Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:56
|
Bid Volume |
Ask
10/16/2026 -
21:59:56
|
Ask Volume |
|---|---|---|---|---|
|
186.10
-14.70
(
-7.32% )
|
185.47
|
600 |
186.82
|
900 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 186.10 |
| 10/16/2026 23:20 | � | 186.10 |
| 10/16/2026 22:30 | � | 186.10 |
| 10/16/2026 22:00 | � | 186.10 |
| 10/16/2026 22:00 | 8762 | 186.10 |
| 10/16/2026 21:59 | 1 | 185.83 |
| 10/16/2026 21:59 | 1 | 185.83 |
| 10/16/2026 21:59 | 18 | 185.77 |
| 10/16/2026 21:59 | 100 | 185.78 |
| 10/16/2026 21:59 | 2 | 185.99 |
| 10/16/2026 21:59 | 2 | 185.96 |
| 10/16/2026 21:59 | 2 | 185.96 |
| 10/16/2026 21:59 | 2 | 186.025 |
| 10/16/2026 21:59 | 2 | 185.95 |
| 10/16/2026 21:59 | 2 | 185.95 |
| 10/16/2026 21:59 | 2 | 185.95 |
| 10/16/2026 21:59 | 3 | 185.49 |
| 10/16/2026 21:59 | 5 | 185.49 |
| 10/16/2026 21:59 | 11 | 185.49 |
| 10/16/2026 21:59 | 2 | 185.49 |
| 10/16/2026 21:59 | 11 | 185.48 |
| 10/16/2026 21:59 | 2 | 185.60 |
| 10/16/2026 21:59 | 5 | 185.61 |
| 10/16/2026 21:59 | 4 | 185.65 |
| 10/16/2026 21:59 | 2 | 185.65 |
| 10/16/2026 21:59 | 7 | 185.65 |
| 10/16/2026 21:59 | 54 | 185.65 |
| 10/16/2026 21:59 | 2 | 185.65 |
| 10/16/2026 21:59 | 3 | 185.65 |
| 10/16/2026 21:59 | 3 | 185.67 |
| 10/16/2026 21:59 | 1 | 185.67 |
| 10/16/2026 21:59 | 9 | 185.76 |
| 10/16/2026 21:59 | 33 | 185.89 |
| 10/16/2026 21:59 | 2 | 185.76 |
| 10/16/2026 21:59 | 1 | 185.76 |
| 10/16/2026 21:59 | 16 | 185.89 |
| 10/16/2026 21:59 | 8 | 185.76 |
| 10/16/2026 21:59 | 4 | 185.85 |
| 10/16/2026 21:59 | 2 | 185.76 |
| 10/16/2026 21:59 | 16 | 185.85 |
| 10/16/2026 21:59 | 11 | 185.76 |
| 10/16/2026 21:59 | 18 | 185.67 |
| 10/16/2026 21:59 | 7 | 185.85 |
| 10/16/2026 21:59 | 18 | 185.73 |
| 10/16/2026 21:59 | 18 | 185.67 |
| 10/16/2026 21:59 | 18 | 185.73 |
| 10/16/2026 21:59 | 130 | 185.85 |
| 10/16/2026 21:59 | 2 | 185.73 |
| 10/16/2026 21:59 | 6 | 185.73 |
| 10/16/2026 21:59 | 1 | 185.73 |
| 10/16/2026 21:59 | 7 | 185.73 |
| 10/16/2026 21:59 | 3 | 185.95 |
| 10/16/2026 21:59 | 2 | 185.89 |
| 10/16/2026 21:59 | 1 | 185.73 |
| 10/16/2026 21:59 | 4 | 185.73 |
| 10/16/2026 21:59 | 6 | 185.73 |
| 10/16/2026 21:59 | 1 | 185.89 |
| 10/16/2026 21:59 | 1 | 185.73 |
| 10/16/2026 21:59 | 1 | 185.73 |
| 10/16/2026 21:59 | 18 | 185.73 |
| 10/16/2026 21:59 | 18 | 185.73 |
| 10/16/2026 21:59 | 8 | 185.73 |
| 10/16/2026 21:59 | 1 | 185.73 |
| 10/16/2026 21:59 | 4 | 185.73 |
| 10/16/2026 21:59 | 31 | 185.73 |
| 10/16/2026 21:59 | 50 | 185.73 |
| 10/16/2026 21:59 | 39 | 185.73 |
| 10/16/2026 21:59 | 2 | 185.73 |
| 10/16/2026 21:59 | 6 | 185.73 |
| 10/16/2026 21:59 | 3 | 185.73 |
| 10/16/2026 21:59 | 5 | 185.73 |
| 10/16/2026 21:59 | 10 | 185.73 |
| 10/16/2026 21:59 | 10 | 185.73 |
| 10/16/2026 21:59 | 19 | 185.73 |
| 10/16/2026 21:59 | 6 | 185.73 |
| 10/16/2026 21:59 | 19 | 185.98 |
| 10/16/2026 21:59 | 9 | 185.98 |
| 10/16/2026 21:59 | 1 | 185.98 |
| 10/16/2026 21:59 | 5 | 185.95 |
| 10/16/2026 21:59 | 2 | 185.95 |
| 10/16/2026 21:59 | 40 | 185.94 |
| 10/16/2026 21:59 | 1 | 185.92 |
| 10/16/2026 21:59 | 4 | 185.65 |
| 10/16/2026 21:59 | 7 | 185.65 |
| 10/16/2026 21:59 | 4 | 185.69 |
| 10/16/2026 21:59 | 1 | 185.69 |
| 10/16/2026 21:59 | 4 | 185.69 |
| 10/16/2026 21:59 | 1 | 185.69 |
| 10/16/2026 21:59 | 1 | 186.06 |
| 10/16/2026 21:59 | 1 | 185.69 |
| 10/16/2026 21:59 | 2 | 185.69 |
| 10/16/2026 21:59 | 8 | 185.69 |
| 10/16/2026 21:59 | 20 | 185.92 |
| 10/16/2026 21:59 | 19 | 185.68 |
| 10/16/2026 21:59 | 4 | 185.68 |
| 10/16/2026 21:59 | 30 | 185.68 |
| 10/16/2026 21:59 | 8 | 185.68 |
| 10/16/2026 21:59 | 19 | 185.68 |
| 10/16/2026 21:59 | 8 | 185.68 |
| 10/16/2026 21:59 | 7 | 185.71 |
| 10/16/2026 21:59 | 2 | 185.71 |
| 10/16/2026 21:59 | 1 | 185.71 |
| 10/16/2026 21:59 | 1 | 185.71 |
| 10/16/2026 21:59 | 1 | 185.71 |
| 10/16/2026 21:59 | 7 | 186.08 |
| 10/16/2026 21:59 | 8 | 185.71 |
| 10/16/2026 21:59 | 1 | 185.68 |
| 10/16/2026 21:59 | 2 | 185.68 |
| 10/16/2026 21:59 | 6 | 185.68 |
| 10/16/2026 21:59 | 1 | 185.68 |
| 10/16/2026 21:59 | 1 | 185.68 |
| 10/16/2026 21:59 | 1 | 185.68 |
| 10/16/2026 21:59 | 14 | 185.68 |
| 10/16/2026 21:59 | 5 | 185.68 |
| 10/16/2026 21:59 | 43 | 185.71 |
| 10/16/2026 21:59 | 3 | 185.72 |
| 10/16/2026 21:59 | 51 | 185.72 |
| 10/16/2026 21:59 | 3 | 185.77 |
| 10/16/2026 21:59 | 5 | 185.82 |
| 10/16/2026 21:59 | 5 | 185.82 |
| 10/16/2026 21:59 | 100 | 185.90 |
| 10/16/2026 21:59 | 8 | 185.82 |
| 10/16/2026 21:59 | 15 | 185.63 |
| 10/16/2026 21:59 | 7 | 185.75 |
| 10/16/2026 21:58 | 6 | 185.79 |
| 10/16/2026 21:58 | 1 | 185.43 |
| 10/16/2026 21:58 | 2 | 185.55 |
| 10/16/2026 21:58 | 1 | 185.76 |
| 10/16/2026 21:58 | 4 | 185.70 |
| 10/16/2026 21:58 | 2 | 185.51 |
| 10/16/2026 21:58 | 3 | 185.50 |
| 10/16/2026 21:58 | 7 | 185.50 |
| 10/16/2026 21:58 | 1 | 185.60 |
| 10/16/2026 21:58 | 1 | 185.60 |
| 10/16/2026 21:58 | 10 | 185.44 |
| 10/16/2026 21:58 | 1 | 185.88 |
| 10/16/2026 21:58 | 1 | 185.90 |
| 10/16/2026 21:58 | 20 | 185.93 |
| 10/16/2026 21:57 | 6 | 185.54 |
| 10/16/2026 21:57 | 6 | 185.54 |
| 10/16/2026 21:57 | 40 | 185.80 |
| 10/16/2026 21:57 | 12 | 185.90 |
| 10/16/2026 21:57 | 8 | 185.90 |
| 10/16/2026 21:57 | 40 | 185.90 |
| 10/16/2026 21:57 | 40 | 185.88 |
| 10/16/2026 21:57 | 83 | 185.51 |
| 10/16/2026 21:57 | 1 | 185.55 |
| 10/16/2026 21:57 | 1 | 185.85 |
| 10/16/2026 21:57 | 18 | 185.81 |
| 10/16/2026 21:57 | 3 | 185.62 |
| 10/16/2026 21:57 | 1 | 185.80 |
| 10/16/2026 21:57 | 60 | 186.00 |
| 10/16/2026 21:57 | 40 | 185.85 |
| 10/16/2026 21:57 | 1 | 185.88 |
| 10/16/2026 21:57 | 20 | 185.90 |
| 10/16/2026 21:57 | 40 | 185.90 |
| 10/16/2026 21:57 | 40 | 185.77 |
| 10/16/2026 21:57 | 6 | 185.74 |
| 10/16/2026 21:57 | 1 | 185.65 |
| 10/16/2026 21:57 | 1 | 185.64 |
| 10/16/2026 21:57 | 5 | 185.85 |
| 10/16/2026 21:57 | 35 | 185.85 |
| 10/16/2026 21:57 | 1 | 185.40 |
| 10/16/2026 21:57 | 2 | 185.40 |
| 10/16/2026 21:57 | 5 | 185.50 |
| 10/16/2026 21:57 | 8 | 185.50 |
| 10/16/2026 21:57 | 21 | 185.51 |
| 10/16/2026 21:57 | 12 | 185.51 |
| 10/16/2026 21:57 | 1 | 185.53 |
| 10/16/2026 21:57 | 5 | 185.51 |
| 10/16/2026 21:57 | 122 | 185.64 |
| 10/16/2026 21:56 | 19 | 185.93 |
| 10/16/2026 21:56 | 21 | 185.93 |
| 10/16/2026 21:56 | 5 | 185.93 |
| 10/16/2026 21:56 | 74 | 185.93 |
| 10/16/2026 21:56 | 53 | 185.94 |
| 10/16/2026 21:56 | 96 | 185.94 |
| 10/16/2026 21:56 | 4 | 185.96 |
| 10/16/2026 21:56 | 23 | 185.94 |
| 10/16/2026 21:56 | 7 | 186.00 |
| 10/16/2026 21:56 | 1 | 185.85 |
| 10/16/2026 21:56 | 1 | 185.90 |
| 10/16/2026 21:56 | 3 | 185.90 |
| 10/16/2026 21:56 | 3 | 185.90 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 2 | 185.80 |
| 10/16/2026 21:55 | 5 | 186.00 |
| 10/16/2026 21:55 | 100 | 186.00 |
| 10/16/2026 21:55 | 70 | 186.00 |
| 10/16/2026 21:55 | 70 | 186.00 |
| 10/16/2026 21:55 | 70 | 186.00 |
| 10/16/2026 21:55 | 100 | 186.00 |
| 10/16/2026 21:55 | 100 | 186.00 |
| 10/16/2026 21:55 | 100 | 186.00 |
| 10/16/2026 21:55 | 1 | 185.95 |
| 10/16/2026 21:55 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.71 |
| 10/16/2026 21:54 | 15 | 186.15 |
| 10/16/2026 21:54 | 6 | 185.90 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 20 | 185.90 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.95 |
| 10/16/2026 21:54 | 1 | 185.90 |
| 10/16/2026 21:53 | 1 | 185.51 |
| 10/16/2026 21:52 | 1 | 185.69 |
| 10/16/2026 21:52 | 1 | 185.69 |
| 10/16/2026 21:51 | 20 | 185.66 |
| 10/16/2026 21:50 | 6 | 185.61 |
| 10/16/2026 21:50 | 28 | 185.60 |
| 10/16/2026 21:50 | 40 | 185.60 |
| 10/16/2026 21:49 | 4 | 185.78 |
| 10/16/2026 21:48 | 1 | 185.74 |
| 10/16/2026 21:48 | 2 | 185.75 |
| 10/16/2026 21:48 | 6 | 185.96 |
| 10/16/2026 21:48 | 3 | 186.22 |
| 10/16/2026 21:47 | 2 | 186.49 |
| 10/16/2026 21:47 | 41 | 186.23 |
| 10/16/2026 21:46 | 1 | 186.455 |
| 10/16/2026 21:46 | 13 | 186.98 |
| 10/16/2026 21:46 | 40 | 186.96 |
| 10/16/2026 21:45 | 64 | 187.08 |
| 10/16/2026 21:45 | 100 | 187.08 |
| 10/16/2026 21:45 | 4 | 187.04 |
| 10/16/2026 21:45 | 66 | 187.04 |
| 10/16/2026 21:45 | 32 | 186.99 |
| 10/16/2026 21:45 | 70 | 186.96 |
| 10/16/2026 21:45 | 21 | 186.94 |
| 10/16/2026 21:43 | 6 | 186.74 |
| 10/16/2026 21:43 | 30 | 186.74 |
| 10/16/2026 21:43 | 70 | 186.74 |
| 10/16/2026 21:43 | 1 | 186.73 |
| 10/16/2026 21:43 | 5 | 186.73 |
| 10/16/2026 21:43 | 200 | 186.73 |
| 10/16/2026 21:43 | 1 | 186.72 |
| 10/16/2026 21:43 | 6 | 186.72 |
| 10/16/2026 21:43 | 1 | 185.95 |
| 10/16/2026 21:43 | 2 | 186.00 |
| 10/16/2026 21:42 | 87 | 186.44 |
| 10/16/2026 21:42 | 13 | 186.44 |
| 10/16/2026 21:42 | 2 | 186.00 |
| 10/16/2026 21:42 | 3 | 185.90 |
| 10/16/2026 21:41 | 3 | 185.97 |
| 10/16/2026 21:41 | 4 | 185.97 |
| 10/16/2026 21:41 | 40 | 185.96 |
| 10/16/2026 21:41 | 50 | 185.96 |
| 10/16/2026 21:40 | 171 | 186.00 |
| 10/16/2026 21:40 | 91 | 186.10 |
| 10/16/2026 21:40 | 9 | 186.10 |
| 10/16/2026 21:40 | 1 | 186.10 |
| 10/16/2026 21:40 | 1 | 186.76 |
| 10/16/2026 21:40 | 1 | 186.76 |
| 10/16/2026 21:40 | 1 | 186.76 |
| 10/16/2026 21:40 | 5 | 186.77 |
| 10/16/2026 21:40 | 2 | 186.52 |
| 10/16/2026 21:39 | 40 | 186.88 |
| 10/16/2026 21:39 | 1 | 186.98 |
| 10/16/2026 21:39 | 2 | 186.78 |
| 10/16/2026 21:39 | 1 | 186.78 |
| 10/16/2026 21:38 | 80 | 187.01 |
| 10/16/2026 21:38 | 25 | 186.79 |
| 10/16/2026 21:38 | 52 | 186.79 |
| 10/16/2026 21:38 | 1 | 186.90 |
| 10/16/2026 21:37 | 1 | 186.96 |
| 10/16/2026 21:37 | 11 | 187.10 |
| 10/16/2026 21:36 | 20 | 187.49 |
| 10/16/2026 21:36 | 17 | 187.08 |
| 10/16/2026 21:35 | 10 | 188.11 |
| 10/16/2026 21:34 | 1 | 188.04 |
| 10/16/2026 21:33 | 32 | 187.70 |
| 10/16/2026 21:33 | 5 | 187.60 |
| 10/16/2026 21:33 | 1 | 187.845 |
| 10/16/2026 21:31 | 30 | 188.17 |
| 10/16/2026 21:30 | 10 | 188.73 |
| 10/16/2026 21:30 | 2 | 187.73 |
| 10/16/2026 21:28 | 178 | 187.725 |
| 10/16/2026 21:28 | 1 | 187.725 |
| 10/16/2026 21:28 | 1 | 187.70 |
| 10/16/2026 21:28 | 100 | 187.725 |
| 10/16/2026 21:28 | 100 | 187.725 |
| 10/16/2026 21:27 | 1 | 187.725 |
| 10/16/2026 21:27 | 2 | 187.725 |
| 10/16/2026 21:27 | 1 | 187.725 |
| 10/16/2026 21:27 | 2 | 187.725 |
| 10/16/2026 21:26 | 2 | 187.725 |
| 10/16/2026 21:25 | 4 | 187.725 |
| 10/16/2026 21:25 | 1 | 187.725 |
| 10/16/2026 21:25 | 1 | 187.615 |
| 10/16/2026 21:25 | 2 | 187.615 |
| 10/16/2026 21:25 | 1 | 187.845 |
| 10/16/2026 21:24 | 10 | 187.835 |
| 10/16/2026 21:24 | 1 | 187.84 |
| 10/16/2026 21:24 | 80 | 187.84 |
| 10/16/2026 21:23 | 1 | 187.84 |
| 10/16/2026 21:23 | 1 | 187.84 |
| 10/16/2026 21:23 | 1 | 187.84 |
| 10/16/2026 21:21 | 25 | 188.47 |
| 10/16/2026 21:20 | 12 | 188.18 |
| 10/16/2026 21:20 | 2 | 188.18 |
| 10/16/2026 21:20 | 20 | 188.18 |
| 10/16/2026 21:20 | 10 | 187.96 |
| 10/16/2026 21:19 | 5 | 188.02 |
| 10/16/2026 21:19 | 46 | 187.95 |
| 10/16/2026 21:19 | 1 | 187.95 |
| 10/16/2026 21:19 | 47 | 187.84 |
| 10/16/2026 21:19 | 25 | 186.65 |
| 10/16/2026 21:17 | 1 | 187.08 |
| 10/16/2026 21:16 | 4 | 187.55 |
| 10/16/2026 21:12 | 100 | 186.85 |
| 10/16/2026 21:12 | 3 | 186.66 |
| 10/16/2026 21:11 | 7 | 186.32 |
| 10/16/2026 21:11 | 1 | 186.66 |
| 10/16/2026 21:11 | 83 | 186.66 |
| 10/16/2026 21:10 | 8 | 186.07 |
| 10/16/2026 21:09 | 6 | 186.17 |
| 10/16/2026 21:09 | 14 | 186.05 |
| 10/16/2026 21:09 | 12 | 186.05 |
| 10/16/2026 21:09 | 14 | 186.04 |
| 10/16/2026 21:07 | 1 | 186.19 |
| 10/16/2026 21:07 | 5 | 186.19 |
| 10/16/2026 21:07 | 6 | 186.19 |
| 10/16/2026 21:07 | 5 | 185.77 |
| 10/16/2026 21:07 | 1 | 185.77 |
| 10/16/2026 21:07 | 14 | 186.19 |
| 10/16/2026 21:07 | 20 | 186.19 |
| 10/16/2026 21:06 | 1 | 185.97 |
| 10/16/2026 21:06 | 16 | 186.69 |
| 10/16/2026 21:04 | 3 | 186.50 |
| 10/16/2026 21:04 | 19 | 186.36 |
| 10/16/2026 21:02 | 16 | 186.50 |
| 10/16/2026 21:02 | 1 | 186.40 |
| 10/16/2026 21:02 | 1 | 186.30 |
| 10/16/2026 21:01 | 1 | 186.30 |
| 10/16/2026 21:01 | 16 | 186.30 |
| 10/16/2026 21:01 | 1 | 186.31 |
| 10/16/2026 21:01 | 3 | 186.40 |
| 10/16/2026 21:00 | 1 | 186.49 |
| 10/16/2026 21:00 | 7 | 186.49 |
| 10/16/2026 21:00 | 1 | 186.52 |
| 10/16/2026 21:00 | 1 | 186.52 |
| 10/16/2026 21:00 | 3 | 186.40 |
| 10/16/2026 21:00 | 12 | 186.41 |
| 10/16/2026 20:59 | 3 | 186.30 |
| 10/16/2026 20:59 | 12 | 186.40 |
| 10/16/2026 20:58 | 7 | 186.39 |
| 10/16/2026 20:58 | 7 | 186.40 |
| 10/16/2026 20:58 | 10 | 186.36 |
| 10/16/2026 20:58 | 12 | 186.30 |
| 10/16/2026 20:58 | 20 | 186.20 |
| 10/16/2026 20:58 | 18 | 186.31 |
| 10/16/2026 20:58 | 24 | 186.31 |
| 10/16/2026 20:58 | 24 | 186.31 |
| 10/16/2026 20:58 | 7 | 186.39 |
| 10/16/2026 20:58 | 7 | 186.40 |
| 10/16/2026 20:57 | 5 | 186.40 |
| 10/16/2026 20:57 | 4 | 186.12 |
| 10/16/2026 20:57 | 11 | 186.31 |
| 10/16/2026 20:57 | 11 | 186.32 |
| 10/16/2026 20:57 | 5 | 186.30 |
| 10/16/2026 20:57 | 3 | 186.35 |
| 10/16/2026 20:57 | 22 | 186.35 |
| 10/16/2026 20:57 | 28 | 186.35 |
| 10/16/2026 20:57 | 12 | 186.30 |
| 10/16/2026 20:57 | 5 | 186.32 |
| 10/16/2026 20:56 | 20 | 186.15 |
| 10/16/2026 20:56 | 15 | 186.24 |
| 10/16/2026 20:56 | 9 | 186.35 |
| 10/16/2026 20:56 | 20 | 186.25 |
| 10/16/2026 20:55 | 10 | 186.25 |
| 10/16/2026 20:55 | 12 | 186.25 |
| 10/16/2026 20:54 | 16 | 186.25 |
| 10/16/2026 20:54 | 6 | 186.20 |
| 10/16/2026 20:54 | 11 | 185.95 |
| 10/16/2026 20:54 | 11 | 186.15 |
| 10/16/2026 20:54 | 1 | 186.15 |
| 10/16/2026 20:54 | 4 | 186.15 |
| 10/16/2026 20:54 | 10 | 185.95 |
| 10/16/2026 20:54 | 7 | 186.00 |
| 10/16/2026 20:53 | 36 | 186.15 |
| 10/16/2026 20:53 | 24 | 186.15 |
| 10/16/2026 20:53 | 20 | 186.00 |
| 10/16/2026 20:53 | 20 | 186.00 |
| 10/16/2026 20:53 | 24 | 186.15 |
| 10/16/2026 20:53 | 10 | 186.25 |
| 10/16/2026 20:52 | 10 | 186.30 |
| 10/16/2026 20:52 | 11 | 186.26 |
| 10/16/2026 20:52 | 5 | 186.50 |
| 10/16/2026 20:52 | 10 | 186.37 |
| 10/16/2026 20:52 | 11 | 186.47 |
| 10/16/2026 20:52 | 1 | 186.57 |
| 10/16/2026 20:52 | 7 | 186.20 |
| 10/16/2026 20:51 | 8 | 186.20 |
| 10/16/2026 20:51 | 3 | 186.26 |
| 10/16/2026 20:51 | 1 | 186.21 |
| 10/16/2026 20:51 | 8 | 186.21 |
| 10/16/2026 20:51 | 2 | 186.11 |
| 10/16/2026 20:51 | 5 | 186.05 |
| 10/16/2026 20:50 | 15 | 186.02 |
| 10/16/2026 20:50 | 11 | 186.06 |
| 10/16/2026 20:50 | 5 | 186.07 |
| 10/16/2026 20:50 | 5 | 186.15 |
| 10/16/2026 20:50 | 8 | 186.06 |
| 10/16/2026 20:49 | 10 | 186.00 |
| 10/16/2026 20:49 | 10 | 186.28 |
| 10/16/2026 20:48 | 60 | 186.00 |
| 10/16/2026 20:48 | 40 | 186.23 |
| 10/16/2026 20:48 | 30 | 186.27 |
| 10/16/2026 20:48 | 100 | 186.31 |
| 10/16/2026 20:48 | 4 | 186.31 |
| 10/16/2026 20:48 | 7 | 186.32 |
| 10/16/2026 20:48 | 11 | 186.40 |
| 10/16/2026 20:48 | 23 | 186.68 |
| 10/16/2026 20:48 | 30 | 186.67 |
| 10/16/2026 20:47 | 3 | 186.90 |
| 10/16/2026 20:47 | 2 | 186.80 |
| 10/16/2026 20:46 | 1 | 186.80 |
| 10/16/2026 20:46 | 1 | 186.95 |
| 10/16/2026 20:46 | 3 | 187.00 |
| 10/16/2026 20:46 | 1 | 186.89 |
| 10/16/2026 20:46 | 3 | 187.04 |
| 10/16/2026 20:46 | 3 | 187.05 |
| 10/16/2026 20:46 | 1 | 186.96 |
| 10/16/2026 20:46 | 1 | 186.97 |
| 10/16/2026 20:46 | 1 | 187.03 |
| 10/16/2026 20:45 | 15 | 187.14 |
| 10/16/2026 20:45 | 15 | 187.15 |
| 10/16/2026 20:44 | 3 | 186.90 |
| 10/16/2026 20:44 | 3 | 186.90 |
| 10/16/2026 20:44 | 2 | 187.05 |
| 10/16/2026 20:40 | 9 | 187.44 |
| 10/16/2026 20:40 | 4 | 187.30 |
| 10/16/2026 20:40 | 1 | 187.33 |
| 10/16/2026 20:40 | 6 | 187.55 |
| 10/16/2026 20:40 | 1 | 187.59 |
| 10/16/2026 20:40 | 9 | 187.59 |
| 10/16/2026 20:40 | 9 | 187.53 |
| 10/16/2026 20:40 | 2 | 187.53 |
| 10/16/2026 20:40 | 7 | 187.53 |
| 10/16/2026 20:39 | 1 | 187.52 |
| 10/16/2026 20:39 | 19 | 187.52 |
| 10/16/2026 20:39 | 6 | 187.12 |
| 10/16/2026 20:39 | 1 | 187.44 |
| 10/16/2026 20:39 | 10 | 187.11 |
| 10/16/2026 20:39 | 40 | 187.19 |
| 10/16/2026 20:39 | 1 | 187.59 |
| 10/16/2026 20:39 | 18 | 187.59 |
| 10/16/2026 20:39 | 18 | 187.56 |
| 10/16/2026 20:38 | 1 | 187.05 |
| 10/16/2026 20:38 | 2 | 187.05 |
| 10/16/2026 20:36 | 1 | 187.045 |
| 10/16/2026 20:36 | 1 | 186.25 |
| 10/16/2026 20:32 | 6 | 186.85 |
| 10/16/2026 20:32 | 7 | 186.65 |
| 10/16/2026 20:31 | 4 | 186.42 |
| 10/16/2026 20:31 | 2 | 186.65 |
| 10/16/2026 20:30 | 2 | 186.84 |
| 10/16/2026 20:29 | 20 | 186.65 |
| 10/16/2026 20:29 | 19 | 186.75 |
| 10/16/2026 20:29 | 10 | 186.55 |
| 10/16/2026 20:29 | 11 | 186.55 |
| 10/16/2026 20:28 | 5 | 186.24 |
| 10/16/2026 20:28 | 10 | 186.25 |
| 10/16/2026 20:28 | 1 | 186.53 |
| 10/16/2026 20:27 | 8 | 186.61 |
| 10/16/2026 20:27 | 37 | 186.63 |
| 10/16/2026 20:27 | 4 | 186.22 |
| 10/16/2026 20:27 | 30 | 186.23 |
| 10/16/2026 20:26 | 1 | 186.63 |
| 10/16/2026 20:24 | 50 | 186.20 |
| 10/16/2026 20:23 | 9 | 186.63 |
| 10/16/2026 20:23 | 10 | 186.15 |
| 10/16/2026 20:22 | 10 | 186.23 |
| 10/16/2026 20:22 | 1 | 186.54 |
| 10/16/2026 20:22 | 1 | 186.13 |
| 10/16/2026 20:21 | 10 | 186.10 |
| 10/16/2026 20:21 | 8 | 186.54 |
| 10/16/2026 20:21 | 8 | 186.06 |
| 10/16/2026 20:20 | 11 | 186.03 |
| 10/16/2026 20:20 | 100 | 186.03 |
| 10/16/2026 20:20 | 4 | 186.28 |
| 10/16/2026 20:20 | 36 | 186.28 |
| 10/16/2026 20:20 | 32 | 186.35 |
| 10/16/2026 20:19 | 11 | 186.35 |
| 10/16/2026 20:19 | 2 | 186.73 |
| 10/16/2026 20:19 | 1 | 186.73 |
| 10/16/2026 20:19 | 14 | 186.73 |
| 10/16/2026 20:19 | 5 | 186.74 |
| 10/16/2026 20:19 | 1 | 186.89 |
| 10/16/2026 20:10 | 80 | 187.40 |
| 10/16/2026 20:08 | 1 | 187.80 |
| 10/16/2026 20:07 | 1 | 187.59 |
| 10/16/2026 20:06 | 1 | 187.30 |
| 10/16/2026 20:06 | 1 | 187.16 |
| 10/16/2026 20:05 | 1 | 187.22 |
| 10/16/2026 20:05 | 25 | 187.68 |
| 10/16/2026 20:05 | 25 | 187.68 |
| 10/16/2026 20:02 | 40 | 187.34 |
| 10/16/2026 20:02 | 59 | 187.24 |
| 10/16/2026 20:02 | 100 | 187.25 |
| 10/16/2026 20:02 | 70 | 187.32 |
| 10/16/2026 20:02 | 1 | 187.55 |
| 10/16/2026 20:02 | 2 | 187.69 |
| 10/16/2026 20:02 | 2 | 187.77 |
| 10/16/2026 20:02 | 1 | 187.78 |
| 10/16/2026 20:02 | 2 | 187.80 |
| 10/16/2026 20:02 | 1 | 187.83 |
| 10/16/2026 20:02 | 1 | 187.93 |
| 10/16/2026 20:02 | 1 | 188.08 |
| 10/16/2026 19:59 | 5 | 188.26 |
| 10/16/2026 19:58 | 50 | 188.22 |
| 10/16/2026 19:58 | 1 | 187.98 |
| 10/16/2026 19:58 | 45 | 188.00 |
| 10/16/2026 19:58 | 10 | 188.00 |
| 10/16/2026 19:58 | 2 | 188.04 |
| 10/16/2026 19:58 | 2 | 188.05 |
| 10/16/2026 19:58 | 2 | 188.05 |
| 10/16/2026 19:56 | 2 | 188.08 |
| 10/16/2026 19:56 | 1 | 188.08 |
| 10/16/2026 19:56 | 12 | 188.20 |
| 10/16/2026 19:56 | 70 | 188.21 |
| 10/16/2026 19:56 | 3 | 188.28 |
| 10/16/2026 19:56 | 3 | 188.34 |
| 10/16/2026 19:56 | 1 | 188.46 |
| 10/16/2026 19:56 | 14 | 188.49 |
| 10/16/2026 19:53 | 70 | 188.50 |
| 10/16/2026 19:53 | 70 | 188.53 |
| 10/16/2026 19:50 | 1 | 189.20 |
| 10/16/2026 19:50 | 20 | 188.80 |
| 10/16/2026 19:49 | 1 | 189.01 |
| 10/16/2026 19:46 | 2 | 189.07 |
| 10/16/2026 19:46 | 2 | 189.07 |
| 10/16/2026 19:46 | 2 | 189.08 |
| 10/16/2026 19:46 | 2 | 189.29 |
| 10/16/2026 19:46 | 5 | 189.32 |
| 10/16/2026 19:46 | 2 | 189.32 |
| 10/16/2026 19:46 | 2 | 189.32 |
| 10/16/2026 19:46 | 2 | 189.32 |
| 10/16/2026 19:46 | 1 | 189.40 |
| 10/16/2026 19:46 | 1 | 189.43 |
| 10/16/2026 19:46 | 1 | 189.43 |
| 10/16/2026 19:46 | 1 | 189.50 |
| 10/16/2026 19:43 | 1 | 189.77 |
| 10/16/2026 19:43 | 19 | 189.77 |
| 10/16/2026 19:43 | 14 | 189.77 |
| 10/16/2026 19:43 | 40 | 189.91 |
| 10/16/2026 19:43 | 20 | 189.93 |
| 10/16/2026 19:43 | 4 | 190.15 |
| 10/16/2026 19:43 | 69 | 190.14 |
| 10/16/2026 19:43 | 31 | 190.14 |
| 10/16/2026 19:43 | 100 | 190.13 |
| 10/16/2026 19:41 | 1 | 189.62 |
| 10/16/2026 19:41 | 1 | 189.62 |
| 10/16/2026 19:41 | 1 | 189.615 |
| 10/16/2026 19:41 | 1 | 189.60 |
| 10/16/2026 19:41 | 1 | 189.55 |
| 10/16/2026 19:40 | 1 | 189.345 |
| 10/16/2026 19:39 | 10 | 189.35 |
| 10/16/2026 19:36 | 25 | 189.355 |
| 10/16/2026 19:36 | 25 | 189.355 |
| 10/16/2026 19:36 | 3 | 189.355 |
| 10/16/2026 19:35 | 13 | 189.365 |
| 10/16/2026 19:35 | 4 | 189.27 |
| 10/16/2026 19:35 | 100 | 189.27 |
| 10/16/2026 19:35 | 1 | 189.27 |
| 10/16/2026 19:35 | 3 | 189.26 |
| 10/16/2026 19:35 | 1 | 189.24 |
| 10/16/2026 19:31 | 30 | 188.55 |
| 10/16/2026 19:31 | 70 | 188.56 |
| 10/16/2026 19:31 | 5 | 189.07 |
| 10/16/2026 19:25 | 25 | 189.00 |
| 10/16/2026 19:25 | 16 | 189.00 |
| 10/16/2026 19:25 | 12 | 189.02 |
| 10/16/2026 19:25 | 28 | 189.02 |
| 10/16/2026 19:25 | 1 | 189.11 |
| 10/16/2026 19:25 | 50 | 189.24 |
| 10/16/2026 19:25 | 50 | 189.20 |
| 10/16/2026 19:24 | 1 | 188.55 |
| 10/16/2026 19:24 | 50 | 188.55 |
| 10/16/2026 19:23 | 1 | 188.555 |
| 10/16/2026 19:23 | 5 | 188.555 |
| 10/16/2026 19:22 | 8 | 188.48 |
| 10/16/2026 19:22 | 8 | 188.31 |
| 10/16/2026 19:22 | 100 | 188.555 |
| 10/16/2026 19:21 | 3 | 188.21 |
| 10/16/2026 19:21 | 12 | 188.30 |
| 10/16/2026 19:18 | 100 | 188.33 |
| 10/16/2026 19:18 | 100 | 188.33 |
| 10/16/2026 19:18 | 1 | 188.33 |
| 10/16/2026 19:18 | 2 | 188.33 |
| 10/16/2026 19:18 | 100 | 188.34 |
| 10/16/2026 19:15 | 1 | 188.60 |
| 10/16/2026 19:15 | 32 | 188.46 |
| 10/16/2026 19:15 | 50 | 188.50 |
| 10/16/2026 19:14 | 2 | 188.51 |
| 10/16/2026 19:13 | 4 | 188.51 |
| 10/16/2026 19:12 | 5 | 188.73 |
| 10/16/2026 19:10 | 5 | 188.55 |
| 10/16/2026 19:10 | 14 | 188.55 |
| 10/16/2026 19:08 | 2 | 188.69 |
| 10/16/2026 19:08 | 2 | 188.69 |
| 10/16/2026 19:08 | 5 | 188.69 |
| 10/16/2026 19:06 | 2 | 189.09 |
| 10/16/2026 19:05 | 1 | 189.46 |
| 10/16/2026 19:05 | 5 | 188.91 |
| 10/16/2026 19:05 | 7 | 188.92 |
| 10/16/2026 19:05 | 4 | 188.98 |
| 10/16/2026 19:05 | 28 | 189.00 |
| 10/16/2026 19:03 | 10 | 188.98 |
| 10/16/2026 19:03 | 1 | 188.99 |
| 10/16/2026 19:03 | 15 | 189.04 |
| 10/16/2026 19:03 | 2 | 189.04 |
| 10/16/2026 19:03 | 1 | 189.04 |
| 10/16/2026 19:03 | 3 | 189.05 |
| 10/16/2026 19:00 | 30 | 189.795 |
| 10/16/2026 19:00 | 30 | 189.79 |
| 10/16/2026 18:59 | 6 | 189.70 |
| 10/16/2026 18:59 | 4 | 189.68 |
| 10/16/2026 18:59 | 81 | 189.68 |
| 10/16/2026 18:59 | 19 | 189.68 |
| 10/16/2026 18:59 | 70 | 189.67 |
| 10/16/2026 18:59 | 11 | 189.67 |
| 10/16/2026 18:59 | 19 | 189.60 |
| 10/16/2026 18:57 | 1 | 189.18 |
| 10/16/2026 18:57 | 89 | 189.67 |
| 10/16/2026 18:57 | 1 | 189.67 |
| 10/16/2026 18:57 | 99 | 189.67 |
| 10/16/2026 18:57 | 1 | 189.67 |
| 10/16/2026 18:57 | 10 | 189.67 |
| 10/16/2026 18:57 | 12 | 189.60 |
| 10/16/2026 18:57 | 18 | 189.60 |
| 10/16/2026 18:57 | 1 | 189.60 |
| 10/16/2026 18:57 | 1 | 189.60 |
| 10/16/2026 18:57 | 12 | 189.08 |
| 10/16/2026 18:57 | 4 | 189.08 |
| 10/16/2026 18:57 | 1 | 189.08 |
| 10/16/2026 18:57 | 12 | 189.08 |
| 10/16/2026 18:57 | 15 | 189.09 |
| 10/16/2026 18:57 | 30 | 189.48 |
| 10/16/2026 18:57 | 12 | 189.48 |
| 10/16/2026 18:57 | 7 | 189.48 |
| 10/16/2026 18:57 | 1 | 189.48 |
| 10/16/2026 18:57 | 6 | 189.48 |
| 10/16/2026 18:57 | 6 | 189.47 |
| 10/16/2026 18:57 | 1 | 189.46 |
| 10/16/2026 18:57 | 1 | 189.46 |
| 10/16/2026 18:57 | 42 | 189.45 |
| 10/16/2026 18:57 | 2 | 189.45 |
| 10/16/2026 18:57 | 50 | 189.45 |
| 10/16/2026 18:57 | 4 | 189.45 |
| 10/16/2026 18:57 | 2 | 189.45 |
| 10/16/2026 18:57 | 2 | 189.40 |
| 10/16/2026 18:57 | 4 | 189.40 |
| 10/16/2026 18:57 | 4 | 189.40 |
| 10/16/2026 18:57 | 86 | 189.40 |
| 10/16/2026 18:57 | 4 | 189.40 |
| 10/16/2026 18:52 | 68 | 189.35 |
| 10/16/2026 18:52 | 1 | 188.845 |
| 10/16/2026 18:46 | 5 | 189.46 |
| 10/16/2026 18:46 | 6 | 189.46 |
| 10/16/2026 18:46 | 6 | 189.46 |
| 10/16/2026 18:46 | 100 | 189.42 |
| 10/16/2026 18:46 | 20 | 189.32 |
| 10/16/2026 18:46 | 23 | 189.23 |
| 10/16/2026 18:46 | 10 | 189.23 |
| 10/16/2026 18:46 | 10 | 189.23 |
| 10/16/2026 18:45 | 10 | 189.06 |
| 10/16/2026 18:45 | 10 | 189.01 |
| 10/16/2026 18:45 | 1 | 189.00 |
| 10/16/2026 18:45 | 5 | 188.90 |
| 10/16/2026 18:45 | 7 | 188.90 |
| 10/16/2026 18:45 | 25 | 188.88 |
| 10/16/2026 18:45 | 20 | 188.88 |
| 10/16/2026 18:45 | 10 | 188.88 |
| 10/16/2026 18:45 | 70 | 188.88 |
| 10/16/2026 18:45 | 10 | 188.88 |
| 10/16/2026 18:45 | 1 | 188.82 |
| 10/16/2026 18:45 | 5 | 188.61 |
| 10/16/2026 18:43 | 20 | 188.88 |
| 10/16/2026 18:43 | 10 | 188.88 |
| 10/16/2026 18:43 | 70 | 188.88 |
| 10/16/2026 18:43 | 1 | 188.47 |
| 10/16/2026 18:42 | 56 | 188.70 |
| 10/16/2026 18:41 | 50 | 188.885 |
| 10/16/2026 18:41 | 1 | 188.885 |
| 10/16/2026 18:41 | 1 | 188.75 |
| 10/16/2026 18:41 | 1 | 188.75 |
| 10/16/2026 18:41 | 10 | 188.57 |
| 10/16/2026 18:41 | 10 | 188.70 |
| 10/16/2026 18:41 | 10 | 188.70 |
| 10/16/2026 18:40 | 2 | 188.90 |
| 10/16/2026 18:40 | 2 | 188.90 |
| 10/16/2026 18:40 | 2 | 188.90 |
| 10/16/2026 18:40 | 6 | 188.90 |
| 10/16/2026 18:37 | 4 | 188.99 |
| 10/16/2026 18:37 | 11 | 188.99 |
| 10/16/2026 18:37 | 1 | 188.99 |
| 10/16/2026 18:37 | 2 | 188.895 |
| 10/16/2026 18:36 | 1 | 188.87 |
| 10/16/2026 18:36 | 5 | 188.925 |
| 10/16/2026 18:32 | 100 | 189.04 |
| 10/16/2026 18:30 | 7 | 188.58 |
| 10/16/2026 18:29 | 5 | 188.58 |
| 10/16/2026 18:29 | 10 | 188.58 |
| 10/16/2026 18:29 | 1 | 188.58 |
| 10/16/2026 18:28 | 3 | 189.17 |
| 10/16/2026 18:28 | 45 | 189.00 |
| 10/16/2026 18:28 | 8 | 189.17 |
| 10/16/2026 18:28 | 3 | 189.34 |
| 10/16/2026 18:25 | 11 | 189.325 |
| 10/16/2026 18:25 | 109 | 189.325 |
| 10/16/2026 18:25 | 100 | 189.325 |
| 10/16/2026 18:23 | 3 | 189.35 |
| 10/16/2026 18:23 | 3 | 189.29 |
| 10/16/2026 18:21 | 25 | 189.155 |
| 10/16/2026 18:21 | 25 | 189.155 |
| 10/16/2026 18:19 | 80 | 188.97 |
| 10/16/2026 18:18 | 2 | 188.85 |
| 10/16/2026 18:18 | 2 | 188.98 |
| 10/16/2026 18:18 | 50 | 189.00 |
| 10/16/2026 18:18 | 79 | 188.95 |
| 10/16/2026 18:18 | 1 | 188.95 |
| 10/16/2026 18:17 | 10 | 189.01 |
| 10/16/2026 18:17 | 11 | 189.105 |
| 10/16/2026 18:17 | 10 | 189.11 |
| 10/16/2026 18:17 | 10 | 189.11 |
| 10/16/2026 18:17 | 10 | 189.11 |
| 10/16/2026 18:17 | 2 | 188.53 |
| 10/16/2026 18:17 | 9 | 188.61 |
| 10/16/2026 18:17 | 100 | 189.11 |
| 10/16/2026 18:16 | 49 | 189.11 |
| 10/16/2026 18:16 | 10 | 189.11 |
| 10/16/2026 18:16 | 4 | 188.61 |
| 10/16/2026 18:15 | 10 | 189.22 |
| 10/16/2026 18:15 | 99 | 189.25 |
| 10/16/2026 18:15 | 1 | 189.25 |
| 10/16/2026 18:15 | 9 | 189.105 |
| 10/16/2026 18:15 | 1 | 189.105 |
| 10/16/2026 18:15 | 1 | 189.06 |
| 10/16/2026 18:15 | 1 | 189.105 |
| 10/16/2026 18:14 | 29 | 189.11 |
| 10/16/2026 18:14 | 58 | 188.51 |
| 10/16/2026 18:13 | 12 | 188.51 |
| 10/16/2026 18:13 | 2 | 188.56 |
| 10/16/2026 18:09 | 2 | 188.75 |
| 10/16/2026 18:09 | 1 | 188.75 |
| 10/16/2026 18:09 | 1 | 189.00 |
| 10/16/2026 18:09 | 1 | 189.00 |
| 10/16/2026 18:09 | 15 | 189.00 |
| 10/16/2026 18:09 | 45 | 189.00 |
| 10/16/2026 18:09 | 10 | 189.00 |
| 10/16/2026 18:09 | 3 | 189.01 |
| 10/16/2026 18:09 | 7 | 189.09 |
| 10/16/2026 18:09 | 44 | 189.27 |
| 10/16/2026 18:08 | 100 | 189.50 |
| 10/16/2026 18:08 | 10 | 189.50 |
| 10/16/2026 18:08 | 62 | 189.63 |
| 10/16/2026 18:08 | 38 | 189.63 |
| 10/16/2026 18:08 | 70 | 189.64 |
| 10/16/2026 18:08 | 13 | 190.00 |
| 10/16/2026 18:08 | 1 | 190.00 |
| 10/16/2026 18:08 | 14 | 190.00 |
| 10/16/2026 18:08 | 1 | 190.07 |
| 10/16/2026 18:06 | 70 | 190.47 |
| 10/16/2026 18:04 | 2 | 190.47 |
| 10/16/2026 18:04 | 13 | 190.47 |
| 10/16/2026 18:02 | 1 | 190.12 |
| 10/16/2026 18:02 | 1 | 190.13 |
| 10/16/2026 18:01 | 1 | 190.17 |
| 10/16/2026 18:01 | 1 | 190.50 |
| 10/16/2026 18:00 | 1 | 190.13 |
| 10/16/2026 18:00 | 1 | 190.30 |
| 10/16/2026 17:59 | 40 | 190.50 |
| 10/16/2026 17:58 | 10 | 190.16 |
| 10/16/2026 17:58 | 5 | 190.20 |
| 10/16/2026 17:57 | 28 | 189.91 |
| 10/16/2026 17:57 | 68 | 189.91 |
| 10/16/2026 17:57 | 4 | 189.91 |
| 10/16/2026 17:57 | 3 | 189.91 |
| 10/16/2026 17:57 | 40 | 190.01 |
| 10/16/2026 17:57 | 40 | 189.99 |
| 10/16/2026 17:57 | 100 | 189.70 |
| 10/16/2026 17:57 | 32 | 189.73 |
| 10/16/2026 17:57 | 2 | 189.73 |
| 10/16/2026 17:57 | 1 | 189.92 |
| 10/16/2026 17:57 | 2 | 189.92 |
| 10/16/2026 17:57 | 100 | 189.92 |
| 10/16/2026 17:57 | 1 | 189.92 |
| 10/16/2026 17:57 | 3 | 189.92 |
| 10/16/2026 17:57 | 2 | 189.92 |
| 10/16/2026 17:57 | 54 | 189.78 |
| 10/16/2026 17:57 | 70 | 189.81 |
| 10/16/2026 17:57 | 2 | 189.92 |
| 10/16/2026 17:57 | 2 | 189.93 |
| 10/16/2026 17:57 | 2 | 189.94 |
| 10/16/2026 17:57 | 3 | 189.97 |
| 10/16/2026 17:57 | 82 | 190.13 |
| 10/16/2026 17:57 | 26 | 190.13 |
| 10/16/2026 17:57 | 7 | 190.13 |
| 10/16/2026 17:57 | 92 | 190.13 |
| 10/16/2026 17:57 | 3 | 190.05 |
| 10/16/2026 17:57 | 3 | 190.13 |
| 10/16/2026 17:57 | 1 | 190.00 |
| 10/16/2026 17:57 | 1 | 190.00 |
| 10/16/2026 17:57 | 1 | 190.00 |
| 10/16/2026 17:57 | 4 | 190.00 |
| 10/16/2026 17:57 | 5 | 190.00 |
| 10/16/2026 17:57 | 1 | 190.00 |
| 10/16/2026 17:57 | 13 | 190.01 |
| 10/16/2026 17:57 | 1 | 190.13 |
| 10/16/2026 17:57 | 1 | 190.14 |
| 10/16/2026 17:56 | 2 | 190.35 |
| 10/16/2026 17:56 | 2 | 190.06 |
| 10/16/2026 17:56 | 100 | 190.55 |
| 10/16/2026 17:56 | 1 | 190.05 |
| 10/16/2026 17:56 | 1 | 190.25 |
| 10/16/2026 17:56 | 14 | 190.25 |
| 10/16/2026 17:56 | 1 | 190.26 |
| 10/16/2026 17:56 | 15 | 190.26 |
| 10/16/2026 17:56 | 15 | 190.26 |
| 10/16/2026 17:56 | 27 | 190.26 |
| 10/16/2026 17:56 | 27 | 190.26 |
| 10/16/2026 17:56 | 15 | 190.26 |
| 10/16/2026 17:54 | 1 | 190.53 |
| 10/16/2026 17:54 | 1 | 190.53 |
| 10/16/2026 17:54 | 1 | 190.57 |
| 10/16/2026 17:50 | 25 | 191.67 |
| 10/16/2026 17:50 | 4 | 191.67 |
| 10/16/2026 17:50 | 25 | 191.67 |
| 10/16/2026 17:50 | 4 | 191.67 |
| 10/16/2026 17:50 | 21 | 191.67 |
| 10/16/2026 17:49 | 25 | 191.67 |
| 10/16/2026 17:49 | 2 | 191.67 |
| 10/16/2026 17:47 | 1 | 191.67 |
| 10/16/2026 17:47 | 1 | 191.67 |
| 10/16/2026 17:47 | 2 | 191.67 |
| 10/16/2026 17:45 | 2 | 191.67 |
| 10/16/2026 17:44 | 4 | 191.67 |
| 10/16/2026 17:40 | 4 | 191.00 |
| 10/16/2026 17:38 | 1 | 191.00 |
| 10/16/2026 17:37 | 1 | 191.00 |
| 10/16/2026 17:37 | 1 | 191.00 |
| 10/16/2026 17:37 | 98 | 191.00 |
| 10/16/2026 17:36 | 1 | 191.00 |
| 10/16/2026 17:33 | 1 | 191.00 |
| 10/16/2026 17:32 | 12 | 190.80 |
| 10/16/2026 17:32 | 1 | 190.49 |
| 10/16/2026 17:31 | 1 | 190.92 |
| 10/16/2026 17:31 | 4 | 190.54 |
| 10/16/2026 17:31 | 1 | 190.87 |
| 10/16/2026 17:31 | 15 | 190.88 |
| 10/16/2026 17:31 | 10 | 190.91 |
| 10/16/2026 17:31 | 6 | 191.07 |
| 10/16/2026 17:30 | 18 | 191.02 |
| 10/16/2026 17:29 | 3 | 191.31 |
| 10/16/2026 17:29 | 3 | 191.33 |
| 10/16/2026 17:29 | 3 | 191.46 |
| 10/16/2026 17:29 | 8 | 191.60 |
| 10/16/2026 17:28 | 1 | 191.99 |
| 10/16/2026 17:28 | 1 | 192.00 |
| 10/16/2026 17:28 | 1 | 191.61 |
| 10/16/2026 17:26 | 1 | 192.07 |
| 10/16/2026 17:26 | 10 | 192.07 |
| 10/16/2026 17:26 | 37 | 192.07 |
| 10/16/2026 17:26 | 10 | 192.08 |
| 10/16/2026 17:26 | 10 | 192.15 |
| 10/16/2026 17:26 | 10 | 192.16 |
| 10/16/2026 17:26 | 20 | 192.08 |
| 10/16/2026 17:23 | 8 | 191.73 |
| 10/16/2026 17:22 | 2 | 192.00 |
| 10/16/2026 17:16 | 1 | 192.38 |
| 10/16/2026 17:11 | 10 | 192.49 |
| 10/16/2026 17:11 | 10 | 192.57 |
| 10/16/2026 17:10 | 3 | 193.23 |
| 10/16/2026 17:10 | 1 | 192.65 |
| 10/16/2026 17:09 | 6 | 193.00 |
| 10/16/2026 17:08 | 50 | 193.02 |
| 10/16/2026 17:08 | 1 | 191.81 |
| 10/16/2026 17:07 | 6 | 191.81 |
| 10/16/2026 17:03 | 1 | 191.80 |
| 10/16/2026 17:00 | 2 | 192.23 |
| 10/16/2026 17:00 | 2 | 192.33 |
| 10/16/2026 17:00 | 2 | 192.33 |
| 10/16/2026 17:00 | 2 | 192.33 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 2 | 192.16 |
| 10/16/2026 17:00 | 10 | 192.35 |
| 10/16/2026 17:00 | 10 | 192.27 |
| 10/16/2026 16:59 | 10 | 192.27 |
| 10/16/2026 16:59 | 5 | 192.19 |
| 10/16/2026 16:59 | 10 | 191.74 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 191.95 |
| 10/16/2026 16:59 | 10 | 192.37 |
| 10/16/2026 16:58 | 5 | 191.59 |
| 10/16/2026 16:58 | 5 | 191.58 |
| 10/16/2026 16:57 | 35 | 192.00 |
| 10/16/2026 16:57 | 25 | 192.00 |
| 10/16/2026 16:57 | 40 | 191.85 |
| 10/16/2026 16:56 | 40 | 191.62 |
| 10/16/2026 16:53 | 40 | 191.62 |
| 10/16/2026 16:49 | 55 | 192.86 |
| 10/16/2026 16:49 | 10 | 192.86 |
| 10/16/2026 16:46 | 80 | 192.50 |
| 10/16/2026 16:46 | 20 | 192.75 |
| 10/16/2026 16:46 | 1 | 192.75 |
| 10/16/2026 16:46 | 100 | 192.55 |
| 10/16/2026 16:46 | 21 | 192.74 |
| 10/16/2026 16:46 | 100 | 192.74 |
| 10/16/2026 16:46 | 40 | 191.94 |
| 10/16/2026 16:45 | 44 | 192.50 |
| 10/16/2026 16:45 | 36 | 192.50 |
| 10/16/2026 16:45 | 80 | 192.55 |
| 10/16/2026 16:40 | 91 | 191.59 |
| 10/16/2026 16:40 | 9 | 191.59 |
| 10/16/2026 16:40 | 91 | 191.58 |
| 10/16/2026 16:40 | 9 | 191.58 |
| 10/16/2026 16:40 | 70 | 191.55 |
| 10/16/2026 16:40 | 70 | 191.49 |
| 10/16/2026 16:40 | 10 | 191.39 |
| 10/16/2026 16:38 | 12 | 191.45 |
| 10/16/2026 16:38 | 1 | 191.33 |
| 10/16/2026 16:37 | 11 | 191.43 |
| 10/16/2026 16:36 | 11 | 191.43 |
| 10/16/2026 16:34 | 5 | 191.18 |
| 10/16/2026 16:34 | 99 | 190.55 |
| 10/16/2026 16:32 | 29 | 189.68 |
| 10/16/2026 16:31 | 1 | 190.07 |
| 10/16/2026 16:29 | 10 | 189.87 |
| 10/16/2026 16:29 | 10 | 189.88 |
| 10/16/2026 16:29 | 100 | 189.28 |
| 10/16/2026 16:29 | 1 | 189.99 |
| 10/16/2026 16:29 | 5 | 189.99 |
| 10/16/2026 16:29 | 55 | 190.00 |
| 10/16/2026 16:29 | 10 | 190.00 |
| 10/16/2026 16:29 | 25 | 190.14 |
| 10/16/2026 16:29 | 40 | 190.71 |
| 10/16/2026 16:29 | 4 | 190.42 |
| 10/16/2026 16:29 | 1 | 190.71 |
| 10/16/2026 16:29 | 2 | 190.85 |
| 10/16/2026 16:29 | 2 | 190.96 |
| 10/16/2026 16:29 | 1 | 190.97 |
| 10/16/2026 16:29 | 13 | 190.97 |
| 10/16/2026 16:29 | 1 | 190.99 |
| 10/16/2026 16:29 | 5 | 191.00 |
| 10/16/2026 16:29 | 20 | 191.00 |
| 10/16/2026 16:29 | 1 | 191.02 |
| 10/16/2026 16:29 | 30 | 191.02 |
| 10/16/2026 16:29 | 14 | 191.02 |
| 10/16/2026 16:25 | 1 | 191.60 |
| 10/16/2026 16:23 | 2 | 191.02 |
| 10/16/2026 16:23 | 10 | 191.42 |
| 10/16/2026 16:23 | 10 | 191.43 |
| 10/16/2026 16:18 | 5 | 191.92 |
| 10/16/2026 16:16 | 70 | 191.47 |
| 10/16/2026 16:14 | 50 | 191.38 |
| 10/16/2026 16:14 | 25 | 190.97 |
| 10/16/2026 16:13 | 2 | 191.19 |
| 10/16/2026 16:13 | 15 | 191.00 |
| 10/16/2026 16:12 | 1 | 190.48 |
| 10/16/2026 16:11 | 10 | 191.00 |
| 10/16/2026 16:11 | 7 | 191.00 |
| 10/16/2026 16:11 | 1 | 191.09 |
| 10/16/2026 16:11 | 17 | 191.09 |
| 10/16/2026 16:11 | 50 | 191.40 |
| 10/16/2026 16:11 | 10 | 191.24 |
| 10/16/2026 16:10 | 20 | 191.39 |
| 10/16/2026 16:10 | 1 | 191.40 |
| 10/16/2026 16:10 | 10 | 191.39 |
| 10/16/2026 16:10 | 20 | 191.235 |
| 10/16/2026 16:10 | 2 | 191.51 |
| 10/16/2026 16:10 | 2 | 191.54 |
| 10/16/2026 16:10 | 3 | 191.55 |
| 10/16/2026 16:10 | 1 | 191.56 |
| 10/16/2026 16:10 | 6 | 191.59 |
| 10/16/2026 16:09 | 20 | 191.67 |
| 10/16/2026 16:09 | 20 | 191.67 |
| 10/16/2026 16:09 | 20 | 191.68 |
| 10/16/2026 16:09 | 1 | 191.67 |
| 10/16/2026 16:09 | 1 | 191.68 |
| 10/16/2026 16:09 | 11 | 191.69 |
| 10/16/2026 16:09 | 47 | 191.69 |
| 10/16/2026 16:09 | 40 | 191.73 |
| 10/16/2026 16:09 | 20 | 191.79 |
| 10/16/2026 16:09 | 1 | 191.80 |
| 10/16/2026 16:09 | 20 | 191.88 |
| 10/16/2026 16:09 | 200 | 191.90 |
| 10/16/2026 16:09 | 20 | 191.90 |
| 10/16/2026 16:09 | 20 | 191.92 |
| 10/16/2026 16:09 | 26 | 191.85 |
| 10/16/2026 16:08 | 6 | 192.20 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 4 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 6 | 192.19 |
| 10/16/2026 16:08 | 2 | 192.19 |
| 10/16/2026 16:08 | 4 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.16 |
| 10/16/2026 16:08 | 6 | 192.11 |
| 10/16/2026 16:08 | 30 | 191.76 |
| 10/16/2026 16:08 | 6 | 191.80 |
| 10/16/2026 16:08 | 20 | 191.81 |
| 10/16/2026 16:08 | 26 | 192.01 |
| 10/16/2026 16:06 | 20 | 192.40 |
| 10/16/2026 16:06 | 60 | 191.75 |
| 10/16/2026 16:06 | 40 | 192.10 |
| 10/16/2026 16:06 | 20 | 192.20 |
| 10/16/2026 16:06 | 10 | 192.00 |
| 10/16/2026 16:06 | 50 | 192.11 |
| 10/16/2026 16:06 | 20 | 192.59 |
| 10/16/2026 16:06 | 20 | 192.60 |
| 10/16/2026 16:06 | 20 | 192.79 |
| 10/16/2026 16:06 | 20 | 192.80 |
| 10/16/2026 16:05 | 25 | 192.50 |
| 10/16/2026 16:05 | 4 | 192.50 |
| 10/16/2026 16:05 | 1 | 192.59 |
| 10/16/2026 16:05 | 1 | 192.60 |
| 10/16/2026 16:05 | 1 | 193.00 |
| 10/16/2026 16:05 | 10 | 193.00 |
| 10/16/2026 16:05 | 1 | 193.01 |
| 10/16/2026 16:05 | 10 | 193.20 |
| 10/16/2026 16:04 | 10 | 193.49 |
| 10/16/2026 16:04 | 10 | 193.50 |
| 10/16/2026 16:04 | 10 | 193.25 |
| 10/16/2026 16:04 | 10 | 193.25 |
| 10/16/2026 16:04 | 10 | 193.25 |
| 10/16/2026 16:04 | 14 | 193.31 |
| 10/16/2026 16:04 | 1 | 193.31 |
| 10/16/2026 16:04 | 1 | 193.98 |
| 10/16/2026 16:04 | 1 | 194.01 |
| 10/16/2026 16:04 | 14 | 194.02 |
| 10/16/2026 16:04 | 1 | 194.02 |
| 10/16/2026 16:04 | 1 | 194.03 |
| 10/16/2026 16:04 | 12 | 194.10 |
| 10/16/2026 16:04 | 13 | 194.16 |
| 10/16/2026 16:04 | 32 | 194.64 |
| 10/16/2026 16:03 | 8 | 194.64 |
| 10/16/2026 16:03 | 100 | 195.00 |
| 10/16/2026 16:03 | 100 | 195.00 |
| 10/16/2026 16:02 | 4 | 194.73 |
| 10/16/2026 16:01 | 32 | 195.94 |
| 10/16/2026 16:01 | 1 | 195.94 |
| 10/16/2026 16:01 | 1 | 195.94 |
| 10/16/2026 15:58 | 15 | 194.50 |
| 10/16/2026 15:58 | 20 | 194.75 |
| 10/16/2026 15:58 | 1 | 194.63 |
| 10/16/2026 15:58 | 10 | 194.80 |
| 10/16/2026 15:58 | 10 | 194.80 |
| 10/16/2026 15:58 | 80 | 194.755 |
| 10/16/2026 15:58 | 2 | 194.59 |
| 10/16/2026 15:58 | 100 | 194.59 |
| 10/16/2026 15:58 | 100 | 194.59 |
| 10/16/2026 15:58 | 20 | 194.59 |
| 10/16/2026 15:58 | 13 | 194.00 |
| 10/16/2026 15:58 | 2 | 194.00 |
| 10/16/2026 15:58 | 10 | 194.00 |
| 10/16/2026 15:58 | 1 | 194.49 |
| 10/16/2026 15:58 | 1 | 194.56 |
| 10/16/2026 15:58 | 1 | 194.56 |
| 10/16/2026 15:58 | 3 | 194.57 |
| 10/16/2026 15:57 | 10 | 194.59 |
| 10/16/2026 15:57 | 5 | 194.98 |
| 10/16/2026 15:57 | 8 | 195.00 |
| 10/16/2026 15:55 | 8 | 195.33 |
| 10/16/2026 15:55 | 80 | 195.985 |
| 10/16/2026 15:55 | 10 | 195.30 |
| 10/16/2026 15:54 | 10 | 195.30 |
| 10/16/2026 15:53 | 16 | 195.93 |
| 10/16/2026 15:53 | 46 | 195.93 |
| 10/16/2026 15:53 | 4 | 195.93 |
| 10/16/2026 15:52 | 20 | 195.35 |
| 10/16/2026 15:52 | 40 | 195.39 |
| 10/16/2026 15:51 | 20 | 195.57 |
| 10/16/2026 15:51 | 4 | 195.57 |
| 10/16/2026 15:50 | 1 | 195.45 |
| 10/16/2026 15:50 | 5 | 195.19 |
| 10/16/2026 15:50 | 28 | 195.37 |
| 10/16/2026 15:50 | 8 | 195.37 |
| 10/16/2026 15:50 | 28 | 195.36 |
| 10/16/2026 15:50 | 36 | 195.36 |
| 10/16/2026 15:50 | 36 | 195.36 |
| 10/16/2026 15:49 | 20 | 195.15 |
| 10/16/2026 15:49 | 12 | 195.30 |
| 10/16/2026 15:49 | 1 | 195.58 |
| 10/16/2026 15:49 | 1 | 195.58 |
| 10/16/2026 15:49 | 1 | 195.615 |
| 10/16/2026 15:49 | 1 | 195.58 |
| 10/16/2026 15:49 | 1 | 195.63 |
| 10/16/2026 15:49 | 7 | 195.885 |
| 10/16/2026 15:49 | 23 | 195.885 |
| 10/16/2026 15:49 | 70 | 195.89 |
| 10/16/2026 15:48 | 6 | 196.93 |
| 10/16/2026 15:48 | 24 | 196.50 |
| 10/16/2026 15:48 | 30 | 195.56 |
| 10/16/2026 15:48 | 23 | 195.50 |
| 10/16/2026 15:48 | 2 | 195.50 |
| 10/16/2026 15:48 | 1 | 195.48 |
| 10/16/2026 15:48 | 1 | 195.48 |
| 10/16/2026 15:48 | 100 | 195.48 |
| 10/16/2026 15:48 | 209 | 195.48 |
| 10/16/2026 15:48 | 91 | 195.48 |
| 10/16/2026 15:48 | 1 | 195.47 |
| 10/16/2026 15:48 | 100 | 195.47 |
| 10/16/2026 15:48 | 70 | 195.41 |
| 10/16/2026 15:48 | 70 | 195.38 |
| 10/16/2026 15:48 | 70 | 195.35 |
| 10/16/2026 15:48 | 14 | 194.92 |
| 10/16/2026 15:47 | 10 | 195.00 |
| 10/16/2026 15:46 | 7 | 195.26 |
| 10/16/2026 15:46 | 5 | 194.92 |
| 10/16/2026 15:46 | 10 | 194.92 |
| 10/16/2026 15:45 | 10 | 195.00 |
| 10/16/2026 15:45 | 50 | 195.34 |
| 10/16/2026 15:45 | 10 | 195.37 |
| 10/16/2026 15:45 | 15 | 195.73 |
| 10/16/2026 15:45 | 15 | 195.73 |
| 10/16/2026 15:44 | 9 | 195.73 |
| 10/16/2026 15:44 | 9 | 195.73 |
| 10/16/2026 15:44 | 1 | 195.68 |
| 10/16/2026 15:44 | 1 | 195.68 |
| 10/16/2026 15:44 | 10 | 195.97 |
| 10/16/2026 15:44 | 3 | 195.69 |
| 10/16/2026 15:43 | 31 | 195.34 |
| 10/16/2026 15:42 | 7 | 194.89 |
| 10/16/2026 15:42 | 100 | 194.99 |
| 10/16/2026 15:42 | 1 | 195.00 |
| 10/16/2026 15:42 | 100 | 195.01 |
| 10/16/2026 15:42 | 15 | 195.10 |
| 10/16/2026 15:42 | 69 | 195.46 |
| 10/16/2026 15:42 | 31 | 195.46 |
| 10/16/2026 15:42 | 17 | 195.46 |
| 10/16/2026 15:42 | 14 | 195.46 |
| 10/16/2026 15:42 | 1 | 196.46 |
| 10/16/2026 15:41 | 40 | 197.00 |
| 10/16/2026 15:41 | 40 | 196.99 |
| 10/16/2026 15:39 | 7 | 196.30 |
| 10/16/2026 15:38 | 50 | 197.48 |
| 10/16/2026 15:38 | 11 | 197.50 |
| 10/16/2026 15:38 | 34 | 197.50 |
| 10/16/2026 15:38 | 15 | 197.18 |
| 10/16/2026 15:38 | 50 | 197.49 |
| 10/16/2026 15:37 | 10 | 197.495 |
| 10/16/2026 15:37 | 1 | 196.97 |
| 10/16/2026 15:37 | 30 | 197.64 |
| 10/16/2026 15:37 | 80 | 198.01 |
| 10/16/2026 15:37 | 25 | 198.22 |
| 10/16/2026 15:37 | 25 | 198.51 |
| 10/16/2026 15:35 | 36 | 199.51 |
| 10/16/2026 15:34 | 5 | 200.46 |
| 10/16/2026 15:34 | 1 | 200.46 |
| 10/16/2026 15:33 | 17 | 200.46 |
| 10/16/2026 15:33 | 80 | 200.01 |
| 10/16/2026 15:33 | 4 | 199.50 |
| 10/16/2026 15:33 | 4 | 199.36 |
| 10/16/2026 15:33 | 10 | 199.36 |
| 10/16/2026 15:33 | 10 | 198.97 |
| 10/16/2026 15:33 | 10 | 199.01 |
| 10/16/2026 15:32 | 100 | 199.99 |
| 10/16/2026 15:32 | 1 | 198.81 |
| 10/16/2026 15:31 | 63 | 200.25 |
| 10/16/2026 15:31 | 4 | 200.25 |
| 10/16/2026 15:31 | 1 | 200.25 |
| 10/16/2026 15:30 | 1770 | 200.50 |
| 10/16/2026 14:58 | 2 | 200.00 |
| 10/16/2026 14:58 | 5 | 200.00 |
| 10/16/2026 14:41 | 2 | 200.00 |
| 10/16/2026 12:05 | 1 | 200.80 |