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 |
|---|---|---|---|---|
|
307.44
-3.99
(
-1.28% )
|
307.72
|
1,040 |
307.73
|
640 |
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 | 31091 | 307.44 |
| 09/28/2026 21:59 | 40 | 307.71 |
| 09/28/2026 21:59 | 102 | 307.58 |
| 09/28/2026 21:59 | 1 | 307.48 |
| 09/28/2026 21:59 | 20 | 307.58 |
| 09/28/2026 21:59 | 60 | 307.58 |
| 09/28/2026 21:59 | 9 | 307.59 |
| 09/28/2026 21:59 | 11 | 307.59 |
| 09/28/2026 21:59 | 360 | 307.57 |
| 09/28/2026 21:59 | 52 | 307.57 |
| 09/28/2026 21:59 | 40 | 307.57 |
| 09/28/2026 21:59 | 40 | 307.56 |
| 09/28/2026 21:59 | 40 | 307.56 |
| 09/28/2026 21:59 | 40 | 307.56 |
| 09/28/2026 21:59 | 80 | 307.56 |
| 09/28/2026 21:59 | 29 | 307.56 |
| 09/28/2026 21:59 | 92 | 307.56 |
| 09/28/2026 21:59 | 60 | 307.56 |
| 09/28/2026 21:59 | 40 | 307.56 |
| 09/28/2026 21:59 | 1 | 307.56 |
| 09/28/2026 21:59 | 58 | 307.58 |
| 09/28/2026 21:59 | 1 | 307.58 |
| 09/28/2026 21:59 | 1 | 307.58 |
| 09/28/2026 21:59 | 1 | 307.56 |
| 09/28/2026 21:59 | 40 | 307.69 |
| 09/28/2026 21:59 | 1 | 307.55 |
| 09/28/2026 21:59 | 40 | 307.69 |
| 09/28/2026 21:59 | 40 | 307.69 |
| 09/28/2026 21:59 | 40 | 307.69 |
| 09/28/2026 21:59 | 1 | 307.40 |
| 09/28/2026 21:59 | 1 | 307.56 |
| 09/28/2026 21:59 | 3 | 307.40 |
| 09/28/2026 21:59 | 60 | 307.55 |
| 09/28/2026 21:59 | 40 | 307.69 |
| 09/28/2026 21:59 | 8 | 307.69 |
| 09/28/2026 21:59 | 16 | 307.69 |
| 09/28/2026 21:59 | 24 | 307.67 |
| 09/28/2026 21:59 | 1 | 307.67 |
| 09/28/2026 21:59 | 2 | 307.54 |
| 09/28/2026 21:59 | 1 | 307.50 |
| 09/28/2026 21:59 | 1 | 307.27 |
| 09/28/2026 21:59 | 46 | 307.47 |
| 09/28/2026 21:59 | 1 | 307.47 |
| 09/28/2026 21:59 | 1 | 307.27 |
| 09/28/2026 21:59 | 2 | 307.46 |
| 09/28/2026 21:59 | 20 | 307.69 |
| 09/28/2026 21:59 | 12 | 307.64 |
| 09/28/2026 21:59 | 2 | 307.64 |
| 09/28/2026 21:59 | 18 | 307.66 |
| 09/28/2026 21:59 | 22 | 307.64 |
| 09/28/2026 21:59 | 3 | 307.64 |
| 09/28/2026 21:59 | 15 | 307.66 |
| 09/28/2026 21:59 | 25 | 307.64 |
| 09/28/2026 21:59 | 15 | 307.66 |
| 09/28/2026 21:59 | 25 | 307.64 |
| 09/28/2026 21:59 | 12 | 307.66 |
| 09/28/2026 21:59 | 28 | 307.63 |
| 09/28/2026 21:59 | 20 | 307.61 |
| 09/28/2026 21:59 | 60 | 307.58 |
| 09/28/2026 21:59 | 21 | 307.30 |
| 09/28/2026 21:59 | 3 | 307.31 |
| 09/28/2026 21:59 | 8 | 307.31 |
| 09/28/2026 21:59 | 5 | 307.31 |
| 09/28/2026 21:59 | 40 | 307.66 |
| 09/28/2026 21:59 | 43 | 307.30 |
| 09/28/2026 21:59 | 8 | 307.31 |
| 09/28/2026 21:59 | 26 | 307.31 |
| 09/28/2026 21:59 | 2 | 307.31 |
| 09/28/2026 21:59 | 2 | 307.31 |
| 09/28/2026 21:59 | 5 | 307.31 |
| 09/28/2026 21:59 | 18 | 307.30 |
| 09/28/2026 21:59 | 16 | 307.31 |
| 09/28/2026 21:59 | 7 | 307.31 |
| 09/28/2026 21:59 | 2 | 307.65 |
| 09/28/2026 21:59 | 3 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.31 |
| 09/28/2026 21:59 | 45 | 307.31 |
| 09/28/2026 21:59 | 6 | 307.31 |
| 09/28/2026 21:59 | 3 | 307.68 |
| 09/28/2026 21:59 | 1 | 307.31 |
| 09/28/2026 21:59 | 28 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.77 |
| 09/28/2026 21:59 | 4 | 307.31 |
| 09/28/2026 21:59 | 2 | 307.31 |
| 09/28/2026 21:59 | 1 | 307.77 |
| 09/28/2026 21:59 | 1 | 307.77 |
| 09/28/2026 21:59 | 1 | 307.33 |
| 09/28/2026 21:59 | 1 | 307.61 |
| 09/28/2026 21:59 | 2 | 307.63 |
| 09/28/2026 21:59 | 1 | 307.64 |
| 09/28/2026 21:59 | 1 | 307.64 |
| 09/28/2026 21:59 | 6 | 307.68 |
| 09/28/2026 21:59 | 5 | 307.68 |
| 09/28/2026 21:59 | 82 | 307.68 |
| 09/28/2026 21:59 | 40 | 308.08 |
| 09/28/2026 21:59 | 40 | 307.92 |
| 09/28/2026 21:59 | 40 | 308.09 |
| 09/28/2026 21:59 | 3 | 307.64 |
| 09/28/2026 21:59 | 4 | 307.64 |
| 09/28/2026 21:59 | 17 | 307.64 |
| 09/28/2026 21:59 | 11 | 307.64 |
| 09/28/2026 21:59 | 40 | 307.64 |
| 09/28/2026 21:59 | 8 | 307.64 |
| 09/28/2026 21:59 | 8 | 307.66 |
| 09/28/2026 21:59 | 2 | 307.66 |
| 09/28/2026 21:59 | 1 | 307.66 |
| 09/28/2026 21:59 | 8 | 307.66 |
| 09/28/2026 21:59 | 2 | 307.66 |
| 09/28/2026 21:59 | 2 | 307.66 |
| 09/28/2026 21:59 | 1 | 307.86 |
| 09/28/2026 21:59 | 1 | 307.86 |
| 09/28/2026 21:58 | 7 | 307.89 |
| 09/28/2026 21:58 | 2 | 307.89 |
| 09/28/2026 21:58 | 9 | 307.88 |
| 09/28/2026 21:58 | 6 | 307.87 |
| 09/28/2026 21:58 | 2 | 307.87 |
| 09/28/2026 21:58 | 40 | 307.86 |
| 09/28/2026 21:58 | 16 | 307.86 |
| 09/28/2026 21:58 | 32 | 307.86 |
| 09/28/2026 21:58 | 2 | 307.86 |
| 09/28/2026 21:58 | 40 | 307.86 |
| 09/28/2026 21:58 | 1 | 307.86 |
| 09/28/2026 21:58 | 8 | 307.86 |
| 09/28/2026 21:58 | 8 | 307.86 |
| 09/28/2026 21:58 | 8 | 307.86 |
| 09/28/2026 21:58 | 35 | 307.86 |
| 09/28/2026 21:58 | 1 | 307.86 |
| 09/28/2026 21:58 | 8 | 307.86 |
| 09/28/2026 21:58 | 20 | 307.86 |
| 09/28/2026 21:58 | 80 | 307.86 |
| 09/28/2026 21:58 | 4 | 307.86 |
| 09/28/2026 21:58 | 20 | 307.86 |
| 09/28/2026 21:58 | 3 | 307.86 |
| 09/28/2026 21:58 | 40 | 307.86 |
| 09/28/2026 21:58 | 8 | 307.86 |
| 09/28/2026 21:58 | 48 | 307.70 |
| 09/28/2026 21:58 | 10 | 307.70 |
| 09/28/2026 21:58 | 10 | 307.70 |
| 09/28/2026 21:58 | 8 | 307.77 |
| 09/28/2026 21:58 | 8 | 307.77 |
| 09/28/2026 21:58 | 10 | 307.565 |
| 09/28/2026 21:58 | 10 | 307.565 |
| 09/28/2026 21:58 | 10 | 307.565 |
| 09/28/2026 21:58 | 60 | 307.58 |
| 09/28/2026 21:58 | 100 | 307.565 |
| 09/28/2026 21:58 | 40 | 307.20 |
| 09/28/2026 21:58 | 100 | 307.25 |
| 09/28/2026 21:58 | 60 | 307.44 |
| 09/28/2026 21:58 | 1 | 307.66 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 39 | 307.68 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 1 | 307.68 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 16 | 307.68 |
| 09/28/2026 21:58 | 24 | 307.68 |
| 09/28/2026 21:58 | 40 | 307.68 |
| 09/28/2026 21:58 | 2 | 307.71 |
| 09/28/2026 21:58 | 40 | 307.74 |
| 09/28/2026 21:58 | 2 | 307.74 |
| 09/28/2026 21:58 | 1 | 307.83 |
| 09/28/2026 21:58 | 5 | 307.83 |
| 09/28/2026 21:58 | 1 | 307.86 |
| 09/28/2026 21:58 | 80 | 308.00 |
| 09/28/2026 21:58 | 1 | 308.00 |
| 09/28/2026 21:58 | 8 | 308.00 |
| 09/28/2026 21:58 | 5 | 308.01 |
| 09/28/2026 21:58 | 8 | 308.01 |
| 09/28/2026 21:58 | 71 | 308.01 |
| 09/28/2026 21:58 | 6 | 308.01 |
| 09/28/2026 21:58 | 1 | 308.02 |
| 09/28/2026 21:58 | 28 | 308.02 |
| 09/28/2026 21:58 | 8 | 308.02 |
| 09/28/2026 21:58 | 1 | 308.02 |
| 09/28/2026 21:58 | 40 | 308.02 |
| 09/28/2026 21:58 | 4 | 308.02 |
| 09/28/2026 21:58 | 8 | 308.02 |
| 09/28/2026 21:58 | 8 | 308.21 |
| 09/28/2026 21:58 | 25 | 308.21 |
| 09/28/2026 21:58 | 33 | 308.19 |
| 09/28/2026 21:58 | 6 | 308.10 |
| 09/28/2026 21:58 | 6 | 308.10 |
| 09/28/2026 21:58 | 1 | 308.10 |
| 09/28/2026 21:58 | 2 | 308.10 |
| 09/28/2026 21:58 | 3 | 308.10 |
| 09/28/2026 21:58 | 3 | 308.10 |
| 09/28/2026 21:58 | 3 | 308.10 |
| 09/28/2026 21:58 | 6 | 308.16 |
| 09/28/2026 21:58 | 2 | 308.16 |
| 09/28/2026 21:58 | 1 | 308.17 |
| 09/28/2026 21:58 | 4 | 308.17 |
| 09/28/2026 21:58 | 16 | 308.17 |
| 09/28/2026 21:57 | 26 | 308.18 |
| 09/28/2026 21:57 | 14 | 308.18 |
| 09/28/2026 21:57 | 8 | 308.19 |
| 09/28/2026 21:57 | 40 | 308.19 |
| 09/28/2026 21:57 | 40 | 308.19 |
| 09/28/2026 21:57 | 6 | 308.19 |
| 09/28/2026 21:57 | 1 | 308.19 |
| 09/28/2026 21:57 | 8 | 308.19 |
| 09/28/2026 21:57 | 74 | 308.19 |
| 09/28/2026 21:57 | 4 | 308.18 |
| 09/28/2026 21:57 | 11 | 308.18 |
| 09/28/2026 21:57 | 41 | 308.18 |
| 09/28/2026 21:57 | 57 | 308.19 |
| 09/28/2026 21:57 | 10 | 308.19 |
| 09/28/2026 21:57 | 40 | 308.24 |
| 09/28/2026 21:57 | 1 | 308.24 |
| 09/28/2026 21:57 | 28 | 308.24 |
| 09/28/2026 21:57 | 31 | 308.24 |
| 09/28/2026 21:57 | 9 | 308.24 |
| 09/28/2026 21:57 | 1 | 308.24 |
| 09/28/2026 21:57 | 100 | 308.25 |
| 09/28/2026 21:56 | 4 | 308.19 |
| 09/28/2026 21:56 | 2 | 308.22 |
| 09/28/2026 21:56 | 2 | 308.22 |
| 09/28/2026 21:56 | 2 | 308.22 |
| 09/28/2026 21:56 | 6 | 308.22 |
| 09/28/2026 21:56 | 6 | 308.22 |
| 09/28/2026 21:56 | 3 | 308.22 |
| 09/28/2026 21:56 | 1 | 308.22 |
| 09/28/2026 21:56 | 2 | 308.22 |
| 09/28/2026 21:56 | 6 | 308.22 |
| 09/28/2026 21:56 | 22 | 308.25 |
| 09/28/2026 21:56 | 2 | 308.24 |
| 09/28/2026 21:56 | 1 | 308.25 |
| 09/28/2026 21:56 | 1 | 308.25 |
| 09/28/2026 21:56 | 1 | 308.25 |
| 09/28/2026 21:56 | 1 | 308.25 |
| 09/28/2026 21:56 | 1 | 308.25 |
| 09/28/2026 21:56 | 4 | 308.28 |
| 09/28/2026 21:56 | 4 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.28 |
| 09/28/2026 21:56 | 1 | 308.34 |
| 09/28/2026 21:56 | 6 | 308.39 |
| 09/28/2026 21:56 | 5 | 308.39 |
| 09/28/2026 21:56 | 40 | 308.39 |
| 09/28/2026 21:56 | 37 | 308.61 |
| 09/28/2026 21:56 | 5 | 308.48 |
| 09/28/2026 21:56 | 5 | 308.48 |
| 09/28/2026 21:56 | 136 | 308.48 |
| 09/28/2026 21:56 | 4 | 308.60 |
| 09/28/2026 21:56 | 30 | 308.60 |
| 09/28/2026 21:56 | 10 | 308.60 |
| 09/28/2026 21:56 | 30 | 308.56 |
| 09/28/2026 21:56 | 5 | 308.56 |
| 09/28/2026 21:56 | 19 | 308.54 |
| 09/28/2026 21:56 | 30 | 308.54 |
| 09/28/2026 21:56 | 25 | 308.50 |
| 09/28/2026 21:56 | 40 | 308.50 |
| 09/28/2026 21:56 | 3 | 308.43 |
| 09/28/2026 21:56 | 2 | 308.39 |
| 09/28/2026 21:56 | 4 | 308.39 |
| 09/28/2026 21:56 | 2 | 308.39 |
| 09/28/2026 21:56 | 4 | 308.39 |
| 09/28/2026 21:56 | 6 | 308.33 |
| 09/28/2026 21:56 | 8 | 308.30 |
| 09/28/2026 21:56 | 20 | 308.30 |
| 09/28/2026 21:56 | 24 | 308.29 |
| 09/28/2026 21:56 | 11 | 308.29 |
| 09/28/2026 21:56 | 4 | 308.29 |
| 09/28/2026 21:56 | 1 | 308.29 |
| 09/28/2026 21:56 | 1 | 308.29 |
| 09/28/2026 21:56 | 1 | 308.29 |
| 09/28/2026 21:56 | 1 | 308.29 |
| 09/28/2026 21:56 | 1 | 308.29 |
| 09/28/2026 21:56 | 10 | 308.29 |
| 09/28/2026 21:56 | 10 | 308.29 |
| 09/28/2026 21:56 | 10 | 308.29 |
| 09/28/2026 21:56 | 40 | 308.29 |
| 09/28/2026 21:56 | 4 | 308.29 |
| 09/28/2026 21:56 | 4 | 308.29 |
| 09/28/2026 21:56 | 2 | 308.29 |
| 09/28/2026 21:56 | 20 | 308.26 |
| 09/28/2026 21:56 | 10 | 308.25 |
| 09/28/2026 21:56 | 3 | 308.24 |
| 09/28/2026 21:56 | 38 | 308.24 |
| 09/28/2026 21:56 | 2 | 308.24 |
| 09/28/2026 21:56 | 1 | 308.21 |
| 09/28/2026 21:56 | 40 | 308.17 |
| 09/28/2026 21:56 | 40 | 308.17 |
| 09/28/2026 21:56 | 40 | 308.17 |
| 09/28/2026 21:56 | 40 | 308.17 |
| 09/28/2026 21:56 | 2 | 308.15 |
| 09/28/2026 21:56 | 2 | 308.15 |
| 09/28/2026 21:56 | 10 | 308.15 |
| 09/28/2026 21:56 | 40 | 308.15 |
| 09/28/2026 21:56 | 40 | 308.15 |
| 09/28/2026 21:56 | 1 | 308.15 |
| 09/28/2026 21:56 | 20 | 308.14 |
| 09/28/2026 21:56 | 2 | 307.78 |
| 09/28/2026 21:56 | 1 | 307.79 |
| 09/28/2026 21:56 | 37 | 307.79 |
| 09/28/2026 21:56 | 54 | 307.79 |
| 09/28/2026 21:56 | 60 | 307.80 |
| 09/28/2026 21:56 | 6 | 307.96 |
| 09/28/2026 21:56 | 1 | 307.99 |
| 09/28/2026 21:55 | 1 | 307.96 |
| 09/28/2026 21:54 | 1 | 307.67 |
| 09/28/2026 21:54 | 10 | 307.92 |
| 09/28/2026 21:54 | 4 | 307.65 |
| 09/28/2026 21:54 | 1 | 307.65 |
| 09/28/2026 21:54 | 41 | 307.75 |
| 09/28/2026 21:54 | 7 | 307.99 |
| 09/28/2026 21:53 | 1 | 308.14 |
| 09/28/2026 21:53 | 1 | 308.14 |
| 09/28/2026 21:53 | 1 | 308.15 |
| 09/28/2026 21:53 | 3 | 308.48 |
| 09/28/2026 21:53 | 2 | 308.48 |
| 09/28/2026 21:53 | 5 | 308.46 |
| 09/28/2026 21:52 | 40 | 308.31 |
| 09/28/2026 21:52 | 4 | 308.01 |
| 09/28/2026 21:52 | 17 | 308.01 |
| 09/28/2026 21:52 | 4 | 308.01 |
| 09/28/2026 21:52 | 8 | 308.03 |
| 09/28/2026 21:52 | 8 | 308.03 |
| 09/28/2026 21:52 | 4 | 308.08 |
| 09/28/2026 21:52 | 1 | 308.13 |
| 09/28/2026 21:52 | 1 | 308.13 |
| 09/28/2026 21:52 | 4 | 308.18 |
| 09/28/2026 21:51 | 3 | 308.25 |
| 09/28/2026 21:51 | 3 | 308.25 |
| 09/28/2026 21:51 | 3 | 308.26 |
| 09/28/2026 21:51 | 1 | 308.28 |
| 09/28/2026 21:51 | 40 | 308.44 |
| 09/28/2026 21:51 | 3 | 308.29 |
| 09/28/2026 21:51 | 14 | 308.29 |
| 09/28/2026 21:51 | 40 | 308.29 |
| 09/28/2026 21:51 | 30 | 308.29 |
| 09/28/2026 21:51 | 106 | 308.29 |
| 09/28/2026 21:51 | 118 | 308.36 |
| 09/28/2026 21:51 | 10 | 308.45 |
| 09/28/2026 21:51 | 10 | 308.335 |
| 09/28/2026 21:49 | 10 | 308.01 |
| 09/28/2026 21:49 | 1 | 308.04 |
| 09/28/2026 21:49 | 8 | 308.16 |
| 09/28/2026 21:49 | 2 | 308.23 |
| 09/28/2026 21:49 | 1 | 308.27 |
| 09/28/2026 21:49 | 1 | 308.27 |
| 09/28/2026 21:49 | 1 | 308.29 |
| 09/28/2026 21:46 | 20 | 308.25 |
| 09/28/2026 21:46 | 84 | 308.27 |
| 09/28/2026 21:46 | 1 | 308.50 |
| 09/28/2026 21:46 | 4 | 308.45 |
| 09/28/2026 21:46 | 4 | 308.45 |
| 09/28/2026 21:46 | 1 | 308.45 |
| 09/28/2026 21:46 | 1 | 308.10 |
| 09/28/2026 21:46 | 1 | 308.195 |
| 09/28/2026 21:46 | 1 | 308.03 |
| 09/28/2026 21:46 | 3 | 308.03 |
| 09/28/2026 21:45 | 1 | 307.95 |
| 09/28/2026 21:45 | 1 | 307.93 |
| 09/28/2026 21:45 | 1 | 307.93 |
| 09/28/2026 21:45 | 4 | 307.93 |
| 09/28/2026 21:45 | 1 | 307.93 |
| 09/28/2026 21:45 | 1 | 307.93 |
| 09/28/2026 21:45 | 1 | 307.93 |
| 09/28/2026 21:44 | 3 | 307.93 |
| 09/28/2026 21:44 | 3 | 307.93 |
| 09/28/2026 21:43 | 20 | 308.06 |
| 09/28/2026 21:43 | 20 | 308.06 |
| 09/28/2026 21:43 | 28 | 308.08 |
| 09/28/2026 21:43 | 2 | 308.22 |
| 09/28/2026 21:43 | 3 | 308.22 |
| 09/28/2026 21:43 | 40 | 308.18 |
| 09/28/2026 21:43 | 15 | 308.18 |
| 09/28/2026 21:43 | 40 | 308.18 |
| 09/28/2026 21:43 | 10 | 308.17 |
| 09/28/2026 21:43 | 8 | 308.16 |
| 09/28/2026 21:43 | 8 | 308.16 |
| 09/28/2026 21:43 | 4 | 308.16 |
| 09/28/2026 21:42 | 40 | 307.94 |
| 09/28/2026 21:42 | 1 | 308.15 |
| 09/28/2026 21:42 | 100 | 307.97 |
| 09/28/2026 21:42 | 1 | 308.14 |
| 09/28/2026 21:42 | 1 | 308.07 |
| 09/28/2026 21:42 | 20 | 308.07 |
| 09/28/2026 21:42 | 1 | 307.99 |
| 09/28/2026 21:42 | 1 | 307.99 |
| 09/28/2026 21:42 | 2 | 307.99 |
| 09/28/2026 21:42 | 2 | 307.99 |
| 09/28/2026 21:42 | 1 | 307.99 |
| 09/28/2026 21:42 | 10 | 307.99 |
| 09/28/2026 21:42 | 13 | 307.99 |
| 09/28/2026 21:42 | 2 | 307.99 |
| 09/28/2026 21:42 | 20 | 307.97 |
| 09/28/2026 21:42 | 39 | 307.97 |
| 09/28/2026 21:42 | 40 | 307.96 |
| 09/28/2026 21:41 | 1 | 307.97 |
| 09/28/2026 21:41 | 1 | 307.96 |
| 09/28/2026 21:41 | 40 | 307.97 |
| 09/28/2026 21:41 | 5 | 307.96 |
| 09/28/2026 21:40 | 14 | 307.20 |
| 09/28/2026 21:40 | 3 | 307.20 |
| 09/28/2026 21:40 | 1 | 307.25 |
| 09/28/2026 21:40 | 2 | 307.25 |
| 09/28/2026 21:39 | 1 | 307.39 |
| 09/28/2026 21:38 | 1 | 307.39 |
| 09/28/2026 21:38 | 2 | 307.39 |
| 09/28/2026 21:38 | 2 | 307.42 |
| 09/28/2026 21:38 | 2 | 307.38 |
| 09/28/2026 21:35 | 1 | 307.42 |
| 09/28/2026 21:31 | 1 | 307.30 |
| 09/28/2026 21:27 | 42 | 307.52 |
| 09/28/2026 21:27 | 10 | 307.68 |
| 09/28/2026 21:27 | 2 | 307.73 |
| 09/28/2026 21:27 | 4 | 307.73 |
| 09/28/2026 21:27 | 1 | 307.75 |
| 09/28/2026 21:27 | 20 | 307.75 |
| 09/28/2026 21:27 | 20 | 307.75 |
| 09/28/2026 21:27 | 80 | 307.75 |
| 09/28/2026 21:27 | 5 | 307.77 |
| 09/28/2026 21:25 | 20 | 308.00 |
| 09/28/2026 21:25 | 10 | 307.94 |
| 09/28/2026 21:25 | 2 | 307.78 |
| 09/28/2026 21:25 | 2 | 307.78 |
| 09/28/2026 21:25 | 10 | 307.77 |
| 09/28/2026 21:25 | 7 | 307.70 |
| 09/28/2026 21:25 | 1 | 307.70 |
| 09/28/2026 21:25 | 1 | 307.70 |
| 09/28/2026 21:25 | 1 | 307.69 |
| 09/28/2026 21:25 | 1 | 307.69 |
| 09/28/2026 21:25 | 40 | 307.69 |
| 09/28/2026 21:25 | 15 | 307.69 |
| 09/28/2026 21:25 | 12 | 307.68 |
| 09/28/2026 21:25 | 17 | 307.68 |
| 09/28/2026 21:25 | 10 | 307.68 |
| 09/28/2026 21:25 | 40 | 307.68 |
| 09/28/2026 21:25 | 16 | 307.67 |
| 09/28/2026 21:25 | 17 | 307.67 |
| 09/28/2026 21:25 | 16 | 307.65 |
| 09/28/2026 21:25 | 7 | 307.67 |
| 09/28/2026 21:25 | 33 | 307.64 |
| 09/28/2026 21:25 | 9 | 307.64 |
| 09/28/2026 21:25 | 11 | 307.58 |
| 09/28/2026 21:25 | 21 | 307.58 |
| 09/28/2026 21:25 | 32 | 307.53 |
| 09/28/2026 21:25 | 32 | 307.53 |
| 09/28/2026 21:25 | 32 | 307.52 |
| 09/28/2026 21:24 | 32 | 307.425 |
| 09/28/2026 21:23 | 32 | 307.425 |
| 09/28/2026 21:21 | 8 | 307.41 |
| 09/28/2026 21:21 | 1 | 307.41 |
| 09/28/2026 21:21 | 2 | 307.41 |
| 09/28/2026 21:21 | 20 | 307.41 |
| 09/28/2026 21:21 | 40 | 307.41 |
| 09/28/2026 21:21 | 1 | 307.17 |
| 09/28/2026 21:21 | 1 | 307.02 |
| 09/28/2026 21:21 | 11 | 307.02 |
| 09/28/2026 21:21 | 2 | 306.98 |
| 09/28/2026 21:20 | 2 | 306.94 |
| 09/28/2026 21:20 | 13 | 306.93 |
| 09/28/2026 21:20 | 4 | 306.93 |
| 09/28/2026 21:20 | 4 | 306.93 |
| 09/28/2026 21:20 | 1 | 306.93 |
| 09/28/2026 21:20 | 6 | 306.93 |
| 09/28/2026 21:20 | 2 | 306.93 |
| 09/28/2026 21:20 | 3 | 306.93 |
| 09/28/2026 21:20 | 28 | 306.98 |
| 09/28/2026 21:19 | 1 | 306.93 |
| 09/28/2026 21:18 | 20 | 307.00 |
| 09/28/2026 21:18 | 20 | 307.00 |
| 09/28/2026 21:18 | 37 | 307.02 |
| 09/28/2026 21:18 | 1 | 307.09 |
| 09/28/2026 21:16 | 1 | 306.79 |
| 09/28/2026 21:15 | 1 | 306.72 |
| 09/28/2026 21:15 | 4 | 306.94 |
| 09/28/2026 21:15 | 4 | 306.94 |
| 09/28/2026 21:14 | 19 | 306.62 |
| 09/28/2026 21:13 | 9 | 306.62 |
| 09/28/2026 21:13 | 7 | 306.62 |
| 09/28/2026 21:10 | 22 | 306.62 |
| 09/28/2026 21:07 | 5 | 306.93 |
| 09/28/2026 21:07 | 5 | 306.86 |
| 09/28/2026 21:07 | 5 | 306.89 |
| 09/28/2026 21:06 | 6 | 306.84 |
| 09/28/2026 21:06 | 20 | 306.96 |
| 09/28/2026 21:05 | 10 | 306.84 |
| 09/28/2026 21:00 | 54 | 306.85 |
| 09/28/2026 21:00 | 1 | 306.90 |
| 09/28/2026 21:00 | 1 | 306.91 |
| 09/28/2026 21:00 | 40 | 307.06 |
| 09/28/2026 21:00 | 2 | 307.06 |
| 09/28/2026 21:00 | 1 | 307.06 |
| 09/28/2026 21:00 | 1 | 307.07 |
| 09/28/2026 21:00 | 2 | 307.07 |
| 09/28/2026 21:00 | 4 | 307.07 |
| 09/28/2026 21:00 | 2 | 307.07 |
| 09/28/2026 21:00 | 1 | 307.07 |
| 09/28/2026 21:00 | 1 | 307.07 |
| 09/28/2026 21:00 | 1 | 307.23 |
| 09/28/2026 21:00 | 8 | 307.23 |
| 09/28/2026 21:00 | 1 | 307.35 |
| 09/28/2026 20:59 | 1 | 307.35 |
| 09/28/2026 20:59 | 1 | 307.78 |
| 09/28/2026 20:58 | 14 | 307.30 |
| 09/28/2026 20:58 | 1 | 307.64 |
| 09/28/2026 20:53 | 40 | 307.74 |
| 09/28/2026 20:53 | 2 | 307.73 |
| 09/28/2026 20:53 | 3 | 307.71 |
| 09/28/2026 20:53 | 3 | 307.71 |
| 09/28/2026 20:53 | 4 | 307.66 |
| 09/28/2026 20:53 | 1 | 307.23 |
| 09/28/2026 20:52 | 1 | 307.23 |
| 09/28/2026 20:52 | 1 | 307.24 |
| 09/28/2026 20:52 | 1 | 307.23 |
| 09/28/2026 20:52 | 3 | 307.23 |
| 09/28/2026 20:51 | 1 | 307.23 |
| 09/28/2026 20:51 | 18 | 307.23 |
| 09/28/2026 20:51 | 6 | 307.23 |
| 09/28/2026 20:51 | 20 | 307.25 |
| 09/28/2026 20:51 | 20 | 307.25 |
| 09/28/2026 20:48 | 1 | 307.10 |
| 09/28/2026 20:47 | 1 | 307.10 |
| 09/28/2026 20:45 | 26 | 307.22 |
| 09/28/2026 20:45 | 14 | 307.22 |
| 09/28/2026 20:45 | 3 | 307.24 |
| 09/28/2026 20:45 | 3 | 307.28 |
| 09/28/2026 20:42 | 12 | 307.28 |
| 09/28/2026 20:41 | 3 | 307.40 |
| 09/28/2026 20:41 | 4 | 307.30 |
| 09/28/2026 20:41 | 26 | 307.30 |
| 09/28/2026 20:41 | 45 | 307.09 |
| 09/28/2026 20:41 | 4 | 307.14 |
| 09/28/2026 20:41 | 1 | 307.145 |
| 09/28/2026 20:41 | 16 | 307.15 |
| 09/28/2026 20:41 | 2 | 307.19 |
| 09/28/2026 20:41 | 2 | 307.19 |
| 09/28/2026 20:41 | 40 | 307.19 |
| 09/28/2026 20:41 | 3 | 307.19 |
| 09/28/2026 20:41 | 9 | 307.24 |
| 09/28/2026 20:41 | 5 | 307.25 |
| 09/28/2026 20:41 | 1 | 307.365 |
| 09/28/2026 20:41 | 1 | 307.365 |
| 09/28/2026 20:41 | 1 | 307.45 |
| 09/28/2026 20:40 | 30 | 307.465 |
| 09/28/2026 20:38 | 20 | 307.38 |
| 09/28/2026 20:37 | 20 | 307.64 |
| 09/28/2026 20:37 | 12 | 307.54 |
| 09/28/2026 20:37 | 1 | 307.52 |
| 09/28/2026 20:37 | 4 | 307.52 |
| 09/28/2026 20:37 | 10 | 307.52 |
| 09/28/2026 20:37 | 17 | 307.51 |
| 09/28/2026 20:37 | 2 | 307.51 |
| 09/28/2026 20:37 | 7 | 307.51 |
| 09/28/2026 20:37 | 13 | 307.50 |
| 09/28/2026 20:37 | 13 | 307.49 |
| 09/28/2026 20:37 | 13 | 307.49 |
| 09/28/2026 20:37 | 10 | 307.49 |
| 09/28/2026 20:37 | 40 | 307.48 |
| 09/28/2026 20:37 | 2 | 307.48 |
| 09/28/2026 20:37 | 40 | 307.48 |
| 09/28/2026 20:37 | 39 | 307.47 |
| 09/28/2026 20:37 | 1 | 307.47 |
| 09/28/2026 20:34 | 6 | 306.87 |
| 09/28/2026 20:34 | 8 | 306.88 |
| 09/28/2026 20:34 | 2 | 306.85 |
| 09/28/2026 20:31 | 1 | 306.78 |
| 09/28/2026 20:29 | 13 | 307.49 |
| 09/28/2026 20:29 | 13 | 307.49 |
| 09/28/2026 20:29 | 1 | 307.49 |
| 09/28/2026 20:29 | 3 | 306.93 |
| 09/28/2026 20:28 | 2 | 306.93 |
| 09/28/2026 20:24 | 3 | 306.72 |
| 09/28/2026 20:14 | 3 | 307.145 |
| 09/28/2026 20:14 | 1 | 306.78 |
| 09/28/2026 20:12 | 10 | 306.885 |
| 09/28/2026 20:09 | 20 | 307.16 |
| 09/28/2026 20:09 | 1 | 307.12 |
| 09/28/2026 20:09 | 8 | 307.10 |
| 09/28/2026 20:09 | 40 | 307.03 |
| 09/28/2026 20:08 | 8 | 306.69 |
| 09/28/2026 20:08 | 15 | 306.86 |
| 09/28/2026 20:08 | 13 | 306.93 |
| 09/28/2026 20:08 | 8 | 307.09 |
| 09/28/2026 20:08 | 40 | 307.06 |
| 09/28/2026 20:08 | 8 | 307.06 |
| 09/28/2026 20:08 | 10 | 307.05 |
| 09/28/2026 20:08 | 10 | 307.05 |
| 09/28/2026 20:08 | 1 | 307.04 |
| 09/28/2026 20:08 | 20 | 307.03 |
| 09/28/2026 20:08 | 20 | 307.03 |
| 09/28/2026 20:08 | 20 | 307.02 |
| 09/28/2026 20:05 | 1 | 307.03 |
| 09/28/2026 20:04 | 40 | 306.98 |
| 09/28/2026 20:04 | 40 | 306.97 |
| 09/28/2026 20:04 | 40 | 306.93 |
| 09/28/2026 20:04 | 1 | 306.81 |
| 09/28/2026 20:00 | 1 | 306.78 |
| 09/28/2026 20:00 | 19 | 306.91 |
| 09/28/2026 20:00 | 1 | 306.91 |
| 09/28/2026 19:59 | 40 | 306.81 |
| 09/28/2026 19:59 | 20 | 306.80 |
| 09/28/2026 19:55 | 1 | 306.76 |
| 09/28/2026 19:55 | 1 | 306.75 |
| 09/28/2026 19:55 | 2 | 306.81 |
| 09/28/2026 19:55 | 13 | 306.88 |
| 09/28/2026 19:55 | 1 | 306.88 |
| 09/28/2026 19:55 | 3 | 306.88 |
| 09/28/2026 19:55 | 3 | 306.88 |
| 09/28/2026 19:55 | 4 | 306.88 |
| 09/28/2026 19:51 | 8 | 307.16 |
| 09/28/2026 19:50 | 4 | 307.31 |
| 09/28/2026 19:48 | 10 | 307.30 |
| 09/28/2026 19:48 | 40 | 307.30 |
| 09/28/2026 19:48 | 8 | 307.29 |
| 09/28/2026 19:48 | 20 | 307.29 |
| 09/28/2026 19:48 | 1 | 307.29 |
| 09/28/2026 19:48 | 1 | 307.12 |
| 09/28/2026 19:48 | 40 | 307.11 |
| 09/28/2026 19:47 | 8 | 306.82 |
| 09/28/2026 19:47 | 3 | 307.05 |
| 09/28/2026 19:46 | 30 | 307.00 |
| 09/28/2026 19:46 | 9 | 306.95 |
| 09/28/2026 19:46 | 30 | 307.00 |
| 09/28/2026 19:46 | 30 | 307.00 |
| 09/28/2026 19:46 | 80 | 306.79 |
| 09/28/2026 19:45 | 35 | 306.77 |
| 09/28/2026 19:45 | 35 | 306.81 |
| 09/28/2026 19:45 | 1 | 306.62 |
| 09/28/2026 19:43 | 1 | 306.76 |
| 09/28/2026 19:37 | 6 | 306.38 |
| 09/28/2026 19:37 | 4 | 306.59 |
| 09/28/2026 19:37 | 5 | 306.50 |
| 09/28/2026 19:37 | 5 | 306.61 |
| 09/28/2026 19:37 | 5 | 306.62 |
| 09/28/2026 19:35 | 1 | 307.50 |
| 09/28/2026 19:35 | 5 | 307.32 |
| 09/28/2026 19:28 | 5 | 305.45 |
| 09/28/2026 19:27 | 20 | 305.59 |
| 09/28/2026 19:25 | 1 | 306.17 |
| 09/28/2026 19:24 | 1 | 305.57 |
| 09/28/2026 19:23 | 40 | 306.26 |
| 09/28/2026 19:23 | 3 | 306.39 |
| 09/28/2026 19:23 | 1 | 306.46 |
| 09/28/2026 19:17 | 2 | 306.97 |
| 09/28/2026 19:17 | 1 | 306.99 |
| 09/28/2026 19:16 | 2 | 307.355 |
| 09/28/2026 19:15 | 3 | 307.06 |
| 09/28/2026 19:15 | 1 | 307.06 |
| 09/28/2026 19:13 | 20 | 307.20 |
| 09/28/2026 19:13 | 1 | 307.20 |
| 09/28/2026 19:12 | 12 | 307.49 |
| 09/28/2026 19:12 | 10 | 307.94 |
| 09/28/2026 19:12 | 10 | 307.94 |
| 09/28/2026 19:12 | 10 | 307.94 |
| 09/28/2026 19:12 | 10 | 307.94 |
| 09/28/2026 19:11 | 40 | 307.875 |
| 09/28/2026 19:11 | 2 | 307.33 |
| 09/28/2026 19:11 | 8 | 307.20 |
| 09/28/2026 19:11 | 11 | 307.20 |
| 09/28/2026 19:11 | 6 | 307.15 |
| 09/28/2026 19:11 | 6 | 307.00 |
| 09/28/2026 19:11 | 6 | 306.87 |
| 09/28/2026 19:11 | 40 | 306.58 |
| 09/28/2026 19:11 | 10 | 306.57 |
| 09/28/2026 19:11 | 4 | 306.57 |
| 09/28/2026 19:11 | 1 | 306.51 |
| 09/28/2026 19:11 | 3 | 306.50 |
| 09/28/2026 19:11 | 8 | 306.50 |
| 09/28/2026 19:09 | 5 | 305.05 |
| 09/28/2026 19:09 | 1 | 305.05 |
| 09/28/2026 19:08 | 1 | 305.06 |
| 09/28/2026 19:08 | 1 | 305.07 |
| 09/28/2026 19:08 | 5 | 305.07 |
| 09/28/2026 19:06 | 3 | 305.27 |
| 09/28/2026 19:05 | 12 | 305.17 |
| 09/28/2026 19:05 | 8 | 305.17 |
| 09/28/2026 19:02 | 1 | 305.10 |
| 09/28/2026 19:01 | 20 | 305.71 |
| 09/28/2026 19:01 | 20 | 305.55 |
| 09/28/2026 19:00 | 3 | 304.80 |
| 09/28/2026 18:58 | 20 | 304.81 |
| 09/28/2026 18:57 | 6 | 305.645 |
| 09/28/2026 18:57 | 20 | 305.11 |
| 09/28/2026 18:53 | 5 | 304.83 |
| 09/28/2026 18:52 | 1 | 304.60 |
| 09/28/2026 18:50 | 1 | 304.54 |
| 09/28/2026 18:49 | 2 | 305.03 |
| 09/28/2026 18:48 | 1 | 305.21 |
| 09/28/2026 18:48 | 2 | 305.67 |
| 09/28/2026 18:48 | 40 | 305.68 |
| 09/28/2026 18:48 | 40 | 305.74 |
| 09/28/2026 18:48 | 40 | 305.77 |
| 09/28/2026 18:48 | 40 | 305.77 |
| 09/28/2026 18:46 | 3 | 306.01 |
| 09/28/2026 18:46 | 3 | 306.02 |
| 09/28/2026 18:43 | 1 | 305.45 |
| 09/28/2026 18:39 | 91 | 305.55 |
| 09/28/2026 18:39 | 349 | 305.55 |
| 09/28/2026 18:34 | 1 | 306.84 |
| 09/28/2026 18:30 | 12 | 308.16 |
| 09/28/2026 18:30 | 3 | 308.60 |
| 09/28/2026 18:30 | 13 | 308.61 |
| 09/28/2026 18:30 | 5 | 308.62 |
| 09/28/2026 18:30 | 35 | 308.62 |
| 09/28/2026 18:30 | 5 | 308.64 |
| 09/28/2026 18:30 | 40 | 308.72 |
| 09/28/2026 18:26 | 40 | 309.74 |
| 09/28/2026 18:26 | 11 | 309.57 |
| 09/28/2026 18:26 | 29 | 309.57 |
| 09/28/2026 18:26 | 4 | 309.57 |
| 09/28/2026 18:26 | 2 | 309.43 |
| 09/28/2026 18:26 | 1 | 308.975 |
| 09/28/2026 18:26 | 5 | 309.10 |
| 09/28/2026 18:25 | 40 | 308.53 |
| 09/28/2026 18:25 | 9 | 308.57 |
| 09/28/2026 18:24 | 5 | 308.37 |
| 09/28/2026 18:24 | 20 | 308.37 |
| 09/28/2026 18:24 | 4 | 308.18 |
| 09/28/2026 18:24 | 8 | 308.18 |
| 09/28/2026 18:24 | 1 | 308.17 |
| 09/28/2026 18:24 | 4 | 308.15 |
| 09/28/2026 18:24 | 8 | 308.15 |
| 09/28/2026 18:24 | 6 | 308.15 |
| 09/28/2026 18:24 | 2 | 308.12 |
| 09/28/2026 18:22 | 21 | 307.35 |
| 09/28/2026 18:21 | 5 | 307.92 |
| 09/28/2026 18:20 | 1 | 308.15 |
| 09/28/2026 18:20 | 12 | 307.95 |
| 09/28/2026 18:20 | 40 | 307.95 |
| 09/28/2026 18:20 | 40 | 307.91 |
| 09/28/2026 18:20 | 12 | 307.86 |
| 09/28/2026 18:20 | 12 | 307.84 |
| 09/28/2026 18:20 | 1 | 307.355 |
| 09/28/2026 18:19 | 1 | 306.96 |
| 09/28/2026 18:19 | 1 | 306.96 |
| 09/28/2026 18:19 | 5 | 306.97 |
| 09/28/2026 18:19 | 12 | 306.97 |
| 09/28/2026 18:19 | 1 | 306.97 |
| 09/28/2026 18:18 | 20 | 307.31 |
| 09/28/2026 18:18 | 20 | 307.32 |
| 09/28/2026 18:17 | 10 | 307.31 |
| 09/28/2026 18:17 | 10 | 307.32 |
| 09/28/2026 18:17 | 10 | 307.28 |
| 09/28/2026 18:17 | 10 | 307.44 |
| 09/28/2026 18:17 | 10 | 307.41 |
| 09/28/2026 18:16 | 24 | 307.41 |
| 09/28/2026 18:16 | 98 | 307.45 |
| 09/28/2026 18:16 | 2 | 307.45 |
| 09/28/2026 18:16 | 7 | 307.02 |
| 09/28/2026 18:16 | 1 | 307.00 |
| 09/28/2026 18:16 | 7 | 306.91 |
| 09/28/2026 18:16 | 9 | 306.13 |
| 09/28/2026 18:16 | 1 | 306.13 |
| 09/28/2026 18:16 | 5 | 306.04 |
| 09/28/2026 18:16 | 15 | 306.04 |
| 09/28/2026 18:16 | 5 | 306.02 |
| 09/28/2026 18:16 | 2 | 306.01 |
| 09/28/2026 18:16 | 1 | 306.01 |
| 09/28/2026 18:16 | 1 | 305.99 |
| 09/28/2026 18:16 | 1 | 305.99 |
| 09/28/2026 18:16 | 18 | 305.96 |
| 09/28/2026 18:16 | 22 | 305.96 |
| 09/28/2026 18:16 | 8 | 305.95 |
| 09/28/2026 18:16 | 13 | 305.92 |
| 09/28/2026 18:16 | 6 | 305.92 |
| 09/28/2026 18:16 | 8 | 305.92 |
| 09/28/2026 18:16 | 40 | 305.92 |
| 09/28/2026 18:16 | 13 | 305.91 |
| 09/28/2026 18:15 | 1 | 305.30 |
| 09/28/2026 18:14 | 7 | 305.39 |
| 09/28/2026 18:10 | 1 | 305.34 |
| 09/28/2026 18:08 | 24 | 305.82 |
| 09/28/2026 18:08 | 11 | 305.78 |
| 09/28/2026 18:08 | 1 | 305.78 |
| 09/28/2026 18:08 | 2 | 305.75 |
| 09/28/2026 18:08 | 12 | 305.75 |
| 09/28/2026 18:06 | 40 | 305.35 |
| 09/28/2026 18:06 | 40 | 305.43 |
| 09/28/2026 18:05 | 1 | 305.06 |
| 09/28/2026 18:05 | 10 | 305.23 |
| 09/28/2026 18:05 | 160 | 305.23 |
| 09/28/2026 18:05 | 1 | 305.26 |
| 09/28/2026 18:05 | 1 | 305.36 |
| 09/28/2026 18:03 | 1 | 305.38 |
| 09/28/2026 18:00 | 1 | 305.20 |
| 09/28/2026 18:00 | 15 | 305.56 |
| 09/28/2026 17:59 | 2 | 305.39 |
| 09/28/2026 17:58 | 16 | 305.19 |
| 09/28/2026 17:56 | 1 | 305.40 |
| 09/28/2026 17:56 | 20 | 305.48 |
| 09/28/2026 17:56 | 1 | 305.55 |
| 09/28/2026 17:53 | 1 | 304.99 |
| 09/28/2026 17:48 | 2 | 304.39 |
| 09/28/2026 17:47 | 2 | 304.39 |
| 09/28/2026 17:44 | 1 | 304.75 |
| 09/28/2026 17:43 | 1 | 304.71 |
| 09/28/2026 17:42 | 1 | 305.00 |
| 09/28/2026 17:41 | 1 | 305.30 |
| 09/28/2026 17:41 | 1 | 305.45 |
| 09/28/2026 17:40 | 1 | 305.78 |
| 09/28/2026 17:36 | 1 | 305.80 |
| 09/28/2026 17:36 | 20 | 305.83 |
| 09/28/2026 17:36 | 40 | 306.01 |
| 09/28/2026 17:36 | 4 | 306.08 |
| 09/28/2026 17:36 | 6 | 306.13 |
| 09/28/2026 17:36 | 13 | 306.14 |
| 09/28/2026 17:36 | 9 | 306.27 |
| 09/28/2026 17:32 | 50 | 305.99 |
| 09/28/2026 17:32 | 12 | 306.13 |
| 09/28/2026 17:31 | 1 | 305.73 |
| 09/28/2026 17:31 | 10 | 305.73 |
| 09/28/2026 17:31 | 4 | 305.72 |
| 09/28/2026 17:31 | 1 | 305.70 |
| 09/28/2026 17:31 | 1 | 305.69 |
| 09/28/2026 17:31 | 40 | 305.69 |
| 09/28/2026 17:31 | 40 | 305.69 |
| 09/28/2026 17:31 | 10 | 305.54 |
| 09/28/2026 17:31 | 9 | 305.53 |
| 09/28/2026 17:31 | 11 | 305.51 |
| 09/28/2026 17:31 | 8 | 305.25 |
| 09/28/2026 17:31 | 5 | 305.25 |
| 09/28/2026 17:26 | 20 | 304.79 |
| 09/28/2026 17:26 | 5 | 304.84 |
| 09/28/2026 17:25 | 14 | 304.96 |
| 09/28/2026 17:25 | 200 | 305.10 |
| 09/28/2026 17:25 | 14 | 304.96 |
| 09/28/2026 17:25 | 40 | 304.67 |
| 09/28/2026 17:25 | 40 | 304.57 |
| 09/28/2026 17:25 | 1 | 304.51 |
| 09/28/2026 17:24 | 8 | 304.38 |
| 09/28/2026 17:24 | 8 | 304.33 |
| 09/28/2026 17:24 | 3 | 304.25 |
| 09/28/2026 17:24 | 1 | 304.21 |
| 09/28/2026 17:23 | 40 | 304.03 |
| 09/28/2026 17:22 | 2 | 304.27 |
| 09/28/2026 17:22 | 2 | 304.66 |
| 09/28/2026 17:20 | 1 | 304.92 |
| 09/28/2026 17:20 | 1 | 304.92 |
| 09/28/2026 17:18 | 1 | 305.12 |
| 09/28/2026 17:17 | 20 | 305.56 |
| 09/28/2026 17:17 | 4 | 305.58 |
| 09/28/2026 17:17 | 2 | 305.83 |
| 09/28/2026 17:15 | 18 | 305.96 |
| 09/28/2026 17:15 | 1 | 305.96 |
| 09/28/2026 17:12 | 10 | 306.26 |
| 09/28/2026 17:11 | 17 | 306.67 |
| 09/28/2026 17:11 | 17 | 306.44 |
| 09/28/2026 17:11 | 5 | 306.44 |
| 09/28/2026 17:11 | 1 | 306.35 |
| 09/28/2026 17:11 | 10 | 306.44 |
| 09/28/2026 17:10 | 3 | 307.07 |
| 09/28/2026 17:10 | 4 | 306.98 |
| 09/28/2026 17:08 | 40 | 306.48 |
| 09/28/2026 17:08 | 9 | 306.44 |
| 09/28/2026 17:08 | 40 | 306.44 |
| 09/28/2026 17:08 | 2 | 306.43 |
| 09/28/2026 17:08 | 4 | 306.43 |
| 09/28/2026 17:08 | 3 | 306.43 |
| 09/28/2026 17:08 | 1 | 306.43 |
| 09/28/2026 17:08 | 6 | 306.42 |
| 09/28/2026 17:08 | 40 | 306.42 |
| 09/28/2026 17:08 | 6 | 306.42 |
| 09/28/2026 17:08 | 1 | 306.40 |
| 09/28/2026 17:08 | 10 | 306.40 |
| 09/28/2026 17:07 | 1 | 306.30 |
| 09/28/2026 17:07 | 1 | 306.26 |
| 09/28/2026 17:07 | 1 | 306.24 |
| 09/28/2026 17:07 | 45 | 306.24 |
| 09/28/2026 17:07 | 3 | 306.20 |
| 09/28/2026 17:07 | 1 | 306.19 |
| 09/28/2026 17:07 | 20 | 306.13 |
| 09/28/2026 17:06 | 40 | 306.22 |
| 09/28/2026 17:06 | 6 | 306.40 |
| 09/28/2026 17:05 | 38 | 305.78 |
| 09/28/2026 17:05 | 1 | 305.78 |
| 09/28/2026 17:05 | 1 | 305.78 |
| 09/28/2026 17:04 | 1 | 305.79 |
| 09/28/2026 17:03 | 1 | 305.80 |
| 09/28/2026 17:03 | 1 | 305.95 |
| 09/28/2026 17:02 | 6 | 306.15 |
| 09/28/2026 16:59 | 40 | 305.87 |
| 09/28/2026 16:59 | 1 | 305.87 |
| 09/28/2026 16:55 | 1 | 306.11 |
| 09/28/2026 16:53 | 1 | 306.66 |
| 09/28/2026 16:53 | 11 | 306.66 |
| 09/28/2026 16:53 | 1 | 306.82 |
| 09/28/2026 16:53 | 5 | 306.86 |
| 09/28/2026 16:53 | 1 | 306.86 |
| 09/28/2026 16:53 | 4 | 306.86 |
| 09/28/2026 16:53 | 2 | 306.86 |
| 09/28/2026 16:53 | 2 | 306.86 |
| 09/28/2026 16:53 | 4 | 306.87 |
| 09/28/2026 16:53 | 1 | 306.87 |
| 09/28/2026 16:50 | 1 | 307.60 |
| 09/28/2026 16:50 | 5 | 307.26 |
| 09/28/2026 16:49 | 1 | 307.04 |
| 09/28/2026 16:49 | 35 | 307.62 |
| 09/28/2026 16:49 | 20 | 307.46 |
| 09/28/2026 16:49 | 15 | 307.46 |
| 09/28/2026 16:48 | 1 | 308.28 |
| 09/28/2026 16:47 | 20 | 307.32 |
| 09/28/2026 16:47 | 1 | 307.21 |
| 09/28/2026 16:44 | 1 | 307.32 |
| 09/28/2026 16:44 | 1 | 308.28 |
| 09/28/2026 16:40 | 1 | 307.24 |
| 09/28/2026 16:38 | 160 | 308.35 |
| 09/28/2026 16:38 | 1 | 308.63 |
| 09/28/2026 16:35 | 1 | 309.68 |
| 09/28/2026 16:32 | 1 | 309.71 |
| 09/28/2026 16:31 | 4 | 309.99 |
| 09/28/2026 16:31 | 1 | 310.12 |
| 09/28/2026 16:27 | 40 | 310.13 |
| 09/28/2026 16:27 | 5 | 310.17 |
| 09/28/2026 16:27 | 2 | 310.21 |
| 09/28/2026 16:27 | 1 | 310.40 |
| 09/28/2026 16:27 | 1 | 310.40 |
| 09/28/2026 16:26 | 1 | 310.40 |
| 09/28/2026 16:26 | 5 | 310.51 |
| 09/28/2026 16:26 | 35 | 310.51 |
| 09/28/2026 16:26 | 5 | 310.41 |
| 09/28/2026 16:25 | 10 | 310.34 |
| 09/28/2026 16:25 | 1 | 310.34 |
| 09/28/2026 16:25 | 40 | 310.31 |
| 09/28/2026 16:25 | 12 | 310.29 |
| 09/28/2026 16:25 | 1 | 310.27 |
| 09/28/2026 16:24 | 11 | 310.14 |
| 09/28/2026 16:24 | 1 | 310.11 |
| 09/28/2026 16:24 | 1 | 310.11 |
| 09/28/2026 16:24 | 9 | 310.10 |
| 09/28/2026 16:24 | 1 | 310.09 |
| 09/28/2026 16:24 | 11 | 310.09 |
| 09/28/2026 16:24 | 11 | 310.09 |
| 09/28/2026 16:24 | 11 | 310.09 |
| 09/28/2026 16:22 | 1 | 310.10 |
| 09/28/2026 16:20 | 1 | 309.96 |
| 09/28/2026 16:20 | 5 | 309.96 |
| 09/28/2026 16:20 | 4 | 310.10 |
| 09/28/2026 16:20 | 8 | 309.79 |
| 09/28/2026 16:20 | 1 | 309.78 |
| 09/28/2026 16:20 | 1 | 309.76 |
| 09/28/2026 16:18 | 5 | 309.59 |
| 09/28/2026 16:18 | 5 | 309.59 |
| 09/28/2026 16:18 | 19 | 309.59 |
| 09/28/2026 16:17 | 29 | 309.53 |
| 09/28/2026 16:17 | 9 | 309.53 |
| 09/28/2026 16:11 | 5 | 309.05 |
| 09/28/2026 16:11 | 10 | 309.15 |
| 09/28/2026 16:11 | 5 | 309.15 |
| 09/28/2026 16:11 | 35 | 309.15 |
| 09/28/2026 16:11 | 5 | 309.16 |
| 09/28/2026 16:11 | 40 | 309.16 |
| 09/28/2026 16:11 | 20 | 309.21 |
| 09/28/2026 16:11 | 10 | 309.21 |
| 09/28/2026 16:11 | 10 | 309.21 |
| 09/28/2026 16:10 | 10 | 309.26 |
| 09/28/2026 16:10 | 40 | 309.52 |
| 09/28/2026 16:10 | 18 | 309.92 |
| 09/28/2026 16:10 | 3 | 309.89 |
| 09/28/2026 16:10 | 30 | 309.85 |
| 09/28/2026 16:10 | 10 | 309.52 |
| 09/28/2026 16:10 | 10 | 309.52 |
| 09/28/2026 16:10 | 10 | 309.52 |
| 09/28/2026 16:10 | 10 | 309.52 |
| 09/28/2026 16:10 | 10 | 309.52 |
| 09/28/2026 16:10 | 7 | 309.60 |
| 09/28/2026 16:10 | 40 | 308.73 |
| 09/28/2026 16:10 | 6 | 309.02 |
| 09/28/2026 16:10 | 19 | 309.28 |
| 09/28/2026 16:09 | 49 | 309.98 |
| 09/28/2026 16:09 | 18 | 309.97 |
| 09/28/2026 16:09 | 20 | 309.99 |
| 09/28/2026 16:09 | 100 | 309.95 |
| 09/28/2026 16:09 | 26 | 309.75 |
| 09/28/2026 16:09 | 1 | 309.83 |
| 09/28/2026 16:09 | 10 | 309.85 |
| 09/28/2026 16:09 | 40 | 309.85 |
| 09/28/2026 16:08 | 81 | 309.38 |
| 09/28/2026 16:08 | 43 | 310.10 |
| 09/28/2026 16:08 | 3 | 310.10 |
| 09/28/2026 16:08 | 6 | 310.10 |
| 09/28/2026 16:08 | 7 | 310.00 |
| 09/28/2026 16:08 | 5 | 310.00 |
| 09/28/2026 16:08 | 3 | 310.00 |
| 09/28/2026 16:08 | 6 | 309.00 |
| 09/28/2026 16:08 | 1 | 310.06 |
| 09/28/2026 16:07 | 1 | 310.34 |
| 09/28/2026 16:07 | 1 | 310.30 |
| 09/28/2026 16:07 | 77 | 310.15 |
| 09/28/2026 16:07 | 6 | 310.15 |
| 09/28/2026 16:07 | 80 | 310.15 |
| 09/28/2026 16:07 | 3 | 310.15 |
| 09/28/2026 16:07 | 8 | 310.15 |
| 09/28/2026 16:07 | 29 | 310.15 |
| 09/28/2026 16:07 | 1 | 310.15 |
| 09/28/2026 16:07 | 39 | 310.15 |
| 09/28/2026 16:07 | 30 | 309.81 |
| 09/28/2026 16:07 | 4 | 309.81 |
| 09/28/2026 16:07 | 5 | 309.81 |
| 09/28/2026 16:07 | 1 | 309.81 |
| 09/28/2026 16:05 | 1 | 309.98 |
| 09/28/2026 16:05 | 1 | 310.02 |
| 09/28/2026 16:05 | 2 | 310.02 |
| 09/28/2026 16:01 | 1 | 311.00 |
| 09/28/2026 16:01 | 1 | 310.42 |
| 09/28/2026 16:01 | 1 | 310.24 |
| 09/28/2026 16:00 | 6 | 310.38 |
| 09/28/2026 15:59 | 1 | 310.44 |
| 09/28/2026 15:59 | 4 | 310.44 |
| 09/28/2026 15:59 | 10 | 310.59 |
| 09/28/2026 15:58 | 1 | 310.24 |
| 09/28/2026 15:58 | 6 | 310.33 |
| 09/28/2026 15:55 | 6 | 310.42 |
| 09/28/2026 15:54 | 20 | 310.845 |
| 09/28/2026 15:54 | 40 | 310.845 |
| 09/28/2026 15:53 | 6 | 310.50 |
| 09/28/2026 15:51 | 40 | 310.835 |
| 09/28/2026 15:49 | 1 | 309.66 |
| 09/28/2026 15:49 | 23 | 309.66 |
| 09/28/2026 15:49 | 23 | 309.66 |
| 09/28/2026 15:48 | 6 | 310.28 |
| 09/28/2026 15:48 | 1 | 310.33 |
| 09/28/2026 15:48 | 9 | 310.36 |
| 09/28/2026 15:48 | 9 | 310.36 |
| 09/28/2026 15:48 | 22 | 310.36 |
| 09/28/2026 15:47 | 1 | 310.46 |
| 09/28/2026 15:45 | 6 | 311.22 |
| 09/28/2026 15:45 | 3 | 311.13 |
| 09/28/2026 15:45 | 4 | 311.01 |
| 09/28/2026 15:45 | 23 | 311.01 |
| 09/28/2026 15:45 | 2 | 311.01 |
| 09/28/2026 15:45 | 2 | 311.01 |
| 09/28/2026 15:45 | 17 | 311.01 |
| 09/28/2026 15:45 | 7 | 311.01 |
| 09/28/2026 15:45 | 10 | 310.34 |
| 09/28/2026 15:45 | 10 | 310.34 |
| 09/28/2026 15:45 | 10 | 310.34 |
| 09/28/2026 15:45 | 1 | 310.34 |
| 09/28/2026 15:45 | 84 | 310.36 |
| 09/28/2026 15:45 | 16 | 310.36 |
| 09/28/2026 15:45 | 84 | 310.36 |
| 09/28/2026 15:45 | 4 | 310.36 |
| 09/28/2026 15:45 | 6 | 310.36 |
| 09/28/2026 15:44 | 6 | 310.36 |
| 09/28/2026 15:43 | 40 | 310.31 |
| 09/28/2026 15:43 | 6 | 310.32 |
| 09/28/2026 15:42 | 40 | 310.87 |
| 09/28/2026 15:42 | 1 | 311.22 |
| 09/28/2026 15:42 | 1 | 311.36 |
| 09/28/2026 15:42 | 1 | 311.36 |
| 09/28/2026 15:42 | 3 | 311.77 |
| 09/28/2026 15:40 | 6 | 310.29 |
| 09/28/2026 15:40 | 1 | 311.84 |
| 09/28/2026 15:40 | 10 | 311.05 |
| 09/28/2026 15:40 | 10 | 311.59 |
| 09/28/2026 15:39 | 96 | 311.91 |
| 09/28/2026 15:39 | 6 | 311.59 |
| 09/28/2026 15:39 | 1 | 311.69 |
| 09/28/2026 15:38 | 11 | 312.10 |
| 09/28/2026 15:38 | 1 | 312.10 |
| 09/28/2026 15:38 | 10 | 311.585 |
| 09/28/2026 15:38 | 10 | 311.585 |
| 09/28/2026 15:37 | 20 | 311.68 |
| 09/28/2026 15:37 | 5 | 311.44 |
| 09/28/2026 15:37 | 5 | 311.38 |
| 09/28/2026 15:37 | 5 | 311.44 |
| 09/28/2026 15:37 | 12 | 311.78 |
| 09/28/2026 15:36 | 1 | 310.87 |
| 09/28/2026 15:36 | 1 | 311.42 |
| 09/28/2026 15:36 | 2 | 310.87 |
| 09/28/2026 15:36 | 61 | 309.96 |
| 09/28/2026 15:35 | 13 | 310.28 |
| 09/28/2026 15:34 | 10 | 310.79 |
| 09/28/2026 15:34 | 10 | 310.79 |
| 09/28/2026 15:34 | 10 | 310.79 |
| 09/28/2026 15:34 | 1 | 311.26 |
| 09/28/2026 15:34 | 2 | 310.86 |
| 09/28/2026 15:34 | 40 | 310.295 |
| 09/28/2026 15:34 | 6 | 309.99 |
| 09/28/2026 15:33 | 1 | 309.71 |
| 09/28/2026 15:33 | 1 | 309.71 |
| 09/28/2026 15:33 | 40 | 309.58 |
| 09/28/2026 15:32 | 80 | 309.46 |
| 09/28/2026 15:32 | 40 | 309.46 |
| 09/28/2026 15:32 | 100 | 309.23 |
| 09/28/2026 15:32 | 40 | 308.505 |
| 09/28/2026 15:32 | 40 | 308.60 |
| 09/28/2026 15:31 | 40 | 308.71 |
| 09/28/2026 15:31 | 40 | 308.69 |
| 09/28/2026 15:31 | 40 | 308.545 |
| 09/28/2026 15:31 | 40 | 307.285 |
| 09/28/2026 15:31 | 80 | 307.285 |
| 09/28/2026 15:31 | 40 | 307.285 |
| 09/28/2026 15:31 | 40 | 309.23 |
| 09/28/2026 15:31 | 20 | 309.22 |
| 09/28/2026 15:31 | 20 | 309.22 |
| 09/28/2026 15:31 | 20 | 309.15 |
| 09/28/2026 15:31 | 40 | 309.15 |
| 09/28/2026 15:31 | 40 | 309.15 |
| 09/28/2026 15:31 | 225 | 308.13 |
| 09/28/2026 15:31 | 500 | 308.68 |
| 09/28/2026 15:30 | 28 | 308.13 |
| 09/28/2026 15:30 | 1 | 308.60 |
| 09/28/2026 15:30 | 10 | 308.60 |
| 09/28/2026 15:30 | 1 | 308.58 |
| 09/28/2026 15:30 | 10 | 308.48 |
| 09/28/2026 15:30 | 10 | 307.39 |
| 09/28/2026 15:30 | 10 | 307.39 |
| 09/28/2026 15:30 | 10 | 307.39 |
| 09/28/2026 15:30 | 10 | 307.39 |
| 09/28/2026 15:30 | 4 | 307.39 |
| 09/28/2026 15:30 | 1 | 307.75 |
| 09/28/2026 15:30 | 3 | 309.87 |
| 09/28/2026 15:30 | 1 | 312.97 |
| 09/28/2026 15:30 | 966 | 310.52 |
| 09/28/2026 15:30 | 966 | 310.52 |