Large gap with delayed quotes
|
Last quote
09/29/2026
-
17:02:26
|
Bid
09/29/2026 -
17:02:59
|
Bid Volume |
Ask
09/29/2026 -
17:02:57
|
Ask Volume |
|---|---|---|---|---|
|
374.00
+5.90
(
+1.60% )
|
373.90
|
1 |
374.00
|
58 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/29/2026 17:02 | 12 | 374.00 |
| 09/29/2026 17:01 | 3 | 374.00 |
| 09/29/2026 17:00 | 7 | 373.90 |
| 09/29/2026 17:00 | 98 | 374.00 |
| 09/29/2026 17:00 | 2 | 374.10 |
| 09/29/2026 17:00 | 6 | 374.10 |
| 09/29/2026 16:59 | 20 | 374.00 |
| 09/29/2026 16:57 | 60 | 374.00 |
| 09/29/2026 16:55 | 1 | 374.00 |
| 09/29/2026 16:54 | 4 | 374.00 |
| 09/29/2026 16:54 | 8 | 374.00 |
| 09/29/2026 16:54 | 5 | 373.90 |
| 09/29/2026 16:54 | 6 | 373.70 |
| 09/29/2026 16:54 | 5 | 373.70 |
| 09/29/2026 16:54 | 19 | 373.80 |
| 09/29/2026 16:54 | 9 | 373.80 |
| 09/29/2026 16:54 | 11 | 373.90 |
| 09/29/2026 16:54 | 1 | 373.90 |
| 09/29/2026 16:54 | 5 | 373.90 |
| 09/29/2026 16:54 | 5 | 373.90 |
| 09/29/2026 16:54 | 7 | 373.90 |
| 09/29/2026 16:53 | 33 | 374.20 |
| 09/29/2026 16:53 | 33 | 374.20 |
| 09/29/2026 16:53 | 24 | 374.30 |
| 09/29/2026 16:53 | 169 | 374.30 |
| 09/29/2026 16:53 | 23 | 374.40 |
| 09/29/2026 16:53 | 11 | 374.40 |
| 09/29/2026 16:52 | 45 | 374.30 |
| 09/29/2026 16:52 | 4 | 374.30 |
| 09/29/2026 16:51 | 1 | 374.20 |
| 09/29/2026 16:51 | 20 | 374.20 |
| 09/29/2026 16:50 | 3 | 374.00 |
| 09/29/2026 16:50 | 5 | 373.80 |
| 09/29/2026 16:49 | 54 | 373.70 |
| 09/29/2026 16:49 | 61 | 373.70 |
| 09/29/2026 16:48 | 3 | 373.80 |
| 09/29/2026 16:47 | 14 | 373.70 |
| 09/29/2026 16:46 | 39 | 373.50 |
| 09/29/2026 16:46 | 35 | 373.60 |
| 09/29/2026 16:46 | 3 | 373.70 |
| 09/29/2026 16:46 | 24 | 373.70 |
| 09/29/2026 16:45 | 2 | 373.60 |
| 09/29/2026 16:44 | 17 | 373.60 |
| 09/29/2026 16:44 | 3 | 373.60 |
| 09/29/2026 16:43 | 100 | 373.50 |
| 09/29/2026 16:43 | 34 | 373.50 |
| 09/29/2026 16:43 | 2 | 373.50 |
| 09/29/2026 16:42 | 29 | 373.40 |
| 09/29/2026 16:41 | 24 | 373.20 |
| 09/29/2026 16:41 | 11 | 373.40 |
| 09/29/2026 16:41 | 2 | 373.40 |
| 09/29/2026 16:40 | 18 | 373.50 |
| 09/29/2026 16:40 | 41 | 373.80 |
| 09/29/2026 16:40 | 43 | 373.70 |
| 09/29/2026 16:40 | 14 | 373.40 |
| 09/29/2026 16:40 | 2 | 373.40 |
| 09/29/2026 16:39 | 20 | 373.30 |
| 09/29/2026 16:39 | 4 | 373.20 |
| 09/29/2026 16:39 | 24 | 373.10 |
| 09/29/2026 16:39 | 3 | 373.10 |
| 09/29/2026 16:38 | 7 | 373.30 |
| 09/29/2026 16:36 | 31 | 373.30 |
| 09/29/2026 16:35 | 5 | 373.20 |
| 09/29/2026 16:35 | 10 | 373.50 |
| 09/29/2026 16:35 | 56 | 373.40 |
| 09/29/2026 16:33 | 39 | 373.20 |
| 09/29/2026 16:33 | 1 | 373.20 |
| 09/29/2026 16:33 | 20 | 373.10 |
| 09/29/2026 16:33 | 32 | 373.10 |
| 09/29/2026 16:33 | 1 | 373.20 |
| 09/29/2026 16:31 | 27 | 373.40 |
| 09/29/2026 16:30 | 38 | 373.70 |
| 09/29/2026 16:30 | 6 | 373.50 |
| 09/29/2026 16:29 | 59 | 373.60 |
| 09/29/2026 16:29 | 32 | 373.80 |
| 09/29/2026 16:26 | 5 | 374.10 |
| 09/29/2026 16:26 | 3 | 374.00 |
| 09/29/2026 16:25 | 2 | 374.20 |
| 09/29/2026 16:24 | 9 | 374.10 |
| 09/29/2026 16:24 | 22 | 374.20 |
| 09/29/2026 16:24 | 9 | 374.20 |
| 09/29/2026 16:24 | 27 | 374.20 |
| 09/29/2026 16:24 | 55 | 374.20 |
| 09/29/2026 16:24 | 7 | 374.30 |
| 09/29/2026 16:23 | 6 | 374.30 |
| 09/29/2026 16:23 | 53 | 374.40 |
| 09/29/2026 16:23 | 9 | 374.30 |
| 09/29/2026 16:23 | 9 | 374.35 |
| 09/29/2026 16:23 | 3 | 374.30 |
| 09/29/2026 16:23 | 2 | 374.30 |
| 09/29/2026 16:23 | 2 | 374.30 |
| 09/29/2026 16:23 | 11 | 374.40 |
| 09/29/2026 16:23 | 100 | 374.10 |
| 09/29/2026 16:22 | 45 | 374.00 |
| 09/29/2026 16:22 | 12 | 373.95 |
| 09/29/2026 16:22 | 104 | 373.90 |
| 09/29/2026 16:22 | 19 | 373.80 |
| 09/29/2026 16:22 | 10 | 373.80 |
| 09/29/2026 16:22 | 1 | 373.90 |
| 09/29/2026 16:22 | 27 | 373.80 |
| 09/29/2026 16:22 | 7 | 374.10 |
| 09/29/2026 16:21 | 55 | 374.10 |
| 09/29/2026 16:21 | 45 | 374.10 |
| 09/29/2026 16:21 | 5 | 374.10 |
| 09/29/2026 16:21 | 35 | 374.00 |
| 09/29/2026 16:20 | 19 | 374.00 |
| 09/29/2026 16:20 | 7 | 373.80 |
| 09/29/2026 16:20 | 43 | 374.00 |
| 09/29/2026 16:20 | 12 | 374.00 |
| 09/29/2026 16:19 | 1 | 374.20 |
| 09/29/2026 16:19 | 1 | 374.30 |
| 09/29/2026 16:19 | 18 | 374.40 |
| 09/29/2026 16:19 | 24 | 374.40 |
| 09/29/2026 16:18 | 8 | 374.20 |
| 09/29/2026 16:18 | 21 | 374.30 |
| 09/29/2026 16:18 | 33 | 374.40 |
| 09/29/2026 16:18 | 37 | 374.30 |
| 09/29/2026 16:18 | 13 | 374.10 |
| 09/29/2026 16:16 | 4 | 374.10 |
| 09/29/2026 16:16 | 4 | 373.90 |
| 09/29/2026 16:16 | 20 | 373.90 |
| 09/29/2026 16:15 | 1 | 374.00 |
| 09/29/2026 16:15 | 10 | 374.40 |
| 09/29/2026 16:15 | 16 | 374.40 |
| 09/29/2026 16:15 | 4 | 374.40 |
| 09/29/2026 16:15 | 36 | 374.60 |
| 09/29/2026 16:15 | 16 | 374.60 |
| 09/29/2026 16:15 | 12 | 374.60 |
| 09/29/2026 16:15 | 5 | 374.60 |
| 09/29/2026 16:14 | 1 | 374.70 |
| 09/29/2026 16:14 | 26 | 374.70 |
| 09/29/2026 16:14 | 27 | 374.80 |
| 09/29/2026 16:14 | 1 | 374.70 |
| 09/29/2026 16:13 | 1 | 374.60 |
| 09/29/2026 16:12 | 8 | 374.30 |
| 09/29/2026 16:12 | 6 | 374.30 |
| 09/29/2026 16:12 | 7 | 374.40 |
| 09/29/2026 16:12 | 24 | 374.40 |
| 09/29/2026 16:11 | 53 | 374.40 |
| 09/29/2026 16:09 | 5 | 374.50 |
| 09/29/2026 16:09 | 26 | 374.50 |
| 09/29/2026 16:07 | 2 | 374.40 |
| 09/29/2026 16:07 | 8 | 374.40 |
| 09/29/2026 16:06 | 2 | 374.40 |
| 09/29/2026 16:06 | 3 | 374.40 |
| 09/29/2026 16:06 | 9 | 374.20 |
| 09/29/2026 16:06 | 43 | 374.30 |
| 09/29/2026 16:06 | 23 | 374.40 |
| 09/29/2026 16:05 | 27 | 374.30 |
| 09/29/2026 16:04 | 37 | 374.10 |
| 09/29/2026 16:04 | 19 | 374.20 |
| 09/29/2026 16:04 | 6 | 374.20 |
| 09/29/2026 16:04 | 2 | 374.20 |
| 09/29/2026 16:04 | 15 | 374.10 |
| 09/29/2026 16:04 | 33 | 374.00 |
| 09/29/2026 16:04 | 1 | 374.00 |
| 09/29/2026 16:04 | 29 | 374.10 |
| 09/29/2026 16:04 | 5 | 374.10 |
| 09/29/2026 16:03 | 19 | 374.20 |
| 09/29/2026 16:03 | 1 | 374.10 |
| 09/29/2026 16:03 | 12 | 374.20 |
| 09/29/2026 16:03 | 17 | 374.30 |
| 09/29/2026 16:02 | 26 | 374.40 |
| 09/29/2026 16:02 | 19 | 374.30 |
| 09/29/2026 16:01 | 17 | 374.30 |
| 09/29/2026 16:01 | 23 | 374.40 |
| 09/29/2026 16:00 | 31 | 374.50 |
| 09/29/2026 16:00 | 61 | 374.40 |
| 09/29/2026 16:00 | 20 | 374.40 |
| 09/29/2026 15:59 | 57 | 374.30 |
| 09/29/2026 15:58 | 18 | 374.40 |
| 09/29/2026 15:58 | 68 | 374.30 |
| 09/29/2026 15:57 | 13 | 374.20 |
| 09/29/2026 15:57 | 47 | 374.20 |
| 09/29/2026 15:57 | 26 | 374.20 |
| 09/29/2026 15:57 | 84 | 374.10 |
| 09/29/2026 15:55 | 52 | 374.20 |
| 09/29/2026 15:55 | 4 | 374.10 |
| 09/29/2026 15:54 | 31 | 374.40 |
| 09/29/2026 15:54 | 15 | 374.50 |
| 09/29/2026 15:54 | 5 | 374.50 |
| 09/29/2026 15:54 | 51 | 374.50 |
| 09/29/2026 15:54 | 15 | 374.50 |
| 09/29/2026 15:53 | 17 | 374.60 |
| 09/29/2026 15:53 | 51 | 374.60 |
| 09/29/2026 15:53 | 8 | 374.60 |
| 09/29/2026 15:53 | 59 | 374.80 |
| 09/29/2026 15:53 | 49 | 374.80 |
| 09/29/2026 15:53 | 28 | 374.70 |
| 09/29/2026 15:53 | 112 | 374.70 |
| 09/29/2026 15:52 | 12 | 374.50 |
| 09/29/2026 15:52 | 117 | 374.60 |
| 09/29/2026 15:52 | 44 | 374.50 |
| 09/29/2026 15:52 | 32 | 374.30 |
| 09/29/2026 15:52 | 18 | 374.30 |
| 09/29/2026 15:52 | 32 | 374.40 |
| 09/29/2026 15:52 | 9 | 374.60 |
| 09/29/2026 15:52 | 20 | 374.40 |
| 09/29/2026 15:52 | 43 | 374.40 |
| 09/29/2026 15:52 | 12 | 374.60 |
| 09/29/2026 15:52 | 12 | 374.50 |
| 09/29/2026 15:52 | 33 | 374.40 |
| 09/29/2026 15:52 | 18 | 374.50 |
| 09/29/2026 15:52 | 7 | 374.50 |
| 09/29/2026 15:52 | 11 | 374.50 |
| 09/29/2026 15:52 | 15 | 374.50 |
| 09/29/2026 15:52 | 23 | 374.50 |
| 09/29/2026 15:52 | 51 | 374.50 |
| 09/29/2026 15:52 | 17 | 374.50 |
| 09/29/2026 15:52 | 19 | 374.60 |
| 09/29/2026 15:52 | 15 | 374.80 |
| 09/29/2026 15:52 | 15 | 374.70 |
| 09/29/2026 15:52 | 33 | 374.80 |
| 09/29/2026 15:52 | 212 | 374.20 |
| 09/29/2026 15:52 | 120 | 374.30 |
| 09/29/2026 15:52 | 118 | 374.40 |
| 09/29/2026 15:52 | 197 | 374.50 |
| 09/29/2026 15:52 | 178 | 374.60 |
| 09/29/2026 15:52 | 173 | 374.70 |
| 09/29/2026 15:52 | 116 | 374.80 |
| 09/29/2026 15:52 | 165 | 374.90 |
| 09/29/2026 15:52 | 129 | 375.00 |
| 09/29/2026 15:52 | 16 | 375.10 |
| 09/29/2026 15:52 | 1 | 375.10 |
| 09/29/2026 15:52 | 4 | 374.90 |
| 09/29/2026 15:52 | 19 | 375.00 |
| 09/29/2026 15:52 | 7 | 375.00 |
| 09/29/2026 15:52 | 4 | 375.00 |
| 09/29/2026 15:51 | 7 | 375.20 |
| 09/29/2026 15:51 | 2 | 375.20 |
| 09/29/2026 15:51 | 7 | 375.20 |
| 09/29/2026 15:51 | 7 | 375.20 |
| 09/29/2026 15:51 | 4 | 375.00 |
| 09/29/2026 15:51 | 29 | 374.90 |
| 09/29/2026 15:51 | 23 | 374.90 |
| 09/29/2026 15:51 | 4 | 374.50 |
| 09/29/2026 15:51 | 12 | 374.60 |
| 09/29/2026 15:51 | 25 | 374.60 |
| 09/29/2026 15:51 | 3 | 374.60 |
| 09/29/2026 15:51 | 20 | 374.50 |
| 09/29/2026 15:50 | 4 | 374.10 |
| 09/29/2026 15:50 | 4 | 374.20 |
| 09/29/2026 15:50 | 47 | 374.30 |
| 09/29/2026 15:49 | 4 | 374.40 |
| 09/29/2026 15:49 | 33 | 374.50 |
| 09/29/2026 15:49 | 24 | 374.30 |
| 09/29/2026 15:49 | 2 | 374.30 |
| 09/29/2026 15:49 | 5 | 374.20 |
| 09/29/2026 15:49 | 60 | 374.30 |
| 09/29/2026 15:48 | 8 | 374.30 |
| 09/29/2026 15:48 | 65 | 374.50 |
| 09/29/2026 15:48 | 43 | 374.60 |
| 09/29/2026 15:47 | 1 | 374.80 |
| 09/29/2026 15:47 | 5 | 375.00 |
| 09/29/2026 15:47 | 20 | 375.10 |
| 09/29/2026 15:47 | 17 | 375.00 |
| 09/29/2026 15:47 | 10 | 374.90 |
| 09/29/2026 15:47 | 4 | 374.80 |
| 09/29/2026 15:46 | 4 | 374.90 |
| 09/29/2026 15:46 | 4 | 374.90 |
| 09/29/2026 15:46 | 12 | 374.90 |
| 09/29/2026 15:45 | 6 | 374.90 |
| 09/29/2026 15:45 | 18 | 374.90 |
| 09/29/2026 15:45 | 4 | 374.90 |
| 09/29/2026 15:45 | 24 | 375.00 |
| 09/29/2026 15:45 | 31 | 375.00 |
| 09/29/2026 15:44 | 20 | 375.10 |
| 09/29/2026 15:44 | 28 | 375.30 |
| 09/29/2026 15:44 | 56 | 375.30 |
| 09/29/2026 15:43 | 10 | 375.40 |
| 09/29/2026 15:43 | 6 | 375.40 |
| 09/29/2026 15:43 | 5 | 375.40 |
| 09/29/2026 15:43 | 6 | 375.50 |
| 09/29/2026 15:43 | 9 | 375.60 |
| 09/29/2026 15:43 | 35 | 375.60 |
| 09/29/2026 15:43 | 1 | 375.10 |
| 09/29/2026 15:43 | 5 | 375.10 |
| 09/29/2026 15:41 | 4 | 374.90 |
| 09/29/2026 15:41 | 35 | 375.10 |
| 09/29/2026 15:41 | 16 | 375.10 |
| 09/29/2026 15:41 | 5 | 375.10 |
| 09/29/2026 15:41 | 4 | 374.70 |
| 09/29/2026 15:41 | 25 | 374.90 |
| 09/29/2026 15:40 | 11 | 375.00 |
| 09/29/2026 15:40 | 3 | 375.00 |
| 09/29/2026 15:40 | 4 | 375.00 |
| 09/29/2026 15:40 | 12 | 375.00 |
| 09/29/2026 15:40 | 5 | 375.00 |
| 09/29/2026 15:40 | 1 | 375.10 |
| 09/29/2026 15:40 | 44 | 375.00 |
| 09/29/2026 15:39 | 15 | 374.90 |
| 09/29/2026 15:39 | 4 | 374.50 |
| 09/29/2026 15:39 | 25 | 374.60 |
| 09/29/2026 15:39 | 1 | 374.50 |
| 09/29/2026 15:38 | 32 | 374.80 |
| 09/29/2026 15:38 | 5 | 374.50 |
| 09/29/2026 15:38 | 4 | 374.60 |
| 09/29/2026 15:38 | 4 | 374.50 |
| 09/29/2026 15:38 | 16 | 374.50 |
| 09/29/2026 15:37 | 23 | 374.50 |
| 09/29/2026 15:37 | 2 | 374.40 |
| 09/29/2026 15:37 | 2 | 374.40 |
| 09/29/2026 15:36 | 5 | 374.30 |
| 09/29/2026 15:36 | 9 | 374.30 |
| 09/29/2026 15:36 | 2 | 374.40 |
| 09/29/2026 15:36 | 3 | 374.40 |
| 09/29/2026 15:35 | 8 | 374.50 |
| 09/29/2026 15:35 | 104 | 374.60 |
| 09/29/2026 15:35 | 13 | 374.60 |
| 09/29/2026 15:35 | 115 | 374.80 |
| 09/29/2026 15:35 | 38 | 374.90 |
| 09/29/2026 15:35 | 12 | 375.00 |
| 09/29/2026 15:35 | 12 | 374.90 |
| 09/29/2026 15:35 | 12 | 374.90 |
| 09/29/2026 15:35 | 26 | 375.10 |
| 09/29/2026 15:35 | 20 | 375.20 |
| 09/29/2026 15:35 | 33 | 375.30 |
| 09/29/2026 15:35 | 13 | 375.30 |
| 09/29/2026 15:35 | 70 | 375.20 |
| 09/29/2026 15:35 | 20 | 375.30 |
| 09/29/2026 15:35 | 14 | 375.30 |
| 09/29/2026 15:35 | 149 | 375.30 |
| 09/29/2026 15:35 | 110 | 375.40 |
| 09/29/2026 15:35 | 11 | 375.50 |
| 09/29/2026 15:35 | 39 | 375.60 |
| 09/29/2026 15:35 | 20 | 375.70 |
| 09/29/2026 15:34 | 8 | 375.40 |
| 09/29/2026 15:34 | 57 | 375.50 |
| 09/29/2026 15:34 | 48 | 375.60 |
| 09/29/2026 15:34 | 5 | 375.60 |
| 09/29/2026 15:34 | 38 | 375.70 |
| 09/29/2026 15:34 | 32 | 375.50 |
| 09/29/2026 15:34 | 4 | 375.50 |
| 09/29/2026 15:34 | 17 | 375.50 |
| 09/29/2026 15:34 | 1 | 375.50 |
| 09/29/2026 15:34 | 31 | 375.50 |
| 09/29/2026 15:34 | 5 | 375.30 |
| 09/29/2026 15:33 | 3 | 375.40 |
| 09/29/2026 15:33 | 3 | 375.40 |
| 09/29/2026 15:33 | 6 | 375.40 |
| 09/29/2026 15:33 | 24 | 375.40 |
| 09/29/2026 15:33 | 2 | 375.50 |
| 09/29/2026 15:33 | 19 | 375.60 |
| 09/29/2026 15:33 | 19 | 375.60 |
| 09/29/2026 15:32 | 8 | 375.30 |
| 09/29/2026 15:32 | 76 | 375.40 |
| 09/29/2026 15:31 | 12 | 375.60 |
| 09/29/2026 15:31 | 14 | 375.60 |
| 09/29/2026 15:31 | 5 | 375.40 |
| 09/29/2026 15:31 | 19 | 375.50 |
| 09/29/2026 15:31 | 5 | 375.50 |
| 09/29/2026 15:31 | 2 | 375.50 |
| 09/29/2026 15:31 | 22 | 375.50 |
| 09/29/2026 15:31 | 26 | 375.55 |
| 09/29/2026 15:31 | 16 | 375.40 |
| 09/29/2026 15:31 | 10 | 375.50 |
| 09/29/2026 15:31 | 54 | 375.50 |
| 09/29/2026 15:31 | 33 | 375.50 |
| 09/29/2026 15:31 | 45 | 375.50 |
| 09/29/2026 15:31 | 33 | 375.60 |
| 09/29/2026 15:31 | 44 | 375.60 |
| 09/29/2026 15:31 | 112 | 375.70 |
| 09/29/2026 15:31 | 10 | 375.80 |
| 09/29/2026 15:31 | 126 | 375.80 |
| 09/29/2026 15:31 | 3 | 375.80 |
| 09/29/2026 15:30 | 1 | 375.60 |
| 09/29/2026 15:30 | 4 | 375.60 |
| 09/29/2026 15:30 | 3 | 375.60 |
| 09/29/2026 15:30 | 22 | 375.70 |
| 09/29/2026 15:30 | 36 | 375.60 |
| 09/29/2026 15:30 | 5 | 375.30 |
| 09/29/2026 15:30 | 2 | 375.40 |
| 09/29/2026 15:30 | 2 | 375.40 |
| 09/29/2026 15:30 | 8 | 375.40 |
| 09/29/2026 15:30 | 3 | 375.40 |
| 09/29/2026 15:30 | 59 | 375.30 |
| 09/29/2026 15:30 | 17 | 375.10 |
| 09/29/2026 15:30 | 53 | 375.20 |
| 09/29/2026 15:30 | 50 | 375.10 |
| 09/29/2026 15:30 | 33 | 375.10 |
| 09/29/2026 15:30 | 55 | 375.10 |
| 09/29/2026 15:30 | 26 | 375.20 |
| 09/29/2026 15:30 | 6 | 375.20 |
| 09/29/2026 15:30 | 61 | 375.30 |
| 09/29/2026 15:29 | 20 | 375.20 |
| 09/29/2026 15:28 | 10 | 375.00 |
| 09/29/2026 15:28 | 61 | 375.10 |
| 09/29/2026 15:28 | 35 | 375.10 |
| 09/29/2026 15:27 | 47 | 375.20 |
| 09/29/2026 15:27 | 8 | 375.00 |
| 09/29/2026 15:27 | 62 | 375.10 |
| 09/29/2026 15:27 | 6 | 375.00 |
| 09/29/2026 15:27 | 39 | 375.10 |
| 09/29/2026 15:25 | 12 | 375.10 |
| 09/29/2026 15:25 | 33 | 375.20 |
| 09/29/2026 15:25 | 119 | 375.30 |
| 09/29/2026 15:25 | 8 | 375.40 |
| 09/29/2026 15:25 | 7 | 375.40 |
| 09/29/2026 15:25 | 80 | 375.30 |
| 09/29/2026 15:25 | 7 | 375.30 |
| 09/29/2026 15:25 | 5 | 375.10 |
| 09/29/2026 15:25 | 75 | 375.10 |
| 09/29/2026 15:24 | 14 | 375.10 |
| 09/29/2026 15:24 | 58 | 375.10 |
| 09/29/2026 15:24 | 6 | 375.00 |
| 09/29/2026 15:24 | 58 | 374.90 |
| 09/29/2026 15:24 | 42 | 374.90 |
| 09/29/2026 15:24 | 17 | 375.00 |
| 09/29/2026 15:24 | 8 | 375.00 |
| 09/29/2026 15:24 | 6 | 375.00 |
| 09/29/2026 15:24 | 35 | 375.10 |
| 09/29/2026 15:23 | 21 | 375.20 |
| 09/29/2026 15:23 | 23 | 375.10 |
| 09/29/2026 15:23 | 12 | 374.80 |
| 09/29/2026 15:23 | 144 | 374.90 |
| 09/29/2026 15:22 | 15 | 375.00 |
| 09/29/2026 15:21 | 9 | 374.70 |
| 09/29/2026 15:21 | 100 | 374.70 |
| 09/29/2026 15:21 | 19 | 374.80 |
| 09/29/2026 15:20 | 6 | 374.80 |
| 09/29/2026 15:20 | 24 | 374.80 |
| 09/29/2026 15:20 | 57 | 374.70 |
| 09/29/2026 15:20 | 6 | 374.30 |
| 09/29/2026 15:20 | 32 | 374.50 |
| 09/29/2026 15:20 | 40 | 374.50 |
| 09/29/2026 15:20 | 15 | 374.50 |
| 09/29/2026 15:20 | 81 | 374.50 |
| 09/29/2026 15:20 | 119 | 374.50 |
| 09/29/2026 15:20 | 16 | 374.50 |
| 09/29/2026 15:20 | 5 | 374.60 |
| 09/29/2026 15:20 | 17 | 374.40 |
| 09/29/2026 15:20 | 54 | 374.40 |
| 09/29/2026 15:20 | 3 | 374.40 |
| 09/29/2026 15:20 | 5 | 374.40 |
| 09/29/2026 15:20 | 33 | 374.50 |
| 09/29/2026 15:20 | 1 | 374.50 |
| 09/29/2026 15:20 | 195 | 374.50 |
| 09/29/2026 15:20 | 46 | 374.50 |
| 09/29/2026 15:20 | 102 | 374.40 |
| 09/29/2026 15:20 | 4 | 374.40 |
| 09/29/2026 15:20 | 59 | 374.50 |
| 09/29/2026 15:19 | 10 | 374.60 |
| 09/29/2026 15:19 | 3 | 374.60 |
| 09/29/2026 15:19 | 36 | 374.60 |
| 09/29/2026 15:19 | 2 | 374.60 |
| 09/29/2026 15:19 | 92 | 374.50 |
| 09/29/2026 15:19 | 5 | 374.30 |
| 09/29/2026 15:19 | 1 | 374.40 |
| 09/29/2026 15:19 | 24 | 374.30 |
| 09/29/2026 15:18 | 37 | 374.40 |
| 09/29/2026 15:18 | 1 | 374.60 |
| 09/29/2026 15:18 | 9 | 374.60 |
| 09/29/2026 15:18 | 18 | 374.70 |
| 09/29/2026 15:18 | 9 | 374.70 |
| 09/29/2026 15:18 | 57 | 374.80 |
| 09/29/2026 15:18 | 18 | 374.80 |
| 09/29/2026 15:18 | 2 | 374.80 |
| 09/29/2026 15:18 | 12 | 374.80 |
| 09/29/2026 15:18 | 2 | 374.80 |
| 09/29/2026 15:18 | 3 | 374.70 |
| 09/29/2026 15:17 | 4 | 374.60 |
| 09/29/2026 15:16 | 1 | 374.70 |
| 09/29/2026 15:16 | 36 | 374.80 |
| 09/29/2026 15:16 | 4 | 374.80 |
| 09/29/2026 15:15 | 1 | 374.90 |
| 09/29/2026 15:15 | 7 | 374.90 |
| 09/29/2026 15:15 | 4 | 374.80 |
| 09/29/2026 15:15 | 4 | 374.90 |
| 09/29/2026 15:15 | 8 | 374.90 |
| 09/29/2026 15:14 | 14 | 375.00 |
| 09/29/2026 15:14 | 10 | 375.00 |
| 09/29/2026 15:14 | 23 | 374.80 |
| 09/29/2026 15:14 | 6 | 374.60 |
| 09/29/2026 15:14 | 40 | 374.60 |
| 09/29/2026 15:13 | 8 | 374.60 |
| 09/29/2026 15:11 | 34 | 374.70 |
| 09/29/2026 15:10 | 4 | 374.50 |
| 09/29/2026 15:10 | 15 | 374.70 |
| 09/29/2026 15:10 | 9 | 374.70 |
| 09/29/2026 15:08 | 19 | 374.60 |
| 09/29/2026 15:08 | 4 | 374.50 |
| 09/29/2026 15:08 | 5 | 374.30 |
| 09/29/2026 15:07 | 23 | 374.30 |
| 09/29/2026 15:07 | 24 | 374.20 |
| 09/29/2026 15:07 | 27 | 374.30 |
| 09/29/2026 15:06 | 6 | 374.30 |
| 09/29/2026 15:06 | 25 | 374.40 |
| 09/29/2026 15:06 | 10 | 374.40 |
| 09/29/2026 15:06 | 42 | 374.30 |
| 09/29/2026 15:06 | 4 | 374.20 |
| 09/29/2026 15:06 | 30 | 374.30 |
| 09/29/2026 15:06 | 1 | 374.30 |
| 09/29/2026 15:06 | 22 | 374.30 |
| 09/29/2026 15:04 | 3 | 374.50 |
| 09/29/2026 15:04 | 5 | 374.30 |
| 09/29/2026 15:04 | 50 | 374.50 |
| 09/29/2026 15:03 | 10 | 374.60 |
| 09/29/2026 15:02 | 4 | 374.20 |
| 09/29/2026 15:02 | 24 | 374.30 |
| 09/29/2026 15:01 | 35 | 374.50 |
| 09/29/2026 15:01 | 4 | 374.50 |
| 09/29/2026 15:01 | 22 | 374.60 |
| 09/29/2026 15:00 | 1 | 374.70 |
| 09/29/2026 15:00 | 2 | 374.80 |
| 09/29/2026 15:00 | 18 | 374.80 |
| 09/29/2026 15:00 | 4 | 374.60 |
| 09/29/2026 15:00 | 15 | 374.70 |
| 09/29/2026 14:59 | 16 | 374.60 |
| 09/29/2026 14:59 | 4 | 374.60 |
| 09/29/2026 14:59 | 16 | 374.60 |
| 09/29/2026 14:59 | 4 | 374.60 |
| 09/29/2026 14:57 | 4 | 374.40 |
| 09/29/2026 14:57 | 15 | 374.60 |
| 09/29/2026 14:57 | 39 | 374.30 |
| 09/29/2026 14:57 | 7 | 374.20 |
| 09/29/2026 14:56 | 7 | 374.20 |
| 09/29/2026 14:56 | 45 | 374.30 |
| 09/29/2026 14:54 | 51 | 374.50 |
| 09/29/2026 14:53 | 4 | 374.60 |
| 09/29/2026 14:51 | 4 | 374.70 |
| 09/29/2026 14:50 | 5 | 374.90 |
| 09/29/2026 14:50 | 36 | 375.00 |
| 09/29/2026 14:50 | 24 | 374.90 |
| 09/29/2026 14:50 | 3 | 374.90 |
| 09/29/2026 14:50 | 35 | 375.00 |
| 09/29/2026 14:50 | 4 | 375.10 |
| 09/29/2026 14:50 | 6 | 374.90 |
| 09/29/2026 14:50 | 29 | 374.90 |
| 09/29/2026 14:50 | 20 | 374.90 |
| 09/29/2026 14:50 | 4 | 374.90 |
| 09/29/2026 14:50 | 8 | 374.90 |
| 09/29/2026 14:50 | 6 | 374.90 |
| 09/29/2026 14:50 | 10 | 374.90 |
| 09/29/2026 14:50 | 18 | 374.90 |
| 09/29/2026 14:50 | 18 | 374.90 |
| 09/29/2026 14:50 | 30 | 374.90 |
| 09/29/2026 14:50 | 3 | 374.90 |
| 09/29/2026 14:50 | 3 | 374.90 |
| 09/29/2026 14:50 | 20 | 374.90 |
| 09/29/2026 14:50 | 12 | 374.90 |
| 09/29/2026 14:50 | 16 | 374.90 |
| 09/29/2026 14:50 | 18 | 374.90 |
| 09/29/2026 14:50 | 20 | 374.90 |
| 09/29/2026 14:50 | 17 | 374.90 |
| 09/29/2026 14:50 | 3 | 374.90 |
| 09/29/2026 14:50 | 40 | 374.90 |
| 09/29/2026 14:50 | 15 | 374.90 |
| 09/29/2026 14:50 | 3 | 374.90 |
| 09/29/2026 14:50 | 6 | 374.90 |
| 09/29/2026 14:50 | 20 | 374.90 |
| 09/29/2026 14:50 | 20 | 374.90 |
| 09/29/2026 14:50 | 28 | 374.90 |
| 09/29/2026 14:49 | 11 | 374.90 |
| 09/29/2026 14:48 | 3 | 375.10 |
| 09/29/2026 14:48 | 14 | 375.10 |
| 09/29/2026 14:48 | 19 | 374.80 |
| 09/29/2026 14:48 | 33 | 374.80 |
| 09/29/2026 14:48 | 87 | 374.80 |
| 09/29/2026 14:48 | 107 | 374.70 |
| 09/29/2026 14:47 | 24 | 374.50 |
| 09/29/2026 14:47 | 4 | 374.60 |
| 09/29/2026 14:47 | 50 | 374.80 |
| 09/29/2026 14:46 | 1 | 374.70 |
| 09/29/2026 14:44 | 11 | 375.00 |
| 09/29/2026 14:44 | 9 | 375.00 |
| 09/29/2026 14:43 | 22 | 374.90 |
| 09/29/2026 14:43 | 16 | 374.80 |
| 09/29/2026 14:43 | 33 | 374.80 |
| 09/29/2026 14:43 | 25 | 374.80 |
| 09/29/2026 14:40 | 5 | 374.70 |
| 09/29/2026 14:40 | 12 | 374.70 |
| 09/29/2026 14:40 | 6 | 374.70 |
| 09/29/2026 14:40 | 2 | 374.70 |
| 09/29/2026 14:32 | 12 | 374.60 |
| 09/29/2026 14:32 | 6 | 374.60 |
| 09/29/2026 14:32 | 3 | 374.60 |
| 09/29/2026 14:31 | 4 | 374.30 |
| 09/29/2026 14:31 | 1 | 374.30 |
| 09/29/2026 14:29 | 9 | 374.10 |
| 09/29/2026 14:29 | 4 | 374.10 |
| 09/29/2026 14:29 | 20 | 373.90 |
| 09/29/2026 14:28 | 28 | 373.80 |
| 09/29/2026 14:26 | 18 | 373.90 |
| 09/29/2026 14:26 | 14 | 374.00 |
| 09/29/2026 14:26 | 6 | 373.90 |
| 09/29/2026 14:26 | 6 | 373.90 |
| 09/29/2026 14:26 | 57 | 373.95 |
| 09/29/2026 14:25 | 15 | 373.70 |
| 09/29/2026 14:25 | 21 | 373.70 |
| 09/29/2026 14:25 | 8 | 373.70 |
| 09/29/2026 14:23 | 51 | 374.00 |
| 09/29/2026 14:23 | 9 | 374.00 |
| 09/29/2026 14:23 | 9 | 374.00 |
| 09/29/2026 14:23 | 6 | 374.00 |
| 09/29/2026 14:23 | 7 | 374.00 |
| 09/29/2026 14:22 | 69 | 374.00 |
| 09/29/2026 14:22 | 7 | 374.00 |
| 09/29/2026 14:22 | 14 | 374.00 |
| 09/29/2026 14:22 | 6 | 374.00 |
| 09/29/2026 14:22 | 2 | 374.00 |
| 09/29/2026 14:20 | 26 | 374.00 |
| 09/29/2026 14:20 | 19 | 374.00 |
| 09/29/2026 14:19 | 12 | 373.90 |
| 09/29/2026 14:19 | 14 | 374.10 |
| 09/29/2026 14:19 | 68 | 374.20 |
| 09/29/2026 14:19 | 350 | 374.20 |
| 09/29/2026 14:19 | 21 | 374.20 |
| 09/29/2026 14:19 | 129 | 374.20 |
| 09/29/2026 14:19 | 63 | 374.60 |
| 09/29/2026 14:19 | 12 | 374.50 |
| 09/29/2026 14:19 | 111 | 374.60 |
| 09/29/2026 14:19 | 5 | 374.60 |
| 09/29/2026 14:19 | 7 | 374.60 |
| 09/29/2026 14:16 | 1 | 374.90 |
| 09/29/2026 14:15 | 45 | 374.90 |
| 09/29/2026 14:15 | 10 | 374.70 |
| 09/29/2026 14:15 | 8 | 374.70 |
| 09/29/2026 14:14 | 14 | 374.70 |
| 09/29/2026 14:13 | 12 | 374.80 |
| 09/29/2026 14:13 | 8 | 375.00 |
| 09/29/2026 14:13 | 18 | 375.00 |
| 09/29/2026 14:13 | 20 | 374.70 |
| 09/29/2026 14:11 | 11 | 374.80 |
| 09/29/2026 14:09 | 13 | 375.10 |
| 09/29/2026 14:09 | 15 | 375.20 |
| 09/29/2026 14:09 | 28 | 375.40 |
| 09/29/2026 14:07 | 21 | 375.40 |
| 09/29/2026 14:07 | 4 | 375.40 |
| 09/29/2026 14:07 | 11 | 375.30 |
| 09/29/2026 14:07 | 15 | 375.20 |
| 09/29/2026 14:06 | 1 | 375.10 |
| 09/29/2026 14:06 | 10 | 375.20 |
| 09/29/2026 14:06 | 51 | 375.10 |
| 09/29/2026 14:06 | 34 | 375.20 |
| 09/29/2026 14:04 | 20 | 375.30 |
| 09/29/2026 14:03 | 8 | 375.20 |
| 09/29/2026 14:03 | 51 | 375.30 |
| 09/29/2026 14:03 | 60 | 375.30 |
| 09/29/2026 14:03 | 132 | 375.40 |
| 09/29/2026 14:03 | 79 | 375.30 |
| 09/29/2026 14:03 | 29 | 375.20 |
| 09/29/2026 14:03 | 158 | 375.40 |
| 09/29/2026 14:01 | 4 | 375.40 |
| 09/29/2026 14:01 | 14 | 375.30 |
| 09/29/2026 14:00 | 14 | 375.20 |
| 09/29/2026 14:00 | 7 | 375.20 |
| 09/29/2026 14:00 | 31 | 375.40 |
| 09/29/2026 14:00 | 19 | 375.30 |
| 09/29/2026 13:59 | 16 | 375.30 |
| 09/29/2026 13:55 | 50 | 375.90 |
| 09/29/2026 13:53 | 10 | 376.20 |
| 09/29/2026 13:53 | 6 | 376.20 |
| 09/29/2026 13:52 | 29 | 376.10 |
| 09/29/2026 13:52 | 6 | 376.10 |
| 09/29/2026 13:51 | 1 | 376.00 |
| 09/29/2026 13:50 | 19 | 376.40 |
| 09/29/2026 13:50 | 1 | 376.30 |
| 09/29/2026 13:49 | 16 | 376.60 |
| 09/29/2026 13:49 | 15 | 376.60 |
| 09/29/2026 13:49 | 10 | 376.60 |
| 09/29/2026 13:49 | 36 | 376.60 |
| 09/29/2026 13:49 | 13 | 376.50 |
| 09/29/2026 13:49 | 1 | 376.40 |
| 09/29/2026 13:49 | 6 | 376.20 |
| 09/29/2026 13:49 | 27 | 376.20 |
| 09/29/2026 13:49 | 24 | 376.30 |
| 09/29/2026 13:49 | 6 | 376.30 |
| 09/29/2026 13:49 | 19 | 376.30 |
| 09/29/2026 13:49 | 14 | 376.30 |
| 09/29/2026 13:49 | 5 | 376.40 |
| 09/29/2026 13:49 | 53 | 376.30 |
| 09/29/2026 13:49 | 6 | 376.30 |
| 09/29/2026 13:49 | 15 | 376.10 |
| 09/29/2026 13:49 | 3 | 376.10 |
| 09/29/2026 13:49 | 43 | 375.90 |
| 09/29/2026 13:49 | 33 | 376.00 |
| 09/29/2026 13:49 | 29 | 375.70 |
| 09/29/2026 13:49 | 32 | 376.10 |
| 09/29/2026 13:49 | 50 | 376.10 |
| 09/29/2026 13:49 | 10 | 376.00 |
| 09/29/2026 13:49 | 1 | 376.00 |
| 09/29/2026 13:49 | 2 | 376.00 |
| 09/29/2026 13:49 | 3 | 376.00 |
| 09/29/2026 13:49 | 19 | 375.90 |
| 09/29/2026 13:49 | 14 | 375.70 |
| 09/29/2026 13:49 | 27 | 375.60 |
| 09/29/2026 13:49 | 37 | 375.60 |
| 09/29/2026 13:48 | 20 | 375.60 |
| 09/29/2026 13:48 | 33 | 375.60 |
| 09/29/2026 13:48 | 7 | 375.60 |
| 09/29/2026 13:48 | 22 | 375.60 |
| 09/29/2026 13:47 | 27 | 375.40 |
| 09/29/2026 13:47 | 55 | 375.40 |
| 09/29/2026 13:47 | 91 | 375.40 |
| 09/29/2026 13:47 | 255 | 375.40 |
| 09/29/2026 13:47 | 49 | 375.30 |
| 09/29/2026 13:47 | 53 | 375.30 |
| 09/29/2026 13:46 | 22 | 375.10 |
| 09/29/2026 13:46 | 79 | 375.10 |
| 09/29/2026 13:46 | 24 | 375.10 |
| 09/29/2026 13:46 | 40 | 375.10 |
| 09/29/2026 13:46 | 33 | 375.10 |
| 09/29/2026 13:46 | 52 | 375.10 |
| 09/29/2026 13:46 | 26 | 375.20 |
| 09/29/2026 13:46 | 32 | 375.20 |
| 09/29/2026 13:45 | 14 | 375.00 |
| 09/29/2026 13:45 | 40 | 375.00 |
| 09/29/2026 13:45 | 2 | 375.00 |
| 09/29/2026 13:45 | 1 | 375.00 |
| 09/29/2026 13:45 | 25 | 375.40 |
| 09/29/2026 13:44 | 12 | 375.40 |
| 09/29/2026 13:44 | 38 | 375.30 |
| 09/29/2026 13:44 | 33 | 375.40 |
| 09/29/2026 13:44 | 61 | 375.50 |
| 09/29/2026 13:44 | 47 | 375.70 |
| 09/29/2026 13:43 | 19 | 375.80 |
| 09/29/2026 13:43 | 21 | 375.70 |
| 09/29/2026 13:43 | 35 | 375.60 |
| 09/29/2026 13:42 | 13 | 375.60 |
| 09/29/2026 13:41 | 68 | 375.50 |
| 09/29/2026 13:41 | 132 | 375.60 |
| 09/29/2026 13:40 | 167 | 375.90 |
| 09/29/2026 13:40 | 184 | 375.90 |
| 09/29/2026 13:40 | 17 | 375.90 |
| 09/29/2026 13:40 | 136 | 375.90 |
| 09/29/2026 13:39 | 6 | 375.70 |
| 09/29/2026 13:39 | 15 | 375.70 |
| 09/29/2026 13:39 | 3 | 375.80 |
| 09/29/2026 13:39 | 1 | 375.70 |
| 09/29/2026 13:38 | 16 | 375.60 |
| 09/29/2026 13:37 | 10 | 375.60 |
| 09/29/2026 13:33 | 50 | 375.90 |
| 09/29/2026 13:33 | 50 | 376.00 |
| 09/29/2026 13:32 | 49 | 376.00 |
| 09/29/2026 13:32 | 20 | 376.30 |
| 09/29/2026 13:32 | 33 | 376.20 |
| 09/29/2026 13:32 | 8 | 376.20 |
| 09/29/2026 13:32 | 7 | 376.20 |
| 09/29/2026 13:32 | 3 | 376.20 |
| 09/29/2026 13:32 | 14 | 375.90 |
| 09/29/2026 13:31 | 19 | 375.80 |
| 09/29/2026 13:31 | 4 | 375.80 |
| 09/29/2026 13:31 | 12 | 375.80 |
| 09/29/2026 13:31 | 16 | 375.80 |
| 09/29/2026 13:30 | 85 | 375.70 |
| 09/29/2026 13:30 | 26 | 375.50 |
| 09/29/2026 13:29 | 16 | 375.50 |
| 09/29/2026 13:29 | 17 | 375.40 |
| 09/29/2026 13:28 | 16 | 375.10 |
| 09/29/2026 13:28 | 74 | 375.00 |
| 09/29/2026 13:28 | 3 | 375.00 |
| 09/29/2026 13:28 | 14 | 375.20 |
| 09/29/2026 13:27 | 20 | 375.20 |
| 09/29/2026 13:26 | 1 | 375.20 |
| 09/29/2026 13:26 | 18 | 375.20 |
| 09/29/2026 13:26 | 66 | 375.20 |
| 09/29/2026 13:26 | 8 | 375.20 |
| 09/29/2026 13:26 | 91 | 375.20 |
| 09/29/2026 13:26 | 7 | 375.20 |
| 09/29/2026 13:26 | 21 | 375.10 |
| 09/29/2026 13:26 | 3 | 375.00 |
| 09/29/2026 13:25 | 17 | 375.00 |
| 09/29/2026 13:24 | 5 | 375.00 |
| 09/29/2026 13:24 | 33 | 375.00 |
| 09/29/2026 13:24 | 11 | 375.00 |
| 09/29/2026 13:24 | 50 | 375.10 |
| 09/29/2026 13:24 | 22 | 375.00 |
| 09/29/2026 13:24 | 17 | 374.70 |
| 09/29/2026 13:24 | 33 | 374.70 |
| 09/29/2026 13:24 | 8 | 374.70 |
| 09/29/2026 13:24 | 40 | 374.80 |
| 09/29/2026 13:24 | 33 | 374.80 |
| 09/29/2026 13:24 | 43 | 374.70 |
| 09/29/2026 13:24 | 129 | 374.80 |
| 09/29/2026 13:24 | 148 | 374.70 |
| 09/29/2026 13:23 | 10 | 374.50 |
| 09/29/2026 13:23 | 5 | 374.50 |
| 09/29/2026 13:22 | 5 | 374.50 |
| 09/29/2026 13:22 | 16 | 374.60 |
| 09/29/2026 13:22 | 13 | 374.50 |
| 09/29/2026 13:21 | 23 | 374.30 |
| 09/29/2026 13:21 | 18 | 374.40 |
| 09/29/2026 13:21 | 100 | 374.40 |
| 09/29/2026 13:21 | 40 | 374.30 |
| 09/29/2026 13:20 | 26 | 374.10 |
| 09/29/2026 13:20 | 10 | 374.10 |
| 09/29/2026 13:20 | 156 | 374.10 |
| 09/29/2026 13:19 | 8 | 374.20 |
| 09/29/2026 13:18 | 2 | 374.50 |
| 09/29/2026 13:15 | 22 | 374.50 |
| 09/29/2026 13:14 | 15 | 374.70 |
| 09/29/2026 13:12 | 19 | 374.80 |
| 09/29/2026 13:11 | 16 | 374.70 |
| 09/29/2026 13:11 | 33 | 374.70 |
| 09/29/2026 13:11 | 16 | 374.60 |
| 09/29/2026 13:11 | 41 | 374.40 |
| 09/29/2026 13:11 | 59 | 374.50 |
| 09/29/2026 13:11 | 15 | 374.40 |
| 09/29/2026 13:11 | 62 | 374.30 |
| 09/29/2026 13:10 | 19 | 374.40 |
| 09/29/2026 13:10 | 15 | 374.40 |
| 09/29/2026 13:10 | 75 | 374.30 |
| 09/29/2026 13:10 | 9 | 374.30 |
| 09/29/2026 13:10 | 7 | 374.30 |
| 09/29/2026 13:10 | 14 | 374.30 |
| 09/29/2026 13:10 | 3 | 374.30 |
| 09/29/2026 13:10 | 21 | 374.20 |
| 09/29/2026 13:10 | 18 | 374.20 |
| 09/29/2026 13:10 | 10 | 374.20 |
| 09/29/2026 13:10 | 27 | 374.00 |
| 09/29/2026 13:10 | 21 | 374.20 |
| 09/29/2026 13:10 | 90 | 374.20 |
| 09/29/2026 13:10 | 21 | 374.10 |
| 09/29/2026 13:10 | 28 | 374.10 |
| 09/29/2026 13:10 | 48 | 374.00 |
| 09/29/2026 13:10 | 5 | 374.10 |
| 09/29/2026 13:10 | 33 | 374.00 |
| 09/29/2026 13:10 | 21 | 373.90 |
| 09/29/2026 13:10 | 50 | 373.90 |
| 09/29/2026 13:10 | 5 | 374.10 |
| 09/29/2026 13:10 | 54 | 374.00 |
| 09/29/2026 13:10 | 18 | 374.00 |
| 09/29/2026 13:10 | 21 | 374.00 |
| 09/29/2026 13:10 | 13 | 374.00 |
| 09/29/2026 13:10 | 21 | 374.10 |
| 09/29/2026 13:10 | 117 | 374.10 |
| 09/29/2026 13:10 | 172 | 374.20 |
| 09/29/2026 13:10 | 31 | 374.30 |
| 09/29/2026 13:08 | 9 | 374.60 |
| 09/29/2026 13:08 | 4 | 374.60 |
| 09/29/2026 13:08 | 6 | 374.70 |
| 09/29/2026 13:08 | 56 | 374.80 |
| 09/29/2026 13:07 | 26 | 374.80 |
| 09/29/2026 13:06 | 23 | 375.00 |
| 09/29/2026 13:06 | 37 | 375.00 |
| 09/29/2026 13:06 | 1 | 375.10 |
| 09/29/2026 13:06 | 52 | 375.10 |
| 09/29/2026 13:06 | 6 | 375.00 |
| 09/29/2026 13:06 | 31 | 375.00 |
| 09/29/2026 13:06 | 16 | 375.00 |
| 09/29/2026 13:06 | 7 | 375.10 |
| 09/29/2026 13:06 | 5 | 375.10 |
| 09/29/2026 13:06 | 13 | 375.10 |
| 09/29/2026 13:06 | 4 | 375.10 |
| 09/29/2026 13:06 | 92 | 375.20 |
| 09/29/2026 13:06 | 15 | 375.20 |
| 09/29/2026 13:06 | 15 | 375.20 |
| 09/29/2026 13:06 | 100 | 375.20 |
| 09/29/2026 13:06 | 23 | 375.20 |
| 09/29/2026 13:06 | 23 | 375.20 |
| 09/29/2026 13:06 | 362 | 375.20 |
| 09/29/2026 13:06 | 23 | 375.20 |
| 09/29/2026 13:06 | 177 | 375.20 |
| 09/29/2026 13:05 | 33 | 375.40 |
| 09/29/2026 13:05 | 2 | 375.40 |
| 09/29/2026 13:05 | 5 | 375.40 |
| 09/29/2026 13:04 | 16 | 375.30 |
| 09/29/2026 13:04 | 16 | 375.30 |
| 09/29/2026 13:04 | 45 | 375.30 |
| 09/29/2026 13:04 | 6 | 375.30 |
| 09/29/2026 13:04 | 41 | 375.30 |
| 09/29/2026 13:03 | 22 | 375.80 |
| 09/29/2026 13:03 | 62 | 376.00 |
| 09/29/2026 13:03 | 8 | 376.00 |
| 09/29/2026 13:03 | 33 | 375.90 |
| 09/29/2026 13:03 | 6 | 375.90 |
| 09/29/2026 13:03 | 17 | 375.80 |
| 09/29/2026 13:03 | 17 | 375.70 |
| 09/29/2026 13:03 | 14 | 375.40 |
| 09/29/2026 13:03 | 15 | 375.60 |
| 09/29/2026 13:03 | 13 | 375.50 |
| 09/29/2026 13:03 | 54 | 375.60 |
| 09/29/2026 13:02 | 4 | 375.70 |
| 09/29/2026 13:02 | 10 | 375.70 |
| 09/29/2026 13:02 | 3 | 375.70 |
| 09/29/2026 13:02 | 24 | 375.60 |
| 09/29/2026 13:02 | 134 | 375.60 |
| 09/29/2026 13:02 | 54 | 375.50 |
| 09/29/2026 13:02 | 18 | 375.50 |
| 09/29/2026 13:02 | 32 | 375.50 |
| 09/29/2026 13:02 | 9 | 375.40 |
| 09/29/2026 13:02 | 206 | 375.00 |
| 09/29/2026 12:59 | 30 | 375.40 |
| 09/29/2026 12:59 | 6 | 375.00 |
| 09/29/2026 12:59 | 1 | 375.00 |
| 09/29/2026 12:59 | 12 | 375.20 |
| 09/29/2026 12:59 | 2 | 375.20 |
| 09/29/2026 12:58 | 32 | 375.00 |
| 09/29/2026 12:58 | 216 | 375.00 |
| 09/29/2026 12:56 | 29 | 374.85 |
| 09/29/2026 12:56 | 127 | 374.90 |
| 09/29/2026 12:56 | 13 | 374.80 |
| 09/29/2026 12:56 | 5 | 374.80 |
| 09/29/2026 12:56 | 8 | 374.80 |
| 09/29/2026 12:56 | 39 | 374.70 |
| 09/29/2026 12:56 | 4 | 374.50 |
| 09/29/2026 12:56 | 9 | 374.70 |
| 09/29/2026 12:56 | 10 | 374.60 |
| 09/29/2026 12:56 | 3 | 374.60 |
| 09/29/2026 12:55 | 3 | 374.40 |
| 09/29/2026 12:55 | 22 | 374.40 |
| 09/29/2026 12:55 | 6 | 374.20 |
| 09/29/2026 12:55 | 42 | 374.30 |
| 09/29/2026 12:55 | 2 | 374.40 |
| 09/29/2026 12:53 | 15 | 374.50 |
| 09/29/2026 12:53 | 28 | 374.40 |
| 09/29/2026 12:53 | 10 | 374.50 |
| 09/29/2026 12:53 | 24 | 374.60 |
| 09/29/2026 12:53 | 12 | 374.60 |
| 09/29/2026 12:53 | 26 | 374.60 |
| 09/29/2026 12:52 | 28 | 374.50 |
| 09/29/2026 12:52 | 44 | 374.30 |
| 09/29/2026 12:52 | 32 | 374.30 |
| 09/29/2026 12:52 | 81 | 374.20 |
| 09/29/2026 12:51 | 14 | 374.00 |
| 09/29/2026 12:50 | 8 | 374.10 |
| 09/29/2026 12:50 | 10 | 374.00 |
| 09/29/2026 12:49 | 17 | 374.20 |
| 09/29/2026 12:49 | 24 | 374.10 |
| 09/29/2026 12:49 | 8 | 374.00 |
| 09/29/2026 12:46 | 8 | 374.00 |
| 09/29/2026 12:45 | 11 | 374.10 |
| 09/29/2026 12:45 | 12 | 374.00 |
| 09/29/2026 12:45 | 4 | 373.80 |
| 09/29/2026 12:45 | 32 | 374.00 |
| 09/29/2026 12:45 | 7 | 373.90 |
| 09/29/2026 12:45 | 19 | 373.90 |
| 09/29/2026 12:45 | 12 | 374.00 |
| 09/29/2026 12:45 | 7 | 373.80 |
| 09/29/2026 12:44 | 12 | 373.90 |
| 09/29/2026 12:44 | 7 | 373.80 |
| 09/29/2026 12:44 | 42 | 373.70 |
| 09/29/2026 12:43 | 3 | 373.90 |
| 09/29/2026 12:43 | 8 | 374.00 |
| 09/29/2026 12:43 | 12 | 373.90 |
| 09/29/2026 12:43 | 2 | 373.70 |
| 09/29/2026 12:42 | 17 | 373.75 |
| 09/29/2026 12:42 | 17 | 373.80 |
| 09/29/2026 12:42 | 10 | 373.85 |
| 09/29/2026 12:42 | 17 | 373.85 |
| 09/29/2026 12:42 | 57 | 373.80 |
| 09/29/2026 12:41 | 12 | 373.60 |
| 09/29/2026 12:41 | 7 | 373.40 |
| 09/29/2026 12:41 | 36 | 373.40 |
| 09/29/2026 12:41 | 31 | 373.60 |
| 09/29/2026 12:41 | 14 | 373.60 |
| 09/29/2026 12:41 | 207 | 373.50 |
| 09/29/2026 12:39 | 3 | 373.30 |
| 09/29/2026 12:39 | 18 | 373.30 |
| 09/29/2026 12:37 | 9 | 373.20 |
| 09/29/2026 12:37 | 20 | 373.30 |
| 09/29/2026 12:37 | 29 | 373.30 |
| 09/29/2026 12:37 | 13 | 373.20 |
| 09/29/2026 12:33 | 4 | 373.10 |
| 09/29/2026 12:33 | 11 | 373.10 |
| 09/29/2026 12:32 | 2 | 372.90 |
| 09/29/2026 12:32 | 11 | 373.40 |
| 09/29/2026 12:32 | 17 | 373.25 |
| 09/29/2026 12:32 | 9 | 373.40 |
| 09/29/2026 12:32 | 4 | 373.40 |
| 09/29/2026 12:32 | 13 | 373.30 |
| 09/29/2026 12:32 | 12 | 373.40 |
| 09/29/2026 12:32 | 27 | 373.30 |
| 09/29/2026 12:32 | 12 | 373.30 |
| 09/29/2026 12:32 | 2 | 373.30 |
| 09/29/2026 12:32 | 2 | 373.30 |
| 09/29/2026 12:32 | 17 | 373.10 |
| 09/29/2026 12:32 | 32 | 373.30 |
| 09/29/2026 12:32 | 113 | 373.20 |
| 09/29/2026 12:32 | 4 | 373.10 |
| 09/29/2026 12:32 | 9 | 373.10 |
| 09/29/2026 12:32 | 22 | 373.10 |
| 09/29/2026 12:31 | 3 | 373.10 |
| 09/29/2026 12:31 | 25 | 373.20 |
| 09/29/2026 12:30 | 1 | 373.40 |
| 09/29/2026 12:27 | 17 | 373.20 |
| 09/29/2026 12:27 | 1 | 373.10 |
| 09/29/2026 12:26 | 55 | 373.00 |
| 09/29/2026 12:25 | 16 | 373.10 |
| 09/29/2026 12:24 | 71 | 372.90 |
| 09/29/2026 12:24 | 3 | 372.70 |
| 09/29/2026 12:24 | 26 | 372.80 |
| 09/29/2026 12:23 | 45 | 372.80 |
| 09/29/2026 12:23 | 66 | 372.95 |
| 09/29/2026 12:23 | 3 | 372.90 |
| 09/29/2026 12:23 | 4 | 372.90 |
| 09/29/2026 12:23 | 3 | 372.90 |
| 09/29/2026 12:23 | 3 | 372.90 |
| 09/29/2026 12:23 | 10 | 372.90 |
| 09/29/2026 12:23 | 6 | 373.00 |
| 09/29/2026 12:23 | 17 | 373.00 |
| 09/29/2026 12:23 | 13 | 373.10 |
| 09/29/2026 12:23 | 3 | 373.10 |
| 09/29/2026 12:23 | 15 | 373.00 |
| 09/29/2026 12:23 | 4 | 373.10 |
| 09/29/2026 12:23 | 13 | 372.90 |
| 09/29/2026 12:23 | 2 | 372.90 |
| 09/29/2026 12:23 | 16 | 372.80 |
| 09/29/2026 12:23 | 16 | 372.70 |
| 09/29/2026 12:23 | 77 | 372.60 |
| 09/29/2026 12:23 | 63 | 372.60 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 1 | 372.60 |
| 09/29/2026 12:23 | 80 | 372.60 |
| 09/29/2026 12:23 | 4 | 372.60 |
| 09/29/2026 12:23 | 27 | 372.65 |
| 09/29/2026 12:23 | 62 | 372.60 |
| 09/29/2026 12:23 | 49 | 372.65 |
| 09/29/2026 12:23 | 17 | 372.60 |
| 09/29/2026 12:23 | 15 | 372.60 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 59 | 372.60 |
| 09/29/2026 12:23 | 71 | 372.60 |
| 09/29/2026 12:23 | 18 | 372.60 |
| 09/29/2026 12:23 | 69 | 372.65 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 5 | 372.60 |
| 09/29/2026 12:23 | 362 | 372.60 |
| 09/29/2026 12:23 | 174 | 372.60 |
| 09/29/2026 12:23 | 115 | 372.60 |
| 09/29/2026 12:22 | 7 | 372.40 |
| 09/29/2026 12:22 | 28 | 372.50 |
| 09/29/2026 12:21 | 19 | 372.50 |
| 09/29/2026 12:19 | 1 | 372.50 |
| 09/29/2026 12:19 | 59 | 372.60 |
| 09/29/2026 12:19 | 37 | 372.60 |
| 09/29/2026 12:17 | 10 | 372.40 |
| 09/29/2026 12:17 | 19 | 372.50 |
| 09/29/2026 12:14 | 200 | 372.30 |
| 09/29/2026 12:13 | 3 | 372.30 |
| 09/29/2026 12:13 | 27 | 372.40 |
| 09/29/2026 12:13 | 1 | 372.45 |
| 09/29/2026 12:13 | 8 | 372.40 |
| 09/29/2026 12:12 | 4 | 372.50 |
| 09/29/2026 12:12 | 15 | 372.50 |
| 09/29/2026 12:12 | 27 | 372.60 |
| 09/29/2026 12:12 | 68 | 372.50 |
| 09/29/2026 12:12 | 62 | 372.50 |
| 09/29/2026 12:08 | 2 | 371.90 |
| 09/29/2026 12:08 | 47 | 372.10 |
| 09/29/2026 12:08 | 8 | 372.30 |
| 09/29/2026 12:07 | 16 | 372.30 |
| 09/29/2026 12:07 | 8 | 372.20 |
| 09/29/2026 12:06 | 2 | 372.20 |
| 09/29/2026 12:06 | 41 | 372.30 |
| 09/29/2026 12:06 | 36 | 372.30 |
| 09/29/2026 12:05 | 19 | 372.30 |
| 09/29/2026 12:05 | 17 | 372.10 |
| 09/29/2026 12:04 | 23 | 371.90 |
| 09/29/2026 12:04 | 64 | 371.90 |
| 09/29/2026 12:04 | 4 | 371.80 |
| 09/29/2026 12:04 | 9 | 371.80 |
| 09/29/2026 12:02 | 6 | 372.00 |
| 09/29/2026 12:01 | 27 | 372.10 |
| 09/29/2026 12:01 | 7 | 372.10 |
| 09/29/2026 12:01 | 6 | 372.00 |
| 09/29/2026 11:59 | 8 | 371.90 |
| 09/29/2026 11:58 | 16 | 371.90 |
| 09/29/2026 11:57 | 19 | 372.00 |
| 09/29/2026 11:56 | 1 | 371.90 |
| 09/29/2026 11:55 | 2 | 372.00 |
| 09/29/2026 11:55 | 3 | 371.90 |
| 09/29/2026 11:55 | 42 | 372.10 |
| 09/29/2026 11:55 | 9 | 372.00 |
| 09/29/2026 11:55 | 6 | 372.00 |
| 09/29/2026 11:55 | 56 | 372.00 |
| 09/29/2026 11:55 | 18 | 371.80 |
| 09/29/2026 11:54 | 17 | 372.15 |
| 09/29/2026 11:53 | 25 | 371.90 |
| 09/29/2026 11:53 | 2 | 371.80 |
| 09/29/2026 11:52 | 20 | 371.60 |
| 09/29/2026 11:52 | 10 | 371.80 |
| 09/29/2026 11:52 | 43 | 371.90 |
| 09/29/2026 11:51 | 1 | 372.20 |
| 09/29/2026 11:51 | 2 | 372.20 |
| 09/29/2026 11:51 | 28 | 372.30 |
| 09/29/2026 11:51 | 71 | 372.40 |
| 09/29/2026 11:51 | 19 | 372.60 |
| 09/29/2026 11:49 | 2 | 372.40 |
| 09/29/2026 11:49 | 20 | 372.50 |
| 09/29/2026 11:47 | 30 | 372.60 |
| 09/29/2026 11:47 | 2 | 372.60 |
| 09/29/2026 11:47 | 27 | 372.90 |
| 09/29/2026 11:47 | 73 | 372.70 |
| 09/29/2026 11:47 | 1 | 372.80 |
| 09/29/2026 11:47 | 17 | 372.90 |
| 09/29/2026 11:47 | 27 | 373.10 |
| 09/29/2026 11:47 | 33 | 373.10 |
| 09/29/2026 11:47 | 19 | 373.00 |
| 09/29/2026 11:47 | 8 | 372.60 |
| 09/29/2026 11:47 | 36 | 372.60 |
| 09/29/2026 11:47 | 7 | 372.50 |
| 09/29/2026 11:45 | 11 | 372.30 |
| 09/29/2026 11:44 | 6 | 372.00 |
| 09/29/2026 11:44 | 4 | 372.10 |
| 09/29/2026 11:44 | 6 | 372.10 |
| 09/29/2026 11:44 | 16 | 372.10 |
| 09/29/2026 11:44 | 19 | 372.20 |
| 09/29/2026 11:44 | 4 | 372.00 |
| 09/29/2026 11:44 | 23 | 372.00 |
| 09/29/2026 11:43 | 3 | 371.80 |
| 09/29/2026 11:43 | 11 | 371.80 |
| 09/29/2026 11:43 | 6 | 371.70 |
| 09/29/2026 11:43 | 1 | 371.80 |
| 09/29/2026 11:43 | 1 | 371.70 |
| 09/29/2026 11:42 | 5 | 371.40 |
| 09/29/2026 11:42 | 3 | 371.40 |
| 09/29/2026 11:42 | 8 | 371.50 |
| 09/29/2026 11:40 | 6 | 371.50 |
| 09/29/2026 11:40 | 6 | 371.60 |
| 09/29/2026 11:38 | 7 | 371.20 |
| 09/29/2026 11:38 | 22 | 371.30 |
| 09/29/2026 11:38 | 20 | 371.30 |
| 09/29/2026 11:38 | 4 | 371.30 |
| 09/29/2026 11:38 | 28 | 371.40 |
| 09/29/2026 11:37 | 8 | 371.20 |
| 09/29/2026 11:37 | 48 | 371.20 |
| 09/29/2026 11:35 | 6 | 371.20 |
| 09/29/2026 11:35 | 8 | 371.20 |
| 09/29/2026 11:35 | 10 | 371.30 |
| 09/29/2026 11:35 | 4 | 371.30 |
| 09/29/2026 11:35 | 25 | 371.10 |
| 09/29/2026 11:34 | 17 | 371.30 |
| 09/29/2026 11:34 | 7 | 370.90 |
| 09/29/2026 11:34 | 42 | 371.00 |
| 09/29/2026 11:33 | 3 | 371.20 |
| 09/29/2026 11:32 | 2 | 371.20 |
| 09/29/2026 11:30 | 18 | 371.00 |
| 09/29/2026 11:30 | 15 | 371.00 |
| 09/29/2026 11:30 | 4 | 371.10 |
| 09/29/2026 11:30 | 34 | 371.10 |
| 09/29/2026 11:29 | 10 | 371.30 |
| 09/29/2026 11:29 | 7 | 371.40 |
| 09/29/2026 11:29 | 29 | 371.40 |
| 09/29/2026 11:28 | 5 | 371.60 |
| 09/29/2026 11:28 | 10 | 371.60 |
| 09/29/2026 11:27 | 2 | 371.50 |
| 09/29/2026 11:27 | 28 | 371.50 |
| 09/29/2026 11:27 | 27 | 371.30 |
| 09/29/2026 11:26 | 18 | 371.40 |
| 09/29/2026 11:22 | 2 | 371.60 |
| 09/29/2026 11:22 | 42 | 371.60 |
| 09/29/2026 11:20 | 12 | 371.60 |
| 09/29/2026 11:18 | 3 | 371.60 |
| 09/29/2026 11:16 | 26 | 371.60 |
| 09/29/2026 11:16 | 10 | 371.50 |
| 09/29/2026 11:14 | 10 | 371.20 |
| 09/29/2026 11:13 | 11 | 371.30 |
| 09/29/2026 11:13 | 11 | 371.60 |
| 09/29/2026 11:13 | 16 | 371.70 |
| 09/29/2026 11:13 | 10 | 371.40 |
| 09/29/2026 11:11 | 30 | 371.40 |
| 09/29/2026 11:11 | 2 | 371.50 |
| 09/29/2026 11:11 | 8 | 371.50 |
| 09/29/2026 11:11 | 13 | 371.70 |
| 09/29/2026 11:11 | 242 | 371.60 |
| 09/29/2026 11:11 | 17 | 371.60 |
| 09/29/2026 11:11 | 15 | 371.20 |
| 09/29/2026 11:10 | 20 | 371.00 |
| 09/29/2026 11:10 | 42 | 371.20 |
| 09/29/2026 11:10 | 120 | 371.20 |
| 09/29/2026 11:10 | 17 | 371.20 |
| 09/29/2026 11:10 | 77 | 371.20 |
| 09/29/2026 11:10 | 93 | 371.20 |
| 09/29/2026 11:10 | 165 | 371.20 |
| 09/29/2026 11:10 | 17 | 371.20 |
| 09/29/2026 11:10 | 198 | 371.20 |
| 09/29/2026 11:10 | 91 | 371.10 |
| 09/29/2026 11:09 | 3 | 371.10 |
| 09/29/2026 11:09 | 4 | 371.10 |
| 09/29/2026 11:09 | 26 | 371.10 |
| 09/29/2026 11:09 | 10 | 371.00 |
| 09/29/2026 11:09 | 19 | 371.00 |
| 09/29/2026 11:09 | 119 | 371.10 |
| 09/29/2026 11:09 | 132 | 371.00 |
| 09/29/2026 11:09 | 88 | 370.90 |
| 09/29/2026 11:07 | 28 | 370.60 |
| 09/29/2026 11:07 | 20 | 370.90 |
| 09/29/2026 11:06 | 10 | 371.00 |
| 09/29/2026 11:06 | 21 | 371.20 |
| 09/29/2026 11:06 | 55 | 371.20 |
| 09/29/2026 11:06 | 21 | 371.10 |
| 09/29/2026 11:06 | 1 | 371.00 |
| 09/29/2026 11:04 | 12 | 371.20 |
| 09/29/2026 11:04 | 7 | 371.20 |
| 09/29/2026 11:04 | 16 | 371.10 |
| 09/29/2026 11:04 | 55 | 370.90 |
| 09/29/2026 11:04 | 16 | 371.00 |
| 09/29/2026 11:04 | 16 | 370.90 |
| 09/29/2026 11:02 | 18 | 370.90 |
| 09/29/2026 11:02 | 14 | 370.90 |
| 09/29/2026 11:02 | 2 | 371.10 |
| 09/29/2026 11:02 | 9 | 371.10 |
| 09/29/2026 11:01 | 17 | 371.00 |
| 09/29/2026 11:00 | 5 | 370.80 |
| 09/29/2026 11:00 | 13 | 370.80 |
| 09/29/2026 11:00 | 9 | 370.70 |
| 09/29/2026 10:59 | 10 | 370.80 |
| 09/29/2026 10:59 | 2 | 370.80 |
| 09/29/2026 10:59 | 7 | 370.80 |
| 09/29/2026 10:59 | 3 | 370.70 |
| 09/29/2026 10:57 | 3 | 370.50 |
| 09/29/2026 10:57 | 45 | 371.00 |
| 09/29/2026 10:56 | 16 | 371.20 |
| 09/29/2026 10:56 | 25 | 371.00 |
| 09/29/2026 10:55 | 17 | 370.90 |
| 09/29/2026 10:55 | 12 | 371.00 |
| 09/29/2026 10:54 | 8 | 370.90 |
| 09/29/2026 10:53 | 1 | 371.00 |
| 09/29/2026 10:53 | 8 | 370.80 |
| 09/29/2026 10:53 | 42 | 370.90 |
| 09/29/2026 10:53 | 10 | 370.90 |
| 09/29/2026 10:51 | 4 | 371.10 |
| 09/29/2026 10:51 | 7 | 371.10 |
| 09/29/2026 10:51 | 15 | 371.00 |
| 09/29/2026 10:51 | 9 | 371.05 |
| 09/29/2026 10:51 | 7 | 371.00 |
| 09/29/2026 10:51 | 47 | 371.10 |
| 09/29/2026 10:51 | 4 | 371.10 |
| 09/29/2026 10:51 | 7 | 371.10 |
| 09/29/2026 10:51 | 17 | 371.20 |
| 09/29/2026 10:50 | 3 | 371.00 |
| 09/29/2026 10:50 | 21 | 371.00 |
| 09/29/2026 10:48 | 11 | 370.60 |
| 09/29/2026 10:48 | 17 | 370.60 |
| 09/29/2026 10:48 | 38 | 370.60 |
| 09/29/2026 10:48 | 25 | 370.60 |
| 09/29/2026 10:48 | 110 | 370.60 |
| 09/29/2026 10:47 | 4 | 370.80 |
| 09/29/2026 10:46 | 9 | 370.90 |
| 09/29/2026 10:46 | 2 | 370.90 |
| 09/29/2026 10:46 | 12 | 370.80 |
| 09/29/2026 10:46 | 15 | 370.60 |
| 09/29/2026 10:46 | 4 | 370.70 |
| 09/29/2026 10:46 | 48 | 370.70 |
| 09/29/2026 10:46 | 7 | 370.90 |
| 09/29/2026 10:46 | 1 | 370.90 |
| 09/29/2026 10:45 | 3 | 370.60 |
| 09/29/2026 10:45 | 17 | 370.70 |
| 09/29/2026 10:45 | 7 | 370.50 |
| 09/29/2026 10:44 | 4 | 370.40 |
| 09/29/2026 10:44 | 12 | 370.70 |
| 09/29/2026 10:43 | 8 | 370.60 |
| 09/29/2026 10:43 | 5 | 370.40 |
| 09/29/2026 10:41 | 2 | 370.50 |
| 09/29/2026 10:41 | 3 | 370.30 |
| 09/29/2026 10:41 | 1 | 370.40 |
| 09/29/2026 10:41 | 2 | 370.40 |
| 09/29/2026 10:41 | 1 | 370.40 |
| 09/29/2026 10:40 | 4 | 370.50 |
| 09/29/2026 10:40 | 10 | 370.50 |
| 09/29/2026 10:39 | 5 | 370.60 |
| 09/29/2026 10:39 | 21 | 370.60 |
| 09/29/2026 10:39 | 16 | 370.60 |
| 09/29/2026 10:38 | 9 | 370.20 |
| 09/29/2026 10:37 | 2 | 370.40 |
| 09/29/2026 10:37 | 28 | 370.30 |
| 09/29/2026 10:37 | 3 | 370.30 |
| 09/29/2026 10:37 | 11 | 370.40 |
| 09/29/2026 10:36 | 16 | 370.50 |
| 09/29/2026 10:33 | 38 | 370.60 |
| 09/29/2026 10:33 | 14 | 370.60 |
| 09/29/2026 10:33 | 1 | 370.60 |
| 09/29/2026 10:33 | 40 | 370.70 |
| 09/29/2026 10:32 | 32 | 370.80 |
| 09/29/2026 10:32 | 63 | 370.80 |
| 09/29/2026 10:32 | 1 | 370.80 |
| 09/29/2026 10:32 | 2 | 370.70 |
| 09/29/2026 10:32 | 23 | 370.80 |
| 09/29/2026 10:32 | 25 | 370.90 |
| 09/29/2026 10:32 | 19 | 371.00 |
| 09/29/2026 10:31 | 29 | 371.00 |
| 09/29/2026 10:30 | 48 | 370.90 |
| 09/29/2026 10:30 | 9 | 370.90 |
| 09/29/2026 10:29 | 17 | 370.90 |
| 09/29/2026 10:29 | 7 | 371.00 |
| 09/29/2026 10:29 | 7 | 370.80 |
| 09/29/2026 10:29 | 16 | 370.60 |
| 09/29/2026 10:29 | 22 | 370.40 |
| 09/29/2026 10:29 | 34 | 370.20 |
| 09/29/2026 10:28 | 18 | 370.00 |
| 09/29/2026 10:27 | 18 | 370.00 |
| 09/29/2026 10:27 | 18 | 370.00 |
| 09/29/2026 10:27 | 21 | 369.90 |
| 09/29/2026 10:27 | 2 | 370.00 |
| 09/29/2026 10:27 | 3 | 370.00 |
| 09/29/2026 10:27 | 2 | 370.00 |
| 09/29/2026 10:27 | 2 | 370.00 |
| 09/29/2026 10:26 | 2 | 370.20 |
| 09/29/2026 10:26 | 3 | 370.20 |
| 09/29/2026 10:26 | 3 | 370.20 |
| 09/29/2026 10:24 | 60 | 370.50 |
| 09/29/2026 10:24 | 22 | 370.40 |
| 09/29/2026 10:24 | 5 | 370.30 |
| 09/29/2026 10:24 | 5 | 370.30 |
| 09/29/2026 10:24 | 5 | 370.30 |
| 09/29/2026 10:23 | 3 | 370.30 |
| 09/29/2026 10:23 | 4 | 370.30 |
| 09/29/2026 10:23 | 88 | 370.10 |
| 09/29/2026 10:23 | 63 | 369.90 |
| 09/29/2026 10:23 | 11 | 370.00 |
| 09/29/2026 10:23 | 82 | 370.00 |
| 09/29/2026 10:23 | 29 | 369.90 |
| 09/29/2026 10:22 | 35 | 370.00 |
| 09/29/2026 10:22 | 9 | 370.10 |
| 09/29/2026 10:22 | 14 | 370.10 |
| 09/29/2026 10:22 | 17 | 370.20 |
| 09/29/2026 10:22 | 5 | 370.00 |
| 09/29/2026 10:21 | 25 | 369.90 |
| 09/29/2026 10:21 | 37 | 369.90 |
| 09/29/2026 10:21 | 22 | 369.80 |
| 09/29/2026 10:21 | 3 | 369.80 |
| 09/29/2026 10:21 | 17 | 369.80 |
| 09/29/2026 10:21 | 2 | 369.70 |
| 09/29/2026 10:21 | 3 | 369.70 |
| 09/29/2026 10:20 | 5 | 369.70 |
| 09/29/2026 10:20 | 20 | 369.60 |
| 09/29/2026 10:20 | 15 | 369.50 |
| 09/29/2026 10:20 | 17 | 369.60 |
| 09/29/2026 10:19 | 17 | 369.50 |
| 09/29/2026 10:19 | 9 | 369.60 |
| 09/29/2026 10:19 | 5 | 369.50 |
| 09/29/2026 10:18 | 20 | 369.50 |
| 09/29/2026 10:18 | 22 | 369.60 |
| 09/29/2026 10:17 | 35 | 369.70 |
| 09/29/2026 10:17 | 43 | 369.70 |
| 09/29/2026 10:17 | 6 | 369.80 |
| 09/29/2026 10:17 | 13 | 369.80 |
| 09/29/2026 10:16 | 46 | 369.70 |
| 09/29/2026 10:16 | 36 | 369.80 |
| 09/29/2026 10:15 | 1 | 370.10 |
| 09/29/2026 10:15 | 16 | 370.10 |
| 09/29/2026 10:15 | 20 | 370.10 |
| 09/29/2026 10:15 | 20 | 370.10 |
| 09/29/2026 10:15 | 1 | 370.20 |
| 09/29/2026 10:14 | 41 | 370.40 |
| 09/29/2026 10:14 | 3 | 370.30 |
| 09/29/2026 10:14 | 9 | 370.30 |
| 09/29/2026 10:14 | 35 | 370.10 |
| 09/29/2026 10:13 | 7 | 370.00 |
| 09/29/2026 10:13 | 35 | 370.10 |
| 09/29/2026 10:13 | 8 | 370.00 |
| 09/29/2026 10:13 | 8 | 369.90 |
| 09/29/2026 10:13 | 1 | 369.90 |
| 09/29/2026 10:13 | 7 | 369.90 |
| 09/29/2026 10:13 | 40 | 369.80 |
| 09/29/2026 10:10 | 7 | 370.20 |
| 09/29/2026 10:10 | 10 | 370.30 |
| 09/29/2026 10:09 | 6 | 370.10 |
| 09/29/2026 10:09 | 26 | 370.00 |
| 09/29/2026 10:09 | 11 | 370.00 |
| 09/29/2026 10:08 | 10 | 370.00 |
| 09/29/2026 10:08 | 6 | 370.20 |
| 09/29/2026 10:08 | 8 | 370.20 |
| 09/29/2026 10:08 | 2 | 370.20 |
| 09/29/2026 10:08 | 78 | 370.10 |
| 09/29/2026 10:08 | 56 | 370.00 |
| 09/29/2026 10:07 | 1 | 370.60 |
| 09/29/2026 10:06 | 8 | 370.80 |
| 09/29/2026 10:05 | 8 | 370.70 |
| 09/29/2026 10:05 | 5 | 370.60 |
| 09/29/2026 10:05 | 8 | 370.60 |
| 09/29/2026 10:05 | 8 | 370.50 |
| 09/29/2026 10:03 | 4 | 370.70 |
| 09/29/2026 10:03 | 33 | 370.70 |
| 09/29/2026 10:03 | 8 | 370.80 |
| 09/29/2026 10:01 | 40 | 370.50 |
| 09/29/2026 10:01 | 21 | 370.60 |
| 09/29/2026 10:01 | 1 | 370.40 |
| 09/29/2026 10:01 | 3 | 370.20 |
| 09/29/2026 10:01 | 2 | 370.20 |
| 09/29/2026 10:00 | 3 | 370.10 |
| 09/29/2026 09:59 | 9 | 370.60 |
| 09/29/2026 09:58 | 26 | 370.60 |
| 09/29/2026 09:58 | 12 | 370.60 |
| 09/29/2026 09:56 | 1 | 370.50 |
| 09/29/2026 09:55 | 1 | 370.40 |
| 09/29/2026 09:55 | 13 | 370.60 |
| 09/29/2026 09:54 | 18 | 370.70 |
| 09/29/2026 09:53 | 3 | 370.70 |
| 09/29/2026 09:53 | 2 | 370.70 |
| 09/29/2026 09:52 | 1 | 370.30 |
| 09/29/2026 09:50 | 3 | 370.40 |
| 09/29/2026 09:50 | 55 | 370.60 |
| 09/29/2026 09:50 | 2 | 370.80 |
| 09/29/2026 09:50 | 3 | 370.70 |
| 09/29/2026 09:50 | 11 | 370.80 |
| 09/29/2026 09:48 | 5 | 371.00 |
| 09/29/2026 09:47 | 1 | 371.20 |
| 09/29/2026 09:47 | 2 | 371.10 |
| 09/29/2026 09:47 | 14 | 371.20 |
| 09/29/2026 09:47 | 8 | 371.20 |
| 09/29/2026 09:47 | 4 | 371.30 |
| 09/29/2026 09:47 | 54 | 371.30 |
| 09/29/2026 09:46 | 10 | 371.00 |
| 09/29/2026 09:46 | 15 | 371.10 |
| 09/29/2026 09:46 | 5 | 371.00 |
| 09/29/2026 09:46 | 41 | 371.00 |
| 09/29/2026 09:46 | 1 | 370.90 |
| 09/29/2026 09:46 | 2 | 370.90 |
| 09/29/2026 09:45 | 3 | 370.90 |
| 09/29/2026 09:44 | 6 | 370.95 |
| 09/29/2026 09:44 | 36 | 370.90 |
| 09/29/2026 09:43 | 1 | 371.10 |
| 09/29/2026 09:42 | 2 | 371.20 |
| 09/29/2026 09:42 | 14 | 371.30 |
| 09/29/2026 09:42 | 8 | 371.60 |
| 09/29/2026 09:42 | 1 | 371.90 |
| 09/29/2026 09:42 | 49 | 371.80 |
| 09/29/2026 09:42 | 3 | 371.70 |
| 09/29/2026 09:42 | 21 | 371.70 |
| 09/29/2026 09:42 | 2 | 371.70 |
| 09/29/2026 09:42 | 2 | 371.80 |
| 09/29/2026 09:42 | 9 | 371.80 |
| 09/29/2026 09:42 | 12 | 371.90 |
| 09/29/2026 09:42 | 116 | 371.90 |
| 09/29/2026 09:41 | 9 | 372.50 |
| 09/29/2026 09:41 | 50 | 372.50 |
| 09/29/2026 09:40 | 6 | 372.40 |
| 09/29/2026 09:39 | 3 | 372.35 |
| 09/29/2026 09:39 | 26 | 372.30 |
| 09/29/2026 09:39 | 7 | 372.30 |
| 09/29/2026 09:39 | 1 | 372.50 |
| 09/29/2026 09:39 | 13 | 372.60 |
| 09/29/2026 09:39 | 29 | 372.50 |
| 09/29/2026 09:39 | 3 | 372.40 |
| 09/29/2026 09:39 | 2 | 372.30 |
| 09/29/2026 09:39 | 1 | 372.30 |
| 09/29/2026 09:39 | 2 | 372.30 |
| 09/29/2026 09:38 | 6 | 371.90 |
| 09/29/2026 09:38 | 2 | 372.00 |
| 09/29/2026 09:37 | 1 | 371.80 |
| 09/29/2026 09:36 | 2 | 371.70 |
| 09/29/2026 09:36 | 15 | 371.90 |
| 09/29/2026 09:36 | 19 | 371.60 |
| 09/29/2026 09:36 | 7 | 371.80 |
| 09/29/2026 09:36 | 86 | 371.90 |
| 09/29/2026 09:36 | 30 | 371.80 |
| 09/29/2026 09:36 | 3 | 371.50 |
| 09/29/2026 09:36 | 11 | 371.50 |
| 09/29/2026 09:35 | 10 | 371.70 |
| 09/29/2026 09:35 | 5 | 371.70 |
| 09/29/2026 09:35 | 29 | 371.80 |
| 09/29/2026 09:35 | 4 | 371.90 |
| 09/29/2026 09:35 | 2 | 371.90 |
| 09/29/2026 09:35 | 10 | 371.90 |
| 09/29/2026 09:35 | 3 | 371.90 |
| 09/29/2026 09:34 | 5 | 372.20 |
| 09/29/2026 09:33 | 33 | 372.40 |
| 09/29/2026 09:33 | 4 | 372.20 |
| 09/29/2026 09:32 | 18 | 372.20 |
| 09/29/2026 09:32 | 6 | 372.10 |
| 09/29/2026 09:31 | 1 | 371.80 |
| 09/29/2026 09:31 | 5 | 371.30 |
| 09/29/2026 09:31 | 38 | 371.30 |
| 09/29/2026 09:30 | 1 | 370.70 |
| 09/29/2026 09:29 | 2 | 370.50 |
| 09/29/2026 09:29 | 2 | 370.60 |
| 09/29/2026 09:29 | 2 | 370.90 |
| 09/29/2026 09:27 | 2 | 370.30 |
| 09/29/2026 09:27 | 11 | 370.10 |
| 09/29/2026 09:26 | 2 | 369.80 |
| 09/29/2026 09:26 | 11 | 370.00 |
| 09/29/2026 09:26 | 2 | 369.80 |
| 09/29/2026 09:26 | 5 | 369.80 |
| 09/29/2026 09:24 | 14 | 369.30 |
| 09/29/2026 09:24 | 2 | 369.50 |
| 09/29/2026 09:24 | 47 | 369.65 |
| 09/29/2026 09:23 | 15 | 369.70 |
| 09/29/2026 09:23 | 110 | 369.60 |
| 09/29/2026 09:23 | 18 | 369.50 |
| 09/29/2026 09:22 | 17 | 368.60 |
| 09/29/2026 09:21 | 13 | 368.50 |
| 09/29/2026 09:21 | 2 | 368.40 |
| 09/29/2026 09:21 | 42 | 368.40 |
| 09/29/2026 09:21 | 29 | 368.30 |
| 09/29/2026 09:21 | 1 | 368.00 |
| 09/29/2026 09:19 | 34 | 368.10 |
| 09/29/2026 09:19 | 27 | 368.10 |
| 09/29/2026 09:19 | 72 | 368.20 |
| 09/29/2026 09:19 | 25 | 367.80 |
| 09/29/2026 09:18 | 42 | 368.00 |
| 09/29/2026 09:18 | 2 | 368.20 |
| 09/29/2026 09:18 | 3 | 368.20 |
| 09/29/2026 09:17 | 18 | 368.40 |
| 09/29/2026 09:17 | 24 | 368.50 |
| 09/29/2026 09:17 | 43 | 368.50 |
| 09/29/2026 09:17 | 6 | 368.20 |
| 09/29/2026 09:16 | 2 | 368.70 |
| 09/29/2026 09:16 | 49 | 368.70 |
| 09/29/2026 09:16 | 49 | 368.60 |
| 09/29/2026 09:15 | 13 | 368.50 |
| 09/29/2026 09:15 | 19 | 368.60 |
| 09/29/2026 09:15 | 8 | 368.80 |
| 09/29/2026 09:15 | 1 | 368.80 |
| 09/29/2026 09:15 | 1 | 369.00 |
| 09/29/2026 09:15 | 16 | 369.10 |
| 09/29/2026 09:15 | 43 | 369.30 |
| 09/29/2026 09:14 | 16 | 369.00 |
| 09/29/2026 09:14 | 13 | 368.80 |
| 09/29/2026 09:13 | 1 | 369.20 |
| 09/29/2026 09:13 | 37 | 369.20 |
| 09/29/2026 09:13 | 12 | 369.20 |
| 09/29/2026 09:12 | 45 | 369.80 |
| 09/29/2026 09:12 | 9 | 369.80 |
| 09/29/2026 09:11 | 32 | 369.70 |
| 09/29/2026 09:11 | 39 | 369.90 |
| 09/29/2026 09:11 | 4 | 370.10 |
| 09/29/2026 09:11 | 15 | 370.20 |
| 09/29/2026 09:10 | 19 | 370.20 |
| 09/29/2026 09:10 | 13 | 370.10 |
| 09/29/2026 09:10 | 1 | 370.10 |
| 09/29/2026 09:10 | 11 | 370.10 |
| 09/29/2026 09:10 | 11 | 370.20 |
| 09/29/2026 09:10 | 13 | 370.10 |
| 09/29/2026 09:10 | 11 | 370.20 |
| 09/29/2026 09:10 | 13 | 370.20 |
| 09/29/2026 09:10 | 14 | 370.10 |
| 09/29/2026 09:10 | 11 | 370.20 |
| 09/29/2026 09:10 | 33 | 370.00 |
| 09/29/2026 09:10 | 24 | 370.00 |
| 09/29/2026 09:10 | 38 | 370.00 |
| 09/29/2026 09:10 | 32 | 369.90 |
| 09/29/2026 09:10 | 11 | 370.10 |
| 09/29/2026 09:10 | 58 | 370.40 |
| 09/29/2026 09:10 | 1 | 370.60 |
| 09/29/2026 09:10 | 14 | 370.70 |
| 09/29/2026 09:09 | 7 | 371.00 |
| 09/29/2026 09:09 | 2 | 370.80 |
| 09/29/2026 09:08 | 3 | 371.20 |
| 09/29/2026 09:08 | 25 | 371.20 |
| 09/29/2026 09:07 | 2 | 371.30 |
| 09/29/2026 09:07 | 24 | 371.40 |
| 09/29/2026 09:07 | 38 | 371.60 |
| 09/29/2026 09:05 | 72 | 371.70 |
| 09/29/2026 09:04 | 16 | 371.50 |
| 09/29/2026 09:04 | 19 | 371.10 |
| 09/29/2026 09:04 | 6 | 371.00 |
| 09/29/2026 09:04 | 1 | 371.10 |
| 09/29/2026 09:04 | 7 | 371.10 |
| 09/29/2026 09:04 | 7 | 371.10 |
| 09/29/2026 09:04 | 14 | 371.20 |
| 09/29/2026 09:04 | 8 | 371.20 |
| 09/29/2026 09:03 | 12 | 371.50 |
| 09/29/2026 09:03 | 2 | 371.50 |
| 09/29/2026 09:03 | 29 | 371.10 |
| 09/29/2026 09:03 | 9 | 370.70 |
| 09/29/2026 09:02 | 3 | 370.30 |
| 09/29/2026 09:02 | 7 | 370.50 |
| 09/29/2026 09:02 | 9 | 370.40 |
| 09/29/2026 09:02 | 3 | 370.40 |
| 09/29/2026 09:02 | 11 | 370.40 |
| 09/29/2026 09:02 | 61 | 370.50 |
| 09/29/2026 09:02 | 18 | 370.50 |
| 09/29/2026 09:02 | 6 | 370.20 |
| 09/29/2026 09:02 | 10 | 370.20 |
| 09/29/2026 09:02 | 26 | 370.10 |
| 09/29/2026 09:02 | 2 | 370.00 |
| 09/29/2026 09:02 | 13 | 369.90 |
| 09/29/2026 09:02 | 82 | 369.90 |
| 09/29/2026 09:02 | 24 | 370.00 |
| 09/29/2026 09:02 | 20 | 370.00 |
| 09/29/2026 09:02 | 9 | 370.10 |
| 09/29/2026 09:01 | 18 | 370.00 |
| 09/29/2026 09:01 | 21 | 370.20 |
| 09/29/2026 09:01 | 9 | 370.60 |
| 09/29/2026 09:01 | 3 | 370.60 |
| 09/29/2026 09:01 | 30 | 370.50 |
| 09/29/2026 09:01 | 24 | 370.45 |
| 09/29/2026 09:01 | 3 | 370.30 |
| 09/29/2026 09:01 | 11 | 370.30 |
| 09/29/2026 09:00 | 1 | 370.40 |
| 09/29/2026 09:00 | 26 | 370.50 |
| 09/29/2026 09:00 | 4 | 371.00 |
| 09/29/2026 09:00 | 7 | 371.00 |
| 09/29/2026 09:00 | 3 | 371.30 |
| 09/29/2026 09:00 | 3 | 371.30 |
| 09/29/2026 09:00 | 6 | 371.30 |
| 09/29/2026 09:00 | 12 | 371.20 |
| 09/29/2026 09:00 | 16 | 371.10 |
| 09/29/2026 09:00 | 16 | 371.10 |
| 09/29/2026 09:00 | 8 | 371.10 |
| 09/29/2026 09:00 | 9 | 371.10 |
| 09/29/2026 09:00 | 2 | 371.00 |
| 09/29/2026 09:00 | 7 | 371.00 |
| 09/29/2026 09:00 | 39 | 371.00 |
| 09/29/2026 09:00 | 24 | 371.20 |
| 09/29/2026 09:00 | 7 | 371.10 |
| 09/29/2026 09:00 | 7 | 371.10 |
| 09/29/2026 09:00 | 7 | 371.10 |
| 09/29/2026 09:00 | 1 | 371.10 |
| 09/29/2026 09:00 | 1 | 371.10 |
| 09/29/2026 09:00 | 3 | 371.10 |
| 09/29/2026 09:00 | 7 | 371.00 |
| 09/29/2026 09:00 | 12 | 371.00 |
| 09/29/2026 09:00 | 24 | 371.25 |
| 09/29/2026 09:00 | 58 | 371.10 |
| 09/29/2026 09:00 | 1 | 371.10 |
| 09/29/2026 09:00 | 3 | 371.40 |
| 09/29/2026 09:00 | 3 | 371.80 |
| 09/29/2026 09:00 | 3 | 371.80 |
| 09/29/2026 09:00 | 9 | 371.90 |
| 09/29/2026 09:00 | 12 | 372.00 |
| 09/29/2026 09:00 | 5 | 371.50 |
| 09/29/2026 09:00 | 1 | 371.20 |
| 09/29/2026 09:00 | 10 | 371.20 |
| 09/29/2026 09:00 | 17 | 371.10 |
| 09/29/2026 09:00 | 33 | 370.80 |
| 09/29/2026 09:00 | 11 | 370.50 |
| 09/29/2026 09:00 | 6 | 370.10 |
| 09/29/2026 09:00 | 1828 | 370.10 |
| 09/29/2026 08:00 | 4 | 368.70 |