Large gap with delayed quotes
|
Last quote
10/16/2026
-
19:39:50
|
Bid
10/16/2026 -
19:44:08
|
Bid Volume |
Ask
10/16/2026 -
19:44:08
|
Ask Volume |
|---|---|---|---|---|
|
214.385
-2.325
(
-1.07% )
|
214.39
|
100 |
215.62
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 19:43 | 4 | 214.73 |
| 10/16/2026 19:43 | 5 | 214.78 |
| 10/16/2026 19:43 | 1 | 214.84 |
| 10/16/2026 19:43 | 1 | 214.84 |
| 10/16/2026 19:43 | 1 | 214.84 |
| 10/16/2026 19:42 | 1 | 214.79 |
| 10/16/2026 19:42 | 1 | 214.79 |
| 10/16/2026 19:42 | 1 | 214.84 |
| 10/16/2026 19:42 | 1 | 214.84 |
| 10/16/2026 19:42 | 1 | 214.84 |
| 10/16/2026 19:42 | 1 | 214.84 |
| 10/16/2026 19:42 | 1 | 214.84 |
| 10/16/2026 19:42 | 4 | 214.80 |
| 10/16/2026 19:42 | 3 | 214.85 |
| 10/16/2026 19:42 | 20 | 214.85 |
| 10/16/2026 19:41 | 1 | 214.92 |
| 10/16/2026 19:41 | 5 | 214.69 |
| 10/16/2026 19:41 | 5 | 214.70 |
| 10/16/2026 19:41 | 7 | 214.70 |
| 10/16/2026 19:41 | 8 | 214.69 |
| 10/16/2026 19:41 | 22 | 214.69 |
| 10/16/2026 19:41 | 30 | 214.69 |
| 10/16/2026 19:41 | 1 | 214.68 |
| 10/16/2026 19:39 | 100 | 214.385 |
| 10/16/2026 19:39 | 1 | 214.34 |
| 10/16/2026 19:39 | 33 | 214.65 |
| 10/16/2026 19:39 | 11 | 214.64 |
| 10/16/2026 19:37 | 20 | 214.60 |
| 10/16/2026 19:37 | 20 | 214.60 |
| 10/16/2026 19:36 | 13 | 214.49 |
| 10/16/2026 19:36 | 2 | 214.51 |
| 10/16/2026 19:36 | 86 | 214.50 |
| 10/16/2026 19:36 | 20 | 214.48 |
| 10/16/2026 19:35 | 1 | 214.47 |
| 10/16/2026 19:35 | 1 | 214.33 |
| 10/16/2026 19:34 | 1 | 214.11 |
| 10/16/2026 19:34 | 27 | 214.19 |
| 10/16/2026 19:31 | 19 | 213.89 |
| 10/16/2026 19:31 | 1 | 213.89 |
| 10/16/2026 19:31 | 3 | 213.91 |
| 10/16/2026 19:31 | 1 | 214.00 |
| 10/16/2026 19:30 | 1 | 213.96 |
| 10/16/2026 19:30 | 100 | 213.93 |
| 10/16/2026 19:30 | 25 | 213.92 |
| 10/16/2026 19:30 | 100 | 213.93 |
| 10/16/2026 19:30 | 100 | 213.93 |
| 10/16/2026 19:30 | 5 | 213.91 |
| 10/16/2026 19:29 | 5 | 213.89 |
| 10/16/2026 19:28 | 100 | 213.79 |
| 10/16/2026 19:28 | 399 | 213.79 |
| 10/16/2026 19:28 | 1 | 213.79 |
| 10/16/2026 19:28 | 39 | 213.76 |
| 10/16/2026 19:28 | 53 | 213.76 |
| 10/16/2026 19:28 | 27 | 213.75 |
| 10/16/2026 19:28 | 27 | 213.63 |
| 10/16/2026 19:28 | 27 | 213.75 |
| 10/16/2026 19:28 | 8 | 213.76 |
| 10/16/2026 19:28 | 50 | 213.76 |
| 10/16/2026 19:28 | 1 | 213.76 |
| 10/16/2026 19:28 | 100 | 213.75 |
| 10/16/2026 19:28 | 42 | 213.75 |
| 10/16/2026 19:28 | 58 | 213.75 |
| 10/16/2026 19:28 | 50 | 213.75 |
| 10/16/2026 19:28 | 20 | 213.75 |
| 10/16/2026 19:28 | 20 | 213.72 |
| 10/16/2026 19:28 | 100 | 213.72 |
| 10/16/2026 19:28 | 1 | 213.56 |
| 10/16/2026 19:28 | 1 | 213.72 |
| 10/16/2026 19:27 | 1 | 213.60 |
| 10/16/2026 19:27 | 1 | 213.49 |
| 10/16/2026 19:27 | 19 | 213.60 |
| 10/16/2026 19:27 | 1 | 213.60 |
| 10/16/2026 19:27 | 14 | 213.62 |
| 10/16/2026 19:26 | 1 | 213.67 |
| 10/16/2026 19:26 | 28 | 213.66 |
| 10/16/2026 19:26 | 5 | 213.66 |
| 10/16/2026 19:26 | 2 | 213.66 |
| 10/16/2026 19:26 | 4 | 213.70 |
| 10/16/2026 19:24 | 1 | 213.75 |
| 10/16/2026 19:24 | 20 | 213.84 |
| 10/16/2026 19:24 | 9 | 213.84 |
| 10/16/2026 19:24 | 10 | 213.84 |
| 10/16/2026 19:24 | 20 | 213.84 |
| 10/16/2026 19:24 | 8 | 213.86 |
| 10/16/2026 19:24 | 29 | 213.86 |
| 10/16/2026 19:24 | 2 | 213.87 |
| 10/16/2026 19:24 | 13 | 213.87 |
| 10/16/2026 19:24 | 100 | 213.87 |
| 10/16/2026 19:24 | 1 | 213.88 |
| 10/16/2026 19:24 | 1 | 213.88 |
| 10/16/2026 19:24 | 1 | 214.08 |
| 10/16/2026 19:24 | 1 | 214.08 |
| 10/16/2026 19:24 | 1 | 213.98 |
| 10/16/2026 19:24 | 33 | 213.97 |
| 10/16/2026 19:23 | 2 | 213.715 |
| 10/16/2026 19:23 | 100 | 213.84 |
| 10/16/2026 19:23 | 100 | 213.85 |
| 10/16/2026 19:23 | 1 | 213.96 |
| 10/16/2026 19:23 | 20 | 213.96 |
| 10/16/2026 19:23 | 6 | 214.01 |
| 10/16/2026 19:23 | 2 | 213.98 |
| 10/16/2026 19:23 | 98 | 213.98 |
| 10/16/2026 19:23 | 1 | 213.99 |
| 10/16/2026 19:23 | 1 | 213.99 |
| 10/16/2026 19:23 | 3 | 214.01 |
| 10/16/2026 19:20 | 1 | 214.235 |
| 10/16/2026 19:18 | 1 | 214.12 |
| 10/16/2026 19:18 | 20 | 214.12 |
| 10/16/2026 19:16 | 33 | 213.94 |
| 10/16/2026 19:16 | 1 | 213.94 |
| 10/16/2026 19:16 | 100 | 213.98 |
| 10/16/2026 19:16 | 4 | 214.05 |
| 10/16/2026 19:16 | 76 | 214.05 |
| 10/16/2026 19:16 | 20 | 214.05 |
| 10/16/2026 19:16 | 4 | 214.06 |
| 10/16/2026 19:16 | 100 | 214.14 |
| 10/16/2026 19:16 | 20 | 214.20 |
| 10/16/2026 19:14 | 100 | 214.28 |
| 10/16/2026 19:12 | 1 | 214.40 |
| 10/16/2026 19:12 | 1 | 214.36 |
| 10/16/2026 19:12 | 51 | 214.30 |
| 10/16/2026 19:12 | 49 | 214.30 |
| 10/16/2026 19:12 | 99 | 214.30 |
| 10/16/2026 19:12 | 1 | 214.30 |
| 10/16/2026 19:12 | 100 | 214.30 |
| 10/16/2026 19:12 | 1 | 214.30 |
| 10/16/2026 19:12 | 100 | 214.30 |
| 10/16/2026 19:10 | 1 | 214.08 |
| 10/16/2026 19:10 | 24 | 214.14 |
| 10/16/2026 19:10 | 76 | 214.14 |
| 10/16/2026 19:10 | 100 | 214.14 |
| 10/16/2026 19:10 | 390 | 214.07 |
| 10/16/2026 19:10 | 10 | 214.07 |
| 10/16/2026 19:10 | 73 | 214.12 |
| 10/16/2026 19:10 | 14 | 214.12 |
| 10/16/2026 19:10 | 13 | 214.12 |
| 10/16/2026 19:10 | 100 | 214.10 |
| 10/16/2026 19:10 | 5 | 214.07 |
| 10/16/2026 19:10 | 1 | 214.07 |
| 10/16/2026 19:10 | 1 | 214.07 |
| 10/16/2026 19:10 | 100 | 214.07 |
| 10/16/2026 19:10 | 50 | 214.07 |
| 10/16/2026 19:10 | 10 | 214.07 |
| 10/16/2026 19:10 | 36 | 214.07 |
| 10/16/2026 19:10 | 100 | 214.06 |
| 10/16/2026 19:10 | 94 | 214.06 |
| 10/16/2026 19:10 | 20 | 214.06 |
| 10/16/2026 19:10 | 100 | 214.05 |
| 10/16/2026 19:10 | 20 | 214.02 |
| 10/16/2026 19:10 | 100 | 214.02 |
| 10/16/2026 19:10 | 1 | 213.86 |
| 10/16/2026 19:10 | 14 | 214.00 |
| 10/16/2026 19:10 | 33 | 213.96 |
| 10/16/2026 19:10 | 18 | 213.87 |
| 10/16/2026 19:09 | 100 | 214.06 |
| 10/16/2026 19:09 | 25 | 213.94 |
| 10/16/2026 19:09 | 14 | 214.07 |
| 10/16/2026 19:09 | 100 | 214.06 |
| 10/16/2026 19:09 | 20 | 214.06 |
| 10/16/2026 19:09 | 97 | 214.04 |
| 10/16/2026 19:09 | 1 | 214.04 |
| 10/16/2026 19:09 | 2 | 214.04 |
| 10/16/2026 19:09 | 1 | 214.00 |
| 10/16/2026 19:09 | 1 | 214.00 |
| 10/16/2026 19:08 | 1 | 213.97 |
| 10/16/2026 19:08 | 1 | 213.97 |
| 10/16/2026 19:08 | 20 | 213.74 |
| 10/16/2026 19:08 | 20 | 213.74 |
| 10/16/2026 19:08 | 11 | 213.76 |
| 10/16/2026 19:08 | 1 | 213.90 |
| 10/16/2026 19:05 | 1 | 213.76 |
| 10/16/2026 19:04 | 18 | 214.07 |
| 10/16/2026 19:04 | 70 | 214.07 |
| 10/16/2026 19:04 | 100 | 214.05 |
| 10/16/2026 19:04 | 1 | 213.90 |
| 10/16/2026 19:04 | 4 | 213.90 |
| 10/16/2026 19:04 | 40 | 213.90 |
| 10/16/2026 19:04 | 10 | 213.90 |
| 10/16/2026 19:04 | 20 | 213.91 |
| 10/16/2026 19:04 | 1 | 213.99 |
| 10/16/2026 19:03 | 5 | 214.12 |
| 10/16/2026 19:03 | 1 | 214.13 |
| 10/16/2026 19:03 | 22 | 214.26 |
| 10/16/2026 19:03 | 100 | 214.27 |
| 10/16/2026 19:03 | 22 | 214.28 |
| 10/16/2026 19:03 | 5 | 214.29 |
| 10/16/2026 19:03 | 13 | 214.31 |
| 10/16/2026 19:03 | 90 | 214.32 |
| 10/16/2026 19:03 | 90 | 214.33 |
| 10/16/2026 19:03 | 100 | 214.33 |
| 10/16/2026 19:02 | 1 | 214.63 |
| 10/16/2026 19:02 | 1 | 214.44 |
| 10/16/2026 19:02 | 50 | 214.47 |
| 10/16/2026 19:02 | 70 | 214.53 |
| 10/16/2026 19:02 | 100 | 214.62 |
| 10/16/2026 19:02 | 100 | 214.62 |
| 10/16/2026 19:02 | 6 | 214.59 |
| 10/16/2026 19:02 | 20 | 214.59 |
| 10/16/2026 19:02 | 100 | 214.59 |
| 10/16/2026 19:02 | 1 | 214.60 |
| 10/16/2026 19:01 | 1 | 214.71 |
| 10/16/2026 19:01 | 14 | 214.82 |
| 10/16/2026 19:01 | 20 | 214.82 |
| 10/16/2026 19:00 | 1 | 215.11 |
| 10/16/2026 19:00 | 1 | 214.91 |
| 10/16/2026 18:59 | 5 | 215.16 |
| 10/16/2026 18:58 | 5 | 214.99 |
| 10/16/2026 18:58 | 2 | 214.99 |
| 10/16/2026 18:58 | 1 | 214.81 |
| 10/16/2026 18:58 | 1 | 214.68 |
| 10/16/2026 18:58 | 1 | 214.69 |
| 10/16/2026 18:58 | 1 | 214.74 |
| 10/16/2026 18:58 | 20 | 214.79 |
| 10/16/2026 18:58 | 103 | 214.79 |
| 10/16/2026 18:58 | 84 | 214.78 |
| 10/16/2026 18:58 | 100 | 214.78 |
| 10/16/2026 18:58 | 5 | 214.75 |
| 10/16/2026 18:57 | 5 | 214.72 |
| 10/16/2026 18:57 | 5 | 214.66 |
| 10/16/2026 18:57 | 2 | 214.75 |
| 10/16/2026 18:49 | 2 | 214.76 |
| 10/16/2026 18:48 | 1 | 214.75 |
| 10/16/2026 18:48 | 1 | 214.65 |
| 10/16/2026 18:48 | 1 | 214.65 |
| 10/16/2026 18:47 | 100 | 214.71 |
| 10/16/2026 18:47 | 1 | 214.66 |
| 10/16/2026 18:47 | 25 | 214.64 |
| 10/16/2026 18:47 | 25 | 214.64 |
| 10/16/2026 18:47 | 9 | 214.49 |
| 10/16/2026 18:47 | 10 | 214.49 |
| 10/16/2026 18:47 | 33 | 214.46 |
| 10/16/2026 18:47 | 50 | 214.45 |
| 10/16/2026 18:47 | 56 | 214.45 |
| 10/16/2026 18:47 | 1 | 214.42 |
| 10/16/2026 18:47 | 14 | 214.44 |
| 10/16/2026 18:47 | 6 | 214.44 |
| 10/16/2026 18:47 | 20 | 214.44 |
| 10/16/2026 18:47 | 100 | 214.42 |
| 10/16/2026 18:47 | 5 | 214.42 |
| 10/16/2026 18:47 | 25 | 214.41 |
| 10/16/2026 18:47 | 100 | 214.25 |
| 10/16/2026 18:47 | 49 | 214.22 |
| 10/16/2026 18:47 | 100 | 214.22 |
| 10/16/2026 18:46 | 1 | 214.31 |
| 10/16/2026 18:46 | 100 | 214.33 |
| 10/16/2026 18:46 | 1 | 214.45 |
| 10/16/2026 18:45 | 27 | 214.75 |
| 10/16/2026 18:45 | 21 | 214.76 |
| 10/16/2026 18:45 | 70 | 214.72 |
| 10/16/2026 18:45 | 100 | 214.71 |
| 10/16/2026 18:45 | 100 | 214.59 |
| 10/16/2026 18:45 | 14 | 214.59 |
| 10/16/2026 18:45 | 20 | 214.51 |
| 10/16/2026 18:43 | 3 | 214.49 |
| 10/16/2026 18:43 | 97 | 214.49 |
| 10/16/2026 18:43 | 3 | 214.51 |
| 10/16/2026 18:43 | 11 | 214.77 |
| 10/16/2026 18:43 | 1 | 214.77 |
| 10/16/2026 18:43 | 22 | 214.85 |
| 10/16/2026 18:43 | 3 | 214.88 |
| 10/16/2026 18:43 | 100 | 214.88 |
| 10/16/2026 18:43 | 5 | 214.90 |
| 10/16/2026 18:43 | 28 | 214.90 |
| 10/16/2026 18:43 | 2 | 214.90 |
| 10/16/2026 18:43 | 20 | 214.90 |
| 10/16/2026 18:43 | 5 | 215.06 |
| 10/16/2026 18:41 | 100 | 215.31 |
| 10/16/2026 18:36 | 4 | 215.22 |
| 10/16/2026 18:36 | 11 | 215.22 |
| 10/16/2026 18:36 | 4 | 215.24 |
| 10/16/2026 18:36 | 5 | 215.16 |
| 10/16/2026 18:36 | 33 | 215.16 |
| 10/16/2026 18:36 | 2 | 215.16 |
| 10/16/2026 18:36 | 1 | 215.16 |
| 10/16/2026 18:36 | 2 | 215.16 |
| 10/16/2026 18:36 | 19 | 215.20 |
| 10/16/2026 18:36 | 1 | 215.20 |
| 10/16/2026 18:36 | 49 | 215.24 |
| 10/16/2026 18:36 | 1 | 215.24 |
| 10/16/2026 18:36 | 12 | 215.31 |
| 10/16/2026 18:36 | 22 | 215.36 |
| 10/16/2026 18:36 | 11 | 215.44 |
| 10/16/2026 18:34 | 70 | 215.485 |
| 10/16/2026 18:34 | 50 | 215.50 |
| 10/16/2026 18:34 | 100 | 215.54 |
| 10/16/2026 18:34 | 80 | 215.56 |
| 10/16/2026 18:34 | 20 | 215.56 |
| 10/16/2026 18:34 | 12 | 215.60 |
| 10/16/2026 18:34 | 1 | 215.60 |
| 10/16/2026 18:34 | 1 | 215.60 |
| 10/16/2026 18:34 | 10 | 215.63 |
| 10/16/2026 18:34 | 100 | 215.63 |
| 10/16/2026 18:34 | 3 | 215.74 |
| 10/16/2026 18:34 | 1 | 215.74 |
| 10/16/2026 18:34 | 13 | 215.74 |
| 10/16/2026 18:34 | 1 | 215.75 |
| 10/16/2026 18:34 | 8 | 215.75 |
| 10/16/2026 18:34 | 8 | 215.75 |
| 10/16/2026 18:34 | 8 | 215.845 |
| 10/16/2026 18:33 | 20 | 215.85 |
| 10/16/2026 18:33 | 2 | 215.86 |
| 10/16/2026 18:33 | 1 | 215.88 |
| 10/16/2026 18:33 | 1 | 216.00 |
| 10/16/2026 18:32 | 7 | 216.22 |
| 10/16/2026 18:32 | 1 | 216.23 |
| 10/16/2026 18:31 | 5 | 216.15 |
| 10/16/2026 18:30 | 10 | 215.98 |
| 10/16/2026 18:30 | 1 | 215.99 |
| 10/16/2026 18:30 | 50 | 216.00 |
| 10/16/2026 18:30 | 5 | 216.01 |
| 10/16/2026 18:30 | 20 | 216.09 |
| 10/16/2026 18:30 | 7 | 216.48 |
| 10/16/2026 18:30 | 20 | 216.28 |
| 10/16/2026 18:30 | 50 | 216.28 |
| 10/16/2026 18:30 | 5 | 216.11 |
| 10/16/2026 18:30 | 100 | 215.96 |
| 10/16/2026 18:30 | 100 | 215.97 |
| 10/16/2026 18:28 | 1 | 215.96 |
| 10/16/2026 18:28 | 2 | 216.03 |
| 10/16/2026 18:25 | 1 | 216.21 |
| 10/16/2026 18:25 | 1 | 216.23 |
| 10/16/2026 18:24 | 1 | 216.26 |
| 10/16/2026 18:24 | 3 | 216.29 |
| 10/16/2026 18:22 | 4 | 216.21 |
| 10/16/2026 18:22 | 5 | 216.12 |
| 10/16/2026 18:22 | 100 | 216.12 |
| 10/16/2026 18:22 | 10 | 216.12 |
| 10/16/2026 18:22 | 1 | 215.95 |
| 10/16/2026 18:22 | 18 | 216.11 |
| 10/16/2026 18:20 | 28 | 216.00 |
| 10/16/2026 18:20 | 20 | 215.91 |
| 10/16/2026 18:20 | 100 | 215.88 |
| 10/16/2026 18:19 | 100 | 215.86 |
| 10/16/2026 18:19 | 5 | 215.88 |
| 10/16/2026 18:19 | 9 | 215.88 |
| 10/16/2026 18:19 | 5 | 215.91 |
| 10/16/2026 18:19 | 16 | 215.92 |
| 10/16/2026 18:19 | 61 | 215.93 |
| 10/16/2026 18:19 | 39 | 215.93 |
| 10/16/2026 18:19 | 13 | 215.93 |
| 10/16/2026 18:19 | 16 | 215.93 |
| 10/16/2026 18:19 | 3 | 215.95 |
| 10/16/2026 18:19 | 7 | 215.95 |
| 10/16/2026 18:19 | 5 | 215.96 |
| 10/16/2026 18:19 | 4 | 215.97 |
| 10/16/2026 18:19 | 72 | 215.97 |
| 10/16/2026 18:19 | 16 | 215.98 |
| 10/16/2026 18:19 | 84 | 215.98 |
| 10/16/2026 18:19 | 16 | 216.03 |
| 10/16/2026 18:19 | 54 | 216.03 |
| 10/16/2026 18:19 | 100 | 215.99 |
| 10/16/2026 18:19 | 100 | 215.99 |
| 10/16/2026 18:19 | 1 | 215.99 |
| 10/16/2026 18:19 | 1 | 216.01 |
| 10/16/2026 18:19 | 1 | 215.94 |
| 10/16/2026 18:14 | 50 | 216.35 |
| 10/16/2026 18:14 | 50 | 216.36 |
| 10/16/2026 18:14 | 61 | 216.36 |
| 10/16/2026 18:14 | 4 | 216.36 |
| 10/16/2026 18:14 | 50 | 216.36 |
| 10/16/2026 18:14 | 2 | 216.36 |
| 10/16/2026 18:14 | 10 | 216.36 |
| 10/16/2026 18:14 | 20 | 216.36 |
| 10/16/2026 18:14 | 70 | 216.31 |
| 10/16/2026 18:13 | 2 | 216.57 |
| 10/16/2026 18:10 | 14 | 216.25 |
| 10/16/2026 18:10 | 1 | 216.40 |
| 10/16/2026 18:09 | 2 | 216.50 |
| 10/16/2026 18:09 | 100 | 216.50 |
| 10/16/2026 18:09 | 20 | 216.60 |
| 10/16/2026 18:09 | 47 | 216.62 |
| 10/16/2026 18:04 | 2 | 216.89 |
| 10/16/2026 18:04 | 2 | 216.66 |
| 10/16/2026 18:04 | 100 | 216.565 |
| 10/16/2026 18:02 | 2 | 216.63 |
| 10/16/2026 18:02 | 3 | 216.51 |
| 10/16/2026 18:02 | 31 | 216.51 |
| 10/16/2026 18:02 | 100 | 216.48 |
| 10/16/2026 18:02 | 100 | 216.45 |
| 10/16/2026 18:02 | 3 | 216.45 |
| 10/16/2026 18:02 | 100 | 216.42 |
| 10/16/2026 18:02 | 100 | 216.31 |
| 10/16/2026 18:02 | 30 | 216.31 |
| 10/16/2026 18:02 | 2 | 216.31 |
| 10/16/2026 18:02 | 20 | 216.30 |
| 10/16/2026 18:02 | 20 | 216.30 |
| 10/16/2026 18:02 | 1 | 216.29 |
| 10/16/2026 18:02 | 72 | 216.22 |
| 10/16/2026 18:02 | 100 | 216.19 |
| 10/16/2026 18:02 | 1 | 215.98 |
| 10/16/2026 18:02 | 1 | 215.99 |
| 10/16/2026 18:01 | 10 | 216.04 |
| 10/16/2026 18:01 | 1 | 216.04 |
| 10/16/2026 18:01 | 70 | 216.10 |
| 10/16/2026 18:01 | 30 | 216.10 |
| 10/16/2026 18:01 | 30 | 216.11 |
| 10/16/2026 18:01 | 1 | 216.17 |
| 10/16/2026 18:01 | 2 | 216.18 |
| 10/16/2026 18:01 | 5 | 216.18 |
| 10/16/2026 18:00 | 1 | 216.44 |
| 10/16/2026 17:58 | 4 | 216.53 |
| 10/16/2026 17:57 | 20 | 216.32 |
| 10/16/2026 17:57 | 5 | 216.34 |
| 10/16/2026 17:57 | 10 | 216.40 |
| 10/16/2026 17:57 | 6 | 216.40 |
| 10/16/2026 17:57 | 100 | 216.50 |
| 10/16/2026 17:57 | 50 | 216.51 |
| 10/16/2026 17:57 | 100 | 216.51 |
| 10/16/2026 17:57 | 45 | 216.51 |
| 10/16/2026 17:57 | 5 | 216.51 |
| 10/16/2026 17:57 | 15 | 216.59 |
| 10/16/2026 17:57 | 15 | 216.63 |
| 10/16/2026 17:55 | 7 | 216.98 |
| 10/16/2026 17:54 | 15 | 216.60 |
| 10/16/2026 17:54 | 1 | 216.60 |
| 10/16/2026 17:54 | 19 | 216.60 |
| 10/16/2026 17:54 | 1 | 216.72 |
| 10/16/2026 17:54 | 3 | 216.72 |
| 10/16/2026 17:54 | 1 | 216.72 |
| 10/16/2026 17:54 | 100 | 216.80 |
| 10/16/2026 17:54 | 1 | 216.91 |
| 10/16/2026 17:54 | 20 | 216.93 |
| 10/16/2026 17:54 | 10 | 216.97 |
| 10/16/2026 17:54 | 80 | 216.97 |
| 10/16/2026 17:54 | 14 | 216.97 |
| 10/16/2026 17:54 | 7 | 217.22 |
| 10/16/2026 17:54 | 20 | 217.08 |
| 10/16/2026 17:51 | 2 | 217.46 |
| 10/16/2026 17:51 | 5 | 217.38 |
| 10/16/2026 17:50 | 1 | 217.33 |
| 10/16/2026 17:48 | 1 | 217.22 |
| 10/16/2026 17:48 | 32 | 217.20 |
| 10/16/2026 17:48 | 68 | 217.20 |
| 10/16/2026 17:48 | 100 | 217.20 |
| 10/16/2026 17:48 | 76 | 217.17 |
| 10/16/2026 17:48 | 24 | 217.17 |
| 10/16/2026 17:48 | 3 | 217.15 |
| 10/16/2026 17:48 | 20 | 217.15 |
| 10/16/2026 17:48 | 100 | 217.11 |
| 10/16/2026 17:48 | 1 | 217.11 |
| 10/16/2026 17:48 | 8 | 217.17 |
| 10/16/2026 17:48 | 1 | 217.17 |
| 10/16/2026 17:48 | 45 | 217.17 |
| 10/16/2026 17:48 | 22 | 217.17 |
| 10/16/2026 17:48 | 24 | 217.17 |
| 10/16/2026 17:48 | 83 | 217.17 |
| 10/16/2026 17:48 | 17 | 217.17 |
| 10/16/2026 17:48 | 49 | 217.16 |
| 10/16/2026 17:48 | 1 | 217.16 |
| 10/16/2026 17:47 | 15 | 216.98 |
| 10/16/2026 17:45 | 2 | 216.95 |
| 10/16/2026 17:45 | 5 | 216.94 |
| 10/16/2026 17:45 | 67 | 216.94 |
| 10/16/2026 17:45 | 30 | 216.94 |
| 10/16/2026 17:45 | 70 | 216.94 |
| 10/16/2026 17:45 | 5 | 216.93 |
| 10/16/2026 17:45 | 50 | 216.93 |
| 10/16/2026 17:45 | 50 | 216.93 |
| 10/16/2026 17:45 | 10 | 216.93 |
| 10/16/2026 17:45 | 9 | 216.87 |
| 10/16/2026 17:45 | 10 | 216.87 |
| 10/16/2026 17:45 | 1 | 216.87 |
| 10/16/2026 17:45 | 10 | 216.87 |
| 10/16/2026 17:45 | 271 | 216.87 |
| 10/16/2026 17:45 | 15 | 216.78 |
| 10/16/2026 17:44 | 5 | 216.87 |
| 10/16/2026 17:44 | 294 | 216.87 |
| 10/16/2026 17:44 | 100 | 216.86 |
| 10/16/2026 17:42 | 67 | 216.85 |
| 10/16/2026 17:42 | 3 | 216.82 |
| 10/16/2026 17:42 | 17 | 216.82 |
| 10/16/2026 17:42 | 71 | 216.82 |
| 10/16/2026 17:42 | 5 | 216.83 |
| 10/16/2026 17:42 | 20 | 216.84 |
| 10/16/2026 17:40 | 20 | 217.11 |
| 10/16/2026 17:40 | 1 | 217.12 |
| 10/16/2026 17:40 | 22 | 217.12 |
| 10/16/2026 17:40 | 20 | 217.12 |
| 10/16/2026 17:40 | 20 | 217.12 |
| 10/16/2026 17:40 | 20 | 217.12 |
| 10/16/2026 17:39 | 5 | 217.31 |
| 10/16/2026 17:39 | 1 | 217.31 |
| 10/16/2026 17:39 | 1 | 217.31 |
| 10/16/2026 17:39 | 1 | 217.28 |
| 10/16/2026 17:39 | 3 | 217.28 |
| 10/16/2026 17:39 | 1 | 217.31 |
| 10/16/2026 17:39 | 1 | 217.31 |
| 10/16/2026 17:38 | 46 | 217.31 |
| 10/16/2026 17:38 | 1 | 217.31 |
| 10/16/2026 17:38 | 253 | 217.31 |
| 10/16/2026 17:38 | 2 | 217.31 |
| 10/16/2026 17:38 | 1 | 217.31 |
| 10/16/2026 17:38 | 1 | 217.28 |
| 10/16/2026 17:38 | 1 | 217.31 |
| 10/16/2026 17:38 | 1 | 217.31 |
| 10/16/2026 17:38 | 1 | 217.31 |
| 10/16/2026 17:35 | 2 | 217.15 |
| 10/16/2026 17:35 | 1 | 216.94 |
| 10/16/2026 17:34 | 3 | 217.28 |
| 10/16/2026 17:32 | 1 | 216.905 |
| 10/16/2026 17:32 | 6 | 216.905 |
| 10/16/2026 17:32 | 16 | 216.91 |
| 10/16/2026 17:32 | 2 | 216.95 |
| 10/16/2026 17:32 | 1 | 216.95 |
| 10/16/2026 17:32 | 19 | 216.94 |
| 10/16/2026 17:31 | 22 | 216.98 |
| 10/16/2026 17:31 | 17 | 216.98 |
| 10/16/2026 17:31 | 3 | 217.04 |
| 10/16/2026 17:31 | 1 | 217.04 |
| 10/16/2026 17:31 | 4 | 217.04 |
| 10/16/2026 17:31 | 100 | 217.04 |
| 10/16/2026 17:31 | 1 | 217.15 |
| 10/16/2026 17:31 | 100 | 217.26 |
| 10/16/2026 17:31 | 1 | 217.29 |
| 10/16/2026 17:31 | 1 | 217.36 |
| 10/16/2026 17:31 | 1 | 217.40 |
| 10/16/2026 17:31 | 1 | 217.40 |
| 10/16/2026 17:31 | 1 | 217.41 |
| 10/16/2026 17:31 | 44 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 20 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 1 | 217.49 |
| 10/16/2026 17:31 | 2 | 217.49 |
| 10/16/2026 17:31 | 2 | 217.49 |
| 10/16/2026 17:30 | 1 | 217.68 |
| 10/16/2026 17:30 | 1 | 217.68 |
| 10/16/2026 17:30 | 2 | 217.49 |
| 10/16/2026 17:30 | 2 | 217.49 |
| 10/16/2026 17:30 | 2 | 217.65 |
| 10/16/2026 17:30 | 100 | 217.59 |
| 10/16/2026 17:30 | 30 | 217.535 |
| 10/16/2026 17:30 | 5 | 217.535 |
| 10/16/2026 17:30 | 38 | 217.58 |
| 10/16/2026 17:29 | 1 | 217.695 |
| 10/16/2026 17:29 | 7 | 217.865 |
| 10/16/2026 17:29 | 100 | 217.86 |
| 10/16/2026 17:29 | 40 | 217.54 |
| 10/16/2026 17:29 | 7 | 217.54 |
| 10/16/2026 17:29 | 13 | 217.54 |
| 10/16/2026 17:29 | 13 | 217.54 |
| 10/16/2026 17:29 | 13 | 217.54 |
| 10/16/2026 17:29 | 6 | 217.54 |
| 10/16/2026 17:29 | 7 | 217.58 |
| 10/16/2026 17:29 | 13 | 217.58 |
| 10/16/2026 17:28 | 4 | 217.82 |
| 10/16/2026 17:28 | 20 | 217.82 |
| 10/16/2026 17:28 | 40 | 218.005 |
| 10/16/2026 17:27 | 10 | 218.005 |
| 10/16/2026 17:27 | 1 | 218.16 |
| 10/16/2026 17:27 | 10 | 217.99 |
| 10/16/2026 17:26 | 11 | 217.50 |
| 10/16/2026 17:26 | 1 | 217.50 |
| 10/16/2026 17:26 | 1 | 217.49 |
| 10/16/2026 17:26 | 1 | 217.49 |
| 10/16/2026 17:26 | 10 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 76 | 217.49 |
| 10/16/2026 17:26 | 24 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 20 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 20 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 20 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 20 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 19 | 217.41 |
| 10/16/2026 17:26 | 31 | 217.46 |
| 10/16/2026 17:26 | 88 | 217.49 |
| 10/16/2026 17:26 | 100 | 217.41 |
| 10/16/2026 17:26 | 12 | 217.49 |
| 10/16/2026 17:26 | 100 | 217.49 |
| 10/16/2026 17:26 | 100 | 217.49 |
| 10/16/2026 17:26 | 4 | 217.48 |
| 10/16/2026 17:26 | 5 | 217.48 |
| 10/16/2026 17:26 | 47 | 217.48 |
| 10/16/2026 17:26 | 2 | 217.48 |
| 10/16/2026 17:26 | 1 | 217.48 |
| 10/16/2026 17:26 | 15 | 217.48 |
| 10/16/2026 17:26 | 5 | 217.48 |
| 10/16/2026 17:26 | 100 | 217.45 |
| 10/16/2026 17:26 | 20 | 217.42 |
| 10/16/2026 17:26 | 50 | 217.42 |
| 10/16/2026 17:26 | 50 | 217.42 |
| 10/16/2026 17:25 | 1 | 217.33 |
| 10/16/2026 17:25 | 14 | 217.16 |
| 10/16/2026 17:24 | 3 | 217.40 |
| 10/16/2026 17:23 | 1 | 217.36 |
| 10/16/2026 17:23 | 1 | 217.36 |
| 10/16/2026 17:23 | 70 | 217.35 |
| 10/16/2026 17:23 | 70 | 217.33 |
| 10/16/2026 17:23 | 70 | 217.27 |
| 10/16/2026 17:23 | 70 | 217.24 |
| 10/16/2026 17:23 | 2 | 217.26 |
| 10/16/2026 17:22 | 1 | 217.23 |
| 10/16/2026 17:22 | 1 | 217.25 |
| 10/16/2026 17:22 | 54 | 217.155 |
| 10/16/2026 17:21 | 10 | 217.16 |
| 10/16/2026 17:20 | 7 | 217.16 |
| 10/16/2026 17:20 | 20 | 217.17 |
| 10/16/2026 17:18 | 36 | 217.19 |
| 10/16/2026 17:18 | 1 | 217.18 |
| 10/16/2026 17:18 | 70 | 217.16 |
| 10/16/2026 17:17 | 27 | 217.035 |
| 10/16/2026 17:17 | 10 | 217.035 |
| 10/16/2026 17:16 | 10 | 217.045 |
| 10/16/2026 17:16 | 17 | 217.10 |
| 10/16/2026 17:16 | 45 | 216.84 |
| 10/16/2026 17:16 | 11 | 216.84 |
| 10/16/2026 17:16 | 44 | 216.84 |
| 10/16/2026 17:16 | 45 | 216.83 |
| 10/16/2026 17:16 | 8 | 216.83 |
| 10/16/2026 17:16 | 1 | 216.74 |
| 10/16/2026 17:16 | 33 | 216.73 |
| 10/16/2026 17:16 | 100 | 216.72 |
| 10/16/2026 17:16 | 1 | 216.11 |
| 10/16/2026 17:16 | 27 | 216.01 |
| 10/16/2026 17:16 | 1 | 216.01 |
| 10/16/2026 17:16 | 33 | 216.01 |
| 10/16/2026 17:16 | 39 | 216.01 |
| 10/16/2026 17:16 | 100 | 215.58 |
| 10/16/2026 17:16 | 100 | 215.55 |
| 10/16/2026 17:16 | 100 | 215.55 |
| 10/16/2026 17:16 | 80 | 215.55 |
| 10/16/2026 17:16 | 20 | 215.55 |
| 10/16/2026 17:16 | 80 | 215.55 |
| 10/16/2026 17:16 | 20 | 215.55 |
| 10/16/2026 17:16 | 90 | 215.55 |
| 10/16/2026 17:16 | 10 | 215.55 |
| 10/16/2026 17:16 | 100 | 215.55 |
| 10/16/2026 17:16 | 100 | 215.55 |
| 10/16/2026 17:16 | 100 | 215.55 |
| 10/16/2026 17:16 | 44 | 215.55 |
| 10/16/2026 17:16 | 56 | 215.55 |
| 10/16/2026 17:16 | 66 | 215.47 |
| 10/16/2026 17:16 | 94 | 215.44 |
| 10/16/2026 17:16 | 6 | 215.44 |
| 10/16/2026 17:16 | 50 | 215.36 |
| 10/16/2026 17:16 | 50 | 215.36 |
| 10/16/2026 17:16 | 80 | 215.35 |
| 10/16/2026 17:16 | 53 | 215.35 |
| 10/16/2026 17:16 | 20 | 215.35 |
| 10/16/2026 17:16 | 53 | 215.32 |
| 10/16/2026 17:16 | 100 | 215.31 |
| 10/16/2026 17:16 | 38 | 215.29 |
| 10/16/2026 17:16 | 100 | 215.20 |
| 10/16/2026 17:16 | 20 | 215.17 |
| 10/16/2026 17:15 | 48 | 214.93 |
| 10/16/2026 17:14 | 20 | 215.08 |
| 10/16/2026 17:12 | 3 | 215.10 |
| 10/16/2026 17:12 | 32 | 215.19 |
| 10/16/2026 17:12 | 100 | 215.10 |
| 10/16/2026 17:12 | 3 | 214.96 |
| 10/16/2026 17:10 | 1 | 214.96 |
| 10/16/2026 17:10 | 99 | 214.97 |
| 10/16/2026 17:10 | 7 | 215.00 |
| 10/16/2026 17:10 | 6 | 215.00 |
| 10/16/2026 17:10 | 1 | 215.00 |
| 10/16/2026 17:10 | 8 | 215.19 |
| 10/16/2026 17:09 | 100 | 215.20 |
| 10/16/2026 17:09 | 100 | 215.20 |
| 10/16/2026 17:09 | 70 | 215.19 |
| 10/16/2026 17:09 | 70 | 215.16 |
| 10/16/2026 17:09 | 1 | 215.16 |
| 10/16/2026 17:09 | 12 | 215.16 |
| 10/16/2026 17:09 | 24 | 215.17 |
| 10/16/2026 17:09 | 23 | 215.17 |
| 10/16/2026 17:09 | 32 | 215.17 |
| 10/16/2026 17:09 | 5 | 215.21 |
| 10/16/2026 17:09 | 4 | 215.22 |
| 10/16/2026 17:09 | 91 | 215.22 |
| 10/16/2026 17:09 | 5 | 215.22 |
| 10/16/2026 17:09 | 20 | 215.22 |
| 10/16/2026 17:09 | 5 | 215.23 |
| 10/16/2026 17:09 | 12 | 215.385 |
| 10/16/2026 17:08 | 3 | 215.51 |
| 10/16/2026 17:08 | 1 | 215.50 |
| 10/16/2026 17:08 | 1 | 215.50 |
| 10/16/2026 17:08 | 1 | 215.54 |
| 10/16/2026 17:08 | 1 | 215.54 |
| 10/16/2026 17:08 | 1 | 215.54 |
| 10/16/2026 17:08 | 1 | 215.54 |
| 10/16/2026 17:07 | 100 | 215.50 |
| 10/16/2026 17:07 | 1 | 215.50 |
| 10/16/2026 17:05 | 30 | 215.16 |
| 10/16/2026 17:05 | 70 | 215.16 |
| 10/16/2026 17:05 | 30 | 215.15 |
| 10/16/2026 17:05 | 70 | 215.15 |
| 10/16/2026 17:05 | 100 | 215.21 |
| 10/16/2026 17:05 | 61 | 215.21 |
| 10/16/2026 17:05 | 39 | 215.21 |
| 10/16/2026 17:05 | 53 | 215.20 |
| 10/16/2026 17:05 | 28 | 215.03 |
| 10/16/2026 17:05 | 100 | 215.01 |
| 10/16/2026 17:05 | 11 | 214.87 |
| 10/16/2026 17:05 | 32 | 214.83 |
| 10/16/2026 17:05 | 68 | 214.83 |
| 10/16/2026 17:05 | 44 | 214.82 |
| 10/16/2026 17:05 | 56 | 214.82 |
| 10/16/2026 17:05 | 44 | 214.82 |
| 10/16/2026 17:05 | 100 | 214.82 |
| 10/16/2026 17:05 | 17 | 214.82 |
| 10/16/2026 17:05 | 39 | 214.82 |
| 10/16/2026 17:05 | 61 | 214.82 |
| 10/16/2026 17:05 | 39 | 214.82 |
| 10/16/2026 17:05 | 89 | 214.82 |
| 10/16/2026 17:05 | 11 | 214.82 |
| 10/16/2026 17:05 | 100 | 214.82 |
| 10/16/2026 17:05 | 100 | 214.82 |
| 10/16/2026 17:04 | 3 | 214.80 |
| 10/16/2026 17:04 | 61 | 214.53 |
| 10/16/2026 17:04 | 39 | 214.53 |
| 10/16/2026 17:04 | 61 | 214.53 |
| 10/16/2026 17:04 | 19 | 214.53 |
| 10/16/2026 17:04 | 19 | 214.53 |
| 10/16/2026 17:04 | 1 | 214.53 |
| 10/16/2026 17:04 | 19 | 214.53 |
| 10/16/2026 17:04 | 100 | 214.53 |
| 10/16/2026 17:04 | 17 | 214.53 |
| 10/16/2026 17:04 | 83 | 214.53 |
| 10/16/2026 17:04 | 1 | 214.53 |
| 10/16/2026 17:04 | 17 | 214.53 |
| 10/16/2026 17:04 | 47 | 214.52 |
| 10/16/2026 17:04 | 34 | 214.52 |
| 10/16/2026 17:04 | 20 | 214.50 |
| 10/16/2026 17:04 | 19 | 214.52 |
| 10/16/2026 17:04 | 100 | 214.38 |
| 10/16/2026 17:04 | 1 | 214.38 |
| 10/16/2026 17:04 | 20 | 214.40 |
| 10/16/2026 17:04 | 10 | 214.40 |
| 10/16/2026 17:04 | 10 | 214.35 |
| 10/16/2026 17:04 | 100 | 214.335 |
| 10/16/2026 17:03 | 32 | 214.17 |
| 10/16/2026 17:03 | 1 | 214.25 |
| 10/16/2026 17:03 | 32 | 214.19 |
| 10/16/2026 17:03 | 20 | 214.19 |
| 10/16/2026 17:03 | 22 | 214.22 |
| 10/16/2026 17:03 | 5 | 214.25 |
| 10/16/2026 17:03 | 20 | 214.25 |
| 10/16/2026 17:03 | 20 | 214.32 |
| 10/16/2026 17:03 | 1 | 214.34 |
| 10/16/2026 17:03 | 3 | 214.50 |
| 10/16/2026 17:03 | 70 | 214.49 |
| 10/16/2026 17:03 | 1 | 214.48 |
| 10/16/2026 17:03 | 1 | 214.48 |
| 10/16/2026 17:02 | 3 | 214.45 |
| 10/16/2026 17:02 | 1 | 214.45 |
| 10/16/2026 17:02 | 1 | 214.44 |
| 10/16/2026 17:02 | 1 | 214.44 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.40 |
| 10/16/2026 17:02 | 1 | 214.45 |
| 10/16/2026 17:02 | 1 | 214.45 |
| 10/16/2026 17:02 | 1 | 214.50 |
| 10/16/2026 17:02 | 1 | 214.50 |
| 10/16/2026 17:01 | 1 | 214.50 |
| 10/16/2026 17:01 | 1 | 214.50 |
| 10/16/2026 17:01 | 45 | 214.49 |
| 10/16/2026 17:01 | 1 | 214.45 |
| 10/16/2026 17:01 | 1 | 214.40 |
| 10/16/2026 17:01 | 1 | 214.40 |
| 10/16/2026 17:01 | 1 | 214.40 |
| 10/16/2026 17:01 | 1 | 214.40 |
| 10/16/2026 17:01 | 1 | 214.40 |
| 10/16/2026 17:01 | 2 | 214.34 |
| 10/16/2026 17:01 | 20 | 214.34 |
| 10/16/2026 16:58 | 2 | 214.50 |
| 10/16/2026 16:58 | 1 | 214.48 |
| 10/16/2026 16:58 | 1 | 214.325 |
| 10/16/2026 16:58 | 1 | 214.36 |
| 10/16/2026 16:58 | 1 | 214.36 |
| 10/16/2026 16:58 | 1 | 214.36 |
| 10/16/2026 16:56 | 1 | 214.44 |
| 10/16/2026 16:56 | 1 | 214.41 |
| 10/16/2026 16:56 | 1 | 214.50 |
| 10/16/2026 16:56 | 1 | 214.50 |
| 10/16/2026 16:56 | 1 | 214.50 |
| 10/16/2026 16:55 | 1 | 214.46 |
| 10/16/2026 16:54 | 3 | 214.505 |
| 10/16/2026 16:53 | 2 | 214.49 |
| 10/16/2026 16:52 | 1 | 214.62 |
| 10/16/2026 16:51 | 1 | 214.68 |
| 10/16/2026 16:51 | 150 | 214.68 |
| 10/16/2026 16:51 | 1 | 214.695 |
| 10/16/2026 16:51 | 1 | 214.695 |
| 10/16/2026 16:51 | 1 | 214.695 |
| 10/16/2026 16:51 | 1 | 214.735 |
| 10/16/2026 16:51 | 1 | 214.79 |
| 10/16/2026 16:51 | 10 | 214.79 |
| 10/16/2026 16:51 | 33 | 214.79 |
| 10/16/2026 16:51 | 1 | 214.86 |
| 10/16/2026 16:51 | 100 | 214.73 |
| 10/16/2026 16:51 | 100 | 214.73 |
| 10/16/2026 16:51 | 100 | 214.73 |
| 10/16/2026 16:51 | 100 | 214.68 |
| 10/16/2026 16:51 | 86 | 214.68 |
| 10/16/2026 16:51 | 100 | 214.68 |
| 10/16/2026 16:51 | 14 | 214.68 |
| 10/16/2026 16:50 | 41 | 214.65 |
| 10/16/2026 16:50 | 20 | 214.68 |
| 10/16/2026 16:50 | 66 | 214.68 |
| 10/16/2026 16:50 | 66 | 214.68 |
| 10/16/2026 16:50 | 34 | 214.68 |
| 10/16/2026 16:50 | 50 | 214.67 |
| 10/16/2026 16:50 | 100 | 214.51 |
| 10/16/2026 16:50 | 50 | 214.30 |
| 10/16/2026 16:50 | 5 | 214.30 |
| 10/16/2026 16:50 | 19 | 214.29 |
| 10/16/2026 16:50 | 1 | 214.29 |
| 10/16/2026 16:50 | 50 | 214.29 |
| 10/16/2026 16:50 | 49 | 214.18 |
| 10/16/2026 16:50 | 118 | 214.18 |
| 10/16/2026 16:50 | 68 | 214.18 |
| 10/16/2026 16:50 | 70 | 214.18 |
| 10/16/2026 16:50 | 125 | 214.18 |
| 10/16/2026 16:50 | 70 | 214.18 |
| 10/16/2026 16:50 | 100 | 214.17 |
| 10/16/2026 16:50 | 99 | 214.14 |
| 10/16/2026 16:50 | 1 | 214.14 |
| 10/16/2026 16:49 | 3 | 214.08 |
| 10/16/2026 16:49 | 72 | 214.02 |
| 10/16/2026 16:49 | 7 | 214.02 |
| 10/16/2026 16:49 | 7 | 214.02 |
| 10/16/2026 16:49 | 7 | 214.02 |
| 10/16/2026 16:49 | 7 | 214.02 |
| 10/16/2026 16:49 | 7 | 213.96 |
| 10/16/2026 16:49 | 10 | 213.76 |
| 10/16/2026 16:48 | 14 | 213.77 |
| 10/16/2026 16:48 | 10 | 213.77 |
| 10/16/2026 16:48 | 28 | 213.77 |
| 10/16/2026 16:48 | 4 | 213.97 |
| 10/16/2026 16:48 | 96 | 213.97 |
| 10/16/2026 16:48 | 15 | 213.97 |
| 10/16/2026 16:48 | 15 | 213.76 |
| 10/16/2026 16:48 | 39 | 213.97 |
| 10/16/2026 16:48 | 61 | 213.97 |
| 10/16/2026 16:48 | 24 | 213.97 |
| 10/16/2026 16:48 | 15 | 213.87 |
| 10/16/2026 16:48 | 10 | 213.65 |
| 10/16/2026 16:48 | 20 | 214.03 |
| 10/16/2026 16:48 | 20 | 214.03 |
| 10/16/2026 16:48 | 3 | 214.03 |
| 10/16/2026 16:47 | 3 | 214.28 |
| 10/16/2026 16:47 | 7 | 214.28 |
| 10/16/2026 16:47 | 100 | 214.26 |
| 10/16/2026 16:45 | 4 | 213.92 |
| 10/16/2026 16:44 | 1 | 214.53 |
| 10/16/2026 16:44 | 16 | 214.43 |
| 10/16/2026 16:43 | 4 | 215.00 |
| 10/16/2026 16:39 | 7 | 215.40 |
| 10/16/2026 16:39 | 27 | 215.43 |
| 10/16/2026 16:38 | 3 | 215.54 |
| 10/16/2026 16:38 | 1 | 215.54 |
| 10/16/2026 16:38 | 3 | 215.54 |
| 10/16/2026 16:38 | 1 | 215.59 |
| 10/16/2026 16:38 | 13 | 215.63 |
| 10/16/2026 16:38 | 20 | 215.56 |
| 10/16/2026 16:38 | 9 | 215.54 |
| 10/16/2026 16:38 | 52 | 215.54 |
| 10/16/2026 16:38 | 48 | 215.54 |
| 10/16/2026 16:38 | 100 | 215.54 |
| 10/16/2026 16:38 | 52 | 215.55 |
| 10/16/2026 16:38 | 233 | 215.55 |
| 10/16/2026 16:38 | 233 | 215.55 |
| 10/16/2026 16:38 | 80 | 215.55 |
| 10/16/2026 16:38 | 70 | 215.55 |
| 10/16/2026 16:38 | 132 | 215.55 |
| 10/16/2026 16:38 | 10 | 215.55 |
| 10/16/2026 16:38 | 89 | 215.55 |
| 10/16/2026 16:38 | 68 | 215.55 |
| 10/16/2026 16:38 | 233 | 215.55 |
| 10/16/2026 16:38 | 100 | 215.55 |
| 10/16/2026 16:38 | 5 | 215.70 |
| 10/16/2026 16:38 | 40 | 215.72 |
| 10/16/2026 16:38 | 20 | 215.72 |
| 10/16/2026 16:38 | 5 | 215.74 |
| 10/16/2026 16:38 | 100 | 215.74 |
| 10/16/2026 16:36 | 1 | 215.89 |
| 10/16/2026 16:36 | 1 | 215.89 |
| 10/16/2026 16:36 | 1 | 215.89 |
| 10/16/2026 16:36 | 2 | 216.06 |
| 10/16/2026 16:36 | 12 | 215.98 |
| 10/16/2026 16:33 | 100 | 215.76 |
| 10/16/2026 16:33 | 17 | 215.76 |
| 10/16/2026 16:33 | 8 | 215.76 |
| 10/16/2026 16:33 | 75 | 215.76 |
| 10/16/2026 16:33 | 75 | 215.76 |
| 10/16/2026 16:33 | 25 | 215.76 |
| 10/16/2026 16:33 | 100 | 215.76 |
| 10/16/2026 16:33 | 100 | 215.76 |
| 10/16/2026 16:33 | 25 | 215.76 |
| 10/16/2026 16:33 | 47 | 215.75 |
| 10/16/2026 16:33 | 53 | 215.75 |
| 10/16/2026 16:31 | 39 | 214.92 |
| 10/16/2026 16:31 | 61 | 214.92 |
| 10/16/2026 16:31 | 161 | 214.92 |
| 10/16/2026 16:31 | 39 | 214.92 |
| 10/16/2026 16:31 | 183 | 214.92 |
| 10/16/2026 16:31 | 17 | 214.92 |
| 10/16/2026 16:31 | 5 | 214.92 |
| 10/16/2026 16:31 | 100 | 214.92 |
| 10/16/2026 16:31 | 100 | 214.92 |
| 10/16/2026 16:31 | 2 | 214.91 |
| 10/16/2026 16:31 | 7 | 214.91 |
| 10/16/2026 16:31 | 8 | 214.91 |
| 10/16/2026 16:31 | 42 | 214.91 |
| 10/16/2026 16:31 | 20 | 214.91 |
| 10/16/2026 16:31 | 50 | 214.88 |
| 10/16/2026 16:31 | 33 | 214.80 |
| 10/16/2026 16:31 | 20 | 214.80 |
| 10/16/2026 16:31 | 100 | 214.78 |
| 10/16/2026 16:31 | 100 | 214.74 |
| 10/16/2026 16:30 | 10 | 214.53 |
| 10/16/2026 16:30 | 10 | 214.53 |
| 10/16/2026 16:29 | 1 | 214.53 |
| 10/16/2026 16:29 | 21 | 214.52 |
| 10/16/2026 16:28 | 7 | 214.52 |
| 10/16/2026 16:25 | 20 | 214.27 |
| 10/16/2026 16:25 | 20 | 214.26 |
| 10/16/2026 16:25 | 3 | 214.28 |
| 10/16/2026 16:25 | 13 | 214.26 |
| 10/16/2026 16:25 | 1 | 214.26 |
| 10/16/2026 16:25 | 2 | 214.50 |
| 10/16/2026 16:20 | 100 | 214.52 |
| 10/16/2026 16:20 | 24 | 214.50 |
| 10/16/2026 16:20 | 40 | 214.50 |
| 10/16/2026 16:20 | 20 | 214.50 |
| 10/16/2026 16:20 | 40 | 214.51 |
| 10/16/2026 16:20 | 35 | 214.52 |
| 10/16/2026 16:20 | 65 | 214.52 |
| 10/16/2026 16:20 | 35 | 214.52 |
| 10/16/2026 16:20 | 5 | 214.52 |
| 10/16/2026 16:20 | 200 | 214.52 |
| 10/16/2026 16:20 | 5 | 214.53 |
| 10/16/2026 16:20 | 30 | 214.53 |
| 10/16/2026 16:20 | 57 | 214.40 |
| 10/16/2026 16:20 | 43 | 214.40 |
| 10/16/2026 16:20 | 100 | 214.40 |
| 10/16/2026 16:20 | 53 | 214.40 |
| 10/16/2026 16:20 | 147 | 214.40 |
| 10/16/2026 16:20 | 53 | 214.40 |
| 10/16/2026 16:20 | 47 | 214.40 |
| 10/16/2026 16:20 | 100 | 214.40 |
| 10/16/2026 16:20 | 53 | 214.39 |
| 10/16/2026 16:20 | 20 | 214.17 |
| 10/16/2026 16:20 | 2 | 214.04 |
| 10/16/2026 16:18 | 60 | 214.02 |
| 10/16/2026 16:18 | 1 | 213.97 |
| 10/16/2026 16:17 | 4 | 213.82 |
| 10/16/2026 16:17 | 27 | 213.82 |
| 10/16/2026 16:17 | 4 | 213.94 |
| 10/16/2026 16:17 | 20 | 214.21 |
| 10/16/2026 16:17 | 20 | 214.20 |
| 10/16/2026 16:17 | 20 | 214.20 |
| 10/16/2026 16:17 | 30 | 214.20 |
| 10/16/2026 16:17 | 10 | 214.20 |
| 10/16/2026 16:17 | 20 | 214.19 |
| 10/16/2026 16:17 | 80 | 214.19 |
| 10/16/2026 16:17 | 600 | 213.98 |
| 10/16/2026 16:15 | 4 | 213.27 |
| 10/16/2026 16:15 | 2 | 214.09 |
| 10/16/2026 16:13 | 4 | 213.71 |
| 10/16/2026 16:13 | 12 | 214.025 |
| 10/16/2026 16:11 | 10 | 214.57 |
| 10/16/2026 16:11 | 1 | 214.57 |
| 10/16/2026 16:11 | 1 | 214.64 |
| 10/16/2026 16:11 | 1 | 214.64 |
| 10/16/2026 16:11 | 1 | 214.65 |
| 10/16/2026 16:11 | 75 | 214.65 |
| 10/16/2026 16:11 | 35 | 214.60 |
| 10/16/2026 16:11 | 1 | 214.66 |
| 10/16/2026 16:11 | 100 | 214.66 |
| 10/16/2026 16:11 | 123 | 214.66 |
| 10/16/2026 16:11 | 1 | 214.66 |
| 10/16/2026 16:11 | 41 | 214.75 |
| 10/16/2026 16:11 | 5 | 214.75 |
| 10/16/2026 16:11 | 2 | 214.75 |
| 10/16/2026 16:11 | 1 | 215.00 |
| 10/16/2026 16:11 | 25 | 215.00 |
| 10/16/2026 16:11 | 34 | 215.00 |
| 10/16/2026 16:11 | 41 | 215.05 |
| 10/16/2026 16:11 | 66 | 215.00 |
| 10/16/2026 16:11 | 30 | 215.01 |
| 10/16/2026 16:11 | 4 | 215.01 |
| 10/16/2026 16:10 | 100 | 215.26 |
| 10/16/2026 16:10 | 1 | 215.26 |
| 10/16/2026 16:10 | 39 | 215.26 |
| 10/16/2026 16:10 | 41 | 215.26 |
| 10/16/2026 16:10 | 100 | 215.31 |
| 10/16/2026 16:10 | 1 | 215.59 |
| 10/16/2026 16:10 | 99 | 215.60 |
| 10/16/2026 16:10 | 1 | 215.60 |
| 10/16/2026 16:10 | 100 | 215.76 |
| 10/16/2026 16:09 | 30 | 216.22 |
| 10/16/2026 16:09 | 70 | 216.22 |
| 10/16/2026 16:09 | 30 | 216.23 |
| 10/16/2026 16:09 | 30 | 216.23 |
| 10/16/2026 16:09 | 15 | 216.24 |
| 10/16/2026 16:09 | 1 | 216.24 |
| 10/16/2026 16:09 | 65 | 216.40 |
| 10/16/2026 16:09 | 35 | 216.40 |
| 10/16/2026 16:09 | 16 | 216.44 |
| 10/16/2026 16:09 | 2 | 216.45 |
| 10/16/2026 16:09 | 9 | 216.45 |
| 10/16/2026 16:09 | 1 | 216.47 |
| 10/16/2026 16:09 | 1 | 216.47 |
| 10/16/2026 16:09 | 2 | 216.48 |
| 10/16/2026 16:09 | 2 | 216.48 |
| 10/16/2026 16:09 | 16 | 216.48 |
| 10/16/2026 16:09 | 4 | 216.49 |
| 10/16/2026 16:09 | 34 | 216.50 |
| 10/16/2026 16:09 | 100 | 216.50 |
| 10/16/2026 16:09 | 62 | 216.51 |
| 10/16/2026 16:09 | 30 | 216.51 |
| 10/16/2026 16:08 | 1 | 216.96 |
| 10/16/2026 16:08 | 1 | 216.96 |
| 10/16/2026 16:08 | 100 | 216.96 |
| 10/16/2026 16:02 | 1 | 217.27 |
| 10/16/2026 16:02 | 1 | 217.27 |
| 10/16/2026 16:02 | 1 | 217.27 |
| 10/16/2026 16:01 | 10 | 216.89 |
| 10/16/2026 16:01 | 1 | 217.03 |
| 10/16/2026 16:00 | 50 | 216.89 |
| 10/16/2026 16:00 | 30 | 216.89 |
| 10/16/2026 16:00 | 70 | 216.89 |
| 10/16/2026 16:00 | 80 | 216.88 |
| 10/16/2026 16:00 | 20 | 216.88 |
| 10/16/2026 16:00 | 1 | 217.06 |
| 10/16/2026 15:59 | 50 | 217.22 |
| 10/16/2026 15:59 | 50 | 216.99 |
| 10/16/2026 15:59 | 59 | 216.74 |
| 10/16/2026 15:59 | 10 | 217.06 |
| 10/16/2026 15:59 | 100 | 217.07 |
| 10/16/2026 15:59 | 80 | 217.06 |
| 10/16/2026 15:59 | 100 | 217.24 |
| 10/16/2026 15:58 | 4 | 217.14 |
| 10/16/2026 15:57 | 10 | 216.96 |
| 10/16/2026 15:57 | 100 | 217.01 |
| 10/16/2026 15:57 | 11 | 217.21 |
| 10/16/2026 15:57 | 4 | 217.39 |
| 10/16/2026 15:57 | 4 | 217.46 |
| 10/16/2026 15:57 | 43 | 217.39 |
| 10/16/2026 15:57 | 1 | 217.37 |
| 10/16/2026 15:57 | 13 | 217.37 |
| 10/16/2026 15:57 | 34 | 217.50 |
| 10/16/2026 15:57 | 10 | 217.50 |
| 10/16/2026 15:57 | 1 | 217.55 |
| 10/16/2026 15:57 | 95 | 217.70 |
| 10/16/2026 15:57 | 5 | 217.70 |
| 10/16/2026 15:57 | 5 | 217.70 |
| 10/16/2026 15:57 | 95 | 217.70 |
| 10/16/2026 15:57 | 5 | 217.70 |
| 10/16/2026 15:57 | 95 | 217.70 |
| 10/16/2026 15:57 | 1 | 217.63 |
| 10/16/2026 15:57 | 10 | 217.78 |
| 10/16/2026 15:57 | 10 | 217.78 |
| 10/16/2026 15:56 | 10 | 218.00 |
| 10/16/2026 15:55 | 33 | 218.22 |
| 10/16/2026 15:55 | 10 | 218.20 |
| 10/16/2026 15:55 | 20 | 218.26 |
| 10/16/2026 15:55 | 20 | 218.30 |
| 10/16/2026 15:55 | 11 | 218.31 |
| 10/16/2026 15:55 | 22 | 218.30 |
| 10/16/2026 15:55 | 2 | 218.41 |
| 10/16/2026 15:55 | 3 | 218.41 |
| 10/16/2026 15:55 | 90 | 218.41 |
| 10/16/2026 15:55 | 1 | 218.41 |
| 10/16/2026 15:55 | 1 | 218.17 |
| 10/16/2026 15:55 | 19 | 218.15 |
| 10/16/2026 15:55 | 14 | 218.15 |
| 10/16/2026 15:55 | 19 | 218.10 |
| 10/16/2026 15:55 | 1 | 218.10 |
| 10/16/2026 15:54 | 13 | 217.905 |
| 10/16/2026 15:54 | 6 | 217.85 |
| 10/16/2026 15:54 | 3 | 217.85 |
| 10/16/2026 15:54 | 3 | 217.85 |
| 10/16/2026 15:54 | 3 | 217.76 |
| 10/16/2026 15:54 | 100 | 217.85 |
| 10/16/2026 15:54 | 19 | 217.75 |
| 10/16/2026 15:54 | 1 | 217.75 |
| 10/16/2026 15:54 | 49 | 217.75 |
| 10/16/2026 15:54 | 1 | 217.75 |
| 10/16/2026 15:54 | 21 | 217.67 |
| 10/16/2026 15:54 | 33 | 217.68 |
| 10/16/2026 15:53 | 33 | 217.71 |
| 10/16/2026 15:53 | 33 | 217.72 |
| 10/16/2026 15:53 | 3 | 217.69 |
| 10/16/2026 15:52 | 13 | 218.00 |
| 10/16/2026 15:52 | 24 | 218.00 |
| 10/16/2026 15:52 | 5 | 218.00 |
| 10/16/2026 15:52 | 20 | 217.92 |
| 10/16/2026 15:52 | 2 | 218.09 |
| 10/16/2026 15:52 | 10 | 218.58 |
| 10/16/2026 15:52 | 10 | 218.58 |
| 10/16/2026 15:52 | 10 | 218.595 |
| 10/16/2026 15:52 | 20 | 218.595 |
| 10/16/2026 15:52 | 20 | 218.595 |
| 10/16/2026 15:52 | 20 | 218.595 |
| 10/16/2026 15:51 | 20 | 218.59 |
| 10/16/2026 15:51 | 20 | 218.59 |
| 10/16/2026 15:51 | 1 | 219.00 |
| 10/16/2026 15:51 | 56 | 218.42 |
| 10/16/2026 15:51 | 1 | 218.42 |
| 10/16/2026 15:50 | 1 | 218.42 |
| 10/16/2026 15:50 | 1 | 218.42 |
| 10/16/2026 15:50 | 100 | 218.42 |
| 10/16/2026 15:50 | 100 | 218.42 |
| 10/16/2026 15:49 | 10 | 218.42 |
| 10/16/2026 15:49 | 10 | 218.42 |
| 10/16/2026 15:49 | 10 | 218.42 |
| 10/16/2026 15:49 | 10 | 218.42 |
| 10/16/2026 15:49 | 10 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 100 | 218.42 |
| 10/16/2026 15:48 | 10 | 218.42 |
| 10/16/2026 15:48 | 70 | 218.42 |
| 10/16/2026 15:47 | 1 | 218.42 |
| 10/16/2026 15:47 | 10 | 218.42 |
| 10/16/2026 15:47 | 10 | 218.42 |
| 10/16/2026 15:47 | 10 | 218.42 |
| 10/16/2026 15:47 | 8 | 218.42 |
| 10/16/2026 15:47 | 10 | 218.42 |
| 10/16/2026 15:45 | 1 | 218.42 |
| 10/16/2026 15:45 | 11 | 218.42 |
| 10/16/2026 15:44 | 76 | 217.74 |
| 10/16/2026 15:44 | 100 | 217.75 |
| 10/16/2026 15:42 | 2 | 217.84 |
| 10/16/2026 15:41 | 1 | 217.91 |
| 10/16/2026 15:40 | 100 | 218.375 |
| 10/16/2026 15:40 | 100 | 218.37 |
| 10/16/2026 15:40 | 1 | 218.41 |
| 10/16/2026 15:38 | 5 | 218.91 |
| 10/16/2026 15:38 | 10 | 218.71 |
| 10/16/2026 15:38 | 50 | 218.71 |
| 10/16/2026 15:38 | 33 | 218.71 |
| 10/16/2026 15:38 | 17 | 218.71 |
| 10/16/2026 15:38 | 10 | 218.66 |
| 10/16/2026 15:38 | 100 | 218.62 |
| 10/16/2026 15:37 | 1 | 217.60 |
| 10/16/2026 15:37 | 5 | 217.50 |
| 10/16/2026 15:36 | 1 | 217.505 |
| 10/16/2026 15:36 | 11 | 217.515 |
| 10/16/2026 15:33 | 1 | 217.325 |
| 10/16/2026 15:32 | 1 | 217.325 |
| 10/16/2026 15:32 | 5 | 217.325 |
| 10/16/2026 15:32 | 1 | 217.03 |
| 10/16/2026 15:31 | 4 | 217.45 |
| 10/16/2026 15:31 | 78 | 217.45 |
| 10/16/2026 15:31 | 30 | 217.45 |
| 10/16/2026 15:31 | 60 | 217.45 |
| 10/16/2026 15:30 | 10 | 218.05 |
| 10/16/2026 15:30 | 5315 | 218.08 |
| 10/16/2026 15:28 | 1 | 218.48 |
| 10/16/2026 15:28 | 1 | 218.48 |
| 10/16/2026 15:28 | 1 | 218.48 |
| 10/16/2026 15:27 | 1 | 218.48 |
| 10/16/2026 15:27 | 1 | 218.48 |
| 10/16/2026 15:27 | 1 | 218.48 |