Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
116.66
-0.28
(
-0.24% )
|
116.74
|
800 |
116.75
|
300 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 49786 | 116.66 |
| 09/28/2026 21:59 | 9 | 116.66 |
| 09/28/2026 21:59 | 1 | 116.70 |
| 09/28/2026 21:59 | 3 | 116.70 |
| 09/28/2026 21:59 | 3 | 116.74 |
| 09/28/2026 21:59 | 1 | 116.70 |
| 09/28/2026 21:59 | 1 | 116.74 |
| 09/28/2026 21:59 | 1 | 116.74 |
| 09/28/2026 21:59 | 23 | 116.70 |
| 09/28/2026 21:59 | 12 | 116.70 |
| 09/28/2026 21:59 | 7 | 116.70 |
| 09/28/2026 21:59 | 1 | 116.74 |
| 09/28/2026 21:59 | 4 | 116.70 |
| 09/28/2026 21:59 | 48 | 116.74 |
| 09/28/2026 21:59 | 100 | 116.74 |
| 09/28/2026 21:59 | 1 | 116.70 |
| 09/28/2026 21:59 | 100 | 116.74 |
| 09/28/2026 21:59 | 71 | 116.74 |
| 09/28/2026 21:59 | 6 | 116.74 |
| 09/28/2026 21:59 | 149 | 116.74 |
| 09/28/2026 21:59 | 106 | 116.75 |
| 09/28/2026 21:59 | 1 | 116.66 |
| 09/28/2026 21:59 | 168 | 116.77 |
| 09/28/2026 21:59 | 100 | 116.77 |
| 09/28/2026 21:59 | 69 | 116.77 |
| 09/28/2026 21:59 | 28 | 116.76 |
| 09/28/2026 21:59 | 100 | 116.75 |
| 09/28/2026 21:59 | 37 | 116.75 |
| 09/28/2026 21:59 | 89 | 116.75 |
| 09/28/2026 21:59 | 30 | 116.77 |
| 09/28/2026 21:59 | 100 | 116.76 |
| 09/28/2026 21:59 | 100 | 116.72 |
| 09/28/2026 21:59 | 300 | 116.72 |
| 09/28/2026 21:59 | 181 | 116.72 |
| 09/28/2026 21:59 | 39 | 116.72 |
| 09/28/2026 21:59 | 8 | 116.635 |
| 09/28/2026 21:59 | 180 | 116.72 |
| 09/28/2026 21:59 | 120 | 116.67 |
| 09/28/2026 21:59 | 10 | 116.68 |
| 09/28/2026 21:59 | 34 | 116.645 |
| 09/28/2026 21:59 | 63 | 116.59 |
| 09/28/2026 21:59 | 33 | 116.60 |
| 09/28/2026 21:59 | 100 | 116.65 |
| 09/28/2026 21:59 | 1 | 116.65 |
| 09/28/2026 21:59 | 99 | 116.67 |
| 09/28/2026 21:59 | 280 | 116.76 |
| 09/28/2026 21:59 | 100 | 116.76 |
| 09/28/2026 21:59 | 120 | 116.69 |
| 09/28/2026 21:59 | 1 | 116.69 |
| 09/28/2026 21:59 | 1 | 116.77 |
| 09/28/2026 21:59 | 15 | 116.72 |
| 09/28/2026 21:59 | 5 | 116.72 |
| 09/28/2026 21:59 | 171 | 116.72 |
| 09/28/2026 21:59 | 48 | 116.71 |
| 09/28/2026 21:59 | 16 | 116.71 |
| 09/28/2026 21:59 | 100 | 116.69 |
| 09/28/2026 21:59 | 32 | 116.66 |
| 09/28/2026 21:59 | 300 | 116.66 |
| 09/28/2026 21:59 | 1 | 116.66 |
| 09/28/2026 21:59 | 281 | 116.69 |
| 09/28/2026 21:59 | 9 | 116.69 |
| 09/28/2026 21:59 | 48 | 116.65 |
| 09/28/2026 21:59 | 14 | 116.59 |
| 09/28/2026 21:59 | 6 | 116.59 |
| 09/28/2026 21:59 | 48 | 116.66 |
| 09/28/2026 21:59 | 2 | 116.55 |
| 09/28/2026 21:59 | 3 | 116.66 |
| 09/28/2026 21:59 | 100 | 116.66 |
| 09/28/2026 21:59 | 48 | 116.65 |
| 09/28/2026 21:59 | 22 | 116.60 |
| 09/28/2026 21:59 | 1 | 116.55 |
| 09/28/2026 21:59 | 2 | 116.55 |
| 09/28/2026 21:59 | 1 | 116.60 |
| 09/28/2026 21:59 | 19 | 116.59 |
| 09/28/2026 21:59 | 1 | 116.59 |
| 09/28/2026 21:59 | 15 | 116.575 |
| 09/28/2026 21:59 | 3 | 116.575 |
| 09/28/2026 21:59 | 1 | 116.60 |
| 09/28/2026 21:59 | 13 | 116.60 |
| 09/28/2026 21:59 | 8 | 116.60 |
| 09/28/2026 21:59 | 5 | 116.60 |
| 09/28/2026 21:59 | 1 | 116.585 |
| 09/28/2026 21:59 | 1 | 116.585 |
| 09/28/2026 21:59 | 40 | 116.60 |
| 09/28/2026 21:59 | 10 | 116.60 |
| 09/28/2026 21:59 | 1 | 116.60 |
| 09/28/2026 21:59 | 48 | 116.60 |
| 09/28/2026 21:59 | 9 | 116.60 |
| 09/28/2026 21:59 | 1 | 116.60 |
| 09/28/2026 21:59 | 3 | 116.60 |
| 09/28/2026 21:59 | 3 | 116.56 |
| 09/28/2026 21:59 | 3 | 116.56 |
| 09/28/2026 21:59 | 2 | 116.56 |
| 09/28/2026 21:59 | 6 | 116.56 |
| 09/28/2026 21:59 | 16 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.55 |
| 09/28/2026 21:59 | 7 | 116.55 |
| 09/28/2026 21:59 | 6 | 116.55 |
| 09/28/2026 21:59 | 1 | 116.55 |
| 09/28/2026 21:59 | 100 | 116.51 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.49 |
| 09/28/2026 21:59 | 20 | 116.50 |
| 09/28/2026 21:59 | 100 | 116.49 |
| 09/28/2026 21:59 | 100 | 116.49 |
| 09/28/2026 21:59 | 40 | 116.49 |
| 09/28/2026 21:59 | 2 | 116.49 |
| 09/28/2026 21:59 | 13 | 116.49 |
| 09/28/2026 21:59 | 2 | 116.49 |
| 09/28/2026 21:59 | 98 | 116.49 |
| 09/28/2026 21:59 | 2 | 116.49 |
| 09/28/2026 21:59 | 86 | 116.50 |
| 09/28/2026 21:59 | 85 | 116.50 |
| 09/28/2026 21:59 | 100 | 116.50 |
| 09/28/2026 21:59 | 100 | 116.51 |
| 09/28/2026 21:59 | 59 | 116.56 |
| 09/28/2026 21:59 | 63 | 116.55 |
| 09/28/2026 21:59 | 64 | 116.56 |
| 09/28/2026 21:59 | 36 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 24 | 116.56 |
| 09/28/2026 21:59 | 43 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 76 | 116.56 |
| 09/28/2026 21:59 | 2 | 116.56 |
| 09/28/2026 21:59 | 3 | 116.56 |
| 09/28/2026 21:59 | 6 | 116.56 |
| 09/28/2026 21:59 | 100 | 116.56 |
| 09/28/2026 21:59 | 3 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 45 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 1 | 116.56 |
| 09/28/2026 21:59 | 33 | 116.56 |
| 09/28/2026 21:59 | 25 | 116.58 |
| 09/28/2026 21:59 | 5 | 116.56 |
| 09/28/2026 21:59 | 62 | 116.56 |
| 09/28/2026 21:59 | 4 | 116.56 |
| 09/28/2026 21:59 | 200 | 116.57 |
| 09/28/2026 21:59 | 3 | 116.60 |
| 09/28/2026 21:59 | 20 | 116.65 |
| 09/28/2026 21:59 | 3 | 116.64 |
| 09/28/2026 21:59 | 18 | 116.64 |
| 09/28/2026 21:58 | 26 | 116.61 |
| 09/28/2026 21:58 | 15 | 116.60 |
| 09/28/2026 21:58 | 9 | 116.59 |
| 09/28/2026 21:58 | 9 | 116.58 |
| 09/28/2026 21:58 | 3 | 116.57 |
| 09/28/2026 21:58 | 16 | 116.57 |
| 09/28/2026 21:58 | 2 | 116.57 |
| 09/28/2026 21:58 | 8 | 116.57 |
| 09/28/2026 21:58 | 9 | 116.57 |
| 09/28/2026 21:58 | 3 | 116.57 |
| 09/28/2026 21:58 | 22 | 116.57 |
| 09/28/2026 21:58 | 7 | 116.57 |
| 09/28/2026 21:58 | 40 | 116.57 |
| 09/28/2026 21:58 | 6 | 116.57 |
| 09/28/2026 21:58 | 2 | 116.57 |
| 09/28/2026 21:58 | 12 | 116.57 |
| 09/28/2026 21:58 | 57 | 116.57 |
| 09/28/2026 21:58 | 48 | 116.57 |
| 09/28/2026 21:58 | 47 | 116.56 |
| 09/28/2026 21:58 | 8 | 116.56 |
| 09/28/2026 21:58 | 1 | 116.56 |
| 09/28/2026 21:58 | 2 | 116.56 |
| 09/28/2026 21:58 | 12 | 116.56 |
| 09/28/2026 21:58 | 25 | 116.56 |
| 09/28/2026 21:58 | 3 | 116.56 |
| 09/28/2026 21:58 | 13 | 116.52 |
| 09/28/2026 21:58 | 13 | 116.52 |
| 09/28/2026 21:58 | 7 | 116.52 |
| 09/28/2026 21:58 | 26 | 116.51 |
| 09/28/2026 21:58 | 8 | 116.48 |
| 09/28/2026 21:58 | 20 | 116.50 |
| 09/28/2026 21:58 | 3 | 116.55 |
| 09/28/2026 21:58 | 5 | 116.56 |
| 09/28/2026 21:58 | 1 | 116.56 |
| 09/28/2026 21:58 | 6 | 116.56 |
| 09/28/2026 21:58 | 1 | 116.57 |
| 09/28/2026 21:58 | 100 | 116.57 |
| 09/28/2026 21:58 | 1 | 116.57 |
| 09/28/2026 21:58 | 18 | 116.57 |
| 09/28/2026 21:58 | 2 | 116.57 |
| 09/28/2026 21:58 | 1 | 116.57 |
| 09/28/2026 21:58 | 141 | 116.57 |
| 09/28/2026 21:58 | 71 | 116.57 |
| 09/28/2026 21:58 | 188 | 116.57 |
| 09/28/2026 21:58 | 1 | 116.57 |
| 09/28/2026 21:58 | 8 | 116.57 |
| 09/28/2026 21:58 | 3 | 116.57 |
| 09/28/2026 21:58 | 8 | 116.57 |
| 09/28/2026 21:58 | 100 | 116.57 |
| 09/28/2026 21:58 | 84 | 116.58 |
| 09/28/2026 21:58 | 19 | 116.62 |
| 09/28/2026 21:58 | 1 | 116.62 |
| 09/28/2026 21:58 | 2 | 116.62 |
| 09/28/2026 21:58 | 5 | 116.62 |
| 09/28/2026 21:58 | 1 | 116.62 |
| 09/28/2026 21:58 | 4 | 116.62 |
| 09/28/2026 21:58 | 1 | 116.62 |
| 09/28/2026 21:58 | 15 | 116.62 |
| 09/28/2026 21:58 | 3 | 116.62 |
| 09/28/2026 21:58 | 85 | 116.62 |
| 09/28/2026 21:58 | 20 | 116.59 |
| 09/28/2026 21:58 | 80 | 116.59 |
| 09/28/2026 21:58 | 16 | 116.59 |
| 09/28/2026 21:58 | 16 | 116.59 |
| 09/28/2026 21:58 | 10 | 116.59 |
| 09/28/2026 21:58 | 1 | 116.59 |
| 09/28/2026 21:58 | 12 | 116.59 |
| 09/28/2026 21:58 | 1 | 116.59 |
| 09/28/2026 21:58 | 1 | 116.59 |
| 09/28/2026 21:58 | 20 | 116.60 |
| 09/28/2026 21:58 | 15 | 116.62 |
| 09/28/2026 21:58 | 5 | 116.59 |
| 09/28/2026 21:58 | 13 | 116.57 |
| 09/28/2026 21:58 | 1 | 116.60 |
| 09/28/2026 21:57 | 11 | 116.60 |
| 09/28/2026 21:57 | 3 | 116.60 |
| 09/28/2026 21:57 | 2 | 116.60 |
| 09/28/2026 21:57 | 6 | 116.60 |
| 09/28/2026 21:57 | 11 | 116.59 |
| 09/28/2026 21:57 | 5 | 116.56 |
| 09/28/2026 21:57 | 9 | 116.61 |
| 09/28/2026 21:57 | 2 | 116.58 |
| 09/28/2026 21:57 | 100 | 116.59 |
| 09/28/2026 21:57 | 100 | 116.59 |
| 09/28/2026 21:57 | 100 | 116.59 |
| 09/28/2026 21:57 | 1 | 116.59 |
| 09/28/2026 21:57 | 41 | 116.59 |
| 09/28/2026 21:57 | 4 | 116.59 |
| 09/28/2026 21:57 | 100 | 116.59 |
| 09/28/2026 21:57 | 100 | 116.59 |
| 09/28/2026 21:57 | 54 | 116.59 |
| 09/28/2026 21:57 | 46 | 116.59 |
| 09/28/2026 21:57 | 87 | 116.59 |
| 09/28/2026 21:57 | 300 | 116.61 |
| 09/28/2026 21:57 | 13 | 116.59 |
| 09/28/2026 21:57 | 20 | 116.62 |
| 09/28/2026 21:57 | 100 | 116.61 |
| 09/28/2026 21:57 | 20 | 116.62 |
| 09/28/2026 21:57 | 120 | 116.63 |
| 09/28/2026 21:57 | 146 | 116.67 |
| 09/28/2026 21:57 | 154 | 116.67 |
| 09/28/2026 21:57 | 1 | 116.67 |
| 09/28/2026 21:57 | 15 | 116.67 |
| 09/28/2026 21:57 | 100 | 116.67 |
| 09/28/2026 21:57 | 9 | 116.67 |
| 09/28/2026 21:57 | 17 | 116.67 |
| 09/28/2026 21:57 | 9 | 116.67 |
| 09/28/2026 21:57 | 3 | 116.65 |
| 09/28/2026 21:57 | 57 | 116.65 |
| 09/28/2026 21:57 | 3 | 116.65 |
| 09/28/2026 21:57 | 7 | 116.64 |
| 09/28/2026 21:57 | 1 | 116.64 |
| 09/28/2026 21:57 | 1 | 116.64 |
| 09/28/2026 21:57 | 1 | 116.63 |
| 09/28/2026 21:57 | 2 | 116.63 |
| 09/28/2026 21:57 | 1 | 116.62 |
| 09/28/2026 21:57 | 5 | 116.60 |
| 09/28/2026 21:57 | 17 | 116.60 |
| 09/28/2026 21:57 | 3 | 116.60 |
| 09/28/2026 21:57 | 5 | 116.60 |
| 09/28/2026 21:57 | 95 | 116.59 |
| 09/28/2026 21:57 | 5 | 116.59 |
| 09/28/2026 21:57 | 4 | 116.59 |
| 09/28/2026 21:57 | 4 | 116.59 |
| 09/28/2026 21:57 | 8 | 116.59 |
| 09/28/2026 21:57 | 92 | 116.59 |
| 09/28/2026 21:57 | 8 | 116.59 |
| 09/28/2026 21:57 | 1 | 116.59 |
| 09/28/2026 21:57 | 1 | 116.59 |
| 09/28/2026 21:57 | 1 | 116.59 |
| 09/28/2026 21:57 | 2 | 116.59 |
| 09/28/2026 21:57 | 100 | 116.58 |
| 09/28/2026 21:56 | 5 | 116.53 |
| 09/28/2026 21:56 | 1 | 116.57 |
| 09/28/2026 21:56 | 20 | 116.57 |
| 09/28/2026 21:56 | 2 | 116.57 |
| 09/28/2026 21:56 | 22 | 116.57 |
| 09/28/2026 21:56 | 48 | 116.57 |
| 09/28/2026 21:56 | 21 | 116.57 |
| 09/28/2026 21:56 | 2 | 116.57 |
| 09/28/2026 21:56 | 100 | 116.57 |
| 09/28/2026 21:56 | 7 | 116.57 |
| 09/28/2026 21:56 | 7 | 116.57 |
| 09/28/2026 21:56 | 20 | 116.51 |
| 09/28/2026 21:56 | 5 | 116.55 |
| 09/28/2026 21:56 | 1 | 116.55 |
| 09/28/2026 21:56 | 7 | 116.55 |
| 09/28/2026 21:56 | 1 | 116.55 |
| 09/28/2026 21:56 | 96 | 116.54 |
| 09/28/2026 21:56 | 59 | 116.54 |
| 09/28/2026 21:56 | 80 | 116.54 |
| 09/28/2026 21:56 | 220 | 116.54 |
| 09/28/2026 21:56 | 1 | 116.54 |
| 09/28/2026 21:56 | 139 | 116.52 |
| 09/28/2026 21:56 | 61 | 116.52 |
| 09/28/2026 21:56 | 2 | 116.52 |
| 09/28/2026 21:56 | 40 | 116.52 |
| 09/28/2026 21:56 | 7 | 116.52 |
| 09/28/2026 21:56 | 3 | 116.52 |
| 09/28/2026 21:56 | 3 | 116.52 |
| 09/28/2026 21:56 | 1 | 116.52 |
| 09/28/2026 21:56 | 3 | 116.52 |
| 09/28/2026 21:56 | 2 | 116.52 |
| 09/28/2026 21:56 | 7 | 116.49 |
| 09/28/2026 21:56 | 40 | 116.49 |
| 09/28/2026 21:56 | 5 | 116.46 |
| 09/28/2026 21:56 | 1 | 116.47 |
| 09/28/2026 21:56 | 50 | 116.37 |
| 09/28/2026 21:56 | 32 | 116.37 |
| 09/28/2026 21:56 | 21 | 116.37 |
| 09/28/2026 21:56 | 13 | 116.38 |
| 09/28/2026 21:56 | 41 | 116.38 |
| 09/28/2026 21:56 | 58 | 116.38 |
| 09/28/2026 21:56 | 1 | 116.38 |
| 09/28/2026 21:56 | 126 | 116.38 |
| 09/28/2026 21:56 | 100 | 116.38 |
| 09/28/2026 21:56 | 60 | 116.38 |
| 09/28/2026 21:56 | 100 | 116.38 |
| 09/28/2026 21:56 | 100 | 116.38 |
| 09/28/2026 21:56 | 26 | 116.38 |
| 09/28/2026 21:56 | 5 | 116.39 |
| 09/28/2026 21:56 | 100 | 116.39 |
| 09/28/2026 21:56 | 80 | 116.40 |
| 09/28/2026 21:56 | 20 | 116.40 |
| 09/28/2026 21:56 | 6 | 116.44 |
| 09/28/2026 21:56 | 1 | 116.44 |
| 09/28/2026 21:56 | 100 | 116.44 |
| 09/28/2026 21:56 | 26 | 116.48 |
| 09/28/2026 21:55 | 5 | 116.49 |
| 09/28/2026 21:55 | 79 | 116.53 |
| 09/28/2026 21:55 | 100 | 116.53 |
| 09/28/2026 21:55 | 25 | 116.53 |
| 09/28/2026 21:55 | 6 | 116.53 |
| 09/28/2026 21:55 | 2 | 116.53 |
| 09/28/2026 21:55 | 25 | 116.53 |
| 09/28/2026 21:55 | 25 | 116.53 |
| 09/28/2026 21:55 | 25 | 116.53 |
| 09/28/2026 21:54 | 9 | 116.54 |
| 09/28/2026 21:54 | 12 | 116.54 |
| 09/28/2026 21:54 | 10 | 116.55 |
| 09/28/2026 21:54 | 20 | 116.62 |
| 09/28/2026 21:53 | 25 | 116.63 |
| 09/28/2026 21:53 | 5 | 116.63 |
| 09/28/2026 21:52 | 29 | 116.64 |
| 09/28/2026 21:52 | 1 | 116.64 |
| 09/28/2026 21:50 | 5 | 116.55 |
| 09/28/2026 21:50 | 5 | 116.58 |
| 09/28/2026 21:49 | 33 | 116.52 |
| 09/28/2026 21:49 | 15 | 116.52 |
| 09/28/2026 21:49 | 90 | 116.56 |
| 09/28/2026 21:49 | 10 | 116.56 |
| 09/28/2026 21:49 | 22 | 116.60 |
| 09/28/2026 21:49 | 25 | 116.62 |
| 09/28/2026 21:49 | 35 | 116.62 |
| 09/28/2026 21:49 | 9 | 116.62 |
| 09/28/2026 21:49 | 5 | 116.62 |
| 09/28/2026 21:48 | 1 | 116.63 |
| 09/28/2026 21:48 | 66 | 116.69 |
| 09/28/2026 21:48 | 35 | 116.69 |
| 09/28/2026 21:48 | 13 | 116.79 |
| 09/28/2026 21:48 | 80 | 116.78 |
| 09/28/2026 21:48 | 65 | 116.73 |
| 09/28/2026 21:47 | 7 | 116.79 |
| 09/28/2026 21:47 | 32 | 116.74 |
| 09/28/2026 21:47 | 30 | 116.74 |
| 09/28/2026 21:47 | 8 | 116.78 |
| 09/28/2026 21:47 | 8 | 116.78 |
| 09/28/2026 21:47 | 20 | 116.68 |
| 09/28/2026 21:47 | 2 | 116.67 |
| 09/28/2026 21:47 | 4 | 116.74 |
| 09/28/2026 21:47 | 4 | 116.67 |
| 09/28/2026 21:47 | 20 | 116.68 |
| 09/28/2026 21:46 | 1 | 116.69 |
| 09/28/2026 21:46 | 1 | 116.69 |
| 09/28/2026 21:46 | 3 | 116.69 |
| 09/28/2026 21:46 | 6 | 116.70 |
| 09/28/2026 21:45 | 3 | 116.65 |
| 09/28/2026 21:45 | 19 | 116.64 |
| 09/28/2026 21:45 | 24 | 116.70 |
| 09/28/2026 21:45 | 93 | 116.64 |
| 09/28/2026 21:45 | 7 | 116.68 |
| 09/28/2026 21:45 | 2 | 116.69 |
| 09/28/2026 21:44 | 2 | 116.68 |
| 09/28/2026 21:43 | 1 | 116.73 |
| 09/28/2026 21:43 | 1 | 116.74 |
| 09/28/2026 21:43 | 1 | 116.74 |
| 09/28/2026 21:41 | 1 | 116.77 |
| 09/28/2026 21:41 | 23 | 116.77 |
| 09/28/2026 21:41 | 1 | 116.82 |
| 09/28/2026 21:41 | 4 | 116.82 |
| 09/28/2026 21:41 | 1 | 116.82 |
| 09/28/2026 21:41 | 22 | 116.82 |
| 09/28/2026 21:41 | 22 | 116.82 |
| 09/28/2026 21:41 | 53 | 116.82 |
| 09/28/2026 21:41 | 52 | 116.81 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:40 | 1 | 116.72 |
| 09/28/2026 21:39 | 1 | 116.81 |
| 09/28/2026 21:39 | 11 | 116.79 |
| 09/28/2026 21:39 | 12 | 116.79 |
| 09/28/2026 21:39 | 1 | 116.80 |
| 09/28/2026 21:39 | 5 | 116.78 |
| 09/28/2026 21:39 | 30 | 116.77 |
| 09/28/2026 21:39 | 5 | 116.76 |
| 09/28/2026 21:39 | 100 | 116.74 |
| 09/28/2026 21:39 | 20 | 116.74 |
| 09/28/2026 21:39 | 80 | 116.74 |
| 09/28/2026 21:39 | 100 | 116.74 |
| 09/28/2026 21:37 | 29 | 116.58 |
| 09/28/2026 21:37 | 19 | 116.58 |
| 09/28/2026 21:37 | 1 | 116.61 |
| 09/28/2026 21:37 | 22 | 116.61 |
| 09/28/2026 21:37 | 1 | 116.62 |
| 09/28/2026 21:37 | 100 | 116.62 |
| 09/28/2026 21:37 | 1 | 116.69 |
| 09/28/2026 21:37 | 100 | 116.71 |
| 09/28/2026 21:37 | 3 | 116.72 |
| 09/28/2026 21:37 | 1 | 116.72 |
| 09/28/2026 21:37 | 100 | 116.75 |
| 09/28/2026 21:37 | 10 | 116.75 |
| 09/28/2026 21:37 | 14 | 116.75 |
| 09/28/2026 21:37 | 28 | 116.79 |
| 09/28/2026 21:37 | 1 | 116.81 |
| 09/28/2026 21:35 | 9 | 116.98 |
| 09/28/2026 21:35 | 79 | 116.90 |
| 09/28/2026 21:35 | 1 | 116.90 |
| 09/28/2026 21:35 | 20 | 116.91 |
| 09/28/2026 21:35 | 1 | 116.95 |
| 09/28/2026 21:33 | 1 | 116.93 |
| 09/28/2026 21:33 | 51 | 116.93 |
| 09/28/2026 21:32 | 25 | 116.83 |
| 09/28/2026 21:32 | 5 | 116.93 |
| 09/28/2026 21:32 | 10 | 116.92 |
| 09/28/2026 21:32 | 8 | 116.92 |
| 09/28/2026 21:32 | 2 | 116.92 |
| 09/28/2026 21:32 | 43 | 116.91 |
| 09/28/2026 21:32 | 5 | 116.90 |
| 09/28/2026 21:31 | 1 | 116.88 |
| 09/28/2026 21:31 | 10 | 116.87 |
| 09/28/2026 21:31 | 11 | 116.86 |
| 09/28/2026 21:31 | 9 | 116.86 |
| 09/28/2026 21:31 | 9 | 116.85 |
| 09/28/2026 21:31 | 2 | 116.84 |
| 09/28/2026 21:31 | 9 | 116.84 |
| 09/28/2026 21:31 | 22 | 116.84 |
| 09/28/2026 21:31 | 9 | 116.84 |
| 09/28/2026 21:31 | 9 | 116.84 |
| 09/28/2026 21:31 | 9 | 116.84 |
| 09/28/2026 21:31 | 100 | 116.83 |
| 09/28/2026 21:31 | 60 | 116.83 |
| 09/28/2026 21:31 | 100 | 116.83 |
| 09/28/2026 21:31 | 22 | 116.83 |
| 09/28/2026 21:31 | 100 | 116.83 |
| 09/28/2026 21:31 | 21 | 116.77 |
| 09/28/2026 21:31 | 10 | 116.80 |
| 09/28/2026 21:31 | 90 | 116.80 |
| 09/28/2026 21:29 | 1 | 116.63 |
| 09/28/2026 21:28 | 10 | 116.58 |
| 09/28/2026 21:28 | 100 | 116.58 |
| 09/28/2026 21:28 | 32 | 116.58 |
| 09/28/2026 21:27 | 48 | 116.64 |
| 09/28/2026 21:26 | 95 | 116.77 |
| 09/28/2026 21:25 | 5 | 116.74 |
| 09/28/2026 21:25 | 3 | 116.65 |
| 09/28/2026 21:23 | 2 | 116.64 |
| 09/28/2026 21:23 | 25 | 116.64 |
| 09/28/2026 21:23 | 25 | 116.64 |
| 09/28/2026 21:23 | 2 | 116.64 |
| 09/28/2026 21:23 | 25 | 116.64 |
| 09/28/2026 21:23 | 25 | 116.64 |
| 09/28/2026 21:23 | 2 | 116.62 |
| 09/28/2026 21:23 | 1 | 116.62 |
| 09/28/2026 21:22 | 1 | 116.70 |
| 09/28/2026 21:22 | 25 | 116.71 |
| 09/28/2026 21:22 | 1 | 116.71 |
| 09/28/2026 21:19 | 33 | 116.64 |
| 09/28/2026 21:19 | 15 | 116.64 |
| 09/28/2026 21:19 | 1 | 116.76 |
| 09/28/2026 21:19 | 20 | 116.76 |
| 09/28/2026 21:19 | 48 | 116.76 |
| 09/28/2026 21:19 | 1 | 116.78 |
| 09/28/2026 21:19 | 1 | 116.84 |
| 09/28/2026 21:19 | 81 | 116.84 |
| 09/28/2026 21:19 | 1 | 116.85 |
| 09/28/2026 21:19 | 20 | 116.88 |
| 09/28/2026 21:19 | 50 | 116.86 |
| 09/28/2026 21:18 | 10 | 116.87 |
| 09/28/2026 21:18 | 20 | 116.87 |
| 09/28/2026 21:18 | 22 | 116.87 |
| 09/28/2026 21:18 | 7 | 116.86 |
| 09/28/2026 21:18 | 25 | 116.86 |
| 09/28/2026 21:18 | 25 | 116.86 |
| 09/28/2026 21:18 | 25 | 116.86 |
| 09/28/2026 21:18 | 4 | 116.86 |
| 09/28/2026 21:18 | 1 | 116.86 |
| 09/28/2026 21:17 | 56 | 116.86 |
| 09/28/2026 21:17 | 14 | 116.86 |
| 09/28/2026 21:17 | 14 | 116.85 |
| 09/28/2026 21:17 | 22 | 116.84 |
| 09/28/2026 21:17 | 22 | 116.84 |
| 09/28/2026 21:17 | 2 | 116.84 |
| 09/28/2026 21:17 | 22 | 116.83 |
| 09/28/2026 21:17 | 24 | 116.83 |
| 09/28/2026 21:17 | 69 | 116.82 |
| 09/28/2026 21:16 | 31 | 116.82 |
| 09/28/2026 21:14 | 13 | 116.72 |
| 09/28/2026 21:14 | 76 | 116.83 |
| 09/28/2026 21:14 | 1 | 116.82 |
| 09/28/2026 21:14 | 1 | 116.82 |
| 09/28/2026 21:14 | 1 | 116.82 |
| 09/28/2026 21:14 | 1 | 116.82 |
| 09/28/2026 21:10 | 8 | 116.63 |
| 09/28/2026 21:09 | 1 | 116.58 |
| 09/28/2026 21:08 | 1 | 116.60 |
| 09/28/2026 21:08 | 1 | 116.58 |
| 09/28/2026 21:06 | 2 | 116.59 |
| 09/28/2026 21:06 | 19 | 116.59 |
| 09/28/2026 21:06 | 18 | 116.60 |
| 09/28/2026 21:06 | 6 | 116.60 |
| 09/28/2026 21:06 | 1 | 116.64 |
| 09/28/2026 21:06 | 1 | 116.64 |
| 09/28/2026 21:06 | 87 | 116.65 |
| 09/28/2026 21:06 | 1 | 116.65 |
| 09/28/2026 21:06 | 2 | 116.65 |
| 09/28/2026 21:06 | 2 | 116.65 |
| 09/28/2026 21:05 | 1 | 116.67 |
| 09/28/2026 21:05 | 1 | 116.70 |
| 09/28/2026 21:04 | 1 | 116.74 |
| 09/28/2026 21:02 | 99 | 116.72 |
| 09/28/2026 21:02 | 1 | 116.72 |
| 09/28/2026 21:02 | 11 | 116.73 |
| 09/28/2026 21:02 | 1 | 116.75 |
| 09/28/2026 21:02 | 38 | 116.75 |
| 09/28/2026 21:02 | 17 | 116.77 |
| 09/28/2026 21:02 | 3 | 116.77 |
| 09/28/2026 21:02 | 5 | 116.85 |
| 09/28/2026 21:02 | 1 | 116.87 |
| 09/28/2026 21:02 | 20 | 116.87 |
| 09/28/2026 21:02 | 1 | 116.96 |
| 09/28/2026 21:00 | 1 | 117.02 |
| 09/28/2026 21:00 | 1 | 117.02 |
| 09/28/2026 21:00 | 1 | 117.06 |
| 09/28/2026 21:00 | 41 | 117.12 |
| 09/28/2026 21:00 | 20 | 117.19 |
| 09/28/2026 21:00 | 16 | 117.21 |
| 09/28/2026 21:00 | 1 | 117.22 |
| 09/28/2026 21:00 | 1 | 117.31 |
| 09/28/2026 20:59 | 10 | 117.40 |
| 09/28/2026 20:57 | 86 | 117.31 |
| 09/28/2026 20:57 | 16 | 117.31 |
| 09/28/2026 20:57 | 10 | 117.32 |
| 09/28/2026 20:57 | 30 | 117.27 |
| 09/28/2026 20:57 | 6 | 117.27 |
| 09/28/2026 20:57 | 10 | 117.26 |
| 09/28/2026 20:57 | 100 | 117.25 |
| 09/28/2026 20:57 | 100 | 117.24 |
| 09/28/2026 20:57 | 1 | 117.19 |
| 09/28/2026 20:57 | 12 | 117.18 |
| 09/28/2026 20:57 | 12 | 117.14 |
| 09/28/2026 20:56 | 100 | 117.06 |
| 09/28/2026 20:56 | 1 | 117.06 |
| 09/28/2026 20:56 | 9 | 117.04 |
| 09/28/2026 20:56 | 9 | 117.04 |
| 09/28/2026 20:56 | 5 | 117.04 |
| 09/28/2026 20:56 | 5 | 117.04 |
| 09/28/2026 20:56 | 10 | 117.04 |
| 09/28/2026 20:56 | 10 | 117.02 |
| 09/28/2026 20:56 | 12 | 117.02 |
| 09/28/2026 20:56 | 10 | 117.01 |
| 09/28/2026 20:56 | 9 | 117.00 |
| 09/28/2026 20:56 | 53 | 117.00 |
| 09/28/2026 20:56 | 1 | 116.98 |
| 09/28/2026 20:56 | 9 | 116.98 |
| 09/28/2026 20:55 | 81 | 116.90 |
| 09/28/2026 20:55 | 98 | 116.90 |
| 09/28/2026 20:55 | 13 | 116.98 |
| 09/28/2026 20:55 | 7 | 116.98 |
| 09/28/2026 20:55 | 2 | 116.98 |
| 09/28/2026 20:55 | 11 | 116.98 |
| 09/28/2026 20:55 | 1 | 116.98 |
| 09/28/2026 20:55 | 26 | 116.98 |
| 09/28/2026 20:55 | 1 | 116.98 |
| 09/28/2026 20:55 | 73 | 116.94 |
| 09/28/2026 20:54 | 27 | 116.94 |
| 09/28/2026 20:54 | 5 | 116.94 |
| 09/28/2026 20:54 | 11 | 116.92 |
| 09/28/2026 20:54 | 10 | 116.91 |
| 09/28/2026 20:54 | 9 | 116.91 |
| 09/28/2026 20:54 | 9 | 116.90 |
| 09/28/2026 20:54 | 9 | 116.90 |
| 09/28/2026 20:54 | 9 | 116.89 |
| 09/28/2026 20:54 | 9 | 116.89 |
| 09/28/2026 20:54 | 20 | 116.89 |
| 09/28/2026 20:54 | 6 | 116.88 |
| 09/28/2026 20:54 | 5 | 116.87 |
| 09/28/2026 20:54 | 48 | 116.86 |
| 09/28/2026 20:54 | 2 | 116.86 |
| 09/28/2026 20:54 | 4 | 116.86 |
| 09/28/2026 20:54 | 30 | 116.86 |
| 09/28/2026 20:54 | 98 | 116.84 |
| 09/28/2026 20:54 | 20 | 116.84 |
| 09/28/2026 20:54 | 2 | 116.84 |
| 09/28/2026 20:54 | 100 | 116.84 |
| 09/28/2026 20:54 | 35 | 116.84 |
| 09/28/2026 20:54 | 100 | 116.84 |
| 09/28/2026 20:52 | 1 | 116.76 |
| 09/28/2026 20:52 | 1 | 116.88 |
| 09/28/2026 20:50 | 1 | 116.86 |
| 09/28/2026 20:50 | 34 | 116.89 |
| 09/28/2026 20:50 | 5 | 116.86 |
| 09/28/2026 20:50 | 5 | 116.86 |
| 09/28/2026 20:50 | 12 | 116.83 |
| 09/28/2026 20:50 | 8 | 116.81 |
| 09/28/2026 20:50 | 2 | 116.81 |
| 09/28/2026 20:50 | 9 | 116.78 |
| 09/28/2026 20:50 | 9 | 116.76 |
| 09/28/2026 20:50 | 7 | 116.76 |
| 09/28/2026 20:48 | 9 | 116.72 |
| 09/28/2026 20:48 | 5 | 116.71 |
| 09/28/2026 20:48 | 9 | 116.71 |
| 09/28/2026 20:48 | 5 | 116.71 |
| 09/28/2026 20:48 | 100 | 116.66 |
| 09/28/2026 20:48 | 25 | 116.66 |
| 09/28/2026 20:48 | 5 | 116.66 |
| 09/28/2026 20:48 | 90 | 116.66 |
| 09/28/2026 20:47 | 10 | 116.66 |
| 09/28/2026 20:47 | 34 | 116.61 |
| 09/28/2026 20:47 | 22 | 116.62 |
| 09/28/2026 20:47 | 22 | 116.61 |
| 09/28/2026 20:47 | 29 | 116.61 |
| 09/28/2026 20:46 | 50 | 116.60 |
| 09/28/2026 20:46 | 1 | 116.60 |
| 09/28/2026 20:46 | 1 | 116.61 |
| 09/28/2026 20:45 | 1 | 116.61 |
| 09/28/2026 20:45 | 1 | 116.61 |
| 09/28/2026 20:45 | 1 | 116.61 |
| 09/28/2026 20:45 | 48 | 116.57 |
| 09/28/2026 20:45 | 22 | 116.57 |
| 09/28/2026 20:45 | 1 | 116.57 |
| 09/28/2026 20:45 | 1 | 116.57 |
| 09/28/2026 20:45 | 1 | 116.56 |
| 09/28/2026 20:45 | 7 | 116.56 |
| 09/28/2026 20:45 | 5 | 116.56 |
| 09/28/2026 20:45 | 1 | 116.54 |
| 09/28/2026 20:45 | 1 | 116.54 |
| 09/28/2026 20:45 | 1 | 116.52 |
| 09/28/2026 20:45 | 1 | 116.52 |
| 09/28/2026 20:45 | 1 | 116.52 |
| 09/28/2026 20:45 | 1 | 116.52 |
| 09/28/2026 20:44 | 2 | 116.50 |
| 09/28/2026 20:44 | 1 | 116.50 |
| 09/28/2026 20:44 | 1 | 116.50 |
| 09/28/2026 20:44 | 47 | 116.50 |
| 09/28/2026 20:43 | 30 | 116.33 |
| 09/28/2026 20:42 | 20 | 116.43 |
| 09/28/2026 20:42 | 53 | 116.51 |
| 09/28/2026 20:42 | 37 | 116.47 |
| 09/28/2026 20:41 | 1 | 116.35 |
| 09/28/2026 20:33 | 95 | 116.51 |
| 09/28/2026 20:33 | 20 | 116.38 |
| 09/28/2026 20:33 | 77 | 116.43 |
| 09/28/2026 20:29 | 21 | 116.55 |
| 09/28/2026 20:29 | 1 | 116.54 |
| 09/28/2026 20:29 | 1 | 116.54 |
| 09/28/2026 20:29 | 90 | 116.46 |
| 09/28/2026 20:26 | 5 | 116.48 |
| 09/28/2026 20:24 | 17 | 116.36 |
| 09/28/2026 20:24 | 50 | 116.44 |
| 09/28/2026 20:22 | 7 | 116.59 |
| 09/28/2026 20:22 | 1 | 116.54 |
| 09/28/2026 20:22 | 7 | 116.54 |
| 09/28/2026 20:22 | 1 | 116.54 |
| 09/28/2026 20:22 | 7 | 116.54 |
| 09/28/2026 20:22 | 1 | 116.51 |
| 09/28/2026 20:22 | 1 | 116.51 |
| 09/28/2026 20:22 | 30 | 116.50 |
| 09/28/2026 20:22 | 68 | 116.49 |
| 09/28/2026 20:22 | 30 | 116.49 |
| 09/28/2026 20:22 | 100 | 116.49 |
| 09/28/2026 20:20 | 12 | 116.43 |
| 09/28/2026 20:20 | 25 | 116.43 |
| 09/28/2026 20:20 | 25 | 116.43 |
| 09/28/2026 20:20 | 25 | 116.43 |
| 09/28/2026 20:20 | 34 | 116.43 |
| 09/28/2026 20:20 | 34 | 116.43 |
| 09/28/2026 20:19 | 1 | 116.47 |
| 09/28/2026 20:19 | 1 | 116.47 |
| 09/28/2026 20:19 | 2 | 116.48 |
| 09/28/2026 20:18 | 17 | 116.51 |
| 09/28/2026 20:18 | 20 | 116.51 |
| 09/28/2026 20:18 | 1 | 116.51 |
| 09/28/2026 20:18 | 5 | 116.52 |
| 09/28/2026 20:17 | 2 | 116.57 |
| 09/28/2026 20:17 | 80 | 116.56 |
| 09/28/2026 20:17 | 20 | 116.58 |
| 09/28/2026 20:17 | 22 | 116.59 |
| 09/28/2026 20:17 | 10 | 116.59 |
| 09/28/2026 20:16 | 11 | 116.59 |
| 09/28/2026 20:16 | 2 | 116.64 |
| 09/28/2026 20:16 | 30 | 116.64 |
| 09/28/2026 20:15 | 62 | 116.82 |
| 09/28/2026 20:15 | 13 | 116.77 |
| 09/28/2026 20:15 | 6 | 116.77 |
| 09/28/2026 20:15 | 3 | 116.77 |
| 09/28/2026 20:15 | 2 | 116.77 |
| 09/28/2026 20:15 | 2 | 116.77 |
| 09/28/2026 20:15 | 6 | 116.77 |
| 09/28/2026 20:14 | 7 | 116.60 |
| 09/28/2026 20:11 | 52 | 116.82 |
| 09/28/2026 20:11 | 1 | 116.86 |
| 09/28/2026 20:11 | 7 | 116.64 |
| 09/28/2026 20:11 | 20 | 116.72 |
| 09/28/2026 20:09 | 1 | 116.81 |
| 09/28/2026 20:09 | 1 | 116.80 |
| 09/28/2026 20:09 | 1 | 116.80 |
| 09/28/2026 20:09 | 1 | 116.80 |
| 09/28/2026 20:09 | 1 | 116.79 |
| 09/28/2026 20:09 | 1 | 116.78 |
| 09/28/2026 20:09 | 5 | 116.78 |
| 09/28/2026 20:09 | 5 | 116.78 |
| 09/28/2026 20:08 | 1 | 116.76 |
| 09/28/2026 20:06 | 9 | 116.76 |
| 09/28/2026 20:06 | 10 | 116.75 |
| 09/28/2026 20:06 | 9 | 116.75 |
| 09/28/2026 20:06 | 1 | 116.75 |
| 09/28/2026 20:06 | 6 | 116.74 |
| 09/28/2026 20:06 | 6 | 116.74 |
| 09/28/2026 20:06 | 27 | 116.74 |
| 09/28/2026 20:06 | 27 | 116.74 |
| 09/28/2026 20:06 | 1 | 116.74 |
| 09/28/2026 20:06 | 30 | 116.74 |
| 09/28/2026 20:06 | 100 | 116.74 |
| 09/28/2026 20:06 | 1 | 116.71 |
| 09/28/2026 20:06 | 1 | 116.71 |
| 09/28/2026 20:06 | 7 | 116.71 |
| 09/28/2026 20:05 | 1 | 116.71 |
| 09/28/2026 20:05 | 10 | 116.69 |
| 09/28/2026 20:05 | 9 | 116.67 |
| 09/28/2026 19:58 | 20 | 116.42 |
| 09/28/2026 19:58 | 80 | 116.47 |
| 09/28/2026 19:57 | 1 | 116.66 |
| 09/28/2026 19:56 | 2 | 116.52 |
| 09/28/2026 19:56 | 1 | 116.51 |
| 09/28/2026 19:56 | 6 | 116.51 |
| 09/28/2026 19:56 | 22 | 116.51 |
| 09/28/2026 19:56 | 30 | 116.51 |
| 09/28/2026 19:56 | 72 | 116.51 |
| 09/28/2026 19:56 | 1 | 116.51 |
| 09/28/2026 19:55 | 40 | 116.31 |
| 09/28/2026 19:55 | 10 | 116.33 |
| 09/28/2026 19:55 | 2 | 116.36 |
| 09/28/2026 19:55 | 1 | 116.36 |
| 09/28/2026 19:55 | 22 | 116.39 |
| 09/28/2026 19:50 | 12 | 116.51 |
| 09/28/2026 19:48 | 5 | 116.65 |
| 09/28/2026 19:48 | 9 | 116.65 |
| 09/28/2026 19:48 | 5 | 116.65 |
| 09/28/2026 19:47 | 20 | 116.55 |
| 09/28/2026 19:47 | 13 | 116.59 |
| 09/28/2026 19:45 | 21 | 116.51 |
| 09/28/2026 19:45 | 5 | 116.45 |
| 09/28/2026 19:39 | 4 | 116.64 |
| 09/28/2026 19:39 | 1 | 116.53 |
| 09/28/2026 19:39 | 1 | 116.53 |
| 09/28/2026 19:39 | 11 | 116.53 |
| 09/28/2026 19:39 | 100 | 116.53 |
| 09/28/2026 19:39 | 60 | 116.51 |
| 09/28/2026 19:37 | 1 | 116.36 |
| 09/28/2026 19:36 | 19 | 116.79 |
| 09/28/2026 19:32 | 18 | 116.80 |
| 09/28/2026 19:32 | 100 | 116.80 |
| 09/28/2026 19:29 | 2 | 116.79 |
| 09/28/2026 19:27 | 11 | 116.61 |
| 09/28/2026 19:27 | 1 | 116.61 |
| 09/28/2026 19:27 | 5 | 116.61 |
| 09/28/2026 19:27 | 11 | 116.62 |
| 09/28/2026 19:27 | 17 | 116.62 |
| 09/28/2026 19:26 | 7 | 116.62 |
| 09/28/2026 19:24 | 2 | 116.96 |
| 09/28/2026 19:23 | 100 | 116.91 |
| 09/28/2026 19:23 | 100 | 116.91 |
| 09/28/2026 19:20 | 1 | 116.75 |
| 09/28/2026 19:20 | 28 | 116.81 |
| 09/28/2026 19:20 | 1 | 116.83 |
| 09/28/2026 19:20 | 50 | 116.97 |
| 09/28/2026 19:19 | 100 | 116.97 |
| 09/28/2026 19:17 | 100 | 117.03 |
| 09/28/2026 19:17 | 35 | 117.04 |
| 09/28/2026 19:16 | 1 | 117.28 |
| 09/28/2026 19:13 | 1 | 117.48 |
| 09/28/2026 19:12 | 38 | 117.27 |
| 09/28/2026 19:12 | 61 | 117.27 |
| 09/28/2026 19:12 | 1 | 117.27 |
| 09/28/2026 19:12 | 1 | 117.62 |
| 09/28/2026 19:12 | 80 | 117.50 |
| 09/28/2026 19:12 | 10 | 117.47 |
| 09/28/2026 19:12 | 15 | 117.46 |
| 09/28/2026 19:12 | 10 | 117.46 |
| 09/28/2026 19:12 | 10 | 117.45 |
| 09/28/2026 19:11 | 80 | 117.325 |
| 09/28/2026 19:11 | 80 | 117.325 |
| 09/28/2026 19:11 | 12 | 117.36 |
| 09/28/2026 19:11 | 5 | 117.26 |
| 09/28/2026 19:11 | 100 | 117.25 |
| 09/28/2026 19:11 | 4 | 117.20 |
| 09/28/2026 19:11 | 6 | 117.20 |
| 09/28/2026 19:11 | 100 | 117.18 |
| 09/28/2026 19:11 | 80 | 116.88 |
| 09/28/2026 19:11 | 100 | 116.90 |
| 09/28/2026 19:11 | 20 | 116.96 |
| 09/28/2026 19:11 | 33 | 117.02 |
| 09/28/2026 19:11 | 10 | 117.00 |
| 09/28/2026 19:11 | 12 | 116.96 |
| 09/28/2026 19:11 | 10 | 116.94 |
| 09/28/2026 19:11 | 60 | 116.94 |
| 09/28/2026 19:11 | 13 | 116.86 |
| 09/28/2026 19:11 | 2 | 116.86 |
| 09/28/2026 19:11 | 5 | 116.86 |
| 09/28/2026 19:11 | 12 | 116.84 |
| 09/28/2026 19:11 | 1 | 116.79 |
| 09/28/2026 19:11 | 20 | 116.72 |
| 09/28/2026 19:11 | 12 | 116.78 |
| 09/28/2026 19:11 | 1 | 116.77 |
| 09/28/2026 19:11 | 1 | 116.74 |
| 09/28/2026 19:11 | 19 | 116.71 |
| 09/28/2026 19:11 | 1 | 116.70 |
| 09/28/2026 19:11 | 1 | 116.69 |
| 09/28/2026 19:11 | 16 | 116.68 |
| 09/28/2026 19:11 | 84 | 116.68 |
| 09/28/2026 19:11 | 1 | 116.67 |
| 09/28/2026 19:11 | 39 | 116.64 |
| 09/28/2026 19:11 | 61 | 116.64 |
| 09/28/2026 19:11 | 39 | 116.63 |
| 09/28/2026 19:11 | 9 | 116.58 |
| 09/28/2026 19:11 | 2 | 116.51 |
| 09/28/2026 19:11 | 2 | 116.51 |
| 09/28/2026 19:11 | 28 | 116.50 |
| 09/28/2026 19:11 | 3 | 116.50 |
| 09/28/2026 19:11 | 30 | 116.50 |
| 09/28/2026 19:07 | 23 | 116.58 |
| 09/28/2026 19:07 | 7 | 116.58 |
| 09/28/2026 19:07 | 2 | 116.57 |
| 09/28/2026 19:07 | 1 | 116.57 |
| 09/28/2026 19:07 | 35 | 116.56 |
| 09/28/2026 19:07 | 7 | 116.56 |
| 09/28/2026 19:07 | 7 | 116.55 |
| 09/28/2026 19:07 | 9 | 116.44 |
| 09/28/2026 19:07 | 4 | 116.43 |
| 09/28/2026 19:07 | 4 | 116.43 |
| 09/28/2026 19:07 | 9 | 116.43 |
| 09/28/2026 19:07 | 10 | 116.38 |
| 09/28/2026 19:06 | 30 | 116.33 |
| 09/28/2026 19:05 | 100 | 116.38 |
| 09/28/2026 19:04 | 50 | 116.18 |
| 09/28/2026 19:04 | 18 | 116.25 |
| 09/28/2026 19:04 | 2 | 116.25 |
| 09/28/2026 19:04 | 100 | 116.25 |
| 09/28/2026 19:04 | 100 | 116.25 |
| 09/28/2026 19:03 | 20 | 116.00 |
| 09/28/2026 19:03 | 80 | 116.09 |
| 09/28/2026 19:01 | 8 | 116.39 |
| 09/28/2026 19:01 | 3 | 116.39 |
| 09/28/2026 19:01 | 8 | 116.39 |
| 09/28/2026 19:01 | 30 | 116.39 |
| 09/28/2026 19:00 | 100 | 116.40 |
| 09/28/2026 18:59 | 1 | 116.40 |
| 09/28/2026 18:59 | 20 | 116.30 |
| 09/28/2026 18:59 | 20 | 116.31 |
| 09/28/2026 18:55 | 17 | 116.41 |
| 09/28/2026 18:55 | 1 | 116.40 |
| 09/28/2026 18:55 | 2 | 116.36 |
| 09/28/2026 18:55 | 80 | 116.35 |
| 09/28/2026 18:55 | 93 | 116.35 |
| 09/28/2026 18:54 | 22 | 116.31 |
| 09/28/2026 18:52 | 20 | 116.25 |
| 09/28/2026 18:52 | 100 | 116.25 |
| 09/28/2026 18:52 | 70 | 116.25 |
| 09/28/2026 18:52 | 30 | 116.25 |
| 09/28/2026 18:52 | 2 | 116.22 |
| 09/28/2026 18:52 | 100 | 116.22 |
| 09/28/2026 18:51 | 15 | 116.10 |
| 09/28/2026 18:51 | 8 | 116.18 |
| 09/28/2026 18:51 | 12 | 116.18 |
| 09/28/2026 18:51 | 54 | 116.18 |
| 09/28/2026 18:51 | 12 | 116.18 |
| 09/28/2026 18:51 | 34 | 116.18 |
| 09/28/2026 18:51 | 100 | 116.18 |
| 09/28/2026 18:51 | 18 | 116.19 |
| 09/28/2026 18:51 | 15 | 116.22 |
| 09/28/2026 18:51 | 100 | 116.22 |
| 09/28/2026 18:51 | 100 | 116.23 |
| 09/28/2026 18:50 | 2 | 116.55 |
| 09/28/2026 18:48 | 20 | 116.49 |
| 09/28/2026 18:48 | 70 | 116.49 |
| 09/28/2026 18:48 | 30 | 116.49 |
| 09/28/2026 18:48 | 98 | 116.49 |
| 09/28/2026 18:48 | 70 | 116.56 |
| 09/28/2026 18:48 | 2 | 116.49 |
| 09/28/2026 18:48 | 1 | 116.54 |
| 09/28/2026 18:48 | 42 | 116.58 |
| 09/28/2026 18:48 | 28 | 116.58 |
| 09/28/2026 18:47 | 5 | 116.79 |
| 09/28/2026 18:47 | 32 | 116.79 |
| 09/28/2026 18:47 | 5 | 116.80 |
| 09/28/2026 18:47 | 70 | 116.80 |
| 09/28/2026 18:47 | 30 | 116.80 |
| 09/28/2026 18:47 | 70 | 116.81 |
| 09/28/2026 18:45 | 6 | 116.97 |
| 09/28/2026 18:45 | 2 | 116.97 |
| 09/28/2026 18:45 | 100 | 116.97 |
| 09/28/2026 18:45 | 100 | 116.92 |
| 09/28/2026 18:45 | 20 | 116.92 |
| 09/28/2026 18:45 | 20 | 116.92 |
| 09/28/2026 18:45 | 6 | 116.92 |
| 09/28/2026 18:44 | 75 | 116.76 |
| 09/28/2026 18:44 | 25 | 116.76 |
| 09/28/2026 18:44 | 5 | 116.77 |
| 09/28/2026 18:44 | 20 | 116.84 |
| 09/28/2026 18:39 | 33 | 116.945 |
| 09/28/2026 18:39 | 20 | 116.97 |
| 09/28/2026 18:38 | 19 | 117.17 |
| 09/28/2026 18:38 | 6 | 117.17 |
| 09/28/2026 18:38 | 1 | 117.18 |
| 09/28/2026 18:38 | 6 | 117.25 |
| 09/28/2026 18:38 | 5 | 117.36 |
| 09/28/2026 18:38 | 15 | 117.36 |
| 09/28/2026 18:38 | 97 | 117.36 |
| 09/28/2026 18:38 | 3 | 117.37 |
| 09/28/2026 18:37 | 9 | 117.60 |
| 09/28/2026 18:37 | 25 | 117.52 |
| 09/28/2026 18:37 | 19 | 117.52 |
| 09/28/2026 18:35 | 25 | 117.66 |
| 09/28/2026 18:35 | 25 | 117.66 |
| 09/28/2026 18:35 | 1 | 117.70 |
| 09/28/2026 18:34 | 20 | 117.51 |
| 09/28/2026 18:34 | 20 | 117.51 |
| 09/28/2026 18:34 | 100 | 117.51 |
| 09/28/2026 18:34 | 32 | 117.51 |
| 09/28/2026 18:34 | 100 | 117.51 |
| 09/28/2026 18:34 | 9 | 117.50 |
| 09/28/2026 18:34 | 7 | 117.50 |
| 09/28/2026 18:34 | 30 | 117.50 |
| 09/28/2026 18:34 | 20 | 117.50 |
| 09/28/2026 18:34 | 100 | 117.50 |
| 09/28/2026 18:32 | 6 | 117.26 |
| 09/28/2026 18:32 | 6 | 117.29 |
| 09/28/2026 18:32 | 6 | 117.29 |
| 09/28/2026 18:32 | 6 | 117.29 |
| 09/28/2026 18:32 | 100 | 117.29 |
| 09/28/2026 18:32 | 100 | 117.29 |
| 09/28/2026 18:32 | 100 | 117.30 |
| 09/28/2026 18:32 | 5 | 117.42 |
| 09/28/2026 18:30 | 3 | 117.61 |
| 09/28/2026 18:30 | 12 | 117.62 |
| 09/28/2026 18:30 | 18 | 117.71 |
| 09/28/2026 18:30 | 3 | 117.88 |
| 09/28/2026 18:30 | 20 | 118.12 |
| 09/28/2026 18:27 | 3 | 118.21 |
| 09/28/2026 18:27 | 28 | 118.21 |
| 09/28/2026 18:27 | 100 | 118.21 |
| 09/28/2026 18:27 | 23 | 118.27 |
| 09/28/2026 18:27 | 77 | 118.27 |
| 09/28/2026 18:27 | 23 | 118.29 |
| 09/28/2026 18:27 | 1 | 118.54 |
| 09/28/2026 18:27 | 1 | 118.46 |
| 09/28/2026 18:27 | 25 | 118.32 |
| 09/28/2026 18:26 | 1 | 118.33 |
| 09/28/2026 18:26 | 100 | 118.29 |
| 09/28/2026 18:26 | 100 | 118.14 |
| 09/28/2026 18:26 | 5 | 118.13 |
| 09/28/2026 18:26 | 50 | 118.04 |
| 09/28/2026 18:26 | 10 | 118.02 |
| 09/28/2026 18:26 | 8 | 118.00 |
| 09/28/2026 18:26 | 2 | 118.00 |
| 09/28/2026 18:26 | 1 | 117.99 |
| 09/28/2026 18:26 | 89 | 117.98 |
| 09/28/2026 18:26 | 11 | 117.98 |
| 09/28/2026 18:26 | 20 | 117.915 |
| 09/28/2026 18:26 | 80 | 117.89 |
| 09/28/2026 18:26 | 100 | 117.86 |
| 09/28/2026 18:26 | 7 | 117.81 |
| 09/28/2026 18:26 | 1 | 117.77 |
| 09/28/2026 18:25 | 1 | 117.76 |
| 09/28/2026 18:25 | 7 | 117.76 |
| 09/28/2026 18:25 | 16 | 117.74 |
| 09/28/2026 18:25 | 1 | 117.58 |
| 09/28/2026 18:24 | 35 | 117.51 |
| 09/28/2026 18:24 | 9 | 117.46 |
| 09/28/2026 18:24 | 9 | 117.46 |
| 09/28/2026 18:24 | 9 | 117.46 |
| 09/28/2026 18:24 | 3 | 117.45 |
| 09/28/2026 18:24 | 2 | 117.45 |
| 09/28/2026 18:21 | 1 | 117.43 |
| 09/28/2026 18:21 | 59 | 117.43 |
| 09/28/2026 18:21 | 3 | 117.43 |
| 09/28/2026 18:20 | 2 | 117.35 |
| 09/28/2026 18:20 | 1 | 117.31 |
| 09/28/2026 18:20 | 2 | 117.24 |
| 09/28/2026 18:20 | 3 | 117.24 |
| 09/28/2026 18:20 | 20 | 117.15 |
| 09/28/2026 18:20 | 100 | 117.15 |
| 09/28/2026 18:20 | 100 | 117.15 |
| 09/28/2026 18:20 | 1 | 117.13 |
| 09/28/2026 18:20 | 30 | 116.96 |
| 09/28/2026 18:19 | 7 | 116.74 |
| 09/28/2026 18:19 | 2 | 116.74 |
| 09/28/2026 18:18 | 20 | 116.87 |
| 09/28/2026 18:18 | 12 | 116.87 |
| 09/28/2026 18:18 | 20 | 116.95 |
| 09/28/2026 18:18 | 100 | 116.96 |
| 09/28/2026 18:18 | 4 | 116.99 |
| 09/28/2026 18:18 | 9 | 117.01 |
| 09/28/2026 18:18 | 127 | 117.12 |
| 09/28/2026 18:17 | 1 | 117.14 |
| 09/28/2026 18:17 | 1 | 117.15 |
| 09/28/2026 18:17 | 80 | 117.21 |
| 09/28/2026 18:17 | 8 | 117.23 |
| 09/28/2026 18:17 | 7 | 117.23 |
| 09/28/2026 18:17 | 10 | 117.26 |
| 09/28/2026 18:17 | 200 | 117.28 |
| 09/28/2026 18:17 | 17 | 117.45 |
| 09/28/2026 18:17 | 4 | 117.45 |
| 09/28/2026 18:17 | 47 | 117.29 |
| 09/28/2026 18:17 | 37 | 117.29 |
| 09/28/2026 18:17 | 100 | 117.34 |
| 09/28/2026 18:17 | 32 | 117.45 |
| 09/28/2026 18:17 | 2 | 117.45 |
| 09/28/2026 18:17 | 5 | 117.39 |
| 09/28/2026 18:16 | 68 | 117.36 |
| 09/28/2026 18:16 | 74 | 117.13 |
| 09/28/2026 18:16 | 34 | 117.15 |
| 09/28/2026 18:16 | 1 | 117.26 |
| 09/28/2026 18:16 | 5 | 117.25 |
| 09/28/2026 18:16 | 12 | 117.13 |
| 09/28/2026 18:16 | 36 | 117.12 |
| 09/28/2026 18:16 | 5 | 116.97 |
| 09/28/2026 18:16 | 68 | 116.87 |
| 09/28/2026 18:16 | 2 | 116.84 |
| 09/28/2026 18:16 | 68 | 116.87 |
| 09/28/2026 18:16 | 2 | 116.79 |
| 09/28/2026 18:16 | 1 | 116.76 |
| 09/28/2026 18:16 | 16 | 116.62 |
| 09/28/2026 18:16 | 1 | 116.62 |
| 09/28/2026 18:16 | 12 | 116.58 |
| 09/28/2026 18:16 | 1 | 116.53 |
| 09/28/2026 18:16 | 22 | 116.42 |
| 09/28/2026 18:16 | 6 | 116.42 |
| 09/28/2026 18:16 | 1 | 116.42 |
| 09/28/2026 18:16 | 48 | 116.42 |
| 09/28/2026 18:16 | 5 | 116.39 |
| 09/28/2026 18:16 | 29 | 116.34 |
| 09/28/2026 18:16 | 48 | 116.34 |
| 09/28/2026 18:16 | 2 | 116.22 |
| 09/28/2026 18:16 | 30 | 116.21 |
| 09/28/2026 18:16 | 19 | 116.21 |
| 09/28/2026 18:16 | 15 | 116.21 |
| 09/28/2026 18:16 | 1 | 116.20 |
| 09/28/2026 18:16 | 40 | 116.20 |
| 09/28/2026 18:16 | 19 | 116.20 |
| 09/28/2026 18:16 | 41 | 116.20 |
| 09/28/2026 18:15 | 100 | 116.21 |
| 09/28/2026 18:14 | 1 | 116.26 |
| 09/28/2026 18:12 | 1 | 116.27 |
| 09/28/2026 18:12 | 61 | 116.27 |
| 09/28/2026 18:11 | 9 | 116.26 |
| 09/28/2026 18:10 | 7 | 116.27 |
| 09/28/2026 18:10 | 32 | 116.27 |
| 09/28/2026 18:10 | 1 | 116.13 |
| 09/28/2026 18:09 | 1 | 116.12 |
| 09/28/2026 18:09 | 1 | 116.12 |
| 09/28/2026 18:08 | 20 | 116.10 |
| 09/28/2026 18:08 | 18 | 116.12 |
| 09/28/2026 18:08 | 100 | 116.12 |
| 09/28/2026 18:08 | 30 | 116.12 |
| 09/28/2026 18:08 | 20 | 116.12 |
| 09/28/2026 18:08 | 22 | 116.11 |
| 09/28/2026 18:08 | 8 | 116.11 |
| 09/28/2026 18:08 | 1 | 116.11 |
| 09/28/2026 18:07 | 6 | 116.02 |
| 09/28/2026 18:05 | 1 | 116.02 |
| 09/28/2026 18:02 | 20 | 115.64 |
| 09/28/2026 18:02 | 80 | 115.84 |
| 09/28/2026 18:00 | 27 | 115.94 |
| 09/28/2026 18:00 | 2 | 115.94 |
| 09/28/2026 18:00 | 200 | 115.98 |
| 09/28/2026 18:00 | 23 | 115.98 |
| 09/28/2026 17:59 | 17 | 116.30 |
| 09/28/2026 17:59 | 80 | 116.30 |
| 09/28/2026 17:59 | 1 | 116.28 |
| 09/28/2026 17:59 | 1 | 116.28 |
| 09/28/2026 17:59 | 1 | 116.28 |
| 09/28/2026 17:59 | 1 | 116.26 |
| 09/28/2026 17:59 | 2 | 116.18 |
| 09/28/2026 17:59 | 1 | 116.16 |
| 09/28/2026 17:58 | 1 | 116.12 |
| 09/28/2026 17:58 | 11 | 116.10 |
| 09/28/2026 17:58 | 5 | 115.91 |
| 09/28/2026 17:58 | 3 | 115.90 |
| 09/28/2026 17:58 | 9 | 115.87 |
| 09/28/2026 17:57 | 1 | 115.87 |
| 09/28/2026 17:57 | 15 | 115.82 |
| 09/28/2026 17:57 | 21 | 115.81 |
| 09/28/2026 17:57 | 27 | 115.81 |
| 09/28/2026 17:57 | 45 | 115.81 |
| 09/28/2026 17:57 | 15 | 115.80 |
| 09/28/2026 17:57 | 15 | 115.79 |
| 09/28/2026 17:57 | 15 | 115.79 |
| 09/28/2026 17:56 | 20 | 115.71 |
| 09/28/2026 17:56 | 1 | 115.71 |
| 09/28/2026 17:56 | 20 | 115.64 |
| 09/28/2026 17:55 | 2 | 115.67 |
| 09/28/2026 17:55 | 6 | 115.63 |
| 09/28/2026 17:55 | 7 | 115.63 |
| 09/28/2026 17:55 | 1 | 115.545 |
| 09/28/2026 17:55 | 80 | 115.56 |
| 09/28/2026 17:55 | 2 | 115.61 |
| 09/28/2026 17:55 | 4 | 115.61 |
| 09/28/2026 17:55 | 2 | 115.60 |
| 09/28/2026 17:54 | 4 | 115.53 |
| 09/28/2026 17:54 | 20 | 115.50 |
| 09/28/2026 17:54 | 2 | 115.49 |
| 09/28/2026 17:54 | 59 | 115.48 |
| 09/28/2026 17:54 | 28 | 115.48 |
| 09/28/2026 17:54 | 12 | 115.48 |
| 09/28/2026 17:54 | 2 | 115.47 |
| 09/28/2026 17:53 | 1 | 115.48 |
| 09/28/2026 17:53 | 20 | 115.27 |
| 09/28/2026 17:50 | 2 | 115.51 |
| 09/28/2026 17:50 | 5 | 115.51 |
| 09/28/2026 17:48 | 24 | 115.20 |
| 09/28/2026 17:48 | 100 | 115.25 |
| 09/28/2026 17:48 | 100 | 115.35 |
| 09/28/2026 17:47 | 25 | 115.485 |
| 09/28/2026 17:47 | 100 | 115.42 |
| 09/28/2026 17:47 | 100 | 115.48 |
| 09/28/2026 17:47 | 24 | 115.52 |
| 09/28/2026 17:45 | 25 | 115.72 |
| 09/28/2026 17:41 | 15 | 115.54 |
| 09/28/2026 17:41 | 84 | 115.54 |
| 09/28/2026 17:41 | 16 | 115.54 |
| 09/28/2026 17:41 | 1 | 115.55 |
| 09/28/2026 17:41 | 16 | 115.63 |
| 09/28/2026 17:41 | 9 | 115.68 |
| 09/28/2026 17:41 | 2 | 115.78 |
| 09/28/2026 17:40 | 89 | 115.71 |
| 09/28/2026 17:40 | 37 | 115.79 |
| 09/28/2026 17:40 | 11 | 115.81 |
| 09/28/2026 17:40 | 22 | 115.81 |
| 09/28/2026 17:40 | 3 | 115.81 |
| 09/28/2026 17:40 | 100 | 115.81 |
| 09/28/2026 17:40 | 2 | 116.03 |
| 09/28/2026 17:40 | 1 | 116.22 |
| 09/28/2026 17:37 | 3 | 116.08 |
| 09/28/2026 17:37 | 1 | 116.08 |
| 09/28/2026 17:37 | 20 | 116.06 |
| 09/28/2026 17:37 | 64 | 116.15 |
| 09/28/2026 17:37 | 36 | 116.15 |
| 09/28/2026 17:37 | 100 | 116.15 |
| 09/28/2026 17:37 | 100 | 116.15 |
| 09/28/2026 17:37 | 3 | 116.28 |
| 09/28/2026 17:37 | 3 | 116.41 |
| 09/28/2026 17:37 | 10 | 116.28 |
| 09/28/2026 17:37 | 6 | 116.28 |
| 09/28/2026 17:37 | 2 | 116.27 |
| 09/28/2026 17:37 | 11 | 116.26 |
| 09/28/2026 17:37 | 1 | 116.26 |
| 09/28/2026 17:37 | 22 | 116.24 |
| 09/28/2026 17:37 | 2 | 116.23 |
| 09/28/2026 17:37 | 7 | 116.23 |
| 09/28/2026 17:37 | 1 | 116.22 |
| 09/28/2026 17:36 | 86 | 116.18 |
| 09/28/2026 17:36 | 4 | 116.18 |
| 09/28/2026 17:36 | 3 | 116.10 |
| 09/28/2026 17:36 | 3 | 116.10 |
| 09/28/2026 17:36 | 100 | 116.10 |
| 09/28/2026 17:36 | 4 | 116.09 |
| 09/28/2026 17:36 | 5 | 116.05 |
| 09/28/2026 17:34 | 90 | 116.04 |
| 09/28/2026 17:34 | 47 | 116.04 |
| 09/28/2026 17:34 | 2 | 115.68 |
| 09/28/2026 17:33 | 11 | 115.98 |
| 09/28/2026 17:33 | 1 | 115.98 |
| 09/28/2026 17:33 | 26 | 115.97 |
| 09/28/2026 17:30 | 22 | 115.97 |
| 09/28/2026 17:30 | 10 | 115.94 |
| 09/28/2026 17:30 | 1 | 115.94 |
| 09/28/2026 17:30 | 10 | 115.84 |
| 09/28/2026 17:30 | 2 | 115.83 |
| 09/28/2026 17:30 | 12 | 115.82 |
| 09/28/2026 17:29 | 1 | 115.74 |
| 09/28/2026 17:29 | 5 | 115.74 |
| 09/28/2026 17:28 | 100 | 115.69 |
| 09/28/2026 17:28 | 20 | 115.36 |
| 09/28/2026 17:26 | 1 | 115.71 |
| 09/28/2026 17:25 | 1 | 115.67 |
| 09/28/2026 17:25 | 22 | 115.59 |
| 09/28/2026 17:25 | 1 | 115.57 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 1 | 115.54 |
| 09/28/2026 17:25 | 53 | 115.54 |
| 09/28/2026 17:25 | 2 | 115.51 |
| 09/28/2026 17:25 | 10 | 115.48 |
| 09/28/2026 17:25 | 10 | 115.48 |
| 09/28/2026 17:25 | 10 | 115.47 |
| 09/28/2026 17:25 | 10 | 115.47 |
| 09/28/2026 17:25 | 67 | 115.42 |
| 09/28/2026 17:25 | 33 | 115.42 |
| 09/28/2026 17:25 | 9 | 115.41 |
| 09/28/2026 17:25 | 1 | 115.41 |
| 09/28/2026 17:25 | 10 | 115.32 |
| 09/28/2026 17:25 | 5 | 115.29 |
| 09/28/2026 17:24 | 4 | 115.31 |
| 09/28/2026 17:24 | 6 | 115.12 |
| 09/28/2026 17:24 | 7 | 115.11 |
| 09/28/2026 17:24 | 2 | 115.10 |
| 09/28/2026 17:24 | 4 | 115.08 |
| 09/28/2026 17:24 | 1 | 115.04 |
| 09/28/2026 17:24 | 3 | 115.01 |
| 09/28/2026 17:24 | 20 | 114.94 |
| 09/28/2026 17:24 | 2 | 114.97 |
| 09/28/2026 17:24 | 10 | 114.97 |
| 09/28/2026 17:24 | 32 | 114.89 |
| 09/28/2026 17:24 | 7 | 114.89 |
| 09/28/2026 17:24 | 200 | 114.89 |
| 09/28/2026 17:24 | 25 | 114.81 |
| 09/28/2026 17:24 | 20 | 114.69 |
| 09/28/2026 17:24 | 30 | 114.68 |
| 09/28/2026 17:23 | 15 | 114.74 |
| 09/28/2026 17:22 | 20 | 114.91 |
| 09/28/2026 17:22 | 15 | 114.92 |
| 09/28/2026 17:22 | 15 | 114.92 |
| 09/28/2026 17:22 | 2 | 114.92 |
| 09/28/2026 17:22 | 20 | 114.92 |
| 09/28/2026 17:22 | 63 | 114.92 |
| 09/28/2026 17:22 | 2 | 114.93 |
| 09/28/2026 17:22 | 35 | 114.93 |
| 09/28/2026 17:20 | 1 | 115.14 |
| 09/28/2026 17:19 | 2 | 115.06 |
| 09/28/2026 17:18 | 1 | 115.09 |
| 09/28/2026 17:17 | 6 | 115.45 |
| 09/28/2026 17:17 | 94 | 115.46 |
| 09/28/2026 17:17 | 6 | 115.46 |
| 09/28/2026 17:17 | 5 | 115.49 |
| 09/28/2026 17:17 | 5 | 115.50 |
| 09/28/2026 17:17 | 5 | 115.50 |
| 09/28/2026 17:14 | 1 | 116.00 |
| 09/28/2026 17:13 | 9 | 116.12 |
| 09/28/2026 17:13 | 9 | 116.13 |
| 09/28/2026 17:13 | 15 | 116.18 |
| 09/28/2026 17:13 | 9 | 116.14 |
| 09/28/2026 17:13 | 100 | 116.14 |
| 09/28/2026 17:13 | 4 | 116.17 |
| 09/28/2026 17:13 | 1 | 116.17 |
| 09/28/2026 17:13 | 30 | 116.30 |
| 09/28/2026 17:13 | 100 | 116.18 |
| 09/28/2026 17:13 | 13 | 116.20 |
| 09/28/2026 17:13 | 15 | 116.29 |
| 09/28/2026 17:12 | 1 | 116.40 |
| 09/28/2026 17:12 | 66 | 116.40 |
| 09/28/2026 17:12 | 1 | 116.41 |
| 09/28/2026 17:12 | 24 | 116.42 |
| 09/28/2026 17:11 | 200 | 116.63 |
| 09/28/2026 17:10 | 20 | 116.78 |
| 09/28/2026 17:10 | 100 | 116.79 |
| 09/28/2026 17:10 | 100 | 116.79 |
| 09/28/2026 17:10 | 2 | 116.71 |
| 09/28/2026 17:10 | 3 | 116.71 |
| 09/28/2026 17:10 | 1 | 116.67 |
| 09/28/2026 17:10 | 10 | 116.67 |
| 09/28/2026 17:10 | 10 | 116.65 |
| 09/28/2026 17:09 | 24 | 116.43 |
| 09/28/2026 17:09 | 100 | 116.43 |
| 09/28/2026 17:08 | 25 | 116.605 |
| 09/28/2026 17:08 | 20 | 116.54 |
| 09/28/2026 17:08 | 100 | 116.57 |
| 09/28/2026 17:08 | 100 | 116.56 |
| 09/28/2026 17:07 | 2 | 116.50 |
| 09/28/2026 17:07 | 18 | 116.50 |
| 09/28/2026 17:07 | 100 | 116.50 |
| 09/28/2026 17:07 | 1 | 116.34 |
| 09/28/2026 17:05 | 2 | 116.355 |
| 09/28/2026 17:04 | 1 | 116.37 |
| 09/28/2026 17:03 | 3 | 116.22 |
| 09/28/2026 17:03 | 6 | 116.22 |
| 09/28/2026 17:03 | 91 | 116.23 |
| 09/28/2026 17:03 | 9 | 116.23 |
| 09/28/2026 17:03 | 9 | 116.23 |
| 09/28/2026 17:03 | 79 | 116.23 |
| 09/28/2026 17:02 | 88 | 116.26 |
| 09/28/2026 17:02 | 200 | 116.42 |
| 09/28/2026 17:02 | 38 | 116.52 |
| 09/28/2026 17:00 | 1 | 116.69 |
| 09/28/2026 17:00 | 100 | 116.69 |
| 09/28/2026 17:00 | 6 | 116.66 |
| 09/28/2026 17:00 | 16 | 116.65 |
| 09/28/2026 17:00 | 6 | 116.65 |
| 09/28/2026 17:00 | 6 | 116.65 |
| 09/28/2026 17:00 | 20 | 116.48 |
| 09/28/2026 17:00 | 3 | 116.61 |
| 09/28/2026 17:00 | 11 | 116.57 |
| 09/28/2026 17:00 | 5 | 116.56 |
| 09/28/2026 16:59 | 3 | 116.54 |
| 09/28/2026 16:59 | 1 | 116.54 |
| 09/28/2026 16:59 | 7 | 116.52 |
| 09/28/2026 16:59 | 1 | 116.52 |
| 09/28/2026 16:58 | 19 | 116.51 |
| 09/28/2026 16:58 | 53 | 116.51 |
| 09/28/2026 16:58 | 11 | 116.50 |
| 09/28/2026 16:57 | 6 | 116.34 |
| 09/28/2026 16:57 | 100 | 116.34 |
| 09/28/2026 16:57 | 41 | 116.33 |
| 09/28/2026 16:57 | 45 | 116.33 |
| 09/28/2026 16:57 | 20 | 116.31 |
| 09/28/2026 16:57 | 21 | 116.31 |
| 09/28/2026 16:57 | 9 | 116.31 |
| 09/28/2026 16:57 | 2 | 116.30 |
| 09/28/2026 16:57 | 8 | 116.30 |
| 09/28/2026 16:57 | 2 | 116.30 |
| 09/28/2026 16:57 | 100 | 116.30 |
| 09/28/2026 16:54 | 1 | 115.88 |
| 09/28/2026 16:54 | 100 | 115.89 |
| 09/28/2026 16:54 | 99 | 115.89 |
| 09/28/2026 16:54 | 1 | 115.89 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:54 | 1 | 115.90 |
| 09/28/2026 16:53 | 80 | 116.09 |
| 09/28/2026 16:53 | 7 | 116.08 |
| 09/28/2026 16:53 | 1 | 115.97 |
| 09/28/2026 16:53 | 8 | 115.97 |
| 09/28/2026 16:53 | 1 | 115.97 |
| 09/28/2026 16:53 | 9 | 115.98 |
| 09/28/2026 16:53 | 3 | 115.98 |
| 09/28/2026 16:53 | 12 | 115.99 |
| 09/28/2026 16:53 | 6 | 116.06 |
| 09/28/2026 16:53 | 69 | 116.06 |
| 09/28/2026 16:53 | 25 | 116.06 |
| 09/28/2026 16:53 | 75 | 116.09 |
| 09/28/2026 16:53 | 25 | 116.09 |
| 09/28/2026 16:52 | 20 | 116.30 |
| 09/28/2026 16:51 | 80 | 116.29 |
| 09/28/2026 16:51 | 24 | 116.06 |
| 09/28/2026 16:51 | 100 | 116.13 |
| 09/28/2026 16:51 | 25 | 116.30 |
| 09/28/2026 16:51 | 25 | 116.30 |
| 09/28/2026 16:51 | 25 | 116.30 |
| 09/28/2026 16:50 | 14 | 116.54 |
| 09/28/2026 16:50 | 26 | 116.47 |
| 09/28/2026 16:50 | 30 | 116.27 |
| 09/28/2026 16:48 | 52 | 116.22 |
| 09/28/2026 16:48 | 52 | 116.22 |
| 09/28/2026 16:48 | 200 | 116.22 |
| 09/28/2026 16:48 | 100 | 116.25 |
| 09/28/2026 16:47 | 25 | 116.395 |
| 09/28/2026 16:47 | 25 | 116.395 |
| 09/28/2026 16:47 | 25 | 116.395 |
| 09/28/2026 16:47 | 17 | 116.51 |
| 09/28/2026 16:47 | 100 | 116.285 |
| 09/28/2026 16:47 | 12 | 116.15 |
| 09/28/2026 16:46 | 30 | 116.285 |
| 09/28/2026 16:46 | 12 | 116.29 |
| 09/28/2026 16:45 | 1 | 116.41 |
| 09/28/2026 16:45 | 6 | 116.41 |
| 09/28/2026 16:45 | 5 | 116.50 |
| 09/28/2026 16:45 | 5 | 116.50 |
| 09/28/2026 16:45 | 15 | 116.54 |
| 09/28/2026 16:45 | 1 | 116.54 |
| 09/28/2026 16:44 | 20 | 116.69 |
| 09/28/2026 16:43 | 1 | 116.55 |
| 09/28/2026 16:43 | 100 | 116.56 |
| 09/28/2026 16:41 | 12 | 116.66 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 12 | 116.68 |
| 09/28/2026 16:41 | 25 | 116.77 |
| 09/28/2026 16:38 | 5 | 116.89 |
| 09/28/2026 16:38 | 1 | 116.89 |
| 09/28/2026 16:38 | 1 | 116.90 |
| 09/28/2026 16:38 | 25 | 117.00 |
| 09/28/2026 16:38 | 6 | 116.96 |
| 09/28/2026 16:38 | 25 | 117.00 |
| 09/28/2026 16:38 | 7 | 116.99 |
| 09/28/2026 16:38 | 5 | 116.99 |
| 09/28/2026 16:38 | 3 | 117.01 |
| 09/28/2026 16:38 | 12 | 117.01 |
| 09/28/2026 16:38 | 10 | 117.03 |
| 09/28/2026 16:38 | 90 | 117.03 |
| 09/28/2026 16:38 | 10 | 117.03 |
| 09/28/2026 16:38 | 100 | 117.03 |
| 09/28/2026 16:38 | 36 | 117.47 |
| 09/28/2026 16:38 | 1 | 117.24 |
| 09/28/2026 16:34 | 1 | 117.25 |
| 09/28/2026 16:34 | 100 | 117.41 |
| 09/28/2026 16:33 | 1 | 117.25 |
| 09/28/2026 16:33 | 10 | 117.25 |
| 09/28/2026 16:31 | 1 | 117.38 |
| 09/28/2026 16:31 | 10 | 117.38 |
| 09/28/2026 16:31 | 200 | 117.38 |
| 09/28/2026 16:31 | 2 | 117.39 |
| 09/28/2026 16:31 | 29 | 117.39 |
| 09/28/2026 16:30 | 198 | 117.39 |
| 09/28/2026 16:30 | 10 | 117.56 |
| 09/28/2026 16:30 | 4 | 117.56 |
| 09/28/2026 16:30 | 1 | 117.67 |
| 09/28/2026 16:29 | 56 | 117.96 |
| 09/28/2026 16:28 | 20 | 117.97 |
| 09/28/2026 16:28 | 80 | 117.96 |
| 09/28/2026 16:26 | 100 | 117.93 |
| 09/28/2026 16:26 | 100 | 117.93 |
| 09/28/2026 16:26 | 50 | 117.93 |
| 09/28/2026 16:26 | 50 | 117.93 |
| 09/28/2026 16:26 | 20 | 117.84 |
| 09/28/2026 16:26 | 30 | 117.81 |
| 09/28/2026 16:26 | 200 | 117.80 |
| 09/28/2026 16:26 | 8 | 117.79 |
| 09/28/2026 16:26 | 1 | 117.79 |
| 09/28/2026 16:26 | 1 | 117.69 |
| 09/28/2026 16:24 | 20 | 117.56 |
| 09/28/2026 16:24 | 17 | 117.56 |
| 09/28/2026 16:24 | 38 | 117.56 |
| 09/28/2026 16:24 | 22 | 117.56 |
| 09/28/2026 16:21 | 61 | 117.53 |
| 09/28/2026 16:21 | 1 | 117.58 |
| 09/28/2026 16:21 | 1 | 117.58 |
| 09/28/2026 16:21 | 1 | 117.58 |
| 09/28/2026 16:21 | 1 | 117.58 |
| 09/28/2026 16:21 | 1 | 117.58 |
| 09/28/2026 16:21 | 3 | 117.57 |
| 09/28/2026 16:21 | 8 | 117.57 |
| 09/28/2026 16:21 | 25 | 117.57 |
| 09/28/2026 16:21 | 75 | 117.57 |
| 09/28/2026 16:21 | 25 | 117.57 |
| 09/28/2026 16:21 | 100 | 117.51 |
| 09/28/2026 16:20 | 1 | 117.48 |
| 09/28/2026 16:20 | 2 | 117.43 |
| 09/28/2026 16:19 | 88 | 116.995 |
| 09/28/2026 16:19 | 100 | 116.995 |
| 09/28/2026 16:19 | 5 | 117.44 |
| 09/28/2026 16:18 | 2 | 117.44 |
| 09/28/2026 16:17 | 1 | 117.44 |
| 09/28/2026 16:16 | 1 | 116.57 |
| 09/28/2026 16:15 | 1 | 116.66 |
| 09/28/2026 16:11 | 1 | 116.82 |
| 09/28/2026 16:11 | 3 | 116.84 |
| 09/28/2026 16:11 | 15 | 117.01 |
| 09/28/2026 16:11 | 2 | 117.01 |
| 09/28/2026 16:11 | 100 | 117.01 |
| 09/28/2026 16:08 | 11 | 117.02 |
| 09/28/2026 16:08 | 7 | 117.12 |
| 09/28/2026 16:07 | 9 | 117.71 |
| 09/28/2026 16:07 | 91 | 117.68 |
| 09/28/2026 16:07 | 9 | 117.68 |
| 09/28/2026 16:06 | 99 | 117.28 |
| 09/28/2026 16:06 | 1 | 117.28 |
| 09/28/2026 16:06 | 99 | 117.28 |
| 09/28/2026 16:05 | 1 | 116.89 |
| 09/28/2026 16:03 | 1 | 117.495 |
| 09/28/2026 16:02 | 11 | 117.42 |
| 09/28/2026 16:02 | 100 | 117.41 |
| 09/28/2026 16:02 | 30 | 117.40 |
| 09/28/2026 16:02 | 70 | 117.40 |
| 09/28/2026 16:02 | 100 | 117.40 |
| 09/28/2026 16:02 | 30 | 117.38 |
| 09/28/2026 16:02 | 100 | 116.85 |
| 09/28/2026 16:01 | 84 | 116.85 |
| 09/28/2026 15:58 | 27 | 117.43 |
| 09/28/2026 15:58 | 73 | 117.43 |
| 09/28/2026 15:58 | 1 | 117.47 |
| 09/28/2026 15:58 | 26 | 117.57 |
| 09/28/2026 15:58 | 1 | 117.48 |
| 09/28/2026 15:58 | 1 | 117.61 |
| 09/28/2026 15:56 | 1 | 118.015 |
| 09/28/2026 15:56 | 2 | 117.62 |
| 09/28/2026 15:56 | 2 | 117.68 |
| 09/28/2026 15:55 | 1 | 118.015 |
| 09/28/2026 15:53 | 100 | 118.025 |
| 09/28/2026 15:53 | 100 | 118.025 |
| 09/28/2026 15:53 | 1 | 117.82 |
| 09/28/2026 15:50 | 8 | 118.00 |
| 09/28/2026 15:50 | 3 | 118.01 |
| 09/28/2026 15:50 | 100 | 118.15 |
| 09/28/2026 15:50 | 3 | 118.15 |
| 09/28/2026 15:50 | 23 | 118.15 |
| 09/28/2026 15:50 | 100 | 118.15 |
| 09/28/2026 15:50 | 23 | 118.13 |
| 09/28/2026 15:50 | 46 | 118.10 |
| 09/28/2026 15:49 | 11 | 117.89 |
| 09/28/2026 15:49 | 242 | 117.89 |
| 09/28/2026 15:49 | 58 | 117.89 |
| 09/28/2026 15:49 | 84 | 117.87 |
| 09/28/2026 15:49 | 2 | 117.72 |
| 09/28/2026 15:49 | 100 | 117.54 |
| 09/28/2026 15:49 | 8 | 117.40 |
| 09/28/2026 15:48 | 13 | 117.70 |
| 09/28/2026 15:48 | 2 | 117.43 |
| 09/28/2026 15:48 | 46 | 117.15 |
| 09/28/2026 15:48 | 54 | 117.15 |
| 09/28/2026 15:48 | 46 | 117.15 |
| 09/28/2026 15:48 | 100 | 117.19 |
| 09/28/2026 15:43 | 17 | 117.55 |
| 09/28/2026 15:43 | 1 | 117.55 |
| 09/28/2026 15:39 | 14 | 117.22 |
| 09/28/2026 15:37 | 40 | 116.66 |
| 09/28/2026 15:37 | 40 | 116.71 |
| 09/28/2026 15:31 | 17 | 117.42 |
| 09/28/2026 15:31 | 3 | 117.42 |
| 09/28/2026 15:31 | 3 | 117.42 |
| 09/28/2026 15:31 | 3 | 117.42 |
| 09/28/2026 15:31 | 100 | 117.00 |
| 09/28/2026 15:31 | 5 | 117.00 |
| 09/28/2026 15:31 | 5 | 117.00 |
| 09/28/2026 15:31 | 50 | 117.00 |
| 09/28/2026 15:31 | 24 | 116.99 |
| 09/28/2026 15:31 | 160 | 116.99 |
| 09/28/2026 15:30 | 100 | 114.35 |
| 09/28/2026 15:30 | 5 | 116.05 |
| 09/28/2026 15:30 | 51 | 116.72 |
| 09/28/2026 15:30 | 2823 | 116.71 |
| 09/28/2026 15:30 | 2823 | 116.71 |