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 |
|---|---|---|---|---|
|
391.53
+4.25
(
+1.10% )
|
391.38
|
200 |
391.39
|
40 |
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 | 42544 | 391.53 |
| 09/28/2026 22:00 | 100 | 391.39 |
| 09/28/2026 21:59 | 14 | 391.67 |
| 09/28/2026 21:59 | 14 | 391.67 |
| 09/28/2026 21:59 | 40 | 391.67 |
| 09/28/2026 21:59 | 40 | 391.67 |
| 09/28/2026 21:59 | 7 | 391.54 |
| 09/28/2026 21:59 | 1 | 391.67 |
| 09/28/2026 21:59 | 36 | 391.56 |
| 09/28/2026 21:59 | 2 | 391.68 |
| 09/28/2026 21:59 | 1 | 391.68 |
| 09/28/2026 21:59 | 40 | 391.68 |
| 09/28/2026 21:59 | 40 | 391.68 |
| 09/28/2026 21:59 | 47 | 391.61 |
| 09/28/2026 21:59 | 178 | 391.53 |
| 09/28/2026 21:59 | 13 | 391.53 |
| 09/28/2026 21:59 | 100 | 391.71 |
| 09/28/2026 21:59 | 85 | 391.68 |
| 09/28/2026 21:59 | 33 | 391.37 |
| 09/28/2026 21:59 | 4 | 391.41 |
| 09/28/2026 21:59 | 1 | 391.70 |
| 09/28/2026 21:59 | 55 | 391.70 |
| 09/28/2026 21:59 | 50 | 391.70 |
| 09/28/2026 21:59 | 80 | 391.70 |
| 09/28/2026 21:59 | 80 | 391.66 |
| 09/28/2026 21:59 | 10 | 391.62 |
| 09/28/2026 21:59 | 13 | 391.62 |
| 09/28/2026 21:59 | 22 | 391.62 |
| 09/28/2026 21:59 | 21 | 391.61 |
| 09/28/2026 21:59 | 20 | 391.62 |
| 09/28/2026 21:59 | 15 | 391.61 |
| 09/28/2026 21:59 | 3 | 391.36 |
| 09/28/2026 21:59 | 40 | 391.37 |
| 09/28/2026 21:59 | 9 | 391.61 |
| 09/28/2026 21:59 | 1 | 391.61 |
| 09/28/2026 21:59 | 27 | 391.35 |
| 09/28/2026 21:59 | 39 | 391.36 |
| 09/28/2026 21:59 | 1 | 391.37 |
| 09/28/2026 21:59 | 15 | 391.62 |
| 09/28/2026 21:59 | 25 | 391.61 |
| 09/28/2026 21:59 | 1 | 391.61 |
| 09/28/2026 21:59 | 2 | 391.61 |
| 09/28/2026 21:59 | 1 | 391.61 |
| 09/28/2026 21:59 | 4 | 391.61 |
| 09/28/2026 21:59 | 3 | 391.61 |
| 09/28/2026 21:59 | 40 | 391.36 |
| 09/28/2026 21:59 | 100 | 391.49 |
| 09/28/2026 21:59 | 1 | 391.36 |
| 09/28/2026 21:59 | 3 | 391.61 |
| 09/28/2026 21:59 | 2 | 391.42 |
| 09/28/2026 21:59 | 1 | 391.47 |
| 09/28/2026 21:59 | 10 | 391.60 |
| 09/28/2026 21:59 | 3 | 391.36 |
| 09/28/2026 21:59 | 39 | 391.48 |
| 09/28/2026 21:59 | 1 | 391.48 |
| 09/28/2026 21:59 | 40 | 391.48 |
| 09/28/2026 21:59 | 20 | 391.48 |
| 09/28/2026 21:59 | 40 | 391.48 |
| 09/28/2026 21:59 | 20 | 391.48 |
| 09/28/2026 21:59 | 40 | 391.48 |
| 09/28/2026 21:59 | 25 | 391.48 |
| 09/28/2026 21:59 | 15 | 391.48 |
| 09/28/2026 21:59 | 40 | 391.48 |
| 09/28/2026 21:59 | 25 | 391.48 |
| 09/28/2026 21:59 | 7 | 391.49 |
| 09/28/2026 21:59 | 1 | 391.49 |
| 09/28/2026 21:59 | 1 | 391.49 |
| 09/28/2026 21:59 | 1 | 391.49 |
| 09/28/2026 21:59 | 2 | 391.49 |
| 09/28/2026 21:59 | 28 | 391.49 |
| 09/28/2026 21:59 | 12 | 391.49 |
| 09/28/2026 21:59 | 6 | 391.50 |
| 09/28/2026 21:59 | 22 | 391.51 |
| 09/28/2026 21:59 | 2 | 391.57 |
| 09/28/2026 21:59 | 2 | 391.57 |
| 09/28/2026 21:59 | 15 | 391.48 |
| 09/28/2026 21:59 | 15 | 391.48 |
| 09/28/2026 21:59 | 6 | 391.49 |
| 09/28/2026 21:59 | 2 | 391.50 |
| 09/28/2026 21:59 | 2 | 391.50 |
| 09/28/2026 21:59 | 2 | 391.57 |
| 09/28/2026 21:59 | 1 | 391.65 |
| 09/28/2026 21:59 | 1 | 391.65 |
| 09/28/2026 21:59 | 38 | 391.705 |
| 09/28/2026 21:59 | 2 | 391.65 |
| 09/28/2026 21:59 | 2 | 391.57 |
| 09/28/2026 21:59 | 39 | 391.69 |
| 09/28/2026 21:59 | 1 | 391.65 |
| 09/28/2026 21:59 | 1 | 391.65 |
| 09/28/2026 21:59 | 2 | 391.50 |
| 09/28/2026 21:59 | 11 | 391.54 |
| 09/28/2026 21:59 | 23 | 391.54 |
| 09/28/2026 21:59 | 40 | 391.705 |
| 09/28/2026 21:59 | 40 | 391.705 |
| 09/28/2026 21:59 | 5 | 391.705 |
| 09/28/2026 21:59 | 5 | 391.705 |
| 09/28/2026 21:59 | 5 | 391.705 |
| 09/28/2026 21:59 | 5 | 391.705 |
| 09/28/2026 21:59 | 5 | 391.705 |
| 09/28/2026 21:59 | 1 | 391.88 |
| 09/28/2026 21:59 | 2 | 391.86 |
| 09/28/2026 21:59 | 1 | 391.86 |
| 09/28/2026 21:59 | 3 | 391.705 |
| 09/28/2026 21:59 | 40 | 391.71 |
| 09/28/2026 21:59 | 24 | 391.69 |
| 09/28/2026 21:59 | 46 | 391.62 |
| 09/28/2026 21:59 | 9 | 391.62 |
| 09/28/2026 21:59 | 15 | 391.62 |
| 09/28/2026 21:59 | 10 | 391.62 |
| 09/28/2026 21:59 | 1 | 391.67 |
| 09/28/2026 21:59 | 7 | 391.68 |
| 09/28/2026 21:59 | 38 | 391.69 |
| 09/28/2026 21:59 | 3 | 391.69 |
| 09/28/2026 21:59 | 7 | 391.69 |
| 09/28/2026 21:59 | 7 | 391.68 |
| 09/28/2026 21:59 | 7 | 391.70 |
| 09/28/2026 21:59 | 14 | 391.70 |
| 09/28/2026 21:59 | 1 | 391.70 |
| 09/28/2026 21:59 | 14 | 391.70 |
| 09/28/2026 21:59 | 3 | 391.70 |
| 09/28/2026 21:58 | 80 | 391.89 |
| 09/28/2026 21:58 | 2 | 391.75 |
| 09/28/2026 21:58 | 1 | 391.75 |
| 09/28/2026 21:58 | 8 | 391.75 |
| 09/28/2026 21:58 | 12 | 391.75 |
| 09/28/2026 21:58 | 1 | 391.75 |
| 09/28/2026 21:58 | 1 | 391.75 |
| 09/28/2026 21:58 | 3 | 391.75 |
| 09/28/2026 21:58 | 34 | 391.75 |
| 09/28/2026 21:58 | 2 | 391.75 |
| 09/28/2026 21:58 | 6 | 391.75 |
| 09/28/2026 21:58 | 3 | 391.75 |
| 09/28/2026 21:58 | 34 | 391.75 |
| 09/28/2026 21:58 | 26 | 391.75 |
| 09/28/2026 21:58 | 18 | 391.75 |
| 09/28/2026 21:58 | 8 | 391.75 |
| 09/28/2026 21:58 | 1 | 391.75 |
| 09/28/2026 21:58 | 18 | 391.75 |
| 09/28/2026 21:58 | 90 | 391.75 |
| 09/28/2026 21:58 | 1 | 391.75 |
| 09/28/2026 21:58 | 40 | 391.73 |
| 09/28/2026 21:58 | 40 | 391.73 |
| 09/28/2026 21:58 | 40 | 391.73 |
| 09/28/2026 21:58 | 16 | 391.65 |
| 09/28/2026 21:58 | 4 | 391.65 |
| 09/28/2026 21:58 | 4 | 391.65 |
| 09/28/2026 21:58 | 41 | 391.61 |
| 09/28/2026 21:58 | 10 | 391.61 |
| 09/28/2026 21:58 | 40 | 391.61 |
| 09/28/2026 21:58 | 5 | 391.48 |
| 09/28/2026 21:58 | 20 | 391.48 |
| 09/28/2026 21:58 | 36 | 391.48 |
| 09/28/2026 21:58 | 1 | 391.48 |
| 09/28/2026 21:58 | 2 | 391.50 |
| 09/28/2026 21:58 | 7 | 391.56 |
| 09/28/2026 21:58 | 16 | 391.56 |
| 09/28/2026 21:58 | 2 | 391.57 |
| 09/28/2026 21:58 | 3 | 391.48 |
| 09/28/2026 21:58 | 40 | 391.48 |
| 09/28/2026 21:58 | 80 | 391.49 |
| 09/28/2026 21:58 | 50 | 391.49 |
| 09/28/2026 21:58 | 9 | 391.65 |
| 09/28/2026 21:58 | 1 | 391.65 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 240 | 391.66 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 40 | 391.66 |
| 09/28/2026 21:58 | 1 | 391.66 |
| 09/28/2026 21:58 | 84 | 391.66 |
| 09/28/2026 21:58 | 5 | 391.66 |
| 09/28/2026 21:58 | 1 | 391.66 |
| 09/28/2026 21:58 | 7 | 391.66 |
| 09/28/2026 21:58 | 20 | 391.66 |
| 09/28/2026 21:57 | 40 | 391.77 |
| 09/28/2026 21:57 | 40 | 391.77 |
| 09/28/2026 21:57 | 80 | 391.815 |
| 09/28/2026 21:57 | 40 | 391.83 |
| 09/28/2026 21:57 | 80 | 391.83 |
| 09/28/2026 21:57 | 20 | 391.83 |
| 09/28/2026 21:57 | 10 | 391.88 |
| 09/28/2026 21:57 | 8 | 391.88 |
| 09/28/2026 21:57 | 2 | 391.88 |
| 09/28/2026 21:57 | 1 | 391.88 |
| 09/28/2026 21:57 | 1 | 391.88 |
| 09/28/2026 21:57 | 40 | 391.88 |
| 09/28/2026 21:57 | 26 | 391.88 |
| 09/28/2026 21:57 | 25 | 391.88 |
| 09/28/2026 21:57 | 55 | 391.88 |
| 09/28/2026 21:57 | 25 | 391.85 |
| 09/28/2026 21:57 | 5 | 391.78 |
| 09/28/2026 21:57 | 40 | 391.78 |
| 09/28/2026 21:57 | 26 | 391.78 |
| 09/28/2026 21:57 | 1 | 391.78 |
| 09/28/2026 21:57 | 13 | 391.78 |
| 09/28/2026 21:57 | 1 | 391.78 |
| 09/28/2026 21:57 | 11 | 391.84 |
| 09/28/2026 21:57 | 70 | 391.85 |
| 09/28/2026 21:55 | 30 | 391.97 |
| 09/28/2026 21:55 | 1 | 391.92 |
| 09/28/2026 21:55 | 4 | 391.92 |
| 09/28/2026 21:55 | 40 | 391.89 |
| 09/28/2026 21:55 | 20 | 391.80 |
| 09/28/2026 21:55 | 39 | 391.79 |
| 09/28/2026 21:55 | 1 | 391.79 |
| 09/28/2026 21:55 | 40 | 391.81 |
| 09/28/2026 21:55 | 4 | 391.82 |
| 09/28/2026 21:55 | 2 | 391.82 |
| 09/28/2026 21:55 | 12 | 391.82 |
| 09/28/2026 21:55 | 2 | 391.82 |
| 09/28/2026 21:55 | 37 | 391.83 |
| 09/28/2026 21:55 | 3 | 391.83 |
| 09/28/2026 21:55 | 1 | 391.88 |
| 09/28/2026 21:55 | 5 | 391.88 |
| 09/28/2026 21:55 | 6 | 391.88 |
| 09/28/2026 21:54 | 1 | 392.19 |
| 09/28/2026 21:53 | 16 | 392.40 |
| 09/28/2026 21:53 | 4 | 392.40 |
| 09/28/2026 21:53 | 2 | 392.40 |
| 09/28/2026 21:53 | 20 | 392.43 |
| 09/28/2026 21:52 | 6 | 392.63 |
| 09/28/2026 21:52 | 74 | 392.63 |
| 09/28/2026 21:52 | 40 | 392.63 |
| 09/28/2026 21:52 | 1 | 392.57 |
| 09/28/2026 21:52 | 5 | 392.49 |
| 09/28/2026 21:52 | 5 | 392.49 |
| 09/28/2026 21:52 | 5 | 392.49 |
| 09/28/2026 21:52 | 4 | 392.51 |
| 09/28/2026 21:52 | 16 | 392.51 |
| 09/28/2026 21:52 | 30 | 392.51 |
| 09/28/2026 21:52 | 1 | 392.51 |
| 09/28/2026 21:52 | 50 | 392.50 |
| 09/28/2026 21:50 | 5 | 392.165 |
| 09/28/2026 21:50 | 5 | 392.165 |
| 09/28/2026 21:50 | 5 | 392.165 |
| 09/28/2026 21:50 | 5 | 392.165 |
| 09/28/2026 21:50 | 44 | 392.165 |
| 09/28/2026 21:50 | 20 | 391.84 |
| 09/28/2026 21:50 | 5 | 392.02 |
| 09/28/2026 21:49 | 80 | 392.22 |
| 09/28/2026 21:49 | 40 | 392.31 |
| 09/28/2026 21:49 | 1 | 392.39 |
| 09/28/2026 21:49 | 1 | 392.40 |
| 09/28/2026 21:49 | 19 | 392.40 |
| 09/28/2026 21:49 | 1 | 392.41 |
| 09/28/2026 21:48 | 1 | 392.79 |
| 09/28/2026 21:48 | 1 | 392.77 |
| 09/28/2026 21:48 | 40 | 392.63 |
| 09/28/2026 21:48 | 20 | 392.62 |
| 09/28/2026 21:48 | 38 | 392.62 |
| 09/28/2026 21:48 | 2 | 392.62 |
| 09/28/2026 21:48 | 7 | 392.62 |
| 09/28/2026 21:47 | 6 | 392.71 |
| 09/28/2026 21:47 | 43 | 392.99 |
| 09/28/2026 21:47 | 5 | 392.78 |
| 09/28/2026 21:47 | 5 | 392.78 |
| 09/28/2026 21:46 | 1 | 392.58 |
| 09/28/2026 21:46 | 8 | 392.58 |
| 09/28/2026 21:46 | 1 | 392.58 |
| 09/28/2026 21:46 | 20 | 392.49 |
| 09/28/2026 21:46 | 20 | 392.49 |
| 09/28/2026 21:46 | 40 | 392.49 |
| 09/28/2026 21:46 | 30 | 392.45 |
| 09/28/2026 21:46 | 3 | 392.45 |
| 09/28/2026 21:46 | 1 | 392.45 |
| 09/28/2026 21:46 | 1 | 392.45 |
| 09/28/2026 21:46 | 1 | 392.36 |
| 09/28/2026 21:46 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.32 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.32 |
| 09/28/2026 21:45 | 1 | 392.32 |
| 09/28/2026 21:45 | 1 | 392.32 |
| 09/28/2026 21:45 | 1 | 392.32 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 1 | 392.36 |
| 09/28/2026 21:45 | 20 | 392.40 |
| 09/28/2026 21:45 | 6 | 392.41 |
| 09/28/2026 21:41 | 40 | 392.26 |
| 09/28/2026 21:41 | 26 | 392.26 |
| 09/28/2026 21:41 | 142 | 392.26 |
| 09/28/2026 21:40 | 40 | 392.08 |
| 09/28/2026 21:40 | 40 | 392.09 |
| 09/28/2026 21:40 | 5 | 392.12 |
| 09/28/2026 21:40 | 1 | 392.17 |
| 09/28/2026 21:40 | 32 | 392.13 |
| 09/28/2026 21:40 | 32 | 392.13 |
| 09/28/2026 21:40 | 14 | 392.13 |
| 09/28/2026 21:40 | 18 | 392.19 |
| 09/28/2026 21:40 | 18 | 392.19 |
| 09/28/2026 21:40 | 32 | 392.19 |
| 09/28/2026 21:40 | 32 | 392.19 |
| 09/28/2026 21:40 | 14 | 392.26 |
| 09/28/2026 21:40 | 3 | 392.26 |
| 09/28/2026 21:40 | 20 | 392.22 |
| 09/28/2026 21:39 | 20 | 392.11 |
| 09/28/2026 21:38 | 80 | 392.21 |
| 09/28/2026 21:37 | 2 | 392.03 |
| 09/28/2026 21:37 | 13 | 392.07 |
| 09/28/2026 21:36 | 13 | 392.44 |
| 09/28/2026 21:35 | 9 | 392.40 |
| 09/28/2026 21:35 | 50 | 392.27 |
| 09/28/2026 21:35 | 9 | 392.36 |
| 09/28/2026 21:34 | 4 | 392.35 |
| 09/28/2026 21:34 | 3 | 392.35 |
| 09/28/2026 21:34 | 3 | 392.35 |
| 09/28/2026 21:34 | 3 | 392.35 |
| 09/28/2026 21:34 | 3 | 392.35 |
| 09/28/2026 21:34 | 13 | 392.35 |
| 09/28/2026 21:34 | 1 | 392.35 |
| 09/28/2026 21:34 | 9 | 392.34 |
| 09/28/2026 21:34 | 9 | 392.34 |
| 09/28/2026 21:33 | 9 | 392.21 |
| 09/28/2026 21:32 | 2 | 392.34 |
| 09/28/2026 21:32 | 3 | 392.32 |
| 09/28/2026 21:31 | 1 | 392.09 |
| 09/28/2026 21:30 | 3 | 392.04 |
| 09/28/2026 21:30 | 2 | 392.04 |
| 09/28/2026 21:30 | 1 | 392.04 |
| 09/28/2026 21:29 | 10 | 392.03 |
| 09/28/2026 21:29 | 70 | 392.03 |
| 09/28/2026 21:29 | 50 | 392.02 |
| 09/28/2026 21:29 | 1 | 391.74 |
| 09/28/2026 21:29 | 1 | 391.74 |
| 09/28/2026 21:29 | 155 | 391.74 |
| 09/28/2026 21:29 | 1 | 391.74 |
| 09/28/2026 21:29 | 1 | 391.74 |
| 09/28/2026 21:28 | 6 | 391.94 |
| 09/28/2026 21:27 | 1 | 391.87 |
| 09/28/2026 21:27 | 16 | 392.03 |
| 09/28/2026 21:27 | 4 | 392.03 |
| 09/28/2026 21:26 | 5 | 392.03 |
| 09/28/2026 21:26 | 3 | 392.03 |
| 09/28/2026 21:26 | 1 | 392.01 |
| 09/28/2026 21:25 | 1 | 391.89 |
| 09/28/2026 21:25 | 5 | 391.89 |
| 09/28/2026 21:25 | 5 | 391.88 |
| 09/28/2026 21:25 | 7 | 391.87 |
| 09/28/2026 21:25 | 7 | 391.87 |
| 09/28/2026 21:25 | 2 | 391.87 |
| 09/28/2026 21:25 | 4 | 391.87 |
| 09/28/2026 21:24 | 5 | 391.87 |
| 09/28/2026 21:24 | 5 | 391.77 |
| 09/28/2026 21:23 | 3 | 391.77 |
| 09/28/2026 21:22 | 3 | 391.69 |
| 09/28/2026 21:22 | 3 | 391.69 |
| 09/28/2026 21:22 | 3 | 391.76 |
| 09/28/2026 21:22 | 3 | 391.72 |
| 09/28/2026 21:22 | 3 | 391.72 |
| 09/28/2026 21:22 | 3 | 391.75 |
| 09/28/2026 21:22 | 3 | 391.72 |
| 09/28/2026 21:21 | 11 | 391.75 |
| 09/28/2026 21:19 | 6 | 391.60 |
| 09/28/2026 21:17 | 1 | 391.43 |
| 09/28/2026 21:17 | 1 | 391.40 |
| 09/28/2026 21:17 | 1 | 391.34 |
| 09/28/2026 21:17 | 6 | 391.33 |
| 09/28/2026 21:17 | 1 | 391.32 |
| 09/28/2026 21:17 | 21 | 391.17 |
| 09/28/2026 21:17 | 20 | 391.16 |
| 09/28/2026 21:17 | 40 | 391.15 |
| 09/28/2026 21:17 | 20 | 391.15 |
| 09/28/2026 21:17 | 40 | 391.15 |
| 09/28/2026 21:15 | 50 | 390.80 |
| 09/28/2026 21:14 | 20 | 390.81 |
| 09/28/2026 21:14 | 100 | 390.82 |
| 09/28/2026 21:14 | 11 | 390.84 |
| 09/28/2026 21:12 | 1 | 390.67 |
| 09/28/2026 21:12 | 1 | 390.67 |
| 09/28/2026 21:12 | 10 | 390.57 |
| 09/28/2026 21:12 | 10 | 390.57 |
| 09/28/2026 21:12 | 1 | 390.60 |
| 09/28/2026 21:12 | 40 | 390.62 |
| 09/28/2026 21:12 | 4 | 390.62 |
| 09/28/2026 21:12 | 4 | 390.62 |
| 09/28/2026 21:12 | 1 | 390.63 |
| 09/28/2026 21:12 | 1 | 390.63 |
| 09/28/2026 21:12 | 37 | 390.63 |
| 09/28/2026 21:12 | 3 | 390.63 |
| 09/28/2026 21:12 | 39 | 390.64 |
| 09/28/2026 21:11 | 40 | 390.64 |
| 09/28/2026 21:08 | 20 | 391.20 |
| 09/28/2026 21:07 | 5 | 391.31 |
| 09/28/2026 21:07 | 1 | 391.30 |
| 09/28/2026 21:07 | 5 | 391.285 |
| 09/28/2026 21:07 | 80 | 391.28 |
| 09/28/2026 21:07 | 2 | 391.26 |
| 09/28/2026 21:07 | 9 | 391.19 |
| 09/28/2026 21:07 | 3 | 391.18 |
| 09/28/2026 21:07 | 1 | 391.13 |
| 09/28/2026 21:07 | 26 | 391.06 |
| 09/28/2026 21:06 | 9 | 391.06 |
| 09/28/2026 21:06 | 2 | 391.05 |
| 09/28/2026 21:06 | 2 | 390.94 |
| 09/28/2026 21:06 | 2 | 390.91 |
| 09/28/2026 21:04 | 2 | 390.93 |
| 09/28/2026 21:04 | 4 | 390.93 |
| 09/28/2026 21:04 | 4 | 390.93 |
| 09/28/2026 21:04 | 2 | 390.91 |
| 09/28/2026 21:01 | 14 | 390.37 |
| 09/28/2026 21:00 | 5 | 390.73 |
| 09/28/2026 21:00 | 10 | 390.46 |
| 09/28/2026 21:00 | 40 | 390.46 |
| 09/28/2026 21:00 | 40 | 390.47 |
| 09/28/2026 21:00 | 4 | 390.48 |
| 09/28/2026 20:58 | 99 | 391.10 |
| 09/28/2026 20:58 | 1 | 391.10 |
| 09/28/2026 20:58 | 3 | 390.85 |
| 09/28/2026 20:58 | 2 | 390.85 |
| 09/28/2026 20:58 | 3 | 390.85 |
| 09/28/2026 20:58 | 2 | 390.78 |
| 09/28/2026 20:58 | 4 | 390.78 |
| 09/28/2026 20:58 | 14 | 390.78 |
| 09/28/2026 20:58 | 20 | 390.77 |
| 09/28/2026 20:57 | 1 | 390.76 |
| 09/28/2026 20:56 | 5 | 390.68 |
| 09/28/2026 20:55 | 13 | 390.75 |
| 09/28/2026 20:55 | 1 | 390.65 |
| 09/28/2026 20:55 | 1 | 390.52 |
| 09/28/2026 20:55 | 4 | 390.49 |
| 09/28/2026 20:55 | 11 | 390.48 |
| 09/28/2026 20:55 | 4 | 390.48 |
| 09/28/2026 20:55 | 2 | 390.48 |
| 09/28/2026 20:55 | 1 | 390.48 |
| 09/28/2026 20:55 | 1 | 390.48 |
| 09/28/2026 20:55 | 1 | 390.48 |
| 09/28/2026 20:55 | 3 | 390.48 |
| 09/28/2026 20:55 | 7 | 390.48 |
| 09/28/2026 20:55 | 147 | 390.48 |
| 09/28/2026 20:54 | 25 | 390.43 |
| 09/28/2026 20:54 | 10 | 390.38 |
| 09/28/2026 20:53 | 1 | 390.14 |
| 09/28/2026 20:53 | 1 | 390.14 |
| 09/28/2026 20:51 | 1 | 389.87 |
| 09/28/2026 20:50 | 6 | 390.00 |
| 09/28/2026 20:50 | 6 | 390.00 |
| 09/28/2026 20:50 | 28 | 390.00 |
| 09/28/2026 20:50 | 2 | 390.04 |
| 09/28/2026 20:50 | 2 | 390.04 |
| 09/28/2026 20:50 | 2 | 390.04 |
| 09/28/2026 20:50 | 3 | 390.04 |
| 09/28/2026 20:50 | 1 | 390.04 |
| 09/28/2026 20:46 | 3 | 390.21 |
| 09/28/2026 20:43 | 40 | 390.35 |
| 09/28/2026 20:43 | 40 | 390.35 |
| 09/28/2026 20:42 | 1 | 390.13 |
| 09/28/2026 20:42 | 7 | 390.10 |
| 09/28/2026 20:42 | 7 | 390.10 |
| 09/28/2026 20:42 | 6 | 390.07 |
| 09/28/2026 20:41 | 3 | 390.10 |
| 09/28/2026 20:41 | 2 | 390.03 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 5 | 389.97 |
| 09/28/2026 20:41 | 13 | 389.99 |
| 09/28/2026 20:37 | 5 | 389.95 |
| 09/28/2026 20:37 | 1 | 389.95 |
| 09/28/2026 20:37 | 3 | 389.95 |
| 09/28/2026 20:37 | 1 | 389.95 |
| 09/28/2026 20:36 | 3 | 389.90 |
| 09/28/2026 20:34 | 6 | 389.79 |
| 09/28/2026 20:34 | 20 | 389.79 |
| 09/28/2026 20:34 | 1 | 389.77 |
| 09/28/2026 20:34 | 3 | 389.77 |
| 09/28/2026 20:34 | 3 | 389.77 |
| 09/28/2026 20:34 | 40 | 389.77 |
| 09/28/2026 20:33 | 13 | 389.78 |
| 09/28/2026 20:30 | 5 | 389.27 |
| 09/28/2026 20:30 | 2 | 389.27 |
| 09/28/2026 20:30 | 1 | 389.27 |
| 09/28/2026 20:30 | 1 | 389.27 |
| 09/28/2026 20:30 | 1 | 389.27 |
| 09/28/2026 20:30 | 1 | 389.27 |
| 09/28/2026 20:28 | 1 | 389.40 |
| 09/28/2026 20:27 | 3 | 389.47 |
| 09/28/2026 20:27 | 40 | 389.47 |
| 09/28/2026 20:27 | 3 | 389.19 |
| 09/28/2026 20:27 | 4 | 389.23 |
| 09/28/2026 20:27 | 1 | 389.24 |
| 09/28/2026 20:27 | 40 | 389.24 |
| 09/28/2026 20:24 | 40 | 389.25 |
| 09/28/2026 20:24 | 40 | 389.28 |
| 09/28/2026 20:24 | 40 | 389.38 |
| 09/28/2026 20:22 | 3 | 389.64 |
| 09/28/2026 20:22 | 1 | 389.64 |
| 09/28/2026 20:22 | 1 | 389.64 |
| 09/28/2026 20:22 | 40 | 389.60 |
| 09/28/2026 20:22 | 3 | 389.41 |
| 09/28/2026 20:18 | 5 | 388.98 |
| 09/28/2026 20:18 | 13 | 389.05 |
| 09/28/2026 20:17 | 3 | 389.36 |
| 09/28/2026 20:17 | 1 | 389.14 |
| 09/28/2026 20:17 | 1 | 389.14 |
| 09/28/2026 20:17 | 1 | 389.14 |
| 09/28/2026 20:17 | 4 | 389.17 |
| 09/28/2026 20:17 | 4 | 389.17 |
| 09/28/2026 20:17 | 20 | 389.17 |
| 09/28/2026 20:17 | 4 | 389.18 |
| 09/28/2026 20:17 | 40 | 389.18 |
| 09/28/2026 20:17 | 40 | 389.30 |
| 09/28/2026 20:17 | 6 | 389.27 |
| 09/28/2026 20:14 | 6 | 389.07 |
| 09/28/2026 20:14 | 6 | 389.07 |
| 09/28/2026 20:14 | 1 | 389.07 |
| 09/28/2026 20:14 | 39 | 389.07 |
| 09/28/2026 20:14 | 50 | 389.15 |
| 09/28/2026 20:14 | 9 | 389.27 |
| 09/28/2026 20:14 | 2 | 389.25 |
| 09/28/2026 20:14 | 40 | 389.24 |
| 09/28/2026 20:14 | 5 | 389.20 |
| 09/28/2026 20:11 | 10 | 388.76 |
| 09/28/2026 20:11 | 1 | 388.85 |
| 09/28/2026 20:10 | 45 | 389.24 |
| 09/28/2026 20:09 | 1 | 389.21 |
| 09/28/2026 20:07 | 1 | 389.06 |
| 09/28/2026 20:07 | 1 | 389.06 |
| 09/28/2026 20:07 | 1 | 389.04 |
| 09/28/2026 20:07 | 2 | 389.00 |
| 09/28/2026 20:07 | 2 | 388.99 |
| 09/28/2026 20:07 | 10 | 388.98 |
| 09/28/2026 20:07 | 4 | 388.98 |
| 09/28/2026 20:07 | 6 | 388.98 |
| 09/28/2026 20:06 | 3 | 388.90 |
| 09/28/2026 20:06 | 20 | 388.91 |
| 09/28/2026 20:05 | 20 | 388.96 |
| 09/28/2026 20:05 | 5 | 388.79 |
| 09/28/2026 20:04 | 15 | 388.81 |
| 09/28/2026 20:04 | 5 | 388.81 |
| 09/28/2026 20:04 | 4 | 388.71 |
| 09/28/2026 20:03 | 15 | 388.52 |
| 09/28/2026 20:01 | 5 | 388.53 |
| 09/28/2026 20:00 | 1 | 388.62 |
| 09/28/2026 20:00 | 39 | 388.65 |
| 09/28/2026 20:00 | 1 | 388.65 |
| 09/28/2026 20:00 | 1 | 388.74 |
| 09/28/2026 19:59 | 2 | 388.70 |
| 09/28/2026 19:59 | 1 | 388.75 |
| 09/28/2026 19:59 | 1 | 388.75 |
| 09/28/2026 19:59 | 10 | 388.80 |
| 09/28/2026 19:59 | 4 | 388.80 |
| 09/28/2026 19:59 | 2 | 388.80 |
| 09/28/2026 19:59 | 26 | 388.80 |
| 09/28/2026 19:59 | 8 | 388.80 |
| 09/28/2026 19:59 | 6 | 388.80 |
| 09/28/2026 19:59 | 50 | 388.81 |
| 09/28/2026 19:52 | 2 | 389.26 |
| 09/28/2026 19:52 | 3 | 389.26 |
| 09/28/2026 19:52 | 1 | 389.26 |
| 09/28/2026 19:52 | 4 | 389.25 |
| 09/28/2026 19:52 | 4 | 389.25 |
| 09/28/2026 19:52 | 4 | 389.25 |
| 09/28/2026 19:51 | 3 | 389.05 |
| 09/28/2026 19:51 | 4 | 389.03 |
| 09/28/2026 19:51 | 2 | 388.97 |
| 09/28/2026 19:48 | 88 | 388.48 |
| 09/28/2026 19:48 | 1 | 388.66 |
| 09/28/2026 19:46 | 1 | 388.66 |
| 09/28/2026 19:42 | 1 | 388.45 |
| 09/28/2026 19:42 | 4 | 388.46 |
| 09/28/2026 19:42 | 40 | 388.47 |
| 09/28/2026 19:42 | 1 | 388.76 |
| 09/28/2026 19:42 | 1 | 388.70 |
| 09/28/2026 19:41 | 1 | 388.49 |
| 09/28/2026 19:41 | 1 | 388.72 |
| 09/28/2026 19:40 | 1 | 388.77 |
| 09/28/2026 19:39 | 1 | 388.47 |
| 09/28/2026 19:37 | 1 | 388.61 |
| 09/28/2026 19:37 | 1 | 388.46 |
| 09/28/2026 19:36 | 7 | 388.55 |
| 09/28/2026 19:36 | 11 | 389.24 |
| 09/28/2026 19:36 | 4 | 388.95 |
| 09/28/2026 19:36 | 9 | 388.94 |
| 09/28/2026 19:30 | 50 | 388.70 |
| 09/28/2026 19:30 | 1 | 388.92 |
| 09/28/2026 19:30 | 2 | 388.92 |
| 09/28/2026 19:30 | 3 | 388.92 |
| 09/28/2026 19:30 | 1 | 388.71 |
| 09/28/2026 19:30 | 1 | 388.71 |
| 09/28/2026 19:30 | 40 | 388.64 |
| 09/28/2026 19:29 | 1 | 388.51 |
| 09/28/2026 19:29 | 4 | 388.43 |
| 09/28/2026 19:29 | 17 | 388.42 |
| 09/28/2026 19:29 | 3 | 388.42 |
| 09/28/2026 19:28 | 5 | 388.15 |
| 09/28/2026 19:28 | 5 | 388.15 |
| 09/28/2026 19:28 | 5 | 388.15 |
| 09/28/2026 19:28 | 5 | 388.15 |
| 09/28/2026 19:26 | 1 | 388.15 |
| 09/28/2026 19:26 | 1 | 388.15 |
| 09/28/2026 19:26 | 2 | 388.15 |
| 09/28/2026 19:26 | 2 | 388.15 |
| 09/28/2026 19:26 | 34 | 388.15 |
| 09/28/2026 19:26 | 4 | 388.15 |
| 09/28/2026 19:26 | 1 | 388.15 |
| 09/28/2026 19:26 | 29 | 388.15 |
| 09/28/2026 19:26 | 11 | 388.15 |
| 09/28/2026 19:26 | 16 | 388.29 |
| 09/28/2026 19:26 | 1 | 388.29 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.42 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.43 |
| 09/28/2026 19:25 | 1 | 388.435 |
| 09/28/2026 19:24 | 4 | 388.57 |
| 09/28/2026 19:21 | 2 | 388.92 |
| 09/28/2026 19:21 | 1 | 388.87 |
| 09/28/2026 19:15 | 5 | 388.93 |
| 09/28/2026 19:15 | 4 | 388.96 |
| 09/28/2026 19:15 | 1 | 388.99 |
| 09/28/2026 19:15 | 4 | 389.15 |
| 09/28/2026 19:15 | 40 | 389.15 |
| 09/28/2026 19:15 | 4 | 389.16 |
| 09/28/2026 19:15 | 4 | 389.16 |
| 09/28/2026 19:15 | 1 | 389.16 |
| 09/28/2026 19:15 | 10 | 389.17 |
| 09/28/2026 19:15 | 1 | 389.17 |
| 09/28/2026 19:15 | 4 | 389.18 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 5 | 389.45 |
| 09/28/2026 19:12 | 2 | 390.00 |
| 09/28/2026 19:12 | 2 | 390.00 |
| 09/28/2026 19:12 | 1 | 389.87 |
| 09/28/2026 19:11 | 1 | 389.71 |
| 09/28/2026 19:11 | 1 | 389.58 |
| 09/28/2026 19:11 | 1 | 389.58 |
| 09/28/2026 19:11 | 1 | 389.68 |
| 09/28/2026 19:11 | 1 | 389.57 |
| 09/28/2026 19:11 | 1 | 389.46 |
| 09/28/2026 19:11 | 3 | 389.26 |
| 09/28/2026 19:11 | 3 | 389.24 |
| 09/28/2026 19:11 | 12 | 388.88 |
| 09/28/2026 19:11 | 4 | 388.88 |
| 09/28/2026 19:11 | 1 | 388.86 |
| 09/28/2026 19:11 | 3 | 388.71 |
| 09/28/2026 19:11 | 3 | 388.61 |
| 09/28/2026 19:11 | 3 | 388.61 |
| 09/28/2026 19:11 | 3 | 388.61 |
| 09/28/2026 19:11 | 1 | 388.66 |
| 09/28/2026 19:11 | 4 | 388.62 |
| 09/28/2026 19:11 | 1 | 388.62 |
| 09/28/2026 19:11 | 5 | 388.57 |
| 09/28/2026 19:11 | 5 | 388.57 |
| 09/28/2026 19:11 | 5 | 388.57 |
| 09/28/2026 19:11 | 5 | 388.57 |
| 09/28/2026 19:11 | 5 | 388.57 |
| 09/28/2026 19:11 | 1 | 388.47 |
| 09/28/2026 19:11 | 3 | 388.47 |
| 09/28/2026 19:11 | 3 | 388.46 |
| 09/28/2026 19:11 | 18 | 388.42 |
| 09/28/2026 19:11 | 5 | 388.45 |
| 09/28/2026 19:11 | 1 | 388.41 |
| 09/28/2026 19:11 | 1 | 388.41 |
| 09/28/2026 19:11 | 5 | 388.41 |
| 09/28/2026 19:11 | 1 | 388.22 |
| 09/28/2026 19:11 | 4 | 388.22 |
| 09/28/2026 19:11 | 5 | 388.21 |
| 09/28/2026 19:07 | 2 | 388.36 |
| 09/28/2026 19:07 | 40 | 388.35 |
| 09/28/2026 19:07 | 28 | 388.34 |
| 09/28/2026 19:07 | 12 | 388.33 |
| 09/28/2026 19:07 | 8 | 388.33 |
| 09/28/2026 19:07 | 1 | 388.34 |
| 09/28/2026 19:07 | 1 | 388.31 |
| 09/28/2026 19:06 | 1 | 388.29 |
| 09/28/2026 19:06 | 4 | 388.23 |
| 09/28/2026 19:06 | 1 | 388.08 |
| 09/28/2026 19:06 | 1 | 388.08 |
| 09/28/2026 19:05 | 1 | 388.00 |
| 09/28/2026 19:05 | 6 | 387.99 |
| 09/28/2026 19:05 | 2 | 387.99 |
| 09/28/2026 19:05 | 1 | 387.99 |
| 09/28/2026 19:04 | 10 | 387.92 |
| 09/28/2026 19:01 | 9 | 387.88 |
| 09/28/2026 18:58 | 20 | 387.82 |
| 09/28/2026 18:58 | 4 | 387.82 |
| 09/28/2026 18:58 | 16 | 387.82 |
| 09/28/2026 18:57 | 26 | 387.82 |
| 09/28/2026 18:50 | 10 | 387.91 |
| 09/28/2026 18:50 | 10 | 388.05 |
| 09/28/2026 18:50 | 11 | 388.14 |
| 09/28/2026 18:50 | 1 | 388.14 |
| 09/28/2026 18:49 | 10 | 388.38 |
| 09/28/2026 18:49 | 2 | 388.59 |
| 09/28/2026 18:47 | 2 | 388.69 |
| 09/28/2026 18:47 | 2 | 388.79 |
| 09/28/2026 18:47 | 1 | 388.79 |
| 09/28/2026 18:47 | 2 | 388.88 |
| 09/28/2026 18:47 | 6 | 388.89 |
| 09/28/2026 18:47 | 6 | 388.90 |
| 09/28/2026 18:47 | 1 | 388.93 |
| 09/28/2026 18:47 | 1 | 388.93 |
| 09/28/2026 18:45 | 1 | 389.12 |
| 09/28/2026 18:45 | 1 | 389.27 |
| 09/28/2026 18:45 | 2 | 389.535 |
| 09/28/2026 18:45 | 2 | 389.535 |
| 09/28/2026 18:45 | 2 | 389.55 |
| 09/28/2026 18:40 | 15 | 389.55 |
| 09/28/2026 18:40 | 5 | 389.55 |
| 09/28/2026 18:40 | 1 | 389.62 |
| 09/28/2026 18:39 | 20 | 389.72 |
| 09/28/2026 18:39 | 1 | 389.78 |
| 09/28/2026 18:39 | 4 | 389.79 |
| 09/28/2026 18:39 | 3 | 389.79 |
| 09/28/2026 18:39 | 10 | 389.82 |
| 09/28/2026 18:39 | 1 | 389.83 |
| 09/28/2026 18:39 | 1 | 389.90 |
| 09/28/2026 18:37 | 9 | 390.27 |
| 09/28/2026 18:33 | 20 | 390.34 |
| 09/28/2026 18:32 | 20 | 390.35 |
| 09/28/2026 18:32 | 20 | 390.35 |
| 09/28/2026 18:32 | 4 | 390.41 |
| 09/28/2026 18:32 | 4 | 390.57 |
| 09/28/2026 18:32 | 20 | 390.57 |
| 09/28/2026 18:32 | 10 | 390.60 |
| 09/28/2026 18:32 | 14 | 390.60 |
| 09/28/2026 18:27 | 1 | 391.07 |
| 09/28/2026 18:27 | 4 | 391.13 |
| 09/28/2026 18:27 | 1 | 391.22 |
| 09/28/2026 18:27 | 2 | 391.22 |
| 09/28/2026 18:27 | 52 | 391.59 |
| 09/28/2026 18:27 | 5 | 391.59 |
| 09/28/2026 18:26 | 1 | 391.76 |
| 09/28/2026 18:26 | 4 | 391.84 |
| 09/28/2026 18:26 | 1 | 392.00 |
| 09/28/2026 18:26 | 1 | 391.64 |
| 09/28/2026 18:26 | 3 | 391.64 |
| 09/28/2026 18:26 | 3 | 391.01 |
| 09/28/2026 18:26 | 1 | 391.01 |
| 09/28/2026 18:26 | 1 | 391.01 |
| 09/28/2026 18:26 | 30 | 391.00 |
| 09/28/2026 18:26 | 5 | 391.00 |
| 09/28/2026 18:26 | 5 | 391.00 |
| 09/28/2026 18:25 | 5 | 391.00 |
| 09/28/2026 18:25 | 5 | 390.87 |
| 09/28/2026 18:21 | 36 | 390.32 |
| 09/28/2026 18:21 | 2 | 390.20 |
| 09/28/2026 18:19 | 4 | 389.24 |
| 09/28/2026 18:18 | 1 | 389.43 |
| 09/28/2026 18:18 | 1 | 389.43 |
| 09/28/2026 18:18 | 3 | 389.44 |
| 09/28/2026 18:18 | 1 | 389.50 |
| 09/28/2026 18:17 | 4 | 389.60 |
| 09/28/2026 18:17 | 4 | 389.61 |
| 09/28/2026 18:17 | 1 | 389.61 |
| 09/28/2026 18:17 | 18 | 389.67 |
| 09/28/2026 18:17 | 6 | 389.67 |
| 09/28/2026 18:17 | 1 | 389.76 |
| 09/28/2026 18:17 | 14 | 389.99 |
| 09/28/2026 18:16 | 2 | 389.87 |
| 09/28/2026 18:16 | 1 | 389.87 |
| 09/28/2026 18:16 | 1 | 389.70 |
| 09/28/2026 18:16 | 1 | 389.65 |
| 09/28/2026 18:16 | 2 | 389.55 |
| 09/28/2026 18:16 | 25 | 389.45 |
| 09/28/2026 18:16 | 40 | 389.45 |
| 09/28/2026 18:16 | 15 | 389.45 |
| 09/28/2026 18:16 | 2 | 389.44 |
| 09/28/2026 18:16 | 2 | 389.44 |
| 09/28/2026 18:16 | 2 | 389.44 |
| 09/28/2026 18:16 | 2 | 389.36 |
| 09/28/2026 18:16 | 5 | 389.36 |
| 09/28/2026 18:12 | 6 | 389.34 |
| 09/28/2026 18:06 | 3 | 389.15 |
| 09/28/2026 18:00 | 2 | 389.03 |
| 09/28/2026 18:00 | 6 | 389.03 |
| 09/28/2026 18:00 | 11 | 388.98 |
| 09/28/2026 18:00 | 5 | 388.98 |
| 09/28/2026 17:59 | 3 | 388.86 |
| 09/28/2026 17:59 | 4 | 388.86 |
| 09/28/2026 17:59 | 12 | 388.67 |
| 09/28/2026 17:58 | 1 | 388.55 |
| 09/28/2026 17:58 | 2 | 388.55 |
| 09/28/2026 17:58 | 1 | 388.55 |
| 09/28/2026 17:58 | 1 | 388.55 |
| 09/28/2026 17:58 | 1 | 388.52 |
| 09/28/2026 17:56 | 1 | 388.52 |
| 09/28/2026 17:55 | 1 | 388.34 |
| 09/28/2026 17:55 | 2 | 388.33 |
| 09/28/2026 17:54 | 7 | 388.17 |
| 09/28/2026 17:54 | 2 | 388.14 |
| 09/28/2026 17:50 | 5 | 387.99 |
| 09/28/2026 17:50 | 5 | 388.02 |
| 09/28/2026 17:49 | 1 | 388.07 |
| 09/28/2026 17:47 | 1 | 388.16 |
| 09/28/2026 17:47 | 28 | 387.93 |
| 09/28/2026 17:47 | 13 | 387.93 |
| 09/28/2026 17:46 | 95 | 388.05 |
| 09/28/2026 17:46 | 5 | 388.05 |
| 09/28/2026 17:46 | 80 | 388.16 |
| 09/28/2026 17:46 | 2 | 388.09 |
| 09/28/2026 17:46 | 8 | 388.12 |
| 09/28/2026 17:46 | 8 | 388.13 |
| 09/28/2026 17:45 | 2 | 388.12 |
| 09/28/2026 17:45 | 12 | 388.17 |
| 09/28/2026 17:45 | 10 | 388.18 |
| 09/28/2026 17:42 | 20 | 388.20 |
| 09/28/2026 17:42 | 16 | 388.30 |
| 09/28/2026 17:42 | 5 | 388.43 |
| 09/28/2026 17:41 | 12 | 388.52 |
| 09/28/2026 17:41 | 37 | 388.52 |
| 09/28/2026 17:41 | 33 | 388.52 |
| 09/28/2026 17:41 | 1 | 388.66 |
| 09/28/2026 17:41 | 3 | 388.79 |
| 09/28/2026 17:41 | 1 | 388.81 |
| 09/28/2026 17:41 | 1 | 388.81 |
| 09/28/2026 17:41 | 1 | 388.82 |
| 09/28/2026 17:41 | 1 | 388.82 |
| 09/28/2026 17:41 | 2 | 388.88 |
| 09/28/2026 17:41 | 7 | 388.88 |
| 09/28/2026 17:40 | 7 | 388.98 |
| 09/28/2026 17:36 | 34 | 388.59 |
| 09/28/2026 17:36 | 80 | 388.59 |
| 09/28/2026 17:35 | 4 | 388.35 |
| 09/28/2026 17:35 | 3 | 388.36 |
| 09/28/2026 17:35 | 11 | 388.36 |
| 09/28/2026 17:30 | 14 | 388.61 |
| 09/28/2026 17:30 | 4 | 388.53 |
| 09/28/2026 17:30 | 20 | 388.53 |
| 09/28/2026 17:30 | 40 | 388.53 |
| 09/28/2026 17:27 | 40 | 388.45 |
| 09/28/2026 17:27 | 5 | 388.37 |
| 09/28/2026 17:27 | 5 | 388.37 |
| 09/28/2026 17:27 | 8 | 388.43 |
| 09/28/2026 17:27 | 1 | 388.45 |
| 09/28/2026 17:27 | 4 | 388.47 |
| 09/28/2026 17:27 | 2 | 388.47 |
| 09/28/2026 17:27 | 1 | 388.74 |
| 09/28/2026 17:27 | 1 | 388.63 |
| 09/28/2026 17:27 | 4 | 388.48 |
| 09/28/2026 17:27 | 4 | 388.48 |
| 09/28/2026 17:27 | 24 | 388.49 |
| 09/28/2026 17:27 | 1 | 388.56 |
| 09/28/2026 17:26 | 1 | 388.63 |
| 09/28/2026 17:26 | 1 | 388.84 |
| 09/28/2026 17:26 | 1 | 388.84 |
| 09/28/2026 17:26 | 33 | 388.84 |
| 09/28/2026 17:26 | 5 | 388.84 |
| 09/28/2026 17:25 | 1 | 389.22 |
| 09/28/2026 17:25 | 5 | 389.22 |
| 09/28/2026 17:25 | 1 | 389.22 |
| 09/28/2026 17:25 | 5 | 389.20 |
| 09/28/2026 17:24 | 33 | 389.02 |
| 09/28/2026 17:24 | 47 | 389.02 |
| 09/28/2026 17:24 | 16 | 389.01 |
| 09/28/2026 17:24 | 1 | 388.82 |
| 09/28/2026 17:24 | 16 | 389.01 |
| 09/28/2026 17:24 | 3 | 388.70 |
| 09/28/2026 17:24 | 4 | 388.70 |
| 09/28/2026 17:24 | 7 | 388.74 |
| 09/28/2026 17:23 | 19 | 389.27 |
| 09/28/2026 17:23 | 20 | 389.29 |
| 09/28/2026 17:23 | 18 | 389.28 |
| 09/28/2026 17:20 | 13 | 389.30 |
| 09/28/2026 17:19 | 28 | 389.16 |
| 09/28/2026 17:19 | 12 | 389.16 |
| 09/28/2026 17:19 | 1 | 389.01 |
| 09/28/2026 17:18 | 1 | 388.98 |
| 09/28/2026 17:18 | 1 | 388.66 |
| 09/28/2026 17:17 | 1 | 388.66 |
| 09/28/2026 17:16 | 1 | 388.66 |
| 09/28/2026 17:14 | 12 | 388.715 |
| 09/28/2026 17:14 | 2 | 388.91 |
| 09/28/2026 17:14 | 48 | 388.82 |
| 09/28/2026 17:14 | 2 | 388.82 |
| 09/28/2026 17:13 | 2 | 388.77 |
| 09/28/2026 17:13 | 2 | 388.79 |
| 09/28/2026 17:10 | 2 | 388.88 |
| 09/28/2026 17:09 | 20 | 388.77 |
| 09/28/2026 17:09 | 5 | 388.56 |
| 09/28/2026 17:07 | 1 | 388.46 |
| 09/28/2026 17:07 | 1 | 388.48 |
| 09/28/2026 17:05 | 1 | 388.34 |
| 09/28/2026 17:05 | 5 | 388.35 |
| 09/28/2026 17:05 | 3 | 388.35 |
| 09/28/2026 17:05 | 2 | 388.35 |
| 09/28/2026 17:04 | 8 | 388.39 |
| 09/28/2026 17:04 | 2 | 388.39 |
| 09/28/2026 17:04 | 10 | 388.78 |
| 09/28/2026 17:04 | 30 | 388.78 |
| 09/28/2026 17:04 | 50 | 388.77 |
| 09/28/2026 17:03 | 4 | 388.44 |
| 09/28/2026 17:03 | 4 | 388.44 |
| 09/28/2026 17:03 | 17 | 388.44 |
| 09/28/2026 17:03 | 31 | 388.45 |
| 09/28/2026 17:03 | 1 | 388.45 |
| 09/28/2026 17:03 | 40 | 388.45 |
| 09/28/2026 17:03 | 2 | 388.46 |
| 09/28/2026 17:02 | 3 | 388.49 |
| 09/28/2026 17:02 | 1 | 388.49 |
| 09/28/2026 17:02 | 1 | 388.49 |
| 09/28/2026 17:02 | 8 | 388.56 |
| 09/28/2026 17:02 | 3 | 388.60 |
| 09/28/2026 17:02 | 1 | 388.60 |
| 09/28/2026 17:02 | 1 | 388.60 |
| 09/28/2026 17:02 | 3 | 388.70 |
| 09/28/2026 17:01 | 1 | 388.79 |
| 09/28/2026 17:01 | 40 | 389.15 |
| 09/28/2026 17:01 | 76 | 389.13 |
| 09/28/2026 17:01 | 11 | 388.885 |
| 09/28/2026 17:01 | 2 | 389.06 |
| 09/28/2026 17:00 | 1 | 389.07 |
| 09/28/2026 16:59 | 1 | 389.30 |
| 09/28/2026 16:57 | 2 | 389.42 |
| 09/28/2026 16:57 | 20 | 389.21 |
| 09/28/2026 16:57 | 6 | 389.14 |
| 09/28/2026 16:57 | 14 | 389.14 |
| 09/28/2026 16:57 | 3 | 389.03 |
| 09/28/2026 16:56 | 2 | 388.62 |
| 09/28/2026 16:55 | 20 | 388.82 |
| 09/28/2026 16:55 | 5 | 388.82 |
| 09/28/2026 16:55 | 5 | 388.82 |
| 09/28/2026 16:55 | 5 | 388.82 |
| 09/28/2026 16:55 | 5 | 388.82 |
| 09/28/2026 16:55 | 1 | 388.90 |
| 09/28/2026 16:54 | 10 | 388.93 |
| 09/28/2026 16:54 | 42 | 388.94 |
| 09/28/2026 16:52 | 1 | 389.52 |
| 09/28/2026 16:52 | 1 | 389.46 |
| 09/28/2026 16:52 | 2 | 389.46 |
| 09/28/2026 16:52 | 3 | 389.21 |
| 09/28/2026 16:52 | 7 | 389.21 |
| 09/28/2026 16:51 | 1 | 389.48 |
| 09/28/2026 16:50 | 40 | 389.77 |
| 09/28/2026 16:50 | 2 | 389.77 |
| 09/28/2026 16:50 | 4 | 389.77 |
| 09/28/2026 16:50 | 2 | 389.76 |
| 09/28/2026 16:50 | 5 | 389.91 |
| 09/28/2026 16:50 | 5 | 389.90 |
| 09/28/2026 16:50 | 5 | 389.90 |
| 09/28/2026 16:50 | 5 | 389.90 |
| 09/28/2026 16:48 | 3 | 389.86 |
| 09/28/2026 16:48 | 1 | 389.88 |
| 09/28/2026 16:48 | 40 | 389.88 |
| 09/28/2026 16:48 | 16 | 389.89 |
| 09/28/2026 16:48 | 40 | 389.92 |
| 09/28/2026 16:48 | 39 | 389.92 |
| 09/28/2026 16:48 | 1 | 389.92 |
| 09/28/2026 16:48 | 15 | 389.92 |
| 09/28/2026 16:48 | 16 | 389.92 |
| 09/28/2026 16:48 | 1 | 389.92 |
| 09/28/2026 16:48 | 8 | 389.92 |
| 09/28/2026 16:48 | 8 | 389.93 |
| 09/28/2026 16:48 | 31 | 389.93 |
| 09/28/2026 16:48 | 1 | 389.93 |
| 09/28/2026 16:48 | 37 | 389.96 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:48 | 1 | 390.26 |
| 09/28/2026 16:47 | 63 | 390.27 |
| 09/28/2026 16:47 | 17 | 390.27 |
| 09/28/2026 16:46 | 1 | 389.42 |
| 09/28/2026 16:44 | 20 | 389.66 |
| 09/28/2026 16:44 | 5 | 389.64 |
| 09/28/2026 16:44 | 1 | 389.61 |
| 09/28/2026 16:44 | 10 | 389.60 |
| 09/28/2026 16:44 | 2 | 389.59 |
| 09/28/2026 16:44 | 115 | 389.59 |
| 09/28/2026 16:42 | 2 | 389.08 |
| 09/28/2026 16:42 | 1 | 389.10 |
| 09/28/2026 16:42 | 5 | 389.11 |
| 09/28/2026 16:42 | 40 | 389.11 |
| 09/28/2026 16:42 | 40 | 389.12 |
| 09/28/2026 16:42 | 1 | 389.12 |
| 09/28/2026 16:42 | 4 | 389.13 |
| 09/28/2026 16:42 | 11 | 389.14 |
| 09/28/2026 16:42 | 4 | 389.14 |
| 09/28/2026 16:42 | 4 | 389.14 |
| 09/28/2026 16:42 | 6 | 389.14 |
| 09/28/2026 16:42 | 6 | 389.15 |
| 09/28/2026 16:42 | 6 | 389.15 |
| 09/28/2026 16:42 | 1 | 389.15 |
| 09/28/2026 16:42 | 1 | 389.15 |
| 09/28/2026 16:42 | 1 | 389.15 |
| 09/28/2026 16:42 | 1 | 389.15 |
| 09/28/2026 16:42 | 40 | 389.15 |
| 09/28/2026 16:42 | 40 | 389.20 |
| 09/28/2026 16:42 | 1 | 389.37 |
| 09/28/2026 16:42 | 36 | 389.18 |
| 09/28/2026 16:36 | 2 | 389.40 |
| 09/28/2026 16:36 | 5 | 389.40 |
| 09/28/2026 16:36 | 1 | 389.40 |
| 09/28/2026 16:36 | 1 | 389.40 |
| 09/28/2026 16:36 | 1 | 389.35 |
| 09/28/2026 16:36 | 5 | 389.49 |
| 09/28/2026 16:36 | 5 | 389.49 |
| 09/28/2026 16:36 | 4 | 389.39 |
| 09/28/2026 16:36 | 1 | 389.39 |
| 09/28/2026 16:36 | 5 | 389.39 |
| 09/28/2026 16:36 | 40 | 389.39 |
| 09/28/2026 16:36 | 2 | 389.18 |
| 09/28/2026 16:35 | 4 | 389.38 |
| 09/28/2026 16:34 | 5 | 388.97 |
| 09/28/2026 16:34 | 5 | 388.97 |
| 09/28/2026 16:34 | 1 | 388.95 |
| 09/28/2026 16:24 | 1 | 389.29 |
| 09/28/2026 16:24 | 1 | 388.87 |
| 09/28/2026 16:24 | 20 | 388.62 |
| 09/28/2026 16:23 | 20 | 388.76 |
| 09/28/2026 16:22 | 53 | 388.86 |
| 09/28/2026 16:22 | 1 | 388.85 |
| 09/28/2026 16:22 | 6 | 388.67 |
| 09/28/2026 16:22 | 1 | 388.66 |
| 09/28/2026 16:22 | 1 | 388.66 |
| 09/28/2026 16:22 | 9 | 388.66 |
| 09/28/2026 16:21 | 6 | 388.51 |
| 09/28/2026 16:21 | 3 | 388.41 |
| 09/28/2026 16:21 | 2 | 388.27 |
| 09/28/2026 16:19 | 12 | 387.97 |
| 09/28/2026 16:19 | 1 | 387.97 |
| 09/28/2026 16:19 | 1 | 388.00 |
| 09/28/2026 16:19 | 4 | 388.00 |
| 09/28/2026 16:19 | 4 | 388.00 |
| 09/28/2026 16:19 | 40 | 388.00 |
| 09/28/2026 16:19 | 12 | 388.01 |
| 09/28/2026 16:18 | 10 | 388.26 |
| 09/28/2026 16:18 | 10 | 388.02 |
| 09/28/2026 16:18 | 1 | 388.10 |
| 09/28/2026 16:18 | 1 | 388.11 |
| 09/28/2026 16:18 | 1 | 388.15 |
| 09/28/2026 16:18 | 1 | 388.15 |
| 09/28/2026 16:18 | 3 | 388.22 |
| 09/28/2026 16:18 | 7 | 388.26 |
| 09/28/2026 16:17 | 13 | 388.18 |
| 09/28/2026 16:17 | 3 | 388.22 |
| 09/28/2026 16:17 | 48 | 388.24 |
| 09/28/2026 16:17 | 39 | 388.25 |
| 09/28/2026 16:17 | 3 | 388.24 |
| 09/28/2026 16:17 | 3 | 388.39 |
| 09/28/2026 16:17 | 14 | 388.60 |
| 09/28/2026 16:17 | 47 | 388.54 |
| 09/28/2026 16:17 | 100 | 388.55 |
| 09/28/2026 16:17 | 3 | 388.65 |
| 09/28/2026 16:17 | 47 | 388.65 |
| 09/28/2026 16:17 | 47 | 388.69 |
| 09/28/2026 16:17 | 46 | 388.67 |
| 09/28/2026 16:17 | 64 | 388.49 |
| 09/28/2026 16:17 | 3 | 388.88 |
| 09/28/2026 16:17 | 35 | 388.52 |
| 09/28/2026 16:14 | 3 | 388.88 |
| 09/28/2026 16:13 | 6 | 388.71 |
| 09/28/2026 16:13 | 6 | 388.71 |
| 09/28/2026 16:13 | 11 | 388.71 |
| 09/28/2026 16:13 | 11 | 388.71 |
| 09/28/2026 16:13 | 6 | 388.71 |
| 09/28/2026 16:10 | 2 | 389.60 |
| 09/28/2026 16:09 | 3 | 389.43 |
| 09/28/2026 16:09 | 1 | 389.43 |
| 09/28/2026 16:09 | 1 | 389.60 |
| 09/28/2026 16:07 | 5 | 389.29 |
| 09/28/2026 16:07 | 1 | 389.29 |
| 09/28/2026 16:07 | 1 | 389.28 |
| 09/28/2026 16:07 | 1 | 389.28 |
| 09/28/2026 16:07 | 2 | 389.26 |
| 09/28/2026 16:07 | 1 | 389.09 |
| 09/28/2026 16:07 | 40 | 389.06 |
| 09/28/2026 16:07 | 3 | 388.99 |
| 09/28/2026 16:06 | 1 | 388.48 |
| 09/28/2026 16:06 | 1 | 388.24 |
| 09/28/2026 16:04 | 3 | 388.77 |
| 09/28/2026 16:04 | 1 | 388.60 |
| 09/28/2026 16:03 | 2 | 388.58 |
| 09/28/2026 16:03 | 10 | 388.53 |
| 09/28/2026 16:01 | 1 | 387.95 |
| 09/28/2026 16:01 | 20 | 387.95 |
| 09/28/2026 16:00 | 19 | 387.94 |
| 09/28/2026 15:59 | 1 | 387.30 |
| 09/28/2026 15:59 | 3 | 387.19 |
| 09/28/2026 15:56 | 3 | 387.48 |
| 09/28/2026 15:56 | 1 | 387.47 |
| 09/28/2026 15:56 | 1 | 387.37 |
| 09/28/2026 15:56 | 4 | 386.87 |
| 09/28/2026 15:56 | 40 | 387.18 |
| 09/28/2026 15:56 | 40 | 387.16 |
| 09/28/2026 15:55 | 157 | 386.35 |
| 09/28/2026 15:55 | 1 | 386.36 |
| 09/28/2026 15:55 | 1 | 386.52 |
| 09/28/2026 15:52 | 1 | 387.29 |
| 09/28/2026 15:52 | 3 | 386.83 |
| 09/28/2026 15:51 | 1 | 386.64 |
| 09/28/2026 15:51 | 19 | 386.78 |
| 09/28/2026 15:51 | 1 | 386.71 |
| 09/28/2026 15:51 | 75 | 386.09 |
| 09/28/2026 15:51 | 8 | 386.63 |
| 09/28/2026 15:51 | 9 | 386.63 |
| 09/28/2026 15:51 | 1 | 386.58 |
| 09/28/2026 15:51 | 15 | 386.28 |
| 09/28/2026 15:51 | 60 | 386.28 |
| 09/28/2026 15:51 | 75 | 386.28 |
| 09/28/2026 15:50 | 30 | 386.13 |
| 09/28/2026 15:48 | 2 | 386.75 |
| 09/28/2026 15:47 | 2 | 385.83 |
| 09/28/2026 15:46 | 15 | 385.69 |
| 09/28/2026 15:46 | 70 | 386.75 |
| 09/28/2026 15:46 | 2 | 386.75 |
| 09/28/2026 15:46 | 1 | 386.75 |
| 09/28/2026 15:46 | 1 | 386.24 |
| 09/28/2026 15:46 | 2 | 385.16 |
| 09/28/2026 15:46 | 1 | 385.66 |
| 09/28/2026 15:45 | 5 | 385.23 |
| 09/28/2026 15:45 | 1 | 384.85 |
| 09/28/2026 15:45 | 1 | 384.85 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:45 | 2 | 384.84 |
| 09/28/2026 15:44 | 2 | 384.84 |
| 09/28/2026 15:44 | 1 | 383.95 |
| 09/28/2026 15:42 | 1 | 383.70 |
| 09/28/2026 15:41 | 40 | 383.61 |
| 09/28/2026 15:41 | 10 | 383.61 |
| 09/28/2026 15:41 | 30 | 383.61 |
| 09/28/2026 15:41 | 50 | 383.71 |
| 09/28/2026 15:38 | 4 | 385.68 |
| 09/28/2026 15:37 | 1 | 385.21 |
| 09/28/2026 15:36 | 76 | 385.20 |
| 09/28/2026 15:36 | 4 | 385.20 |
| 09/28/2026 15:35 | 5 | 385.205 |
| 09/28/2026 15:35 | 13 | 385.205 |
| 09/28/2026 15:30 | 736 | 385.48 |
| 09/28/2026 15:30 | 736 | 385.48 |