2 | 104.50 |
| 10/28/2026 15:02 | 3 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 2 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 5 | 104.49 |
| 10/28/2026 15:02 | 20 | 104.59 |
| 10/28/2026 15:02 | 8 | 104.59 |
| 10/28/2026 15:02 | 100 | 104.50 |
| 10/28/2026 15:02 | 30 | 104.50 |
| 10/28/2026 15:02 | 100 | 104.50 |
| 10/28/2026 15:02 | 10 | 104.50 |
| 10/28/2026 15:02 | 100 | 104.50 |
| 10/28/2026 15:02 | 10 | 104.50 |
| 10/28/2026 15:02 | 100 | 104.50 |
| 10/28/2026 15:02 | 10 | 104.50 |
| 10/28/2026 15:02 | 100 | 104.50 |
| 10/28/2026 15:02 | 4 | 104.61 |
| 10/28/2026 15:02 | 8 | 104.58 |
| 10/28/2026 15:02 | 2 | 104.57 |
| 10/28/2026 15:02 | 99 | 104.53 |
| 10/28/2026 15:02 | 10 | 104.66 |
| 10/28/2026 15:02 | 10 | 104.66 |
| 10/28/2026 15:02 | 10 | 104.66 |
| 10/28/2026 15:01 | 10 | 104.60 |
| 10/28/2026 15:01 | 1 | 104.72 |
| 10/28/2026 15:01 | 9 | 104.72 |
| 10/28/2026 15:01 | 100 | 104.73 |
| 10/28/2026 15:01 | 100 | 104.75 |
| 10/28/2026 15:01 | 20 | 104.89 |
| 10/28/2026 15:01 | 2 | 104.91 |
| 10/28/2026 15:01 | 32 | 104.93 |
| 10/28/2026 15:01 | 2 | 104.93 |
| 10/28/2026 15:01 | 2 | 104.93 |
| 10/28/2026 15:01 | 2 | 104.93 |
| 10/28/2026 15:00 | 5 | 105.00 |
| 10/28/2026 15:00 | 14 | 105.00 |
| 10/28/2026 15:00 | 9 | 105.00 |
| 10/28/2026 15:00 | 8 | 105.00 |
| 10/28/2026 15:00 | 100 | 104.99 |
| 10/28/2026 15:00 | 12 | 105.05 |
| 10/28/2026 15:00 | 9 | 105.05 |
| 10/28/2026 15:00 | 89 | 105.00 |
| 10/28/2026 15:00 | 11 | 105.00 |
| 10/28/2026 15:00 | 100 | 105.00 |
| 10/28/2026 15:00 | 1 | 105.00 |
| 10/28/2026 15:00 | 40 | 105.00 |
| 10/28/2026 15:00 | 100 | 105.01 |
| 10/28/2026 15:00 | 100 | 105.01 |
| 10/28/2026 15:00 | 37 | 105.02 |
| 10/28/2026 15:00 | 10 | 105.02 |
| 10/28/2026 15:00 | 1 | 105.03 |
| 10/28/2026 15:00 | 1 | 105.11 |
| 10/28/2026 15:00 | 13 | 105.12 |
| 10/28/2026 15:00 | 1 | 105.12 |
| 10/28/2026 15:00 | 86 | 105.12 |
| 10/28/2026 15:00 | 1 | 105.12 |
| 10/28/2026 15:00 | 100 | 105.12 |
| 10/28/2026 15:00 | 1 | 105.18 |
| 10/28/2026 15:00 | 2 | 105.22 |
| 10/28/2026 15:00 | 2 | 105.22 |
| 10/28/2026 15:00 | 2 | 105.22 |
| 10/28/2026 15:00 | 3 | 105.24 |
| 10/28/2026 15:00 | 5 | 105.27 |
| 10/28/2026 15:00 | 1 | 105.25 |
| 10/28/2026 15:00 | 200 | 105.26 |
| 10/28/2026 15:00 | 16 | 105.28 |
| 10/28/2026 15:00 | 1 | 105.29 |
| 10/28/2026 15:00 | 1 | 105.29 |
| 10/28/2026 15:00 | 55 | 105.29 |
| 10/28/2026 15:00 | 45 | 105.29 |
| 10/28/2026 15:00 | 57 | 105.30 |
| 10/28/2026 15:00 | 38 | 105.30 |
| 10/28/2026 15:00 | 40 | 105.33 |
| 10/28/2026 15:00 | 2 | 105.33 |
| 10/28/2026 15:00 | 18 | 105.33 |
| 10/28/2026 15:00 | 1 | 105.34 |
| 10/28/2026 15:00 | 3 | 105.34 |
| 10/28/2026 15:00 | 2 | 105.34 |
| 10/28/2026 15:00 | 42 | 105.35 |
| 10/28/2026 15:00 | 38 | 105.35 |
| 10/28/2026 15:00 | 20 | 105.35 |
| 10/28/2026 15:00 | 18 | 105.35 |
| 10/28/2026 15:00 | 100 | 105.36 |
| 10/28/2026 15:00 | 200 | 105.37 |
| 10/28/2026 15:00 | 20 | 105.37 |
| 10/28/2026 15:00 | 55 | 105.38 |
| 10/28/2026 15:00 | 22 | 105.38 |
| 10/28/2026 15:00 | 20 | 105.38 |
| 10/28/2026 15:00 | 100 | 105.38 |
| 10/28/2026 15:00 | 1 | 105.39 |
| 10/28/2026 15:00 | 1 | 105.39 |
| 10/28/2026 15:00 | 4 | 105.39 |
| 10/28/2026 15:00 | 71 | 105.39 |
| 10/28/2026 15:00 | 10 | 105.39 |
| 10/28/2026 15:00 | 19 | 105.40 |
| 10/28/2026 15:00 | 31 | 105.40 |
| 10/28/2026 15:00 | 19 | 105.41 |
| 10/28/2026 15:00 | 8 | 105.40 |
| 10/28/2026 15:00 | 1 | 105.41 |
| 10/28/2026 15:00 | 16 | 105.45 |
| 10/28/2026 15:00 | 21 | 105.47 |
| 10/28/2026 14:59 | 13 | 105.54 |
| 10/28/2026 14:59 | 22 | 105.52 |
| 10/28/2026 14:59 | 101 | 105.50 |
| 10/28/2026 14:59 | 17 | 105.49 |
| 10/28/2026 14:59 | 40 | 105.47 |
| 10/28/2026 14:59 | 27 | 105.47 |
| 10/28/2026 14:59 | 12 | 105.47 |
| 10/28/2026 14:59 | 2 | 105.46 |
| 10/28/2026 14:59 | 6 | 105.46 |
| 10/28/2026 14:59 | 1 | 105.46 |
| 10/28/2026 14:59 | 193 | 105.46 |
| 10/28/2026 14:59 | 9 | 105.45 |
| 10/28/2026 14:59 | 91 | 105.45 |
| 10/28/2026 14:59 | 13 | 105.43 |
| 10/28/2026 14:59 | 1 | 105.30 |
| 10/28/2026 14:59 | 23 | 105.32 |
| 10/28/2026 14:58 | 7 | 105.37 |
| 10/28/2026 14:58 | 77 | 105.37 |
| 10/28/2026 14:58 | 4 | 105.37 |
| 10/28/2026 14:58 | 1 | 105.37 |
| 10/28/2026 14:58 | 11 | 105.37 |
| 10/28/2026 14:58 | 60 | 105.36 |
| 10/28/2026 14:58 | 50 | 105.31 |
| 10/28/2026 14:58 | 10 | 105.25 |
| 10/28/2026 14:58 | 10 | 105.26 |
| 10/28/2026 14:58 | 20 | 105.27 |
| 10/28/2026 14:58 | 20 | 105.28 |
| 10/28/2026 14:58 | 10 | 105.29 |
| 10/28/2026 14:58 | 30 | 105.29 |
| 10/28/2026 14:58 | 143 | 105.30 |
| 10/28/2026 14:58 | 1 | 105.29 |
| 10/28/2026 14:58 | 69 | 105.29 |
| 10/28/2026 14:58 | 41 | 105.30 |
| 10/28/2026 14:58 | 100 | 105.32 |
| 10/28/2026 14:58 | 100 | 105.33 |
| 10/28/2026 14:57 | 38 | 105.30 |
| 10/28/2026 14:57 | 38 | 105.30 |
| 10/28/2026 14:57 | 100 | 105.365 |
| 10/28/2026 14:57 | 300 | 105.365 |
| 10/28/2026 14:57 | 32 | 105.40 |
| 10/28/2026 14:57 | 86 | 105.30 |
| 10/28/2026 14:57 | 9 | 105.30 |
| 10/28/2026 14:57 | 100 | 105.30 |
| 10/28/2026 14:57 | 7 | 105.28 |
| 10/28/2026 14:57 | 5 | 105.25 |
| 10/28/2026 14:57 | 10 | 105.25 |
| 10/28/2026 14:57 | 1 | 105.23 |
| 10/28/2026 14:57 | 21 | 105.28 |
| 10/28/2026 14:57 | 7 | 105.31 |
| 10/28/2026 14:57 | 11 | 105.37 |
| 10/28/2026 14:57 | 12 | 105.37 |
| 10/28/2026 14:57 | 14 | 105.37 |
| 10/28/2026 14:57 | 11 | 105.37 |
| 10/28/2026 14:57 | 10 | 105.37 |
| 10/28/2026 14:57 | 21 | 105.35 |
| 10/28/2026 14:57 | 100 | 105.39 |
| 10/28/2026 14:57 | 1 | 105.38 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 2 | 105.37 |
| 10/28/2026 14:57 | 2 | 105.37 |
| 10/28/2026 14:57 | 2 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 1 | 105.37 |
| 10/28/2026 14:57 | 8 | 105.37 |
| 10/28/2026 14:57 | 50 | 105.36 |
| 10/28/2026 14:57 | 1 | 105.36 |
| 10/28/2026 14:57 | 45 | 105.36 |
| 10/28/2026 14:57 | 1 | 105.36 |
| 10/28/2026 14:57 | 1 | 105.36 |
| 10/28/2026 14:57 | 3 | 105.36 |
| 10/28/2026 14:57 | 1 | 105.36 |
| 10/28/2026 14:57 | 1 | 105.36 |
| 10/28/2026 14:57 | 20 | 105.36 |
| 10/28/2026 14:57 | 100 | 105.36 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 38 | 105.27 |
| 10/28/2026 14:57 | 300 | 105.27 |
| 10/28/2026 14:57 | 30 | 105.27 |
| 10/28/2026 14:57 | 30 | 105.30 |
| 10/28/2026 14:57 | 39 | 105.28 |
| 10/28/2026 14:56 | 10 | 105.22 |
| 10/28/2026 14:56 | 20 | 105.22 |
| 10/28/2026 14:56 | 5 | 105.22 |
| 10/28/2026 14:56 | 15 | 105.22 |
| 10/28/2026 14:56 | 15 | 105.22 |
| 10/28/2026 14:56 | 11 | 105.24 |
| 10/28/2026 14:56 | 10 | 105.25 |
| 10/28/2026 14:56 | 100 | 105.295 |
| 10/28/2026 14:56 | 28 | 105.26 |
| 10/28/2026 14:56 | 93 | 105.295 |
| 10/28/2026 14:56 | 17 | 105.33 |
| 10/28/2026 14:56 | 8 | 105.33 |
| 10/28/2026 14:56 | 75 | 105.33 |
| 10/28/2026 14:56 | 15 | 105.32 |
| 10/28/2026 14:56 | 100 | 105.30 |
| 10/28/2026 14:56 | 100 | 105.28 |
| 10/28/2026 14:56 | 11 | 105.24 |
| 10/28/2026 14:56 | 10 | 105.24 |
| 10/28/2026 14:56 | 5 | 105.24 |
| 10/28/2026 14:56 | 100 | 105.24 |
| 10/28/2026 14:56 | 38 | 105.295 |
| 10/28/2026 14:56 | 100 | 105.295 |
| 10/28/2026 14:56 | 12 | 105.25 |
| 10/28/2026 14:56 | 189 | 105.25 |
| 10/28/2026 14:56 | 100 | 105.28 |
| 10/28/2026 14:55 | 14 | 105.27 |
| 10/28/2026 14:55 | 100 | 105.30 |
| 10/28/2026 14:55 | 22 | 105.29 |
| 10/28/2026 14:55 | 29 | 105.31 |
| 10/28/2026 14:55 | 100 | 105.33 |
| 10/28/2026 14:55 | 113 | 105.30 |
| 10/28/2026 14:55 | 38 | 105.30 |
| 10/28/2026 14:55 | 31 | 105.30 |
| 10/28/2026 14:55 | 69 | 105.30 |
| 10/28/2026 14:55 | 100 | 105.28 |
| 10/28/2026 14:55 | 8 | 105.315 |
| 10/28/2026 14:55 | 25 | 105.315 |
| 10/28/2026 14:55 | 4 | 105.33 |
| 10/28/2026 14:55 | 100 | 105.32 |
| 10/28/2026 14:55 | 100 | 105.32 |
| 10/28/2026 14:55 | 205 | 105.33 |
| 10/28/2026 14:55 | 195 | 105.335 |
| 10/28/2026 14:55 | 300 | 105.335 |
| 10/28/2026 14:55 | 70 | 105.30 |
| 10/28/2026 14:55 | 21 | 105.30 |
| 10/28/2026 14:55 | 2 | 105.30 |
| 10/28/2026 14:55 | 17 | 105.30 |
| 10/28/2026 14:55 | 50 | 105.30 |
| 10/28/2026 14:55 | 100 | 105.32 |
| 10/28/2026 14:55 | 4 | 105.32 |
| 10/28/2026 14:55 | 69 | 105.30 |
| 10/28/2026 14:55 | 1 | 105.30 |
| 10/28/2026 14:55 | 30 | 105.30 |
| 10/28/2026 14:55 | 40 | 105.30 |
| 10/28/2026 14:55 | 6 | 105.32 |
| 10/28/2026 14:55 | 61 | 105.32 |
| 10/28/2026 14:55 | 7 | 105.32 |
| 10/28/2026 14:55 | 22 | 105.33 |
| 10/28/2026 14:55 | 300 | 105.32 |
| 10/28/2026 14:55 | 30 | 105.32 |
| 10/28/2026 14:55 | 300 | 105.33 |
| 10/28/2026 14:55 | 73 | 105.38 |
| 10/28/2026 14:55 | 27 | 105.38 |
| 10/28/2026 14:55 | 73 | 105.40 |
| 10/28/2026 14:55 | 200 | 105.44 |
| 10/28/2026 14:55 | 27 | 105.40 |
| 10/28/2026 14:55 | 38 | 105.40 |
| 10/28/2026 14:55 | 11 | 105.40 |
| 10/28/2026 14:55 | 27 | 105.40 |
| 10/28/2026 14:55 | 1 | 105.39 |
| 10/28/2026 14:55 | 1 | 105.40 |
| 10/28/2026 14:55 | 47 | 105.40 |
| 10/28/2026 14:55 | 6 | 105.35 |
| 10/28/2026 14:55 | 16 | 105.35 |
| 10/28/2026 14:55 | 2 | 105.33 |
| 10/28/2026 14:55 | 11 | 105.33 |
| 10/28/2026 14:55 | 11 | 105.32 |
| 10/28/2026 14:55 | 13 | 105.30 |
| 10/28/2026 14:55 | 14 | 105.29 |
| 10/28/2026 14:55 | 6 | 105.28 |
| 10/28/2026 14:55 | 18 | 105.28 |
| 10/28/2026 14:55 | 11 | 105.28 |
| 10/28/2026 14:55 | 9 | 105.26 |
| 10/28/2026 14:55 | 35 | 105.26 |
| 10/28/2026 14:54 | 7 | 105.21 |
| 10/28/2026 14:54 | 125 | 105.18 |
| 10/28/2026 14:54 | 84 | 105.18 |
| 10/28/2026 14:54 | 5 | 105.18 |
| 10/28/2026 14:54 | 16 | 105.18 |
| 10/28/2026 14:54 | 41 | 105.23 |
| 10/28/2026 14:54 | 117 | 105.23 |
| 10/28/2026 14:54 | 38 | 105.23 |
| 10/28/2026 14:54 | 300 | 105.23 |
| 10/28/2026 14:54 | 11 | 105.24 |
| 10/28/2026 14:54 | 100 | 105.23 |
| 10/28/2026 14:54 | 4 | 105.21 |
| 10/28/2026 14:54 | 28 | 105.22 |
| 10/28/2026 14:54 | 1 | 105.22 |
| 10/28/2026 14:54 | 15 | 105.23 |
| 10/28/2026 14:54 | 13 | 105.23 |
| 10/28/2026 14:54 | 72 | 105.23 |
| 10/28/2026 14:54 | 100 | 105.215 |
| 10/28/2026 14:54 | 75 | 105.235 |
| 10/28/2026 14:54 | 16 | 105.29 |
| 10/28/2026 14:54 | 62 | 105.23 |
| 10/28/2026 14:54 | 20 | 105.23 |
| 10/28/2026 14:54 | 100 | 105.23 |
| 10/28/2026 14:54 | 50 | 105.30 |
| 10/28/2026 14:54 | 20 | 105.31 |
| 10/28/2026 14:54 | 200 | 105.33 |
| 10/28/2026 14:54 | 11 | 105.33 |
| 10/28/2026 14:54 | 89 | 105.33 |
| 10/28/2026 14:54 | 11 | 105.33 |
| 10/28/2026 14:54 | 8 | 105.32 |
| 10/28/2026 14:54 | 11 | 105.32 |
| 10/28/2026 14:54 | 81 | 105.31 |
| 10/28/2026 14:54 | 19 | 105.31 |
| 10/28/2026 14:54 | 9 | 105.31 |
| 10/28/2026 14:54 | 300 | 105.28 |
| 10/28/2026 14:54 | 38 | 105.28 |
| 10/28/2026 14:54 | 38 | 105.28 |
| 10/28/2026 14:54 | 300 | 105.28 |
| 10/28/2026 14:54 | 38 | 105.28 |
| 10/28/2026 14:54 | 38 | 105.28 |
| 10/28/2026 14:54 | 10 | 105.28 |
| 10/28/2026 14:54 | 90 | 105.28 |
| 10/28/2026 14:54 | 1 | 105.32 |
| 10/28/2026 14:54 | 10 | 105.32 |
| 10/28/2026 14:53 | 20 | 105.27 |
| 10/28/2026 14:53 | 100 | 105.28 |
| 10/28/2026 14:53 | 9 | 105.30 |
| 10/28/2026 14:53 | 91 | 105.30 |
| 10/28/2026 14:53 | 109 | 105.30 |
| 10/28/2026 14:53 | 100 | 105.29 |
| 10/28/2026 14:53 | 10 | 105.23 |
| 10/28/2026 14:53 | 10 | 105.22 |
| 10/28/2026 14:53 | 10 | 105.22 |
| 10/28/2026 14:53 | 10 | 105.22 |
| 10/28/2026 14:53 | 38 | 105.175 |
| 10/28/2026 14:53 | 10 | 105.16 |
| 10/28/2026 14:53 | 10 | 105.18 |
| 10/28/2026 14:52 | 4 | 105.24 |
| 10/28/2026 14:52 | 20 | 105.28 |
| 10/28/2026 14:52 | 50 | 105.24 |
| 10/28/2026 14:52 | 100 | 105.25 |
| 10/28/2026 14:52 | 120 | 105.30 |
| 10/28/2026 14:52 | 38 | 105.30 |
| 10/28/2026 14:52 | 38 | 105.30 |
| 10/28/2026 14:52 | 300 | 105.30 |
| 10/28/2026 14:52 | 38 | 105.30 |
| 10/28/2026 14:52 | 800 | 105.30 |
| 10/28/2026 14:51 | 38 | 105.30 |
| 10/28/2026 14:51 | 10 | 105.28 |
| 10/28/2026 14:51 | 100 | 105.24 |
| 10/28/2026 14:51 | 25 | 105.23 |
| 10/28/2026 14:51 | 75 | 105.23 |
| 10/28/2026 14:51 | 10 | 105.20 |
| 10/28/2026 14:51 | 2 | 105.15 |
| 10/28/2026 14:51 | 1 | 105.145 |
| 10/28/2026 14:51 | 2 | 105.15 |
| 10/28/2026 14:51 | 3 | 105.16 |
| 10/28/2026 14:51 | 200 | 105.185 |
| 10/28/2026 14:51 | 100 | 105.19 |
| 10/28/2026 14:51 | 38 | 105.17 |
| 10/28/2026 14:51 | 100 | 105.18 |
| 10/28/2026 14:51 | 66 | 105.18 |
| 10/28/2026 14:51 | 34 | 105.18 |
| 10/28/2026 14:51 | 99 | 105.18 |
| 10/28/2026 14:51 | 1 | 105.18 |
| 10/28/2026 14:51 | 100 | 105.18 |
| 10/28/2026 14:51 | 10 | 105.18 |
| 10/28/2026 14:51 | 100 | 105.18 |
| 10/28/2026 14:51 | 7 | 105.25 |
| 10/28/2026 14:51 | 20 | 105.25 |
| 10/28/2026 14:51 | 95 | 105.25 |
| 10/28/2026 14:51 | 5 | 105.25 |
| 10/28/2026 14:51 | 12 | 105.24 |
| 10/28/2026 14:51 | 5 | 105.19 |
| 10/28/2026 14:51 | 1 | 105.19 |
| 10/28/2026 14:51 | 100 | 105.245 |
| 10/28/2026 14:51 | 7 | 105.19 |
| 10/28/2026 14:50 | 100 | 105.34 |
| 10/28/2026 14:50 | 100 | 105.35 |
| 10/28/2026 14:50 | 100 | 105.34 |
| 10/28/2026 14:50 | 200 | 105.34 |
| 10/28/2026 14:50 | 100 | 105.30 |
| 10/28/2026 14:50 | 100 | 105.30 |
| 10/28/2026 14:50 | 14 | 105.27 |
| 10/28/2026 14:50 | 100 | 105.29 |
| 10/28/2026 14:50 | 9 | 105.27 |
| 10/28/2026 14:50 | 18 | 105.27 |
| 10/28/2026 14:50 | 1 | 105.27 |
| 10/28/2026 14:50 | 1 | 105.27 |
| 10/28/2026 14:50 | 2 | 105.27 |
| 10/28/2026 14:50 | 6 | 105.25 |
| 10/28/2026 14:50 | 6 | 105.25 |
| 10/28/2026 14:50 | 6 | 105.23 |
| 10/28/2026 14:50 | 10 | 105.22 |
| 10/28/2026 14:50 | 100 | 105.24 |
| 10/28/2026 14:50 | 100 | 105.24 |
| 10/28/2026 14:50 | 5 | 105.25 |
| 10/28/2026 14:50 | 10 | 105.27 |
| 10/28/2026 14:50 | 7 | 105.31 |
| 10/28/2026 14:50 | 50 | 105.29 |
| 10/28/2026 14:50 | 38 | 105.30 |
| 10/28/2026 14:50 | 38 | 105.30 |
| 10/28/2026 14:50 | 15 | 105.30 |
| 10/28/2026 14:50 | 4 | 105.29 |
| 10/28/2026 14:50 | 100 | 105.22 |
| 10/28/2026 14:50 | 20 | 105.24 |
| 10/28/2026 14:50 | 68 | 105.26 |
| 10/28/2026 14:50 | 32 | 105.26 |
| 10/28/2026 14:50 | 100 | 105.325 |
| 10/28/2026 14:50 | 6 | 105.34 |
| 10/28/2026 14:50 | 7 | 105.46 |
| 10/28/2026 14:50 | 10 | 105.37 |
| 10/28/2026 14:50 | 5 | 105.36 |
| 10/28/2026 14:50 | 100 | 105.475 |
| 10/28/2026 14:50 | 100 | 105.475 |
| 10/28/2026 14:50 | 100 | 105.475 |
| 10/28/2026 14:50 | 100 | 105.475 |
| 10/28/2026 14:50 | 100 | 105.47 |
| 10/28/2026 14:50 | 100 | 105.47 |
| 10/28/2026 14:50 | 100 | 105.47 |
| 10/28/2026 14:50 | 100 | 105.47 |
| 10/28/2026 14:50 | 100 | 105.48 |
| 10/28/2026 14:50 | 15 | 105.44 |
| 10/28/2026 14:50 | 10 | 105.45 |
| 10/28/2026 14:50 | 100 | 105.47 |
| 10/28/2026 14:50 | 5 | 105.44 |
| 10/28/2026 14:50 | 20 | 105.44 |
| 10/28/2026 14:50 | 42 | 105.49 |
| 10/28/2026 14:50 | 38 | 105.49 |
| 10/28/2026 14:50 | 20 | 105.49 |
| 10/28/2026 14:50 | 30 | 105.49 |
| 10/28/2026 14:50 | 80 | 105.50 |
| 10/28/2026 14:50 | 100 | 105.50 |
| 10/28/2026 14:50 | 20 | 105.50 |
| 10/28/2026 14:50 | 100 | 105.50 |
| 10/28/2026 14:50 | 10 | 105.51 |
| 10/28/2026 14:50 | 100 | 105.54 |
| 10/28/2026 14:50 | 99 | 105.55 |
| 10/28/2026 14:50 | 1 | 105.55 |
| 10/28/2026 14:50 | 100 | 105.55 |
| 10/28/2026 14:50 | 100 | 105.55 |
| 10/28/2026 14:50 | 100 | 105.55 |
| 10/28/2026 14:50 | 100 | 105.55 |
| 10/28/2026 14:50 | 200 | 105.55 |
| 10/28/2026 14:50 | 13 | 105.55 |
| 10/28/2026 14:50 | 1 | 105.55 |
| 10/28/2026 14:50 | 146 | 105.55 |
| 10/28/2026 14:50 | 10 | 105.58 |
| 10/28/2026 14:50 | 15 | 105.625 |
| 10/28/2026 14:50 | 100 | 105.625 |
| 10/28/2026 14:50 | 100 | 105.625 |
| 10/28/2026 14:50 | 100 | 105.625 |
| 10/28/2026 14:50 | 100 | 105.625 |
| 10/28/2026 14:50 | 10 | 105.63 |
| 10/28/2026 14:49 | 6 | 105.62 |
| 10/28/2026 14:49 | 5 | 105.56 |
| 10/28/2026 14:49 | 100 | 105.50 |
| 10/28/2026 14:49 | 1000 | 105.50 |
| 10/28/2026 14:49 | 1 | 105.50 |
| 10/28/2026 14:49 | 20 | 105.50 |
| 10/28/2026 14:49 | 300 | 105.49 |
| 10/28/2026 14:49 | 1 | 105.49 |
| 10/28/2026 14:49 | 94 | 105.36 |
| 10/28/2026 14:49 | 6 | 105.35 |
| 10/28/2026 14:49 | 2 | 105.35 |
| 10/28/2026 14:49 | 94 | 105.35 |
| 10/28/2026 14:49 | 8 | 105.34 |
| 10/28/2026 14:49 | 2 | 105.34 |
| 10/28/2026 14:49 | 100 | 105.34 |
| 10/28/2026 14:49 | 10 | 105.31 |
| 10/28/2026 14:49 | 4 | 105.30 |
| 10/28/2026 14:49 | 6 | 105.30 |
| 10/28/2026 14:49 | 25 | 105.24 |
| 10/28/2026 14:49 | 75 | 105.24 |
| 10/28/2026 14:49 | 100 | 105.23 |
| 10/28/2026 14:49 | 300 | 105.23 |
| 10/28/2026 14:49 | 1 | 105.22 |
| 10/28/2026 14:49 | 79 | 105.21 |
| 10/28/2026 14:49 | 28 | 105.19 |
| 10/28/2026 14:49 | 1 | 105.19 |
| 10/28/2026 14:49 | 62 | 105.19 |
| 10/28/2026 14:49 | 38 | 105.185 |
| 10/28/2026 14:49 | 9 | 105.19 |
| 10/28/2026 14:49 | 91 | 105.18 |
| 10/28/2026 14:49 | 9 | 105.18 |
| 10/28/2026 14:49 | 11 | 105.14 |
| 10/28/2026 14:49 | 38 | 105.13 |
| 10/28/2026 14:49 | 1 | 105.16 |
| 10/28/2026 14:49 | 1 | 105.15 |
| 10/28/2026 14:48 | 11 | 105.08 |
| 10/28/2026 14:48 | 9 | 105.08 |
| 10/28/2026 14:48 | 150 | 105.01 |
| 10/28/2026 14:48 | 7 | 105.00 |
| 10/28/2026 14:48 | 5 | 105.00 |
| 10/28/2026 14:48 | 1 | 105.00 |
| 10/28/2026 14:48 | 200 | 104.96 |
| 10/28/2026 14:48 | 8 | 104.95 |
| 10/28/2026 14:48 | 10 | 104.84 |
| 10/28/2026 14:48 | 10 | 104.88 |
| 10/28/2026 14:48 | 200 | 104.88 |
| 10/28/2026 14:48 | 100 | 104.88 |
| 10/28/2026 14:48 | 11 | 104.88 |
| 10/28/2026 14:48 | 100 | 104.88 |
| 10/28/2026 14:48 | 2 | 104.82 |
| 10/28/2026 14:48 | 12 | 104.87 |
| 10/28/2026 14:48 | 100 | 104.86 |
| 10/28/2026 14:48 | 100 | 104.795 |
| 10/28/2026 14:48 | 100 | 104.73 |
| 10/28/2026 14:47 | 10 | 104.76 |
| 10/28/2026 14:47 | 100 | 104.76 |
| 10/28/2026 14:47 | 100 | 104.76 |
| 10/28/2026 14:47 | 100 | 104.76 |
| 10/28/2026 14:47 | 60 | 104.68 |
| 10/28/2026 14:47 | 20 | 104.68 |
| 10/28/2026 14:47 | 7 | 104.67 |
| 10/28/2026 14:47 | 100 | 104.67 |
| 10/28/2026 14:47 | 1 | 104.66 |
| 10/28/2026 14:47 | 1 | 104.64 |
| 10/28/2026 14:47 | 4 | 104.57 |
| 10/28/2026 14:47 | 80 | 104.56 |
| 10/28/2026 14:47 | 6 | 104.56 |
| 10/28/2026 14:47 | 16 | 104.48 |
| 10/28/2026 14:47 | 100 | 104.49 |
| 10/28/2026 14:47 | 40 | 104.49 |
| 10/28/2026 14:47 | 10 | 104.50 |
| 10/28/2026 14:46 | 100 | 104.56 |
| 10/28/2026 14:46 | 10 | 104.60 |
| 10/28/2026 14:46 | 40 | 104.60 |
| 10/28/2026 14:46 | 10 | 104.59 |
| 10/28/2026 14:46 | 4 | 104.48 |
| 10/28/2026 14:46 | 20 | 104.49 |
| 10/28/2026 14:46 | 4 | 104.50 |
| 10/28/2026 14:46 | 1 | 104.50 |
| 10/28/2026 14:46 | 45 | 104.51 |
| 10/28/2026 14:46 | 38 | 104.53 |
| 10/28/2026 14:46 | 10 | 104.55 |
| 10/28/2026 14:46 | 6 | 104.67 |
| 10/28/2026 14:46 | 11 | 104.64 |
| 10/28/2026 14:46 | 9 | 104.66 |
| 10/28/2026 14:46 | 100 | 104.64 |
| 10/28/2026 14:46 | 11 | 104.64 |
| 10/28/2026 14:46 | 3 | 104.59 |
| 10/28/2026 14:46 | 2 | 104.60 |
| 10/28/2026 14:46 | 8 | 104.61 |
| 10/28/2026 14:46 | 100 | 104.64 |
| 10/28/2026 14:46 | 82 | 104.67 |
| 10/28/2026 14:46 | 1 | 104.67 |
| 10/28/2026 14:46 | 100 | 104.67 |
| 10/28/2026 14:46 | 8 | 104.62 |
| 10/28/2026 14:46 | 4 | 104.68 |
| 10/28/2026 14:46 | 1 | 104.62 |
| 10/28/2026 14:46 | 2 | 104.61 |
| 10/28/2026 14:45 | 14 | 104.66 |
| 10/28/2026 14:45 | 12 | 104.66 |
| 10/28/2026 14:45 | 100 | 104.62 |
| 10/28/2026 14:45 | 38 | 104.67 |
| 10/28/2026 14:45 | 215 | 104.81 |
| 10/28/2026 14:45 | 100 | 104.81 |
| 10/28/2026 14:45 | 300 | 104.80 |
| 10/28/2026 14:45 | 300 | 104.78 |
| 10/28/2026 14:45 | 1 | 104.71 |
| 10/28/2026 14:45 | 100 | 104.71 |
| 10/28/2026 14:45 | 3 | 104.71 |
| 10/28/2026 14:45 | 100 | 104.71 |
| 10/28/2026 14:45 | 18 | 104.70 |
| 10/28/2026 14:45 | 13 | 104.70 |
| 10/28/2026 14:45 | 5 | 104.75 |
| 10/28/2026 14:45 | 100 | 104.69 |
| 10/28/2026 14:45 | 35 | 104.67 |
| 10/28/2026 14:45 | 100 | 104.61 |
| 10/28/2026 14:45 | 12 | 104.58 |
| 10/28/2026 14:45 | 21 | 104.54 |
| 10/28/2026 14:45 | 10 | 104.51 |
| 10/28/2026 14:45 | 100 | 104.51 |
| 10/28/2026 14:45 | 13 | 104.50 |
| 10/28/2026 14:45 | 21 | 104.50 |
| 10/28/2026 14:45 | 10 | 104.43 |
| 10/28/2026 14:45 | 110 | 104.43 |
| 10/28/2026 14:45 | 110 | 104.46 |
| 10/28/2026 14:45 | 9 | 104.48 |
| 10/28/2026 14:45 | 1 | 104.48 |
| 10/28/2026 14:45 | 100 | 104.48 |
| 10/28/2026 14:45 | 100 | 104.545 |
| 10/28/2026 14:45 | 13 | 104.58 |
| 10/28/2026 14:45 | 19 | 104.55 |
| 10/28/2026 14:45 | 100 | 104.55 |
| 10/28/2026 14:45 | 156 | 104.60 |
| 10/28/2026 14:45 | 1 | 104.73 |
| 10/28/2026 14:45 | 15 | 104.73 |
| 10/28/2026 14:45 | 11 | 104.72 |
| 10/28/2026 14:45 | 12 | 104.72 |
| 10/28/2026 14:44 | 7 | 104.63 |
| 10/28/2026 14:44 | 1 | 104.63 |
| 10/28/2026 14:44 | 84 | 104.63 |
| 10/28/2026 14:44 | 8 | 104.64 |
| 10/28/2026 14:44 | 92 | 104.64 |
| 10/28/2026 14:44 | 178 | 104.97 |
| 10/28/2026 14:44 | 1 | 104.96 |
| 10/28/2026 14:44 | 38 | 104.95 |
| 10/28/2026 14:44 | 300 | 104.95 |
| 10/28/2026 14:44 | 1 | 104.94 |
| 10/28/2026 14:44 | 10 | 104.94 |
| 10/28/2026 14:44 | 10 | 104.87 |
| 10/28/2026 14:44 | 7 | 104.85 |
| 10/28/2026 14:44 | 129 | 104.76 |
| 10/28/2026 14:44 | 9 | 104.76 |
| 10/28/2026 14:44 | 9 | 104.74 |
| 10/28/2026 14:44 | 97 | 104.73 |
| 10/28/2026 14:44 | 3 | 104.72 |
| 10/28/2026 14:44 | 97 | 104.72 |
| 10/28/2026 14:44 | 3 | 104.73 |
| 10/28/2026 14:44 | 4 | 104.57 |
| 10/28/2026 14:44 | 50 | 104.69 |
| 10/28/2026 14:44 | 50 | 104.70 |
| 10/28/2026 14:44 | 50 | 104.71 |
| 10/28/2026 14:43 | 20 | 104.66 |
| 10/28/2026 14:43 | 9 | 104.76 |
| 10/28/2026 14:43 | 7 | 104.78 |
| 10/28/2026 14:43 | 8 | 104.78 |
| 10/28/2026 14:43 | 2 | 104.74 |
| 10/28/2026 14:43 | 1 | 104.69 |
| 10/28/2026 14:43 | 13 | 104.71 |
| 10/28/2026 14:43 | 11 | 104.84 |
| 10/28/2026 14:43 | 7 | 104.84 |
| 10/28/2026 14:43 | 100 | 104.79 |
| 10/28/2026 14:43 | 185 | 104.78 |
| 10/28/2026 14:43 | 5 | 104.78 |
| 10/28/2026 14:43 | 10 | 104.78 |
| 10/28/2026 14:43 | 46 | 104.73 |
| 10/28/2026 14:43 | 54 | 104.73 |
| 10/28/2026 14:43 | 10 | 104.64 |
| 10/28/2026 14:43 | 96 | 104.73 |
| 10/28/2026 14:43 | 1 | 104.72 |
| 10/28/2026 14:43 | 11 | 104.72 |
| 10/28/2026 14:43 | 1 | 104.70 |
| 10/28/2026 14:43 | 4 | 104.69 |
| 10/28/2026 14:43 | 300 | 104.67 |
| 10/28/2026 14:43 | 1 | 104.66 |
| 10/28/2026 14:43 | 300 | 104.65 |
| 10/28/2026 14:43 | 5 | 104.65 |
| 10/28/2026 14:43 | 100 | 104.64 |
| 10/28/2026 14:43 | 300 | 104.63 |
| 10/28/2026 14:43 | 100 | 104.62 |
| 10/28/2026 14:43 | 100 | 104.62 |
| 10/28/2026 14:43 | 100 | 104.59 |
| 10/28/2026 14:43 | 1 | 104.57 |
| 10/28/2026 14:43 | 100 | 104.525 |
| 10/28/2026 14:43 | 100 | 104.44 |
| 10/28/2026 14:43 | 10 | 104.45 |
| 10/28/2026 14:43 | 10 | 104.46 |
| 10/28/2026 14:43 | 14 | 104.48 |
| 10/28/2026 14:43 | 6 | 104.48 |
| 10/28/2026 14:43 | 1 | 104.50 |
| 10/28/2026 14:43 | 1 | 104.51 |
| 10/28/2026 14:43 | 100 | 104.57 |
| 10/28/2026 14:43 | 100 | 104.57 |
| 10/28/2026 14:43 | 44 | 104.57 |
| 10/28/2026 14:43 | 6 | 104.57 |
| 10/28/2026 14:43 | 10 | 104.47 |
| 10/28/2026 14:43 | 53 | 104.56 |
| 10/28/2026 14:43 | 300 | 104.55 |
| 10/28/2026 14:43 | 100 | 104.52 |
| 10/28/2026 14:43 | 100 | 104.50 |
| 10/28/2026 14:43 | 11 | 104.47 |
| 10/28/2026 14:43 | 84 | 104.46 |
| 10/28/2026 14:43 | 1 | 104.46 |
| 10/28/2026 14:43 | 4 | 104.46 |
| 10/28/2026 14:43 | 11 | 104.46 |
| 10/28/2026 14:43 | 10 | 104.46 |
| 10/28/2026 14:43 | 1 | 104.46 |
| 10/28/2026 14:43 | 10 | 104.45 |
| 10/28/2026 14:43 | 8 | 104.42 |
| 10/28/2026 14:43 | 9 | 104.42 |
| 10/28/2026 14:43 | 2 | 104.39 |
| 10/28/2026 14:43 | 2 | 104.38 |
| 10/28/2026 14:43 | 100 | 104.38 |
| 10/28/2026 14:43 | 11 | 104.31 |
| 10/28/2026 14:43 | 7 | 104.31 |
| 10/28/2026 14:43 | 100 | 104.28 |
| 10/28/2026 14:43 | 100 | 104.28 |
| 10/28/2026 14:43 | 10 | 104.27 |
| 10/28/2026 14:43 | 97 | 104.21 |
| 10/28/2026 14:43 | 97 | 104.19 |
| 10/28/2026 14:43 | 10 | 104.17 |
| 10/28/2026 14:42 | 100 | 104.06 |
| 10/28/2026 14:42 | 35 | 104.09 |
| 10/28/2026 14:42 | 12 | 104.05 |
| 10/28/2026 14:42 | 10 | 104.05 |
| 10/28/2026 14:42 | 300 | 104.01 |
| 10/28/2026 14:42 | 100 | 104.04 |
| 10/28/2026 14:42 | 5 | 104.04 |
| 10/28/2026 14:42 | 222 | 104.03 |
| 10/28/2026 14:42 | 1 | 104.05 |
| 10/28/2026 14:42 | 1 | 104.07 |
| 10/28/2026 14:42 | 1 | 104.14 |
| 10/28/2026 14:42 | 100 | 104.17 |
| 10/28/2026 14:42 | 20 | 104.17 |
| 10/28/2026 14:42 | 80 | 104.18 |
| 10/28/2026 14:42 | 20 | 104.18 |
| 10/28/2026 14:42 | 18 | 104.26 |
| 10/28/2026 14:42 | 1 | 104.25 |
| 10/28/2026 14:42 | 1 | 104.24 |
| 10/28/2026 14:42 | 1 | 104.24 |
| 10/28/2026 14:42 | 11 | 104.17 |
| 10/28/2026 14:42 | 20 | 104.17 |
| 10/28/2026 14:42 | 18 | 104.14 |
| 10/28/2026 14:42 | 300 | 104.14 |
| 10/28/2026 14:42 | 100 | 104.16 |
| 10/28/2026 14:42 | 5 | 104.24 |
| 10/28/2026 14:42 | 5 | 104.24 |
| 10/28/2026 14:42 | 100 | 104.24 |
| 10/28/2026 14:42 | 100 | 104.25 |
| 10/28/2026 14:42 | 100 | 104.31 |
| 10/28/2026 14:42 | 14 | 104.31 |
| 10/28/2026 14:42 | 21 | 104.32 |
| 10/28/2026 14:42 | 56 | 104.32 |
| 10/28/2026 14:42 | 11 | 104.35 |
| 10/28/2026 14:42 | 20 | 104.35 |
| 10/28/2026 14:42 | 10 | 104.36 |
| 10/28/2026 14:42 | 4 | 104.30 |
| 10/28/2026 14:42 | 2 | 104.34 |
| 10/28/2026 14:42 | 6 | 104.39 |
| 10/28/2026 14:41 | 10 | 104.51 |
| 10/28/2026 14:41 | 2 | 104.50 |
| 10/28/2026 14:41 | 38 | 104.49 |
| 10/28/2026 14:41 | 38 | 104.49 |
| 10/28/2026 14:41 | 100 | 104.43 |
| 10/28/2026 14:41 | 99 | 104.44 |
| 10/28/2026 14:41 | 1 | 104.44 |
| 10/28/2026 14:41 | 4 | 104.49 |
| 10/28/2026 14:41 | 10 | 104.50 |
| 10/28/2026 14:41 | 2 | 104.50 |
| 10/28/2026 14:41 | 5 | 104.51 |
| 10/28/2026 14:41 | 7 | 104.51 |
| 10/28/2026 14:41 | 100 | 104.52 |
| 10/28/2026 14:41 | 33 | 104.58 |
| 10/28/2026 14:41 | 2 | 104.58 |
| 10/28/2026 14:41 | 30 | 104.58 |
| 10/28/2026 14:41 | 6 | 104.58 |
| 10/28/2026 14:41 | 4 | 104.58 |
| 10/28/2026 14:41 | 50 | 104.57 |
| 10/28/2026 14:41 | 10 | 104.57 |
| 10/28/2026 14:41 | 10 | 104.57 |
| 10/28/2026 14:41 | 10 | 104.57 |
| 10/28/2026 14:41 | 10 | 104.57 |
| 10/28/2026 14:41 | 10 | 104.57 |
| 10/28/2026 14:41 | 3 | 104.51 |
| 10/28/2026 14:41 | 1 | 104.59 |
| 10/28/2026 14:41 | 4 | 104.59 |
| 10/28/2026 14:40 | 5 | 104.64 |
| 10/28/2026 14:40 | 38 | 104.68 |
| 10/28/2026 14:40 | 10 | 104.67 |
| 10/28/2026 14:40 | 29 | 104.67 |
| 10/28/2026 14:40 | 100 | 104.66 |
| 10/28/2026 14:40 | 29 | 104.66 |
| 10/28/2026 14:40 | 100 | 104.66 |
| 10/28/2026 14:40 | 10 | 104.65 |
| 10/28/2026 14:40 | 10 | 104.65 |
| 10/28/2026 14:40 | 390 | 104.64 |
| 10/28/2026 14:40 | 10 | 104.64 |
| 10/28/2026 14:40 | 39 | 104.55 |
| 10/28/2026 14:40 | 18 | 104.53 |
| 10/28/2026 14:40 | 4 | 104.57 |
| 10/28/2026 14:40 | 6 | 104.57 |
| 10/28/2026 14:40 | 4 | 104.795 |
| 10/28/2026 14:40 | 27 | 104.82 |
| 10/28/2026 14:40 | 1 | 104.82 |
| 10/28/2026 14:40 | 1 | 104.83 |
| 10/28/2026 14:40 | 47 | 104.88 |
| 10/28/2026 14:40 | 56 | 105.00 |
| 10/28/2026 14:40 | 10 | 105.05 |
| 10/28/2026 14:40 | 100 | 105.09 |
| 10/28/2026 14:40 | 5 | 105.05 |
| 10/28/2026 14:40 | 2 | 105.05 |
| 10/28/2026 14:40 | 8 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:40 | 1 | 105.02 |
| 10/28/2026 14:39 | 10 | 105.01 |
| 10/28/2026 14:39 | 76 | 105.04 |
| 10/28/2026 14:39 | 30 | 105.00 |
| 10/28/2026 14:39 | 1880 | 105.00 |
| 10/28/2026 14:39 | 10 | 105.00 |
| 10/28/2026 14:39 | 50 | 105.00 |
| 10/28/2026 14:39 | 800 | 105.01 |
| 10/28/2026 14:39 | 430 | 105.01 |
| 10/28/2026 14:39 | 370 | 105.01 |
| 10/28/2026 14:39 | 800 | 105.01 |
| 10/28/2026 14:39 | 800 | 105.01 |
| 10/28/2026 14:39 | 10 | 105.04 |
| 10/28/2026 14:39 | 109 | 105.10 |
| 10/28/2026 14:39 | 100 | 105.13 |
| 10/28/2026 14:39 | 5 | 105.13 |
| 10/28/2026 14:39 | 60 | 105.14 |
| 10/28/2026 14:39 | 1 | 105.13 |
| 10/28/2026 14:39 | 94 | 105.13 |
| 10/28/2026 14:39 | 100 | 105.14 |
| 10/28/2026 14:39 | 6 | 105.16 |
| 10/28/2026 14:39 | 38 | 105.16 |
| 10/28/2026 14:39 | 10 | 105.18 |
| 10/28/2026 14:39 | 3 | 105.22 |
| 10/28/2026 14:39 | 1 | 105.215 |
| 10/28/2026 14:39 | 1 | 105.23 |
| 10/28/2026 14:39 | 1 | 105.25 |
| 10/28/2026 14:39 | 100 | 105.38 |
| 10/28/2026 14:39 | 10 | 105.33 |
| 10/28/2026 14:39 | 100 | 105.34 |
| 10/28/2026 14:39 | 94 | 105.33 |
| 10/28/2026 14:39 | 6 | 105.33 |
| 10/28/2026 14:39 | 171 | 105.33 |
| 10/28/2026 14:39 | 1 | 105.34 |
| 10/28/2026 14:39 | 93 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 1 | 105.35 |
| 10/28/2026 14:39 | 100 | 105.45 |
| 10/28/2026 14:39 | 100 | 105.45 |
| 10/28/2026 14:39 | 10 | 105.67 |
| 10/28/2026 14:38 | 100 | 105.73 |
| 10/28/2026 14:38 | 9 | 105.76 |
| 10/28/2026 14:38 | 10 | 105.695 |
| 10/28/2026 14:37 | 100 | 105.71 |
| 10/28/2026 14:37 | 379 | 105.67 |
| 10/28/2026 14:37 | 121 | 105.67 |
| 10/28/2026 14:37 | 13 | 105.66 |
| 10/28/2026 14:37 | 10 | 105.65 |
| 10/28/2026 14:37 | 100 | 105.62 |
| 10/28/2026 14:37 | 100 | 105.62 |
| 10/28/2026 14:37 | 1 | 105.63 |
| 10/28/2026 14:37 | 100 | 105.73 |
| 10/28/2026 14:37 | 5 | 105.77 |
| 10/28/2026 14:37 | 20 | 105.77 |
| 10/28/2026 14:37 | 24 | 105.91 |
| 10/28/2026 14:37 | 60 | 105.91 |
| 10/28/2026 14:37 | 102 | 105.91 |
| 10/28/2026 14:37 | 34 | 105.92 |
| 10/28/2026 14:37 | 16 | 105.92 |
| 10/28/2026 14:37 | 26 | 105.90 |
| 10/28/2026 14:37 | 12 | 105.90 |
| 10/28/2026 14:36 | 90 | 106.02 |
| 10/28/2026 14:36 | 100 | 106.02 |
| 10/28/2026 14:36 | 41 | 106.01 |
| 10/28/2026 14:36 | 1 | 106.01 |
| 10/28/2026 14:36 | 159 | 106.01 |
| 10/28/2026 14:36 | 30 | 106.00 |
| 10/28/2026 14:36 | 12 | 105.99 |
| 10/28/2026 14:36 | 277 | 105.90 |
| 10/28/2026 14:36 | 5 | 105.91 |
| 10/28/2026 14:35 | 1 | 105.95 |
| 10/28/2026 14:35 | 100 | 105.92 |
| 10/28/2026 14:35 | 13 | 105.88 |
| 10/28/2026 14:35 | 38 | 105.88 |
| 10/28/2026 14:35 | 1 | 105.925 |
| 10/28/2026 14:35 | 1 | 105.95 |
| 10/28/2026 14:35 | 1 | 105.97 |
| 10/28/2026 14:35 | 1 | 105.97 |
| 10/28/2026 14:35 | 100 | 105.99 |
| 10/28/2026 14:35 | 100 | 106.00 |
| 10/28/2026 14:35 | 8 | 106.01 |
| 10/28/2026 14:35 | 1 | 106.01 |
| 10/28/2026 14:35 | 3 | 106.01 |
| 10/28/2026 14:35 | 8 | 106.01 |
| 10/28/2026 14:35 | 1 | 106.02 |
| 10/28/2026 14:35 | 1 | 106.02 |
| 10/28/2026 14:35 | 1 | 106.02 |
| 10/28/2026 14:35 | 56 | 106.03 |
| 10/28/2026 14:35 | 45 | 106.03 |
| 10/28/2026 14:35 | 25 | 106.03 |
| 10/28/2026 14:35 | 274 | 106.03 |
| 10/28/2026 14:34 | 25 | 106.18 |
| 10/28/2026 14:34 | 59 | 106.18 |
| 10/28/2026 14:34 | 1 | 106.19 |
| 10/28/2026 14:34 | 3 | 106.19 |
| 10/28/2026 14:34 | 59 | 106.19 |
| 10/28/2026 14:34 | 76 | 106.19 |
| 10/28/2026 14:34 | 62 | 106.19 |
| 10/28/2026 14:34 | 139 | 106.20 |
| 10/28/2026 14:34 | 59 | 106.20 |
| 10/28/2026 14:34 | 201 | 106.20 |
| 10/28/2026 14:34 | 201 | 106.20 |
| 10/28/2026 14:34 | 1 | 106.20 |
| 10/28/2026 14:34 | 10 | 106.25 |
| 10/28/2026 14:34 | 200 | 106.40 |
| 10/28/2026 14:34 | 29 | 106.40 |
| 10/28/2026 14:34 | 1400 | 106.40 |
| 10/28/2026 14:34 | 1200 | 106.40 |
| 10/28/2026 14:34 | 1 | 106.39 |
| 10/28/2026 14:34 | 125 | 106.39 |
| 10/28/2026 14:34 | 300 | 106.38 |
| 10/28/2026 14:34 | 300 | 106.36 |
| 10/28/2026 14:34 | 1 | 106.36 |
| 10/28/2026 14:34 | 100 | 106.35 |
| 10/28/2026 14:34 | 300 | 106.29 |
| 10/28/2026 14:34 | 1 | 106.25 |
| 10/28/2026 14:34 | 100 | 106.25 |
| 10/28/2026 14:34 | 100 | 106.25 |
| 10/28/2026 14:34 | 10 | 106.25 |
| 10/28/2026 14:34 | 1 | 106.23 |
| 10/28/2026 14:34 | 4 | 106.21 |
| 10/28/2026 14:34 | 5 | 106.20 |
| 10/28/2026 14:34 | 1 | 106.17 |
| 10/28/2026 14:34 | 40 | 106.17 |
| 10/28/2026 14:34 | 1 | 106.15 |
| 10/28/2026 14:34 | 15 | 106.15 |
| 10/28/2026 14:34 | 100 | 106.01 |
| 10/28/2026 14:33 | 215 | 105.98 |
| 10/28/2026 14:33 | 44 | 105.98 |
| 10/28/2026 14:33 | 256 | 105.98 |
| 10/28/2026 14:33 | 3 | 105.98 |
| 10/28/2026 14:33 | 259 | 105.98 |
| 10/28/2026 14:33 | 9 | 105.98 |
| 10/28/2026 14:33 | 1 | 105.98 |
| 10/28/2026 14:33 | 28 | 105.98 |
| 10/28/2026 14:33 | 10 | 105.98 |
| 10/28/2026 14:33 | 100 | 106.08 |
| 10/28/2026 14:33 | 100 | 105.97 |
| 10/28/2026 14:33 | 5 | 106.11 |
| 10/28/2026 14:33 | 1 | 106.10 |
| 10/28/2026 14:33 | 1 | 106.10 |
| 10/28/2026 14:33 | 61 | 106.09 |
| 10/28/2026 14:33 | 58 | 106.09 |
| 10/28/2026 14:33 | 10 | 106.09 |
| 10/28/2026 14:33 | 30 | 106.09 |
| 10/28/2026 14:33 | 6 | 106.09 |
| 10/28/2026 14:33 | 16 | 106.07 |
| 10/28/2026 14:33 | 10 | 105.98 |
| 10/28/2026 14:33 | 100 | 105.83 |
| 10/28/2026 14:32 | 38 | 105.725 |
| 10/28/2026 14:32 | 38 | 105.725 |
| 10/28/2026 14:32 | 100 | 105.80 |
| 10/28/2026 14:32 | 77 | 105.80 |
| 10/28/2026 14:32 | 1 | 105.80 |
| 10/28/2026 14:32 | 22 | 105.80 |
| 10/28/2026 14:32 | 100 | 105.74 |
| 10/28/2026 14:32 | 100 | 105.73 |
| 10/28/2026 14:32 | 62 | 105.515 |
| 10/28/2026 14:32 | 38 | 105.515 |
| 10/28/2026 14:31 | 5 | 105.50 |
| 10/28/2026 14:31 | 24 | 105.50 |
| 10/28/2026 14:31 | 1 | 105.50 |
| 10/28/2026 14:31 | 75 | 105.50 |
| 10/28/2026 14:31 | 1 | 105.51 |
| 10/28/2026 14:31 | 3 | 105.51 |
| 10/28/2026 14:31 | 2 | 105.51 |
| 10/28/2026 14:31 | 5 | 105.51 |
| 10/28/2026 14:31 | 95 | 105.51 |
| 10/28/2026 14:31 | 10 | 105.53 |
| 10/28/2026 14:31 | 3 | 105.99 |
| 10/28/2026 14:31 | 1 | 105.92 |
| 10/28/2026 14:31 | 100 | 105.91 |
| 10/28/2026 14:31 | 10 | 105.91 |
| 10/28/2026 14:31 | 10 | 105.80 |
| 10/28/2026 14:30 | 5 | 106.05 |
| 10/28/2026 14:30 | 200 | 106.05 |
| 10/28/2026 14:30 | 10 | 106.05 |
| 10/28/2026 14:30 | 1 | 106.01 |
| 10/28/2026 14:30 | 88 | 106.00 |
| 10/28/2026 14:30 | 14 | 106.00 |
| 10/28/2026 14:30 | 3 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 20 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 250 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 1500 | 106.00 |
| 10/28/2026 14:30 | 250 | 106.00 |
| 10/28/2026 14:30 | 25 | 106.00 |
| 10/28/2026 14:30 | 30 | 106.00 |
| 10/28/2026 14:30 | 50 | 106.00 |
| 10/28/2026 14:30 | 200 | 106.00 |
| 10/28/2026 14:30 | 200 | 106.00 |
| 10/28/2026 14:30 | 2 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 2 | 106.00 |
| 10/28/2026 14:30 | 10 | 106.00 |
| 10/28/2026 14:30 | 1 | 106.00 |
| 10/28/2026 14:30 | 3 | 106.00 |
| 10/28/2026 14:30 | 2 | 106.00 |
| 10/28/2026 14:30 | 24 | 106.00 |
| 10/28/2026 14:30 | 200 | 106.00 |
| 10/28/2026 14:30 | 5 | 106.00 |
| 10/28/2026 14:30 | 100 | 106.00 |
| 10/28/2026 14:30 | 13 | 105.97 |
| 10/28/2026 14:30 | 100 | 105.96 |
| 10/28/2026 14:30 | 100 | 105.95 |
| 10/28/2026 14:30 | 4 | 105.88 |
| 10/28/2026 14:30 | 81 | 105.83 |
| 10/28/2026 14:30 | 630 | 105.83 |
| 10/28/2026 14:30 | 16 | 105.80 |
| 10/28/2026 14:30 | 65 | 105.78 |
| 10/28/2026 14:30 | 3 | 105.78 |
| 10/28/2026 14:30 | 16 | 105.78 |
| 10/28/2026 14:30 | 16 | 105.78 |
| 10/28/2026 14:30 | 20 | 105.79 |
| 10/28/2026 14:30 | 10 | 105.79 |
| 10/28/2026 14:30 | 3 | 105.74 |
| 10/28/2026 14:30 | 7 | 105.71 |
| 10/28/2026 14:30 | 3 | 105.71 |
| 10/28/2026 14:30 | 8 | 105.70 |
| 10/28/2026 14:30 | 29 | 105.70 |
| 10/28/2026 14:30 | 25 | 105.70 |
| 10/28/2026 14:30 | 1 | 105.70 |
| 10/28/2026 14:30 | 37 | 105.69 |
| 10/28/2026 14:30 | 63 | 105.69 |
| 10/28/2026 14:30 | 4 | 105.68 |
| 10/28/2026 14:30 | 4 | 105.68 |
| 10/28/2026 14:30 | 1 | 105.68 |
| 10/28/2026 14:30 | 3 | 105.68 |
| 10/28/2026 14:30 | 1 | 105.67 |
| 10/28/2026 14:30 | 39 | 105.67 |
| 10/28/2026 14:30 | 1 | 105.66 |
| 10/28/2026 14:30 | 2 | 105.62 |
| 10/28/2026 14:30 | 1 | 105.61 |
| 10/28/2026 14:30 | 2 | 105.59 |
| 10/28/2026 14:30 | 1 | 105.59 |
| 10/28/2026 14:30 | 10 | 105.54 |
| 10/28/2026 14:30 | 10 | 105.47 |
| 10/28/2026 14:30 | 1 | 105.52 |
| 10/28/2026 14:30 | 10 | 105.51 |
| 10/28/2026 14:30 | 1 | 105.51 |
| 10/28/2026 14:30 | 2 | 105.51 |
| 10/28/2026 14:30 | 100 | 105.50 |
| 10/28/2026 14:30 | 70 | 105.50 |
| 10/28/2026 14:30 | 450 | 105.50 |
| 10/28/2026 14:30 | 1 | 105.50 |
| 10/28/2026 14:30 | 4 | 105.50 |
| 10/28/2026 14:30 | 20 | 105.50 |
| 10/28/2026 14:30 | 7 | 105.50 |
| 10/28/2026 14:30 | 70 | 105.50 |
| 10/28/2026 14:30 | 13 | 105.45 |
| 10/28/2026 14:30 | 1 | 105.45 |
| 10/28/2026 14:30 | 1 | 105.45 |
| 10/28/2026 14:30 | 18 | 105.44 |
| 10/28/2026 14:30 | 1 | 105.40 |
| 10/28/2026 14:30 | 6 | 105.40 |
| 10/28/2026 14:30 | 44 | 105.40 |
| 10/28/2026 14:30 | 151 | 105.40 |
| 10/28/2026 14:30 | 30 | 105.40 |
| 10/28/2026 14:30 | 2 | 105.39 |
| 10/28/2026 14:30 | 40 | 105.39 |
| 10/28/2026 14:30 | 17 | 105.39 |
| 10/28/2026 14:30 | 18 | 105.39 |
| 10/28/2026 14:30 | 1 | 105.38 |
| 10/28/2026 14:30 | 10 | 105.37 |
| 10/28/2026 14:30 | 1 | 105.13 |
| 10/28/2026 14:30 | 1 | 105.12 |
| 10/28/2026 14:30 | 90 | 104.81 |
| 10/28/2026 14:30 | 1 | 105.03 |
| 10/28/2026 14:30 | 23 | 104.80 |
| 10/28/2026 14:30 | 92 | 104.80 |
| 10/28/2026 14:30 | 8 | 104.80 |
| 10/28/2026 14:30 | 1 | 104.85 |
| 10/28/2026 14:30 | 23 | 104.85 |
| 10/28/2026 14:30 | 6 | 104.85 |
| 10/28/2026 14:30 | 6 | 104.85 |
| 10/28/2026 14:30 | 115 | 104.85 |
| 10/28/2026 14:30 | 36 | 104.86 |
| 10/28/2026 14:30 | 151 | 104.86 |
| 10/28/2026 14:30 | 462 | 104.86 |
| 10/28/2026 14:30 | 151 | 104.86 |
| 10/28/2026 14:30 | 150 | 104.86 |
| 10/28/2026 14:30 | 150 | 104.86 |
| 10/28/2026 14:30 | 10 | 104.92 |
| 10/28/2026 14:30 | 10 | 104.92 |
| 10/28/2026 14:30 | 10 | 104.92 |
| 10/28/2026 14:30 | 10 | 104.92 |
| 10/28/2026 14:30 | 10 | 104.92 |
| 10/28/2026 14:30 | 4 | 105.00 |
| 10/28/2026 14:30 | 1 | 105.00 |
| 10/28/2026 14:30 | 212 | 105.00 |
| 10/28/2026 14:30 | 6 | 105.00 |
| 10/28/2026 14:30 | 2 | 105.00 |
| 10/28/2026 14:30 | 1 | 105.00 |
| 10/28/2026 14:30 | 1 | 105.00 |
| 10/28/2026 14:30 | 1 | 105.00 |
| 10/28/2026 14:30 | 50 | 105.00 |
| 10/28/2026 14:30 | 10 | 105.03 |
| 10/28/2026 14:30 | 37 | 105.10 |
| 10/28/2026 14:30 | 27 | 105.11 |
| 10/28/2026 14:30 | 1 | 105.18 |
| 10/28/2026 14:30 | 10 | 105.19 |
| 10/28/2026 14:30 | 1 | 105.28 |
| 10/28/2026 14:30 | 50 | 105.30 |
| 10/28/2026 14:30 | 13 | 105.30 |
| 10/28/2026 14:30 | 63 | 105.32 |
| 10/28/2026 14:30 | 100 | 105.35 |
| 10/28/2026 14:30 | 19 | 105.40 |
| 10/28/2026 14:30 | 80988 | 105.39 |
| 10/28/2026 14:30 | 80988 | 105.39 |