Large gap with delayed quotes
|
Last quote
10/16/2026
-
20:47:47
|
Bid
10/16/2026 -
20:53:05
|
Bid Volume |
Ask
10/16/2026 -
20:53:05
|
Ask Volume |
|---|---|---|---|---|
|
148.79
-10.12
(
-6.37% )
|
148.64
|
100 |
149.09
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 20:50 | 17 | 148.66 |
| 10/16/2026 20:50 | 5 | 148.66 |
| 10/16/2026 20:50 | 6 | 148.81 |
| 10/16/2026 20:50 | 8 | 148.81 |
| 10/16/2026 20:50 | 38 | 148.67 |
| 10/16/2026 20:50 | 1 | 148.82 |
| 10/16/2026 20:50 | 1 | 148.84 |
| 10/16/2026 20:47 | 47 | 148.79 |
| 10/16/2026 20:47 | 100 | 148.79 |
| 10/16/2026 20:47 | 100 | 148.79 |
| 10/16/2026 20:47 | 20 | 148.75 |
| 10/16/2026 20:47 | 3 | 148.75 |
| 10/16/2026 20:47 | 21 | 148.77 |
| 10/16/2026 20:45 | 60 | 148.95 |
| 10/16/2026 20:45 | 10 | 148.95 |
| 10/16/2026 20:45 | 1 | 148.94 |
| 10/16/2026 20:45 | 8 | 148.94 |
| 10/16/2026 20:45 | 10 | 148.94 |
| 10/16/2026 20:45 | 10 | 148.94 |
| 10/16/2026 20:44 | 6 | 148.84 |
| 10/16/2026 20:44 | 1 | 148.91 |
| 10/16/2026 20:44 | 100 | 148.92 |
| 10/16/2026 20:44 | 5 | 148.93 |
| 10/16/2026 20:44 | 100 | 149.13 |
| 10/16/2026 20:44 | 28 | 149.13 |
| 10/16/2026 20:44 | 72 | 149.13 |
| 10/16/2026 20:44 | 30 | 149.13 |
| 10/16/2026 20:44 | 5 | 149.14 |
| 10/16/2026 20:44 | 10 | 149.23 |
| 10/16/2026 20:44 | 9 | 149.18 |
| 10/16/2026 20:44 | 18 | 149.24 |
| 10/16/2026 20:44 | 20 | 149.23 |
| 10/16/2026 20:44 | 2 | 149.21 |
| 10/16/2026 20:44 | 100 | 149.21 |
| 10/16/2026 20:44 | 10 | 149.21 |
| 10/16/2026 20:44 | 1 | 149.18 |
| 10/16/2026 20:43 | 5 | 148.75 |
| 10/16/2026 20:43 | 12 | 148.75 |
| 10/16/2026 20:43 | 17 | 148.75 |
| 10/16/2026 20:43 | 100 | 148.75 |
| 10/16/2026 20:43 | 36 | 148.75 |
| 10/16/2026 20:43 | 10 | 148.76 |
| 10/16/2026 20:43 | 1 | 148.77 |
| 10/16/2026 20:43 | 10 | 148.77 |
| 10/16/2026 20:43 | 2 | 148.77 |
| 10/16/2026 20:43 | 69 | 148.81 |
| 10/16/2026 20:43 | 12 | 148.81 |
| 10/16/2026 20:42 | 1 | 148.97 |
| 10/16/2026 20:42 | 5 | 148.81 |
| 10/16/2026 20:40 | 29 | 149.01 |
| 10/16/2026 20:40 | 6 | 149.03 |
| 10/16/2026 20:40 | 10 | 149.03 |
| 10/16/2026 20:40 | 1 | 149.03 |
| 10/16/2026 20:40 | 35 | 149.11 |
| 10/16/2026 20:40 | 26 | 149.11 |
| 10/16/2026 20:40 | 35 | 149.10 |
| 10/16/2026 20:40 | 65 | 149.10 |
| 10/16/2026 20:40 | 1 | 149.04 |
| 10/16/2026 20:40 | 1 | 148.97 |
| 10/16/2026 20:40 | 8 | 148.90 |
| 10/16/2026 20:40 | 8 | 148.90 |
| 10/16/2026 20:40 | 10 | 148.79 |
| 10/16/2026 20:40 | 10 | 148.79 |
| 10/16/2026 20:40 | 1 | 148.79 |
| 10/16/2026 20:40 | 99 | 148.79 |
| 10/16/2026 20:40 | 1 | 148.79 |
| 10/16/2026 20:40 | 100 | 148.79 |
| 10/16/2026 20:39 | 10 | 148.57 |
| 10/16/2026 20:37 | 11 | 148.65 |
| 10/16/2026 20:37 | 6 | 148.515 |
| 10/16/2026 20:36 | 2 | 148.52 |
| 10/16/2026 20:36 | 5 | 148.55 |
| 10/16/2026 20:36 | 100 | 148.60 |
| 10/16/2026 20:36 | 1 | 148.61 |
| 10/16/2026 20:36 | 99 | 148.61 |
| 10/16/2026 20:36 | 1 | 148.61 |
| 10/16/2026 20:35 | 1 | 148.71 |
| 10/16/2026 20:35 | 77 | 148.94 |
| 10/16/2026 20:35 | 23 | 148.94 |
| 10/16/2026 20:35 | 10 | 148.94 |
| 10/16/2026 20:35 | 22 | 148.96 |
| 10/16/2026 20:35 | 20 | 149.05 |
| 10/16/2026 20:35 | 33 | 149.08 |
| 10/16/2026 20:35 | 22 | 149.08 |
| 10/16/2026 20:35 | 100 | 149.08 |
| 10/16/2026 20:35 | 1 | 149.10 |
| 10/16/2026 20:35 | 10 | 149.10 |
| 10/16/2026 20:35 | 50 | 149.11 |
| 10/16/2026 20:35 | 1 | 149.11 |
| 10/16/2026 20:35 | 1 | 149.13 |
| 10/16/2026 20:34 | 1 | 149.18 |
| 10/16/2026 20:33 | 2 | 149.18 |
| 10/16/2026 20:33 | 1 | 149.325 |
| 10/16/2026 20:33 | 19 | 149.20 |
| 10/16/2026 20:33 | 1 | 149.20 |
| 10/16/2026 20:33 | 1 | 149.21 |
| 10/16/2026 20:33 | 1 | 149.17 |
| 10/16/2026 20:32 | 18 | 149.25 |
| 10/16/2026 20:32 | 2 | 149.25 |
| 10/16/2026 20:32 | 1 | 149.35 |
| 10/16/2026 20:32 | 1 | 149.27 |
| 10/16/2026 20:32 | 4 | 149.32 |
| 10/16/2026 20:32 | 4 | 149.31 |
| 10/16/2026 20:32 | 4 | 149.31 |
| 10/16/2026 20:30 | 16 | 149.21 |
| 10/16/2026 20:30 | 1 | 149.21 |
| 10/16/2026 20:30 | 3 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.42 |
| 10/16/2026 20:30 | 4 | 149.40 |
| 10/16/2026 20:29 | 3 | 149.33 |
| 10/16/2026 20:29 | 13 | 149.32 |
| 10/16/2026 20:29 | 19 | 149.32 |
| 10/16/2026 20:29 | 1 | 149.32 |
| 10/16/2026 20:29 | 10 | 149.32 |
| 10/16/2026 20:29 | 37 | 149.32 |
| 10/16/2026 20:29 | 34 | 149.32 |
| 10/16/2026 20:29 | 6 | 149.48 |
| 10/16/2026 20:29 | 21 | 149.43 |
| 10/16/2026 20:29 | 2 | 149.36 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:29 | 2 | 149.34 |
| 10/16/2026 20:28 | 2 | 149.34 |
| 10/16/2026 20:28 | 2 | 149.32 |
| 10/16/2026 20:28 | 30 | 149.21 |
| 10/16/2026 20:28 | 70 | 149.21 |
| 10/16/2026 20:28 | 100 | 149.21 |
| 10/16/2026 20:28 | 30 | 149.24 |
| 10/16/2026 20:28 | 1 | 149.22 |
| 10/16/2026 20:28 | 100 | 149.23 |
| 10/16/2026 20:28 | 99 | 149.23 |
| 10/16/2026 20:28 | 1 | 149.23 |
| 10/16/2026 20:27 | 1 | 149.22 |
| 10/16/2026 20:26 | 1 | 149.29 |
| 10/16/2026 20:26 | 30 | 149.29 |
| 10/16/2026 20:26 | 27 | 149.29 |
| 10/16/2026 20:26 | 100 | 149.33 |
| 10/16/2026 20:26 | 15 | 149.33 |
| 10/16/2026 20:26 | 1 | 149.34 |
| 10/16/2026 20:26 | 2 | 149.34 |
| 10/16/2026 20:26 | 100 | 149.34 |
| 10/16/2026 20:26 | 100 | 149.34 |
| 10/16/2026 20:26 | 8 | 149.33 |
| 10/16/2026 20:26 | 1 | 149.68 |
| 10/16/2026 20:23 | 8 | 149.48 |
| 10/16/2026 20:22 | 8 | 149.57 |
| 10/16/2026 20:22 | 38 | 149.57 |
| 10/16/2026 20:22 | 1 | 149.57 |
| 10/16/2026 20:22 | 10 | 149.38 |
| 10/16/2026 20:22 | 100 | 149.38 |
| 10/16/2026 20:22 | 20 | 149.54 |
| 10/16/2026 20:22 | 17 | 149.54 |
| 10/16/2026 20:22 | 1 | 149.665 |
| 10/16/2026 20:22 | 1 | 149.665 |
| 10/16/2026 20:22 | 60 | 149.665 |
| 10/16/2026 20:21 | 4 | 149.665 |
| 10/16/2026 20:21 | 76 | 149.66 |
| 10/16/2026 20:21 | 100 | 149.68 |
| 10/16/2026 20:21 | 100 | 149.68 |
| 10/16/2026 20:21 | 24 | 149.75 |
| 10/16/2026 20:21 | 36 | 149.75 |
| 10/16/2026 20:21 | 6 | 149.68 |
| 10/16/2026 20:20 | 17 | 149.63 |
| 10/16/2026 20:20 | 20 | 149.63 |
| 10/16/2026 20:20 | 1 | 149.62 |
| 10/16/2026 20:20 | 6 | 149.62 |
| 10/16/2026 20:20 | 17 | 149.62 |
| 10/16/2026 20:20 | 77 | 149.62 |
| 10/16/2026 20:20 | 1 | 149.43 |
| 10/16/2026 20:20 | 1 | 149.48 |
| 10/16/2026 20:19 | 3 | 149.51 |
| 10/16/2026 20:19 | 100 | 149.42 |
| 10/16/2026 20:19 | 2 | 149.42 |
| 10/16/2026 20:19 | 100 | 149.42 |
| 10/16/2026 20:18 | 1 | 149.58 |
| 10/16/2026 20:18 | 1 | 149.52 |
| 10/16/2026 20:18 | 69 | 149.55 |
| 10/16/2026 20:18 | 23 | 149.55 |
| 10/16/2026 20:18 | 8 | 149.55 |
| 10/16/2026 20:18 | 50 | 149.54 |
| 10/16/2026 20:18 | 3 | 149.52 |
| 10/16/2026 20:18 | 10 | 149.50 |
| 10/16/2026 20:18 | 7 | 149.47 |
| 10/16/2026 20:18 | 1 | 149.47 |
| 10/16/2026 20:18 | 9 | 149.44 |
| 10/16/2026 20:18 | 10 | 149.44 |
| 10/16/2026 20:17 | 5 | 149.435 |
| 10/16/2026 20:17 | 83 | 149.46 |
| 10/16/2026 20:17 | 10 | 149.40 |
| 10/16/2026 20:17 | 1 | 149.38 |
| 10/16/2026 20:17 | 10 | 149.38 |
| 10/16/2026 20:17 | 100 | 149.38 |
| 10/16/2026 20:17 | 13 | 149.325 |
| 10/16/2026 20:17 | 20 | 149.34 |
| 10/16/2026 20:17 | 2 | 149.34 |
| 10/16/2026 20:17 | 10 | 149.34 |
| 10/16/2026 20:17 | 2 | 149.34 |
| 10/16/2026 20:17 | 20 | 149.26 |
| 10/16/2026 20:17 | 170 | 149.26 |
| 10/16/2026 20:17 | 56 | 149.26 |
| 10/16/2026 20:17 | 12 | 149.26 |
| 10/16/2026 20:17 | 7 | 149.26 |
| 10/16/2026 20:17 | 1 | 149.26 |
| 10/16/2026 20:17 | 1 | 149.26 |
| 10/16/2026 20:17 | 1 | 149.24 |
| 10/16/2026 20:17 | 1 | 149.24 |
| 10/16/2026 20:17 | 30 | 149.26 |
| 10/16/2026 20:17 | 22 | 149.26 |
| 10/16/2026 20:17 | 7 | 149.24 |
| 10/16/2026 20:17 | 100 | 149.16 |
| 10/16/2026 20:17 | 100 | 148.97 |
| 10/16/2026 20:17 | 33 | 148.97 |
| 10/16/2026 20:17 | 1918 | 148.97 |
| 10/16/2026 20:17 | 242 | 148.97 |
| 10/16/2026 20:17 | 100 | 148.96 |
| 10/16/2026 20:17 | 33 | 148.96 |
| 10/16/2026 20:17 | 1 | 148.69 |
| 10/16/2026 20:17 | 1 | 148.78 |
| 10/16/2026 20:17 | 1 | 148.73 |
| 10/16/2026 20:17 | 10 | 148.78 |
| 10/16/2026 20:17 | 53 | 148.78 |
| 10/16/2026 20:17 | 10 | 148.91 |
| 10/16/2026 20:17 | 100 | 148.91 |
| 10/16/2026 20:17 | 23 | 148.97 |
| 10/16/2026 20:17 | 100 | 148.97 |
| 10/16/2026 20:17 | 10 | 148.97 |
| 10/16/2026 20:17 | 100 | 148.97 |
| 10/16/2026 20:17 | 1 | 148.98 |
| 10/16/2026 20:17 | 100 | 148.99 |
| 10/16/2026 20:15 | 10 | 149.17 |
| 10/16/2026 20:15 | 10 | 149.17 |
| 10/16/2026 20:15 | 10 | 149.17 |
| 10/16/2026 20:15 | 1 | 149.20 |
| 10/16/2026 20:15 | 99 | 149.20 |
| 10/16/2026 20:15 | 1 | 149.22 |
| 10/16/2026 20:15 | 6 | 149.25 |
| 10/16/2026 20:15 | 2 | 149.29 |
| 10/16/2026 20:15 | 30 | 149.29 |
| 10/16/2026 20:15 | 2 | 149.31 |
| 10/16/2026 20:14 | 3 | 149.58 |
| 10/16/2026 20:12 | 8 | 149.495 |
| 10/16/2026 20:12 | 48 | 149.29 |
| 10/16/2026 20:12 | 9 | 149.42 |
| 10/16/2026 20:12 | 9 | 149.335 |
| 10/16/2026 20:12 | 10 | 149.335 |
| 10/16/2026 20:12 | 1 | 149.335 |
| 10/16/2026 20:12 | 3 | 149.335 |
| 10/16/2026 20:12 | 10 | 149.335 |
| 10/16/2026 20:11 | 44 | 149.31 |
| 10/16/2026 20:11 | 20 | 149.29 |
| 10/16/2026 20:11 | 28 | 149.36 |
| 10/16/2026 20:11 | 30 | 149.36 |
| 10/16/2026 20:11 | 22 | 149.36 |
| 10/16/2026 20:11 | 8 | 149.36 |
| 10/16/2026 20:10 | 1 | 149.59 |
| 10/16/2026 20:10 | 8 | 149.58 |
| 10/16/2026 20:09 | 6 | 149.67 |
| 10/16/2026 20:09 | 20 | 149.57 |
| 10/16/2026 20:08 | 4 | 149.87 |
| 10/16/2026 20:08 | 1 | 149.87 |
| 10/16/2026 20:08 | 2 | 149.86 |
| 10/16/2026 20:08 | 1 | 149.75 |
| 10/16/2026 20:08 | 8 | 149.70 |
| 10/16/2026 20:08 | 60 | 149.585 |
| 10/16/2026 20:08 | 12 | 149.525 |
| 10/16/2026 20:07 | 10 | 149.52 |
| 10/16/2026 20:07 | 7 | 149.52 |
| 10/16/2026 20:07 | 22 | 149.62 |
| 10/16/2026 20:07 | 1 | 149.66 |
| 10/16/2026 20:07 | 10 | 149.57 |
| 10/16/2026 20:07 | 1 | 149.52 |
| 10/16/2026 20:06 | 10 | 149.40 |
| 10/16/2026 20:05 | 1 | 149.33 |
| 10/16/2026 20:05 | 9 | 149.39 |
| 10/16/2026 20:05 | 1 | 149.33 |
| 10/16/2026 20:05 | 6 | 149.32 |
| 10/16/2026 20:05 | 20 | 149.32 |
| 10/16/2026 20:05 | 10 | 149.30 |
| 10/16/2026 20:05 | 30 | 149.30 |
| 10/16/2026 20:05 | 2 | 149.30 |
| 10/16/2026 20:05 | 68 | 149.30 |
| 10/16/2026 20:05 | 100 | 149.30 |
| 10/16/2026 20:05 | 40 | 149.29 |
| 10/16/2026 20:05 | 2 | 149.29 |
| 10/16/2026 20:05 | 20 | 149.11 |
| 10/16/2026 20:05 | 1 | 149.07 |
| 10/16/2026 20:05 | 1 | 149.07 |
| 10/16/2026 20:05 | 1 | 149.09 |
| 10/16/2026 20:04 | 6 | 149.17 |
| 10/16/2026 20:04 | 1 | 149.08 |
| 10/16/2026 20:04 | 1 | 149.145 |
| 10/16/2026 20:04 | 1 | 149.08 |
| 10/16/2026 20:04 | 1 | 149.145 |
| 10/16/2026 20:04 | 1 | 149.145 |
| 10/16/2026 20:04 | 1 | 149.145 |
| 10/16/2026 20:03 | 20 | 149.15 |
| 10/16/2026 20:03 | 6 | 149.15 |
| 10/16/2026 20:03 | 1 | 149.08 |
| 10/16/2026 20:03 | 10 | 149.08 |
| 10/16/2026 20:03 | 1 | 149.08 |
| 10/16/2026 20:03 | 1 | 149.155 |
| 10/16/2026 20:02 | 1 | 149.12 |
| 10/16/2026 20:00 | 2 | 149.175 |
| 10/16/2026 20:00 | 3 | 149.18 |
| 10/16/2026 20:00 | 58 | 149.06 |
| 10/16/2026 20:00 | 100 | 149.18 |
| 10/16/2026 20:00 | 39 | 149.16 |
| 10/16/2026 20:00 | 35 | 149.18 |
| 10/16/2026 20:00 | 20 | 149.18 |
| 10/16/2026 20:00 | 45 | 149.18 |
| 10/16/2026 20:00 | 55 | 149.19 |
| 10/16/2026 20:00 | 1 | 149.19 |
| 10/16/2026 19:59 | 1 | 149.29 |
| 10/16/2026 19:59 | 1 | 149.285 |
| 10/16/2026 19:59 | 10 | 149.285 |
| 10/16/2026 19:59 | 1 | 149.285 |
| 10/16/2026 19:59 | 20 | 149.33 |
| 10/16/2026 19:59 | 9 | 149.27 |
| 10/16/2026 19:59 | 10 | 149.26 |
| 10/16/2026 19:59 | 1 | 149.235 |
| 10/16/2026 19:59 | 7 | 149.19 |
| 10/16/2026 19:59 | 10 | 149.15 |
| 10/16/2026 19:58 | 1 | 149.25 |
| 10/16/2026 19:58 | 9 | 148.99 |
| 10/16/2026 19:58 | 80 | 148.99 |
| 10/16/2026 19:58 | 1 | 148.99 |
| 10/16/2026 19:58 | 10 | 149.02 |
| 10/16/2026 19:57 | 6 | 149.14 |
| 10/16/2026 19:57 | 30 | 149.15 |
| 10/16/2026 19:57 | 40 | 149.26 |
| 10/16/2026 19:57 | 5 | 149.26 |
| 10/16/2026 19:57 | 28 | 149.26 |
| 10/16/2026 19:57 | 40 | 149.28 |
| 10/16/2026 19:57 | 1 | 149.32 |
| 10/16/2026 19:57 | 1 | 149.27 |
| 10/16/2026 19:57 | 6 | 149.26 |
| 10/16/2026 19:57 | 40 | 149.26 |
| 10/16/2026 19:57 | 8 | 149.34 |
| 10/16/2026 19:56 | 6 | 149.45 |
| 10/16/2026 19:56 | 2 | 149.44 |
| 10/16/2026 19:56 | 40 | 149.30 |
| 10/16/2026 19:56 | 10 | 149.36 |
| 10/16/2026 19:56 | 20 | 149.35 |
| 10/16/2026 19:56 | 71 | 149.32 |
| 10/16/2026 19:56 | 9 | 149.32 |
| 10/16/2026 19:56 | 20 | 149.32 |
| 10/16/2026 19:56 | 50 | 149.20 |
| 10/16/2026 19:56 | 30 | 149.20 |
| 10/16/2026 19:56 | 9 | 149.16 |
| 10/16/2026 19:56 | 1 | 149.16 |
| 10/16/2026 19:56 | 76 | 149.17 |
| 10/16/2026 19:56 | 24 | 149.17 |
| 10/16/2026 19:56 | 32 | 149.27 |
| 10/16/2026 19:56 | 16 | 149.24 |
| 10/16/2026 19:56 | 19 | 149.24 |
| 10/16/2026 19:56 | 21 | 149.22 |
| 10/16/2026 19:56 | 79 | 149.22 |
| 10/16/2026 19:56 | 21 | 149.21 |
| 10/16/2026 19:56 | 21 | 149.21 |
| 10/16/2026 19:56 | 10 | 149.21 |
| 10/16/2026 19:56 | 1 | 149.19 |
| 10/16/2026 19:56 | 10 | 149.18 |
| 10/16/2026 19:56 | 8 | 149.18 |
| 10/16/2026 19:56 | 14 | 149.15 |
| 10/16/2026 19:56 | 1 | 149.15 |
| 10/16/2026 19:56 | 9 | 149.15 |
| 10/16/2026 19:56 | 18 | 149.15 |
| 10/16/2026 19:56 | 1 | 149.11 |
| 10/16/2026 19:56 | 1 | 149.08 |
| 10/16/2026 19:56 | 23 | 149.02 |
| 10/16/2026 19:56 | 5 | 149.02 |
| 10/16/2026 19:56 | 18 | 149.01 |
| 10/16/2026 19:56 | 40 | 149.01 |
| 10/16/2026 19:56 | 10 | 149.01 |
| 10/16/2026 19:56 | 6 | 149.01 |
| 10/16/2026 19:55 | 40 | 148.89 |
| 10/16/2026 19:55 | 76 | 148.93 |
| 10/16/2026 19:54 | 10 | 148.78 |
| 10/16/2026 19:54 | 10 | 148.93 |
| 10/16/2026 19:54 | 10 | 148.79 |
| 10/16/2026 19:53 | 100 | 148.675 |
| 10/16/2026 19:53 | 10 | 148.81 |
| 10/16/2026 19:53 | 100 | 148.82 |
| 10/16/2026 19:53 | 100 | 148.82 |
| 10/16/2026 19:53 | 100 | 148.88 |
| 10/16/2026 19:53 | 52 | 148.78 |
| 10/16/2026 19:53 | 10 | 148.72 |
| 10/16/2026 19:53 | 33 | 148.72 |
| 10/16/2026 19:53 | 3 | 148.95 |
| 10/16/2026 19:53 | 68 | 148.95 |
| 10/16/2026 19:53 | 3 | 148.92 |
| 10/16/2026 19:52 | 16 | 148.81 |
| 10/16/2026 19:52 | 27 | 148.69 |
| 10/16/2026 19:52 | 13 | 148.69 |
| 10/16/2026 19:51 | 1 | 148.61 |
| 10/16/2026 19:51 | 10 | 148.68 |
| 10/16/2026 19:50 | 15 | 148.67 |
| 10/16/2026 19:50 | 10 | 148.79 |
| 10/16/2026 19:49 | 6 | 148.745 |
| 10/16/2026 19:48 | 3 | 148.59 |
| 10/16/2026 19:48 | 1 | 148.48 |
| 10/16/2026 19:48 | 16 | 148.58 |
| 10/16/2026 19:48 | 45 | 148.38 |
| 10/16/2026 19:48 | 10 | 148.76 |
| 10/16/2026 19:48 | 3 | 148.76 |
| 10/16/2026 19:47 | 2 | 148.31 |
| 10/16/2026 19:47 | 1 | 148.31 |
| 10/16/2026 19:46 | 1 | 148.31 |
| 10/16/2026 19:46 | 1 | 148.33 |
| 10/16/2026 19:46 | 1 | 148.33 |
| 10/16/2026 19:46 | 1 | 148.64 |
| 10/16/2026 19:45 | 15 | 148.40 |
| 10/16/2026 19:45 | 1 | 148.40 |
| 10/16/2026 19:45 | 1 | 148.40 |
| 10/16/2026 19:44 | 8 | 148.69 |
| 10/16/2026 19:44 | 85 | 149.03 |
| 10/16/2026 19:44 | 100 | 148.80 |
| 10/16/2026 19:44 | 100 | 148.74 |
| 10/16/2026 19:44 | 52 | 149.11 |
| 10/16/2026 19:44 | 28 | 149.09 |
| 10/16/2026 19:44 | 72 | 149.09 |
| 10/16/2026 19:44 | 66 | 149.05 |
| 10/16/2026 19:44 | 68 | 149.01 |
| 10/16/2026 19:44 | 2 | 148.725 |
| 10/16/2026 19:44 | 10 | 148.725 |
| 10/16/2026 19:43 | 24 | 148.725 |
| 10/16/2026 19:43 | 1 | 148.50 |
| 10/16/2026 19:43 | 1 | 148.50 |
| 10/16/2026 19:43 | 4 | 148.51 |
| 10/16/2026 19:42 | 1 | 148.50 |
| 10/16/2026 19:42 | 8 | 148.70 |
| 10/16/2026 19:42 | 10 | 148.67 |
| 10/16/2026 19:42 | 27 | 148.71 |
| 10/16/2026 19:42 | 3 | 148.64 |
| 10/16/2026 19:42 | 6 | 148.72 |
| 10/16/2026 19:42 | 35 | 148.65 |
| 10/16/2026 19:42 | 32 | 148.87 |
| 10/16/2026 19:42 | 51 | 148.89 |
| 10/16/2026 19:42 | 6 | 148.72 |
| 10/16/2026 19:42 | 4 | 148.72 |
| 10/16/2026 19:42 | 3 | 148.72 |
| 10/16/2026 19:42 | 3 | 148.72 |
| 10/16/2026 19:42 | 4 | 148.81 |
| 10/16/2026 19:42 | 1 | 148.81 |
| 10/16/2026 19:42 | 300 | 148.88 |
| 10/16/2026 19:42 | 21 | 148.97 |
| 10/16/2026 19:41 | 62 | 149.07 |
| 10/16/2026 19:41 | 60 | 148.94 |
| 10/16/2026 19:41 | 43 | 148.94 |
| 10/16/2026 19:41 | 57 | 148.94 |
| 10/16/2026 19:41 | 14 | 148.94 |
| 10/16/2026 19:41 | 30 | 148.94 |
| 10/16/2026 19:41 | 5 | 149.08 |
| 10/16/2026 19:41 | 7 | 149.08 |
| 10/16/2026 19:41 | 6 | 149.08 |
| 10/16/2026 19:41 | 2 | 149.08 |
| 10/16/2026 19:41 | 5 | 148.90 |
| 10/16/2026 19:41 | 10 | 148.84 |
| 10/16/2026 19:41 | 2 | 148.78 |
| 10/16/2026 19:41 | 8 | 148.78 |
| 10/16/2026 19:41 | 10 | 148.78 |
| 10/16/2026 19:41 | 4 | 148.735 |
| 10/16/2026 19:41 | 7 | 148.735 |
| 10/16/2026 19:38 | 9 | 148.50 |
| 10/16/2026 19:38 | 10 | 148.50 |
| 10/16/2026 19:38 | 100 | 148.50 |
| 10/16/2026 19:38 | 100 | 148.50 |
| 10/16/2026 19:38 | 5 | 148.50 |
| 10/16/2026 19:37 | 8 | 148.47 |
| 10/16/2026 19:36 | 1 | 148.26 |
| 10/16/2026 19:36 | 1 | 148.32 |
| 10/16/2026 19:36 | 4 | 148.40 |
| 10/16/2026 19:36 | 21 | 148.44 |
| 10/16/2026 19:36 | 9 | 148.47 |
| 10/16/2026 19:36 | 10 | 148.45 |
| 10/16/2026 19:36 | 81 | 148.40 |
| 10/16/2026 19:36 | 10 | 148.40 |
| 10/16/2026 19:36 | 9 | 148.40 |
| 10/16/2026 19:36 | 10 | 148.40 |
| 10/16/2026 19:36 | 1 | 148.33 |
| 10/16/2026 19:36 | 3 | 148.33 |
| 10/16/2026 19:36 | 7 | 148.33 |
| 10/16/2026 19:35 | 10 | 148.10 |
| 10/16/2026 19:34 | 3 | 148.30 |
| 10/16/2026 19:34 | 10 | 148.31 |
| 10/16/2026 19:34 | 100 | 148.31 |
| 10/16/2026 19:34 | 19 | 148.31 |
| 10/16/2026 19:34 | 1 | 148.36 |
| 10/16/2026 19:34 | 67 | 148.36 |
| 10/16/2026 19:34 | 4 | 148.34 |
| 10/16/2026 19:34 | 10 | 148.36 |
| 10/16/2026 19:34 | 100 | 148.32 |
| 10/16/2026 19:34 | 100 | 148.32 |
| 10/16/2026 19:34 | 99 | 148.33 |
| 10/16/2026 19:34 | 1 | 148.33 |
| 10/16/2026 19:34 | 100 | 148.33 |
| 10/16/2026 19:34 | 21 | 148.34 |
| 10/16/2026 19:33 | 1 | 148.73 |
| 10/16/2026 19:33 | 1 | 148.865 |
| 10/16/2026 19:30 | 2 | 148.75 |
| 10/16/2026 19:30 | 8 | 148.82 |
| 10/16/2026 19:30 | 6 | 149.06 |
| 10/16/2026 19:29 | 9 | 148.83 |
| 10/16/2026 19:29 | 10 | 148.78 |
| 10/16/2026 19:29 | 25 | 148.78 |
| 10/16/2026 19:29 | 40 | 148.72 |
| 10/16/2026 19:29 | 42 | 148.72 |
| 10/16/2026 19:29 | 10 | 148.66 |
| 10/16/2026 19:29 | 5 | 148.72 |
| 10/16/2026 19:29 | 100 | 148.53 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 10 | 148.58 |
| 10/16/2026 19:29 | 100 | 148.81 |
| 10/16/2026 19:29 | 12 | 148.68 |
| 10/16/2026 19:29 | 1 | 148.48 |
| 10/16/2026 19:29 | 89 | 148.46 |
| 10/16/2026 19:29 | 1 | 148.46 |
| 10/16/2026 19:29 | 10 | 148.46 |
| 10/16/2026 19:29 | 90 | 148.26 |
| 10/16/2026 19:29 | 10 | 148.26 |
| 10/16/2026 19:29 | 10 | 148.45 |
| 10/16/2026 19:29 | 21 | 148.34 |
| 10/16/2026 19:29 | 10 | 148.33 |
| 10/16/2026 19:29 | 6 | 148.29 |
| 10/16/2026 19:29 | 6 | 148.28 |
| 10/16/2026 19:29 | 10 | 148.19 |
| 10/16/2026 19:29 | 10 | 148.16 |
| 10/16/2026 19:29 | 4 | 147.71 |
| 10/16/2026 19:29 | 100 | 147.72 |
| 10/16/2026 19:28 | 3 | 148.09 |
| 10/16/2026 19:28 | 1 | 148.32 |
| 10/16/2026 19:28 | 1 | 148.18 |
| 10/16/2026 19:28 | 1 | 148.17 |
| 10/16/2026 19:28 | 14 | 148.17 |
| 10/16/2026 19:28 | 10 | 148.17 |
| 10/16/2026 19:28 | 17 | 148.12 |
| 10/16/2026 19:28 | 20 | 148.07 |
| 10/16/2026 19:28 | 1 | 148.05 |
| 10/16/2026 19:26 | 55 | 147.77 |
| 10/16/2026 19:26 | 100 | 147.86 |
| 10/16/2026 19:26 | 6 | 147.86 |
| 10/16/2026 19:26 | 8 | 147.86 |
| 10/16/2026 19:26 | 3 | 147.84 |
| 10/16/2026 19:26 | 1 | 147.83 |
| 10/16/2026 19:26 | 1 | 147.83 |
| 10/16/2026 19:26 | 5 | 147.81 |
| 10/16/2026 19:26 | 1 | 147.61 |
| 10/16/2026 19:26 | 99 | 147.61 |
| 10/16/2026 19:26 | 1 | 147.59 |
| 10/16/2026 19:26 | 4 | 147.60 |
| 10/16/2026 19:26 | 4 | 147.36 |
| 10/16/2026 19:25 | 6 | 147.81 |
| 10/16/2026 19:25 | 26 | 147.87 |
| 10/16/2026 19:25 | 6 | 147.96 |
| 10/16/2026 19:25 | 9 | 147.95 |
| 10/16/2026 19:25 | 30 | 147.95 |
| 10/16/2026 19:25 | 2 | 147.95 |
| 10/16/2026 19:25 | 10 | 147.95 |
| 10/16/2026 19:25 | 100 | 147.95 |
| 10/16/2026 19:25 | 10 | 147.95 |
| 10/16/2026 19:25 | 22 | 147.94 |
| 10/16/2026 19:25 | 100 | 147.92 |
| 10/16/2026 19:25 | 52 | 147.88 |
| 10/16/2026 19:25 | 70 | 147.86 |
| 10/16/2026 19:25 | 30 | 147.86 |
| 10/16/2026 19:24 | 4 | 147.63 |
| 10/16/2026 19:24 | 8 | 147.59 |
| 10/16/2026 19:24 | 1 | 147.59 |
| 10/16/2026 19:22 | 3 | 147.59 |
| 10/16/2026 19:22 | 9 | 147.59 |
| 10/16/2026 19:22 | 3 | 147.59 |
| 10/16/2026 19:22 | 1 | 147.67 |
| 10/16/2026 19:22 | 13 | 147.67 |
| 10/16/2026 19:22 | 87 | 147.67 |
| 10/16/2026 19:22 | 10 | 147.70 |
| 10/16/2026 19:22 | 1 | 147.71 |
| 10/16/2026 19:22 | 100 | 147.73 |
| 10/16/2026 19:22 | 100 | 147.72 |
| 10/16/2026 19:22 | 100 | 147.72 |
| 10/16/2026 19:22 | 72 | 147.75 |
| 10/16/2026 19:22 | 14 | 147.78 |
| 10/16/2026 19:22 | 13 | 147.73 |
| 10/16/2026 19:22 | 100 | 147.75 |
| 10/16/2026 19:22 | 17 | 147.77 |
| 10/16/2026 19:22 | 100 | 147.78 |
| 10/16/2026 19:22 | 37 | 147.78 |
| 10/16/2026 19:22 | 3 | 147.82 |
| 10/16/2026 19:22 | 28 | 147.82 |
| 10/16/2026 19:21 | 7 | 147.99 |
| 10/16/2026 19:21 | 4 | 147.99 |
| 10/16/2026 19:20 | 18 | 147.98 |
| 10/16/2026 19:19 | 5 | 148.06 |
| 10/16/2026 19:19 | 23 | 148.07 |
| 10/16/2026 19:17 | 10 | 148.22 |
| 10/16/2026 19:17 | 2 | 148.08 |
| 10/16/2026 19:16 | 10 | 148.07 |
| 10/16/2026 19:16 | 4 | 148.07 |
| 10/16/2026 19:16 | 10 | 148.07 |
| 10/16/2026 19:16 | 2 | 147.98 |
| 10/16/2026 19:16 | 1 | 148.07 |
| 10/16/2026 19:16 | 100 | 148.11 |
| 10/16/2026 19:16 | 13 | 148.11 |
| 10/16/2026 19:16 | 87 | 148.11 |
| 10/16/2026 19:15 | 4 | 148.43 |
| 10/16/2026 19:15 | 2 | 148.43 |
| 10/16/2026 19:15 | 9 | 148.41 |
| 10/16/2026 19:15 | 2 | 148.62 |
| 10/16/2026 19:13 | 3 | 148.445 |
| 10/16/2026 19:13 | 6 | 148.445 |
| 10/16/2026 19:13 | 1 | 148.44 |
| 10/16/2026 19:13 | 3 | 148.14 |
| 10/16/2026 19:13 | 2 | 148.30 |
| 10/16/2026 19:13 | 1 | 148.30 |
| 10/16/2026 19:13 | 5 | 148.37 |
| 10/16/2026 19:13 | 100 | 148.37 |
| 10/16/2026 19:13 | 24 | 148.37 |
| 10/16/2026 19:13 | 90 | 148.37 |
| 10/16/2026 19:13 | 10 | 148.37 |
| 10/16/2026 19:13 | 100 | 148.37 |
| 10/16/2026 19:13 | 1 | 148.38 |
| 10/16/2026 19:13 | 1 | 148.38 |
| 10/16/2026 19:13 | 3 | 148.44 |
| 10/16/2026 19:11 | 1 | 148.63 |
| 10/16/2026 19:10 | 2 | 148.45 |
| 10/16/2026 19:10 | 1 | 148.47 |
| 10/16/2026 19:10 | 5 | 148.47 |
| 10/16/2026 19:10 | 1 | 148.50 |
| 10/16/2026 19:10 | 31 | 148.615 |
| 10/16/2026 19:10 | 10 | 148.615 |
| 10/16/2026 19:10 | 45 | 148.79 |
| 10/16/2026 19:10 | 5 | 148.615 |
| 10/16/2026 19:10 | 1 | 148.49 |
| 10/16/2026 19:10 | 1 | 148.50 |
| 10/16/2026 19:09 | 7 | 148.51 |
| 10/16/2026 19:09 | 1 | 148.55 |
| 10/16/2026 19:09 | 82 | 148.65 |
| 10/16/2026 19:09 | 5 | 148.65 |
| 10/16/2026 19:09 | 10 | 148.65 |
| 10/16/2026 19:09 | 3 | 148.65 |
| 10/16/2026 19:09 | 103 | 148.65 |
| 10/16/2026 19:09 | 5 | 148.63 |
| 10/16/2026 19:09 | 40 | 148.65 |
| 10/16/2026 19:09 | 10 | 148.65 |
| 10/16/2026 19:09 | 3 | 148.66 |
| 10/16/2026 19:09 | 2 | 148.66 |
| 10/16/2026 19:09 | 100 | 148.67 |
| 10/16/2026 19:09 | 62 | 148.67 |
| 10/16/2026 19:09 | 38 | 148.67 |
| 10/16/2026 19:09 | 6 | 148.69 |
| 10/16/2026 19:09 | 17 | 148.70 |
| 10/16/2026 19:09 | 17 | 148.70 |
| 10/16/2026 19:09 | 21 | 148.72 |
| 10/16/2026 19:09 | 10 | 148.80 |
| 10/16/2026 19:08 | 1 | 148.81 |
| 10/16/2026 19:08 | 3 | 148.81 |
| 10/16/2026 19:08 | 43 | 148.81 |
| 10/16/2026 19:08 | 2 | 148.81 |
| 10/16/2026 19:07 | 3 | 148.76 |
| 10/16/2026 19:06 | 57 | 148.92 |
| 10/16/2026 19:05 | 2 | 148.95 |
| 10/16/2026 19:05 | 20 | 149.04 |
| 10/16/2026 19:05 | 6 | 148.95 |
| 10/16/2026 19:04 | 3 | 149.165 |
| 10/16/2026 19:04 | 9 | 149.19 |
| 10/16/2026 19:04 | 1 | 149.19 |
| 10/16/2026 19:04 | 8 | 149.13 |
| 10/16/2026 19:04 | 5 | 149.12 |
| 10/16/2026 19:04 | 8 | 149.10 |
| 10/16/2026 19:04 | 1 | 149.10 |
| 10/16/2026 19:04 | 70 | 149.09 |
| 10/16/2026 19:04 | 30 | 149.09 |
| 10/16/2026 19:04 | 100 | 149.08 |
| 10/16/2026 19:04 | 10 | 149.07 |
| 10/16/2026 19:04 | 10 | 149.07 |
| 10/16/2026 19:04 | 3 | 148.96 |
| 10/16/2026 19:04 | 2 | 148.96 |
| 10/16/2026 19:04 | 10 | 149.07 |
| 10/16/2026 19:04 | 10 | 149.07 |
| 10/16/2026 19:04 | 7 | 149.01 |
| 10/16/2026 19:04 | 4 | 149.01 |
| 10/16/2026 19:04 | 1 | 149.01 |
| 10/16/2026 19:04 | 8 | 148.86 |
| 10/16/2026 19:04 | 4 | 148.86 |
| 10/16/2026 19:04 | 100 | 148.87 |
| 10/16/2026 19:04 | 200 | 148.87 |
| 10/16/2026 19:04 | 25 | 148.88 |
| 10/16/2026 19:04 | 83 | 148.88 |
| 10/16/2026 19:04 | 17 | 148.88 |
| 10/16/2026 19:03 | 6 | 148.90 |
| 10/16/2026 19:03 | 6 | 148.91 |
| 10/16/2026 19:03 | 3 | 149.005 |
| 10/16/2026 19:03 | 3 | 149.005 |
| 10/16/2026 19:02 | 3 | 148.985 |
| 10/16/2026 19:02 | 11 | 148.89 |
| 10/16/2026 19:02 | 2 | 148.89 |
| 10/16/2026 19:02 | 3 | 148.90 |
| 10/16/2026 19:01 | 5 | 149.00 |
| 10/16/2026 19:01 | 39 | 149.00 |
| 10/16/2026 19:01 | 7 | 149.01 |
| 10/16/2026 19:01 | 9 | 149.01 |
| 10/16/2026 19:00 | 3 | 148.895 |
| 10/16/2026 19:00 | 3 | 148.895 |
| 10/16/2026 19:00 | 10 | 149.02 |
| 10/16/2026 18:58 | 1 | 148.895 |
| 10/16/2026 18:58 | 3 | 148.895 |
| 10/16/2026 18:57 | 1 | 148.72 |
| 10/16/2026 18:57 | 1 | 148.72 |
| 10/16/2026 18:57 | 3 | 148.80 |
| 10/16/2026 18:57 | 3 | 148.80 |
| 10/16/2026 18:57 | 3 | 148.905 |
| 10/16/2026 18:55 | 1 | 149.09 |
| 10/16/2026 18:55 | 1 | 149.09 |
| 10/16/2026 18:55 | 7 | 148.90 |
| 10/16/2026 18:55 | 1 | 148.90 |
| 10/16/2026 18:55 | 10 | 148.90 |
| 10/16/2026 18:55 | 7 | 148.90 |
| 10/16/2026 18:53 | 3 | 148.92 |
| 10/16/2026 18:53 | 5 | 148.92 |
| 10/16/2026 18:53 | 9 | 148.92 |
| 10/16/2026 18:53 | 8 | 148.90 |
| 10/16/2026 18:53 | 2 | 148.90 |
| 10/16/2026 18:53 | 2 | 148.90 |
| 10/16/2026 18:53 | 13 | 148.90 |
| 10/16/2026 18:52 | 7 | 148.81 |
| 10/16/2026 18:50 | 59 | 148.92 |
| 10/16/2026 18:50 | 13 | 148.90 |
| 10/16/2026 18:50 | 1 | 148.90 |
| 10/16/2026 18:50 | 7 | 148.82 |
| 10/16/2026 18:50 | 15 | 148.73 |
| 10/16/2026 18:50 | 110 | 148.74 |
| 10/16/2026 18:50 | 7 | 148.73 |
| 10/16/2026 18:50 | 10 | 148.73 |
| 10/16/2026 18:50 | 1 | 148.74 |
| 10/16/2026 18:50 | 4 | 148.74 |
| 10/16/2026 18:50 | 1 | 148.74 |
| 10/16/2026 18:50 | 32 | 148.80 |
| 10/16/2026 18:50 | 1 | 148.77 |
| 10/16/2026 18:50 | 3 | 148.925 |
| 10/16/2026 18:49 | 2 | 148.925 |
| 10/16/2026 18:49 | 20 | 148.925 |
| 10/16/2026 18:49 | 10 | 148.925 |
| 10/16/2026 18:49 | 6 | 148.925 |
| 10/16/2026 18:49 | 4 | 148.925 |
| 10/16/2026 18:49 | 8 | 148.93 |
| 10/16/2026 18:48 | 5 | 148.90 |
| 10/16/2026 18:48 | 1 | 149.14 |
| 10/16/2026 18:48 | 2 | 149.14 |
| 10/16/2026 18:48 | 1 | 149.14 |
| 10/16/2026 18:48 | 2 | 149.14 |
| 10/16/2026 18:48 | 1 | 149.15 |
| 10/16/2026 18:47 | 1 | 149.16 |
| 10/16/2026 18:47 | 10 | 149.12 |
| 10/16/2026 18:47 | 10 | 149.185 |
| 10/16/2026 18:47 | 10 | 149.185 |
| 10/16/2026 18:47 | 30 | 149.19 |
| 10/16/2026 18:46 | 16 | 149.38 |
| 10/16/2026 18:45 | 1 | 149.37 |
| 10/16/2026 18:45 | 6 | 149.33 |
| 10/16/2026 18:45 | 13 | 149.33 |
| 10/16/2026 18:45 | 1 | 149.33 |
| 10/16/2026 18:44 | 37 | 149.13 |
| 10/16/2026 18:42 | 9 | 149.11 |
| 10/16/2026 18:41 | 3 | 149.22 |
| 10/16/2026 18:41 | 17 | 149.22 |
| 10/16/2026 18:41 | 1 | 149.20 |
| 10/16/2026 18:41 | 2 | 149.19 |
| 10/16/2026 18:41 | 6 | 149.18 |
| 10/16/2026 18:41 | 2 | 149.17 |
| 10/16/2026 18:41 | 20 | 149.15 |
| 10/16/2026 18:41 | 1 | 148.98 |
| 10/16/2026 18:41 | 1 | 148.98 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 148.97 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 148.94 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.035 |
| 10/16/2026 18:41 | 1 | 149.04 |
| 10/16/2026 18:41 | 7 | 149.04 |
| 10/16/2026 18:41 | 8 | 148.98 |
| 10/16/2026 18:39 | 1 | 148.97 |
| 10/16/2026 18:39 | 1 | 148.94 |
| 10/16/2026 18:39 | 1 | 148.97 |
| 10/16/2026 18:39 | 1 | 148.98 |
| 10/16/2026 18:38 | 1 | 148.98 |
| 10/16/2026 18:37 | 7 | 148.94 |
| 10/16/2026 18:37 | 8 | 148.93 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:37 | 2 | 148.875 |
| 10/16/2026 18:37 | 10 | 148.875 |
| 10/16/2026 18:37 | 1 | 148.875 |
| 10/16/2026 18:36 | 8 | 148.91 |
| 10/16/2026 18:36 | 8 | 148.91 |
| 10/16/2026 18:36 | 46 | 148.89 |
| 10/16/2026 18:36 | 54 | 148.89 |
| 10/16/2026 18:36 | 8 | 148.88 |
| 10/16/2026 18:36 | 9 | 148.88 |
| 10/16/2026 18:36 | 10 | 148.87 |
| 10/16/2026 18:36 | 100 | 148.87 |
| 10/16/2026 18:36 | 1 | 148.69 |
| 10/16/2026 18:36 | 1 | 148.69 |
| 10/16/2026 18:36 | 1 | 148.66 |
| 10/16/2026 18:36 | 1 | 148.67 |
| 10/16/2026 18:35 | 26 | 148.62 |
| 10/16/2026 18:35 | 2 | 148.52 |
| 10/16/2026 18:35 | 10 | 148.52 |
| 10/16/2026 18:35 | 100 | 148.52 |
| 10/16/2026 18:35 | 1 | 148.52 |
| 10/16/2026 18:35 | 21 | 148.52 |
| 10/16/2026 18:35 | 100 | 148.52 |
| 10/16/2026 18:35 | 2 | 148.53 |
| 10/16/2026 18:35 | 1 | 148.53 |
| 10/16/2026 18:35 | 15 | 148.53 |
| 10/16/2026 18:35 | 30 | 148.57 |
| 10/16/2026 18:35 | 1 | 148.60 |
| 10/16/2026 18:35 | 1 | 148.61 |
| 10/16/2026 18:34 | 2 | 148.77 |
| 10/16/2026 18:34 | 3 | 148.77 |
| 10/16/2026 18:34 | 1 | 148.77 |
| 10/16/2026 18:34 | 2 | 148.78 |
| 10/16/2026 18:34 | 9 | 148.74 |
| 10/16/2026 18:34 | 1 | 148.64 |
| 10/16/2026 18:33 | 6 | 148.80 |
| 10/16/2026 18:32 | 10 | 148.93 |
| 10/16/2026 18:31 | 2 | 148.81 |
| 10/16/2026 18:30 | 8 | 148.94 |
| 10/16/2026 18:28 | 10 | 148.85 |
| 10/16/2026 18:28 | 6 | 148.81 |
| 10/16/2026 18:28 | 1 | 148.82 |
| 10/16/2026 18:28 | 10 | 148.81 |
| 10/16/2026 18:27 | 5 | 148.81 |
| 10/16/2026 18:25 | 10 | 148.65 |
| 10/16/2026 18:25 | 15 | 148.65 |
| 10/16/2026 18:25 | 13 | 148.77 |
| 10/16/2026 18:25 | 12 | 148.77 |
| 10/16/2026 18:25 | 5 | 148.77 |
| 10/16/2026 18:25 | 10 | 148.79 |
| 10/16/2026 18:25 | 15 | 148.79 |
| 10/16/2026 18:25 | 78 | 148.79 |
| 10/16/2026 18:25 | 22 | 148.79 |
| 10/16/2026 18:25 | 100 | 148.79 |
| 10/16/2026 18:25 | 1 | 148.80 |
| 10/16/2026 18:25 | 1 | 148.80 |
| 10/16/2026 18:25 | 13 | 148.85 |
| 10/16/2026 18:25 | 1 | 148.85 |
| 10/16/2026 18:24 | 1 | 148.85 |
| 10/16/2026 18:24 | 1 | 148.85 |
| 10/16/2026 18:23 | 1 | 148.85 |
| 10/16/2026 18:21 | 3 | 149.22 |
| 10/16/2026 18:21 | 6 | 149.22 |
| 10/16/2026 18:21 | 10 | 149.20 |
| 10/16/2026 18:21 | 72 | 149.20 |
| 10/16/2026 18:21 | 79 | 149.20 |
| 10/16/2026 18:21 | 21 | 149.20 |
| 10/16/2026 18:21 | 1 | 149.18 |
| 10/16/2026 18:21 | 8 | 149.07 |
| 10/16/2026 18:21 | 6 | 149.06 |
| 10/16/2026 18:21 | 1 | 148.915 |
| 10/16/2026 18:21 | 1 | 148.88 |
| 10/16/2026 18:21 | 1 | 148.90 |
| 10/16/2026 18:21 | 1 | 148.89 |
| 10/16/2026 18:19 | 5 | 149.02 |
| 10/16/2026 18:19 | 97 | 149.03 |
| 10/16/2026 18:19 | 3 | 149.03 |
| 10/16/2026 18:18 | 5 | 149.04 |
| 10/16/2026 18:18 | 2 | 149.04 |
| 10/16/2026 18:18 | 1 | 149.09 |
| 10/16/2026 18:18 | 1 | 149.04 |
| 10/16/2026 18:18 | 5 | 149.07 |
| 10/16/2026 18:18 | 2 | 149.10 |
| 10/16/2026 18:18 | 3 | 149.10 |
| 10/16/2026 18:16 | 6 | 149.46 |
| 10/16/2026 18:16 | 4 | 149.28 |
| 10/16/2026 18:16 | 5 | 149.26 |
| 10/16/2026 18:15 | 34 | 149.40 |
| 10/16/2026 18:15 | 10 | 149.40 |
| 10/16/2026 18:15 | 10 | 149.40 |
| 10/16/2026 18:15 | 10 | 149.40 |
| 10/16/2026 18:15 | 1 | 149.57 |
| 10/16/2026 18:15 | 1 | 149.65 |
| 10/16/2026 18:15 | 9 | 149.65 |
| 10/16/2026 18:15 | 1 | 149.62 |
| 10/16/2026 18:14 | 1 | 149.565 |
| 10/16/2026 18:14 | 1 | 149.58 |
| 10/16/2026 18:14 | 6 | 149.58 |
| 10/16/2026 18:14 | 4 | 149.54 |
| 10/16/2026 18:14 | 1 | 149.46 |
| 10/16/2026 18:14 | 3 | 149.54 |
| 10/16/2026 18:14 | 1 | 149.52 |
| 10/16/2026 18:14 | 1 | 149.52 |
| 10/16/2026 18:14 | 1 | 149.50 |
| 10/16/2026 18:14 | 9 | 149.45 |
| 10/16/2026 18:14 | 1 | 149.45 |
| 10/16/2026 18:14 | 1 | 149.46 |
| 10/16/2026 18:13 | 16 | 149.465 |
| 10/16/2026 18:13 | 5 | 149.48 |
| 10/16/2026 18:13 | 3 | 149.46 |
| 10/16/2026 18:13 | 2 | 149.46 |
| 10/16/2026 18:13 | 1 | 149.46 |
| 10/16/2026 18:13 | 5 | 149.35 |
| 10/16/2026 18:13 | 6 | 149.19 |
| 10/16/2026 18:13 | 26 | 149.35 |
| 10/16/2026 18:13 | 4 | 149.32 |
| 10/16/2026 18:13 | 6 | 149.32 |
| 10/16/2026 18:13 | 2 | 149.32 |
| 10/16/2026 18:13 | 3 | 149.32 |
| 10/16/2026 18:13 | 5 | 149.32 |
| 10/16/2026 18:12 | 6 | 149.21 |
| 10/16/2026 18:12 | 1 | 149.21 |
| 10/16/2026 18:12 | 1 | 149.21 |
| 10/16/2026 18:12 | 9 | 149.10 |
| 10/16/2026 18:12 | 1 | 149.10 |
| 10/16/2026 18:12 | 100 | 148.93 |
| 10/16/2026 18:12 | 2 | 148.80 |
| 10/16/2026 18:12 | 13 | 148.91 |
| 10/16/2026 18:12 | 9 | 148.92 |
| 10/16/2026 18:12 | 9 | 149.02 |
| 10/16/2026 18:12 | 1 | 149.02 |
| 10/16/2026 18:12 | 10 | 149.00 |
| 10/16/2026 18:12 | 18 | 148.98 |
| 10/16/2026 18:12 | 1 | 148.96 |
| 10/16/2026 18:12 | 1 | 148.96 |
| 10/16/2026 18:12 | 2 | 148.95 |
| 10/16/2026 18:12 | 10 | 148.94 |
| 10/16/2026 18:11 | 10 | 148.82 |
| 10/16/2026 18:11 | 10 | 148.87 |
| 10/16/2026 18:11 | 5 | 148.86 |
| 10/16/2026 18:11 | 12 | 148.85 |
| 10/16/2026 18:11 | 1 | 148.82 |
| 10/16/2026 18:11 | 8 | 148.79 |
| 10/16/2026 18:11 | 1 | 148.79 |
| 10/16/2026 18:11 | 6 | 148.78 |
| 10/16/2026 18:11 | 2 | 148.70 |
| 10/16/2026 18:11 | 1 | 148.595 |
| 10/16/2026 18:11 | 1 | 148.70 |
| 10/16/2026 18:11 | 99 | 148.70 |
| 10/16/2026 18:11 | 10 | 148.70 |
| 10/16/2026 18:11 | 100 | 148.70 |
| 10/16/2026 18:11 | 1 | 148.68 |
| 10/16/2026 18:11 | 7 | 148.59 |
| 10/16/2026 18:10 | 15 | 148.54 |
| 10/16/2026 18:10 | 22 | 148.55 |
| 10/16/2026 18:10 | 20 | 148.55 |
| 10/16/2026 18:10 | 9 | 148.64 |
| 10/16/2026 18:10 | 1 | 148.64 |
| 10/16/2026 18:10 | 9 | 148.63 |
| 10/16/2026 18:08 | 9 | 148.505 |
| 10/16/2026 18:08 | 1 | 148.57 |
| 10/16/2026 18:08 | 8 | 148.57 |
| 10/16/2026 18:08 | 1 | 148.53 |
| 10/16/2026 18:06 | 9 | 148.37 |
| 10/16/2026 18:06 | 1 | 148.26 |
| 10/16/2026 18:06 | 7 | 148.26 |
| 10/16/2026 18:06 | 1 | 148.26 |
| 10/16/2026 18:06 | 10 | 148.33 |
| 10/16/2026 18:06 | 1 | 148.33 |
| 10/16/2026 18:06 | 1 | 148.28 |
| 10/16/2026 18:06 | 10 | 148.19 |
| 10/16/2026 18:06 | 10 | 148.19 |
| 10/16/2026 18:06 | 10 | 148.16 |
| 10/16/2026 18:06 | 35 | 148.16 |
| 10/16/2026 18:06 | 45 | 148.16 |
| 10/16/2026 18:06 | 10 | 148.16 |
| 10/16/2026 18:06 | 10 | 148.16 |
| 10/16/2026 18:06 | 1 | 148.14 |
| 10/16/2026 18:04 | 1 | 147.96 |
| 10/16/2026 18:04 | 22 | 147.96 |
| 10/16/2026 18:04 | 10 | 147.96 |
| 10/16/2026 18:04 | 2 | 147.96 |
| 10/16/2026 18:04 | 1 | 147.90 |
| 10/16/2026 18:03 | 6 | 147.775 |
| 10/16/2026 18:03 | 1 | 147.94 |
| 10/16/2026 18:03 | 1 | 147.92 |
| 10/16/2026 18:03 | 2 | 147.90 |
| 10/16/2026 18:03 | 1 | 147.84 |
| 10/16/2026 18:03 | 1 | 147.92 |
| 10/16/2026 18:03 | 30 | 147.92 |
| 10/16/2026 18:03 | 4 | 147.92 |
| 10/16/2026 18:03 | 16 | 147.92 |
| 10/16/2026 18:03 | 7 | 147.89 |
| 10/16/2026 18:03 | 10 | 147.88 |
| 10/16/2026 18:03 | 20 | 147.85 |
| 10/16/2026 18:03 | 1 | 147.71 |
| 10/16/2026 18:03 | 68 | 147.52 |
| 10/16/2026 18:03 | 14 | 147.52 |
| 10/16/2026 18:03 | 1 | 147.51 |
| 10/16/2026 18:03 | 4 | 147.51 |
| 10/16/2026 18:03 | 6 | 147.51 |
| 10/16/2026 18:03 | 100 | 147.51 |
| 10/16/2026 18:03 | 41 | 147.50 |
| 10/16/2026 18:03 | 5 | 147.49 |
| 10/16/2026 18:02 | 2 | 147.38 |
| 10/16/2026 18:02 | 1 | 147.39 |
| 10/16/2026 18:02 | 2 | 147.38 |
| 10/16/2026 18:02 | 1 | 147.41 |
| 10/16/2026 18:02 | 2 | 147.46 |
| 10/16/2026 18:01 | 1 | 147.46 |
| 10/16/2026 18:01 | 2 | 147.45 |
| 10/16/2026 18:00 | 10 | 147.17 |
| 10/16/2026 18:00 | 1 | 147.27 |
| 10/16/2026 18:00 | 3 | 147.19 |
| 10/16/2026 18:00 | 1 | 147.25 |
| 10/16/2026 18:00 | 1 | 147.20 |
| 10/16/2026 17:59 | 1 | 147.28 |
| 10/16/2026 17:59 | 2 | 147.50 |
| 10/16/2026 17:58 | 1 | 147.29 |
| 10/16/2026 17:58 | 94 | 147.285 |
| 10/16/2026 17:57 | 2 | 147.40 |
| 10/16/2026 17:57 | 17 | 147.41 |
| 10/16/2026 17:57 | 1 | 147.42 |
| 10/16/2026 17:57 | 51 | 147.42 |
| 10/16/2026 17:57 | 48 | 147.42 |
| 10/16/2026 17:57 | 100 | 147.42 |
| 10/16/2026 17:57 | 1 | 147.43 |
| 10/16/2026 17:57 | 70 | 147.43 |
| 10/16/2026 17:57 | 3 | 147.63 |
| 10/16/2026 17:56 | 2 | 147.63 |
| 10/16/2026 17:56 | 3 | 147.65 |
| 10/16/2026 17:56 | 4 | 147.79 |
| 10/16/2026 17:55 | 6 | 147.76 |
| 10/16/2026 17:55 | 11 | 147.76 |
| 10/16/2026 17:55 | 5 | 147.78 |
| 10/16/2026 17:55 | 25 | 147.78 |
| 10/16/2026 17:55 | 17 | 147.78 |
| 10/16/2026 17:55 | 25 | 147.78 |
| 10/16/2026 17:55 | 17 | 147.79 |
| 10/16/2026 17:55 | 1 | 147.80 |
| 10/16/2026 17:55 | 24 | 147.80 |
| 10/16/2026 17:55 | 76 | 147.80 |
| 10/16/2026 17:55 | 70 | 147.81 |
| 10/16/2026 17:55 | 18 | 148.00 |
| 10/16/2026 17:55 | 4 | 148.00 |
| 10/16/2026 17:55 | 1 | 148.18 |
| 10/16/2026 17:55 | 6 | 148.13 |
| 10/16/2026 17:55 | 4 | 148.14 |
| 10/16/2026 17:55 | 10 | 148.14 |
| 10/16/2026 17:54 | 1 | 148.38 |
| 10/16/2026 17:53 | 1 | 148.27 |
| 10/16/2026 17:53 | 1 | 148.24 |
| 10/16/2026 17:53 | 15 | 148.24 |
| 10/16/2026 17:53 | 2 | 148.24 |
| 10/16/2026 17:53 | 10 | 148.23 |
| 10/16/2026 17:53 | 14 | 148.20 |
| 10/16/2026 17:53 | 1 | 148.17 |
| 10/16/2026 17:53 | 100 | 148.16 |
| 10/16/2026 17:53 | 10 | 148.15 |
| 10/16/2026 17:53 | 72 | 148.15 |
| 10/16/2026 17:53 | 2 | 148.14 |
| 10/16/2026 17:53 | 30 | 148.14 |
| 10/16/2026 17:53 | 30 | 147.99 |
| 10/16/2026 17:53 | 10 | 147.96 |
| 10/16/2026 17:53 | 100 | 147.96 |
| 10/16/2026 17:52 | 2 | 147.90 |
| 10/16/2026 17:52 | 14 | 147.90 |
| 10/16/2026 17:52 | 31 | 147.79 |
| 10/16/2026 17:52 | 5 | 147.79 |
| 10/16/2026 17:52 | 10 | 147.84 |
| 10/16/2026 17:52 | 1 | 147.85 |
| 10/16/2026 17:52 | 1 | 147.90 |
| 10/16/2026 17:51 | 22 | 147.90 |
| 10/16/2026 17:51 | 100 | 147.90 |
| 10/16/2026 17:51 | 100 | 147.91 |
| 10/16/2026 17:51 | 64 | 147.91 |
| 10/16/2026 17:51 | 36 | 147.91 |
| 10/16/2026 17:51 | 1 | 147.98 |
| 10/16/2026 17:51 | 1 | 148.00 |
| 10/16/2026 17:51 | 1 | 148.00 |
| 10/16/2026 17:51 | 1 | 147.99 |
| 10/16/2026 17:51 | 1 | 147.98 |
| 10/16/2026 17:51 | 10 | 147.98 |
| 10/16/2026 17:51 | 10 | 147.98 |
| 10/16/2026 17:51 | 10 | 147.98 |
| 10/16/2026 17:51 | 15 | 148.00 |
| 10/16/2026 17:51 | 2 | 148.01 |
| 10/16/2026 17:51 | 98 | 148.01 |
| 10/16/2026 17:51 | 1 | 148.02 |
| 10/16/2026 17:50 | 5 | 148.11 |
| 10/16/2026 17:50 | 15 | 148.16 |
| 10/16/2026 17:49 | 17 | 148.07 |
| 10/16/2026 17:49 | 1 | 148.105 |
| 10/16/2026 17:49 | 1 | 148.105 |
| 10/16/2026 17:49 | 1 | 148.20 |
| 10/16/2026 17:49 | 1 | 148.20 |
| 10/16/2026 17:49 | 1 | 148.20 |
| 10/16/2026 17:49 | 27 | 148.14 |
| 10/16/2026 17:49 | 5 | 148.14 |
| 10/16/2026 17:49 | 1 | 148.19 |
| 10/16/2026 17:49 | 28 | 148.15 |
| 10/16/2026 17:49 | 100 | 148.15 |
| 10/16/2026 17:49 | 5 | 148.17 |
| 10/16/2026 17:48 | 1 | 148.26 |
| 10/16/2026 17:48 | 1 | 148.20 |
| 10/16/2026 17:48 | 1 | 148.20 |
| 10/16/2026 17:48 | 1 | 148.20 |
| 10/16/2026 17:48 | 1 | 148.17 |
| 10/16/2026 17:48 | 1 | 148.17 |
| 10/16/2026 17:48 | 1 | 148.19 |
| 10/16/2026 17:48 | 1 | 148.17 |
| 10/16/2026 17:48 | 5 | 148.11 |
| 10/16/2026 17:48 | 1 | 148.20 |
| 10/16/2026 17:48 | 1 | 148.20 |
| 10/16/2026 17:47 | 8 | 148.25 |
| 10/16/2026 17:47 | 2 | 148.25 |
| 10/16/2026 17:47 | 8 | 148.23 |
| 10/16/2026 17:47 | 10 | 148.21 |
| 10/16/2026 17:47 | 10 | 148.18 |
| 10/16/2026 17:47 | 100 | 148.18 |
| 10/16/2026 17:47 | 43 | 148.07 |
| 10/16/2026 17:47 | 43 | 147.975 |
| 10/16/2026 17:46 | 10 | 147.90 |
| 10/16/2026 17:46 | 5 | 148.13 |
| 10/16/2026 17:46 | 5 | 148.12 |
| 10/16/2026 17:46 | 100 | 147.98 |
| 10/16/2026 17:46 | 5 | 147.92 |
| 10/16/2026 17:46 | 1 | 147.93 |
| 10/16/2026 17:46 | 42 | 148.00 |
| 10/16/2026 17:46 | 100 | 148.01 |
| 10/16/2026 17:46 | 1 | 148.02 |
| 10/16/2026 17:46 | 1 | 148.02 |
| 10/16/2026 17:46 | 46 | 148.02 |
| 10/16/2026 17:46 | 1 | 148.05 |
| 10/16/2026 17:46 | 1 | 148.08 |
| 10/16/2026 17:46 | 1 | 148.06 |
| 10/16/2026 17:46 | 1 | 148.05 |
| 10/16/2026 17:46 | 1 | 148.07 |
| 10/16/2026 17:46 | 1 | 148.08 |
| 10/16/2026 17:46 | 1 | 148.07 |
| 10/16/2026 17:46 | 1 | 148.10 |
| 10/16/2026 17:46 | 1 | 148.10 |
| 10/16/2026 17:45 | 1 | 148.09 |
| 10/16/2026 17:45 | 1 | 148.10 |
| 10/16/2026 17:45 | 29 | 148.14 |
| 10/16/2026 17:45 | 10 | 148.05 |
| 10/16/2026 17:45 | 90 | 148.05 |
| 10/16/2026 17:45 | 36 | 148.08 |
| 10/16/2026 17:45 | 1 | 148.13 |
| 10/16/2026 17:45 | 1 | 148.13 |
| 10/16/2026 17:45 | 1 | 148.14 |
| 10/16/2026 17:45 | 1 | 148.16 |
| 10/16/2026 17:45 | 1 | 148.12 |
| 10/16/2026 17:45 | 3 | 148.17 |
| 10/16/2026 17:45 | 99 | 148.13 |
| 10/16/2026 17:45 | 1 | 148.13 |
| 10/16/2026 17:45 | 64 | 148.08 |
| 10/16/2026 17:45 | 3 | 148.10 |
| 10/16/2026 17:45 | 100 | 148.12 |
| 10/16/2026 17:45 | 5 | 148.12 |
| 10/16/2026 17:45 | 99 | 148.12 |
| 10/16/2026 17:45 | 1 | 148.23 |
| 10/16/2026 17:45 | 1 | 148.33 |
| 10/16/2026 17:44 | 1 | 148.33 |
| 10/16/2026 17:44 | 2 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.33 |
| 10/16/2026 17:44 | 8 | 148.31 |
| 10/16/2026 17:44 | 8 | 148.31 |
| 10/16/2026 17:44 | 40 | 148.20 |
| 10/16/2026 17:44 | 2 | 148.23 |
| 10/16/2026 17:44 | 54 | 148.06 |
| 10/16/2026 17:44 | 40 | 148.07 |
| 10/16/2026 17:44 | 3 | 148.07 |
| 10/16/2026 17:44 | 100 | 148.07 |
| 10/16/2026 17:44 | 1 | 148.11 |
| 10/16/2026 17:44 | 5 | 148.31 |
| 10/16/2026 17:42 | 97 | 148.15 |
| 10/16/2026 17:41 | 1 | 148.37 |
| 10/16/2026 17:40 | 90 | 148.18 |
| 10/16/2026 17:40 | 2 | 148.22 |
| 10/16/2026 17:40 | 3 | 148.405 |
| 10/16/2026 17:40 | 3 | 148.405 |
| 10/16/2026 17:39 | 1 | 148.27 |
| 10/16/2026 17:39 | 5 | 148.04 |
| 10/16/2026 17:38 | 1 | 148.38 |
| 10/16/2026 17:38 | 1 | 148.00 |
| 10/16/2026 17:38 | 5 | 148.00 |
| 10/16/2026 17:38 | 2 | 148.00 |
| 10/16/2026 17:37 | 3 | 148.45 |
| 10/16/2026 17:36 | 99 | 148.645 |
| 10/16/2026 17:35 | 10 | 148.70 |
| 10/16/2026 17:35 | 10 | 148.74 |
| 10/16/2026 17:35 | 10 | 148.74 |
| 10/16/2026 17:35 | 10 | 148.74 |
| 10/16/2026 17:35 | 10 | 148.74 |
| 10/16/2026 17:35 | 7 | 148.77 |
| 10/16/2026 17:35 | 65 | 148.77 |
| 10/16/2026 17:35 | 6 | 148.77 |
| 10/16/2026 17:35 | 20 | 148.77 |
| 10/16/2026 17:35 | 2 | 148.77 |
| 10/16/2026 17:35 | 22 | 148.78 |
| 10/16/2026 17:35 | 100 | 148.78 |
| 10/16/2026 17:35 | 32 | 148.84 |
| 10/16/2026 17:35 | 10 | 148.91 |
| 10/16/2026 17:34 | 10 | 149.00 |
| 10/16/2026 17:34 | 2 | 149.31 |
| 10/16/2026 17:31 | 5 | 149.20 |
| 10/16/2026 17:30 | 4 | 149.19 |
| 10/16/2026 17:30 | 2 | 148.98 |
| 10/16/2026 17:30 | 96 | 149.195 |
| 10/16/2026 17:30 | 9 | 149.18 |
| 10/16/2026 17:29 | 2 | 149.195 |
| 10/16/2026 17:28 | 10 | 148.85 |
| 10/16/2026 17:27 | 15 | 149.13 |
| 10/16/2026 17:27 | 1 | 149.15 |
| 10/16/2026 17:27 | 57 | 149.33 |
| 10/16/2026 17:27 | 43 | 149.33 |
| 10/16/2026 17:27 | 57 | 149.34 |
| 10/16/2026 17:27 | 100 | 149.36 |
| 10/16/2026 17:27 | 13 | 149.34 |
| 10/16/2026 17:27 | 1 | 149.34 |
| 10/16/2026 17:27 | 1 | 149.34 |
| 10/16/2026 17:27 | 41 | 149.53 |
| 10/16/2026 17:27 | 1 | 149.53 |
| 10/16/2026 17:26 | 15 | 149.48 |
| 10/16/2026 17:25 | 14 | 149.44 |
| 10/16/2026 17:25 | 54 | 149.44 |
| 10/16/2026 17:25 | 1 | 149.82 |
| 10/16/2026 17:24 | 10 | 149.865 |
| 10/16/2026 17:24 | 13 | 149.93 |
| 10/16/2026 17:23 | 10 | 149.84 |
| 10/16/2026 17:23 | 1 | 149.64 |
| 10/16/2026 17:22 | 1 | 149.36 |
| 10/16/2026 17:22 | 1 | 149.64 |
| 10/16/2026 17:21 | 25 | 149.64 |
| 10/16/2026 17:21 | 23 | 149.64 |
| 10/16/2026 17:21 | 98 | 149.64 |
| 10/16/2026 17:20 | 2 | 149.64 |
| 10/16/2026 17:20 | 2 | 149.68 |
| 10/16/2026 17:20 | 1 | 149.74 |
| 10/16/2026 17:20 | 1 | 149.73 |
| 10/16/2026 17:20 | 2 | 149.83 |
| 10/16/2026 17:20 | 2 | 149.81 |
| 10/16/2026 17:20 | 1 | 149.81 |
| 10/16/2026 17:20 | 1 | 149.84 |
| 10/16/2026 17:20 | 10 | 149.955 |
| 10/16/2026 17:20 | 25 | 150.00 |
| 10/16/2026 17:20 | 24 | 150.00 |
| 10/16/2026 17:20 | 26 | 150.00 |
| 10/16/2026 17:20 | 24 | 150.00 |
| 10/16/2026 17:20 | 10 | 149.97 |
| 10/16/2026 17:20 | 1 | 149.97 |
| 10/16/2026 17:20 | 99 | 149.97 |
| 10/16/2026 17:20 | 1 | 149.97 |
| 10/16/2026 17:20 | 1 | 149.97 |
| 10/16/2026 17:20 | 1 | 149.96 |
| 10/16/2026 17:20 | 1 | 149.96 |
| 10/16/2026 17:20 | 8 | 149.71 |
| 10/16/2026 17:19 | 3 | 149.78 |
| 10/16/2026 17:18 | 1 | 149.78 |
| 10/16/2026 17:18 | 1 | 149.78 |
| 10/16/2026 17:18 | 2 | 149.88 |
| 10/16/2026 17:18 | 1 | 149.93 |
| 10/16/2026 17:18 | 2 | 149.95 |
| 10/16/2026 17:18 | 98 | 149.93 |
| 10/16/2026 17:18 | 2 | 149.93 |
| 10/16/2026 17:17 | 1 | 149.85 |
| 10/16/2026 17:17 | 2 | 149.88 |
| 10/16/2026 17:17 | 1 | 149.40 |
| 10/16/2026 17:16 | 10 | 149.51 |
| 10/16/2026 17:16 | 4 | 149.71 |
| 10/16/2026 17:15 | 9 | 149.64 |
| 10/16/2026 17:14 | 3 | 149.72 |
| 10/16/2026 17:14 | 56 | 149.72 |
| 10/16/2026 17:14 | 14 | 149.345 |
| 10/16/2026 17:13 | 1 | 149.32 |
| 10/16/2026 17:12 | 9 | 149.33 |
| 10/16/2026 17:12 | 1 | 149.39 |
| 10/16/2026 17:12 | 1 | 149.45 |
| 10/16/2026 17:12 | 99 | 149.45 |
| 10/16/2026 17:12 | 1 | 149.46 |
| 10/16/2026 17:12 | 2 | 149.53 |
| 10/16/2026 17:12 | 1 | 149.53 |
| 10/16/2026 17:12 | 1 | 149.53 |
| 10/16/2026 17:12 | 2 | 149.53 |
| 10/16/2026 17:11 | 10 | 149.475 |
| 10/16/2026 17:11 | 10 | 149.475 |
| 10/16/2026 17:11 | 10 | 149.475 |
| 10/16/2026 17:10 | 1 | 149.35 |
| 10/16/2026 17:10 | 1 | 149.21 |
| 10/16/2026 17:10 | 40 | 149.57 |
| 10/16/2026 17:10 | 1 | 149.68 |
| 10/16/2026 17:10 | 22 | 149.57 |
| 10/16/2026 17:10 | 100 | 149.60 |
| 10/16/2026 17:10 | 60 | 149.60 |
| 10/16/2026 17:10 | 50 | 149.60 |
| 10/16/2026 17:10 | 50 | 149.60 |
| 10/16/2026 17:10 | 1 | 149.61 |
| 10/16/2026 17:10 | 70 | 149.61 |
| 10/16/2026 17:09 | 10 | 149.80 |
| 10/16/2026 17:09 | 10 | 149.80 |
| 10/16/2026 17:09 | 39 | 149.80 |
| 10/16/2026 17:09 | 6 | 149.80 |
| 10/16/2026 17:09 | 4 | 149.80 |
| 10/16/2026 17:09 | 10 | 149.85 |
| 10/16/2026 17:09 | 10 | 149.85 |
| 10/16/2026 17:09 | 24 | 149.94 |
| 10/16/2026 17:09 | 30 | 149.95 |
| 10/16/2026 17:09 | 13 | 149.95 |
| 10/16/2026 17:09 | 1 | 149.63 |
| 10/16/2026 17:09 | 10 | 149.61 |
| 10/16/2026 17:09 | 2 | 149.61 |
| 10/16/2026 17:09 | 55 | 149.60 |
| 10/16/2026 17:09 | 45 | 149.60 |
| 10/16/2026 17:09 | 15 | 149.58 |
| 10/16/2026 17:08 | 1 | 149.48 |
| 10/16/2026 17:08 | 2 | 149.17 |
| 10/16/2026 17:08 | 10 | 149.17 |
| 10/16/2026 17:08 | 17 | 149.17 |
| 10/16/2026 17:08 | 1 | 149.49 |
| 10/16/2026 17:08 | 10 | 149.18 |
| 10/16/2026 17:08 | 90 | 149.18 |
| 10/16/2026 17:08 | 10 | 149.18 |
| 10/16/2026 17:07 | 19 | 149.59 |
| 10/16/2026 17:07 | 100 | 149.60 |
| 10/16/2026 17:07 | 18 | 149.96 |
| 10/16/2026 17:07 | 82 | 149.96 |
| 10/16/2026 17:07 | 100 | 149.96 |
| 10/16/2026 17:07 | 10 | 150.00 |
| 10/16/2026 17:04 | 71 | 150.63 |
| 10/16/2026 17:04 | 4 | 150.72 |
| 10/16/2026 17:04 | 7 | 150.93 |
| 10/16/2026 17:04 | 6 | 150.92 |
| 10/16/2026 17:04 | 1 | 150.77 |
| 10/16/2026 17:04 | 17 | 150.77 |
| 10/16/2026 17:02 | 2 | 150.94 |
| 10/16/2026 17:02 | 1 | 151.16 |
| 10/16/2026 17:01 | 50 | 151.13 |
| 10/16/2026 17:01 | 3 | 151.13 |
| 10/16/2026 17:01 | 99 | 151.13 |
| 10/16/2026 17:01 | 1 | 151.13 |
| 10/16/2026 17:01 | 2 | 151.14 |
| 10/16/2026 17:01 | 100 | 151.14 |
| 10/16/2026 17:01 | 25 | 151.54 |
| 10/16/2026 17:01 | 25 | 151.54 |
| 10/16/2026 16:59 | 1 | 151.535 |
| 10/16/2026 16:59 | 3 | 151.535 |
| 10/16/2026 16:59 | 8 | 151.65 |
| 10/16/2026 16:59 | 2 | 151.34 |
| 10/16/2026 16:59 | 1 | 151.67 |
| 10/16/2026 16:59 | 1 | 151.67 |
| 10/16/2026 16:59 | 2 | 151.57 |
| 10/16/2026 16:58 | 32 | 151.30 |
| 10/16/2026 16:58 | 16 | 151.30 |
| 10/16/2026 16:58 | 3 | 151.36 |
| 10/16/2026 16:57 | 1 | 151.14 |
| 10/16/2026 16:56 | 50 | 151.47 |
| 10/16/2026 16:56 | 100 | 151.47 |
| 10/16/2026 16:56 | 1 | 151.48 |
| 10/16/2026 16:56 | 99 | 151.48 |
| 10/16/2026 16:56 | 1 | 151.49 |
| 10/16/2026 16:55 | 2 | 152.16 |
| 10/16/2026 16:54 | 18 | 151.94 |
| 10/16/2026 16:54 | 1 | 152.19 |
| 10/16/2026 16:53 | 1 | 151.84 |
| 10/16/2026 16:53 | 37 | 151.84 |
| 10/16/2026 16:53 | 70 | 151.88 |
| 10/16/2026 16:53 | 30 | 151.88 |
| 10/16/2026 16:53 | 100 | 151.96 |
| 10/16/2026 16:53 | 13 | 152.03 |
| 10/16/2026 16:53 | 1 | 152.17 |
| 10/16/2026 16:52 | 1 | 152.23 |
| 10/16/2026 16:52 | 22 | 152.32 |
| 10/16/2026 16:52 | 22 | 152.32 |
| 10/16/2026 16:52 | 1 | 152.36 |
| 10/16/2026 16:51 | 100 | 152.39 |
| 10/16/2026 16:51 | 1 | 152.38 |
| 10/16/2026 16:51 | 84 | 152.39 |
| 10/16/2026 16:51 | 80 | 152.39 |
| 10/16/2026 16:51 | 12 | 152.36 |
| 10/16/2026 16:51 | 23 | 152.39 |
| 10/16/2026 16:51 | 1 | 152.36 |
| 10/16/2026 16:51 | 100 | 152.39 |
| 10/16/2026 16:51 | 49 | 152.42 |
| 10/16/2026 16:51 | 110 | 152.43 |
| 10/16/2026 16:51 | 11 | 152.42 |
| 10/16/2026 16:51 | 4 | 152.42 |
| 10/16/2026 16:51 | 36 | 152.42 |
| 10/16/2026 16:51 | 3 | 152.43 |
| 10/16/2026 16:51 | 60 | 152.49 |
| 10/16/2026 16:50 | 9 | 152.87 |
| 10/16/2026 16:50 | 5 | 153.06 |
| 10/16/2026 16:50 | 1 | 153.09 |
| 10/16/2026 16:50 | 1 | 153.08 |
| 10/16/2026 16:50 | 2 | 152.99 |
| 10/16/2026 16:49 | 4 | 152.89 |
| 10/16/2026 16:49 | 18 | 152.86 |
| 10/16/2026 16:49 | 9 | 152.85 |
| 10/16/2026 16:49 | 12 | 152.85 |
| 10/16/2026 16:49 | 18 | 152.85 |
| 10/16/2026 16:48 | 18 | 152.85 |
| 10/16/2026 16:48 | 18 | 152.85 |
| 10/16/2026 16:48 | 18 | 152.85 |
| 10/16/2026 16:48 | 18 | 152.85 |
| 10/16/2026 16:48 | 7 | 152.85 |
| 10/16/2026 16:48 | 22 | 152.85 |
| 10/16/2026 16:47 | 10 | 152.85 |
| 10/16/2026 16:47 | 1 | 152.85 |
| 10/16/2026 16:46 | 1 | 152.84 |
| 10/16/2026 16:45 | 6 | 152.44 |
| 10/16/2026 16:44 | 55 | 152.43 |
| 10/16/2026 16:42 | 110 | 152.23 |
| 10/16/2026 16:42 | 2 | 152.23 |
| 10/16/2026 16:42 | 4 | 151.97 |
| 10/16/2026 16:42 | 32 | 151.95 |
| 10/16/2026 16:42 | 20 | 151.96 |
| 10/16/2026 16:42 | 110 | 152.07 |
| 10/16/2026 16:42 | 16 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:42 | 10 | 152.04 |
| 10/16/2026 16:40 | 5 | 152.04 |
| 10/16/2026 16:40 | 9 | 152.09 |
| 10/16/2026 16:40 | 100 | 152.09 |
| 10/16/2026 16:40 | 100 | 152.10 |
| 10/16/2026 16:38 | 1 | 152.67 |
| 10/16/2026 16:38 | 2 | 152.67 |
| 10/16/2026 16:36 | 6 | 152.16 |
| 10/16/2026 16:36 | 12 | 152.16 |
| 10/16/2026 16:36 | 5 | 152.155 |
| 10/16/2026 16:36 | 13 | 152.11 |
| 10/16/2026 16:36 | 87 | 152.11 |
| 10/16/2026 16:36 | 413 | 152.11 |
| 10/16/2026 16:36 | 100 | 152.08 |
| 10/16/2026 16:35 | 12 | 151.77 |
| 10/16/2026 16:35 | 10 | 151.77 |
| 10/16/2026 16:35 | 17 | 151.78 |
| 10/16/2026 16:34 | 16 | 151.77 |
| 10/16/2026 16:34 | 16 | 151.77 |
| 10/16/2026 16:33 | 20 | 151.77 |
| 10/16/2026 16:33 | 2 | 151.77 |
| 10/16/2026 16:33 | 89 | 151.38 |
| 10/16/2026 16:33 | 9 | 151.69 |
| 10/16/2026 16:33 | 91 | 151.69 |
| 10/16/2026 16:33 | 14 | 151.62 |
| 10/16/2026 16:32 | 22 | 151.39 |
| 10/16/2026 16:32 | 8 | 151.39 |
| 10/16/2026 16:32 | 254 | 151.39 |
| 10/16/2026 16:32 | 109 | 151.39 |
| 10/16/2026 16:32 | 29 | 151.39 |
| 10/16/2026 16:32 | 107 | 151.39 |
| 10/16/2026 16:32 | 71 | 151.39 |
| 10/16/2026 16:32 | 471 | 151.39 |
| 10/16/2026 16:32 | 29 | 151.39 |
| 10/16/2026 16:32 | 29 | 151.39 |
| 10/16/2026 16:32 | 71 | 151.39 |
| 10/16/2026 16:32 | 14 | 151.47 |
| 10/16/2026 16:32 | 8 | 151.47 |
| 10/16/2026 16:32 | 48 | 151.47 |
| 10/16/2026 16:32 | 10 | 151.43 |
| 10/16/2026 16:32 | 34 | 151.43 |
| 10/16/2026 16:32 | 8 | 151.39 |
| 10/16/2026 16:32 | 2 | 151.39 |
| 10/16/2026 16:32 | 8 | 151.37 |
| 10/16/2026 16:32 | 1 | 150.83 |
| 10/16/2026 16:32 | 6 | 150.825 |
| 10/16/2026 16:32 | 10 | 150.825 |
| 10/16/2026 16:32 | 11 | 150.54 |
| 10/16/2026 16:32 | 1 | 150.53 |
| 10/16/2026 16:31 | 10 | 150.835 |
| 10/16/2026 16:31 | 1 | 150.63 |
| 10/16/2026 16:31 | 18 | 151.00 |
| 10/16/2026 16:31 | 1 | 151.05 |
| 10/16/2026 16:31 | 137 | 151.04 |
| 10/16/2026 16:31 | 126 | 151.04 |
| 10/16/2026 16:31 | 1 | 151.05 |
| 10/16/2026 16:31 | 4 | 151.05 |
| 10/16/2026 16:31 | 76 | 151.05 |
| 10/16/2026 16:31 | 10 | 151.54 |
| 10/16/2026 16:31 | 7 | 151.47 |
| 10/16/2026 16:31 | 14 | 151.53 |
| 10/16/2026 16:31 | 3 | 151.53 |
| 10/16/2026 16:31 | 14 | 151.545 |
| 10/16/2026 16:31 | 17 | 151.545 |
| 10/16/2026 16:31 | 69 | 151.545 |
| 10/16/2026 16:31 | 30 | 151.545 |
| 10/16/2026 16:31 | 60 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.74 |
| 10/16/2026 16:31 | 32 | 151.75 |
| 10/16/2026 16:31 | 68 | 151.75 |
| 10/16/2026 16:31 | 32 | 151.75 |
| 10/16/2026 16:31 | 68 | 151.75 |
| 10/16/2026 16:31 | 32 | 151.75 |
| 10/16/2026 16:31 | 62 | 151.75 |
| 10/16/2026 16:31 | 38 | 151.75 |
| 10/16/2026 16:31 | 2 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.75 |
| 10/16/2026 16:31 | 90 | 151.74 |
| 10/16/2026 16:31 | 10 | 151.74 |
| 10/16/2026 16:31 | 100 | 151.74 |
| 10/16/2026 16:31 | 11 | 151.75 |
| 10/16/2026 16:31 | 89 | 151.75 |
| 10/16/2026 16:31 | 11 | 151.75 |
| 10/16/2026 16:31 | 89 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.74 |
| 10/16/2026 16:31 | 11 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.75 |
| 10/16/2026 16:31 | 100 | 151.75 |
| 10/16/2026 16:31 | 110 | 151.85 |
| 10/16/2026 16:31 | 5 | 152.08 |
| 10/16/2026 16:31 | 48 | 152.09 |
| 10/16/2026 16:31 | 100 | 151.75 |
| 10/16/2026 16:31 | 200 | 151.75 |
| 10/16/2026 16:31 | 1 | 151.76 |
| 10/16/2026 16:31 | 4 | 151.79 |
| 10/16/2026 16:31 | 100 | 151.86 |
| 10/16/2026 16:31 | 100 | 151.88 |
| 10/16/2026 16:31 | 1 | 151.93 |
| 10/16/2026 16:31 | 62 | 152.095 |
| 10/16/2026 16:31 | 100 | 152.095 |
| 10/16/2026 16:31 | 1 | 152.11 |
| 10/16/2026 16:31 | 100 | 152.12 |
| 10/16/2026 16:30 | 1 | 151.93 |
| 10/16/2026 16:29 | 10 | 152.10 |
| 10/16/2026 16:29 | 10 | 152.06 |
| 10/16/2026 16:29 | 10 | 152.06 |
| 10/16/2026 16:29 | 11 | 152.06 |
| 10/16/2026 16:29 | 10 | 152.06 |
| 10/16/2026 16:29 | 20 | 152.105 |
| 10/16/2026 16:28 | 5 | 152.22 |
| 10/16/2026 16:28 | 7 | 152.225 |
| 10/16/2026 16:28 | 7 | 152.23 |
| 10/16/2026 16:28 | 18 | 152.43 |
| 10/16/2026 16:28 | 1 | 152.62 |
| 10/16/2026 16:28 | 2 | 152.62 |
| 10/16/2026 16:27 | 10 | 152.91 |
| 10/16/2026 16:27 | 11 | 153.16 |
| 10/16/2026 16:27 | 5 | 153.21 |
| 10/16/2026 16:27 | 200 | 153.23 |
| 10/16/2026 16:27 | 100 | 153.23 |
| 10/16/2026 16:27 | 90 | 153.455 |
| 10/16/2026 16:27 | 13 | 153.455 |
| 10/16/2026 16:27 | 12 | 153.455 |
| 10/16/2026 16:27 | 100 | 153.455 |
| 10/16/2026 16:27 | 100 | 153.455 |
| 10/16/2026 16:27 | 100 | 153.455 |
| 10/16/2026 16:27 | 110 | 153.455 |
| 10/16/2026 16:27 | 100 | 153.455 |
| 10/16/2026 16:27 | 100 | 153.45 |
| 10/16/2026 16:27 | 12 | 153.23 |
| 10/16/2026 16:27 | 80 | 153.46 |
| 10/16/2026 16:27 | 10 | 153.28 |
| 10/16/2026 16:27 | 10 | 153.28 |
| 10/16/2026 16:27 | 6 | 153.29 |
| 10/16/2026 16:27 | 10 | 153.29 |
| 10/16/2026 16:27 | 38 | 153.29 |
| 10/16/2026 16:27 | 10 | 153.29 |
| 10/16/2026 16:27 | 84 | 153.29 |
| 10/16/2026 16:27 | 16 | 153.29 |
| 10/16/2026 16:27 | 2 | 153.29 |
| 10/16/2026 16:27 | 182 | 153.50 |
| 10/16/2026 16:27 | 98 | 153.29 |
| 10/16/2026 16:27 | 218 | 153.50 |
| 10/16/2026 16:27 | 18 | 153.38 |
| 10/16/2026 16:27 | 8 | 153.39 |
| 10/16/2026 16:27 | 2 | 153.52 |
| 10/16/2026 16:27 | 8 | 153.53 |
| 10/16/2026 16:27 | 3 | 153.80 |
| 10/16/2026 16:27 | 97 | 153.80 |
| 10/16/2026 16:27 | 2 | 153.80 |
| 10/16/2026 16:27 | 100 | 153.80 |
| 10/16/2026 16:27 | 1 | 153.80 |
| 10/16/2026 16:27 | 3 | 153.81 |
| 10/16/2026 16:26 | 200 | 154.245 |
| 10/16/2026 16:26 | 100 | 154.245 |
| 10/16/2026 16:26 | 100 | 154.245 |
| 10/16/2026 16:26 | 100 | 154.245 |
| 10/16/2026 16:26 | 100 | 154.245 |
| 10/16/2026 16:26 | 100 | 154.245 |
| 10/16/2026 16:25 | 200 | 154.14 |
| 10/16/2026 16:25 | 7 | 154.14 |
| 10/16/2026 16:25 | 60 | 154.14 |
| 10/16/2026 16:25 | 10 | 154.14 |
| 10/16/2026 16:25 | 23 | 154.14 |
| 10/16/2026 16:25 | 60 | 154.17 |
| 10/16/2026 16:25 | 94 | 154.325 |
| 10/16/2026 16:25 | 100 | 154.32 |
| 10/16/2026 16:25 | 79 | 154.29 |
| 10/16/2026 16:25 | 2 | 154.29 |
| 10/16/2026 16:25 | 9 | 154.29 |
| 10/16/2026 16:25 | 16 | 154.29 |
| 10/16/2026 16:25 | 2 | 154.14 |
| 10/16/2026 16:25 | 95 | 154.13 |
| 10/16/2026 16:25 | 5 | 154.13 |
| 10/16/2026 16:25 | 1 | 153.885 |
| 10/16/2026 16:25 | 16 | 153.96 |
| 10/16/2026 16:25 | 13 | 153.98 |
| 10/16/2026 16:25 | 85 | 153.98 |
| 10/16/2026 16:25 | 3 | 153.98 |
| 10/16/2026 16:25 | 4 | 153.98 |
| 10/16/2026 16:25 | 1 | 154.075 |
| 10/16/2026 16:25 | 1 | 154.075 |
| 10/16/2026 16:25 | 1 | 154.075 |
| 10/16/2026 16:25 | 1 | 154.075 |
| 10/16/2026 16:25 | 100 | 154.075 |
| 10/16/2026 16:25 | 5 | 154.075 |
| 10/16/2026 16:24 | 10 | 154.075 |
| 10/16/2026 16:24 | 8 | 154.075 |
| 10/16/2026 16:24 | 2 | 154.075 |
| 10/16/2026 16:24 | 22 | 154.30 |
| 10/16/2026 16:24 | 1 | 154.32 |
| 10/16/2026 16:24 | 1 | 154.33 |
| 10/16/2026 16:24 | 21 | 154.33 |
| 10/16/2026 16:24 | 2 | 154.64 |
| 10/16/2026 16:23 | 1 | 154.67 |
| 10/16/2026 16:23 | 1 | 154.73 |
| 10/16/2026 16:23 | 10 | 154.52 |
| 10/16/2026 16:21 | 7 | 154.535 |
| 10/16/2026 16:20 | 43 | 154.54 |
| 10/16/2026 16:19 | 2 | 154.55 |
| 10/16/2026 16:19 | 3 | 154.545 |
| 10/16/2026 16:19 | 5 | 154.545 |
| 10/16/2026 16:19 | 10 | 154.545 |
| 10/16/2026 16:19 | 7 | 154.545 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 3 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 1 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:19 | 10 | 154.705 |
| 10/16/2026 16:18 | 11 | 154.705 |
| 10/16/2026 16:18 | 10 | 154.54 |
| 10/16/2026 16:18 | 12 | 154.54 |
| 10/16/2026 16:18 | 10 | 154.54 |
| 10/16/2026 16:18 | 6 | 154.54 |
| 10/16/2026 16:18 | 10 | 154.54 |
| 10/16/2026 16:18 | 2 | 154.45 |
| 10/16/2026 16:18 | 7 | 154.325 |
| 10/16/2026 16:18 | 3 | 154.325 |
| 10/16/2026 16:17 | 19 | 154.30 |
| 10/16/2026 16:17 | 76 | 154.29 |
| 10/16/2026 16:17 | 3 | 154.23 |
| 10/16/2026 16:17 | 97 | 154.18 |
| 10/16/2026 16:16 | 17 | 154.06 |
| 10/16/2026 16:16 | 17 | 154.05 |
| 10/16/2026 16:16 | 17 | 154.05 |
| 10/16/2026 16:15 | 3 | 153.795 |
| 10/16/2026 16:15 | 100 | 153.80 |
| 10/16/2026 16:14 | 1 | 153.94 |
| 10/16/2026 16:14 | 10 | 154.18 |
| 10/16/2026 16:14 | 12 | 154.18 |
| 10/16/2026 16:14 | 2 | 154.07 |
| 10/16/2026 16:14 | 4 | 154.07 |
| 10/16/2026 16:14 | 1 | 154.07 |
| 10/16/2026 16:14 | 1 | 153.79 |
| 10/16/2026 16:14 | 100 | 153.79 |
| 10/16/2026 16:14 | 6 | 153.785 |
| 10/16/2026 16:13 | 10 | 153.785 |
| 10/16/2026 16:13 | 10 | 153.785 |
| 10/16/2026 16:13 | 10 | 153.785 |
| 10/16/2026 16:13 | 8 | 153.785 |
| 10/16/2026 16:12 | 15 | 153.60 |
| 10/16/2026 16:12 | 85 | 153.60 |
| 10/16/2026 16:12 | 100 | 153.60 |
| 10/16/2026 16:12 | 1 | 153.60 |
| 10/16/2026 16:12 | 60 | 153.405 |
| 10/16/2026 16:12 | 10 | 153.405 |
| 10/16/2026 16:12 | 39 | 153.405 |
| 10/16/2026 16:12 | 12 | 153.405 |
| 10/16/2026 16:12 | 10 | 153.405 |
| 10/16/2026 16:12 | 10 | 153.405 |
| 10/16/2026 16:12 | 39 | 153.28 |
| 10/16/2026 16:12 | 46 | 153.28 |
| 10/16/2026 16:12 | 15 | 153.28 |
| 10/16/2026 16:12 | 84 | 153.29 |
| 10/16/2026 16:12 | 1 | 153.29 |
| 10/16/2026 16:09 | 1 | 154.20 |
| 10/16/2026 16:08 | 70 | 153.945 |
| 10/16/2026 16:08 | 8 | 153.945 |
| 10/16/2026 16:08 | 26 | 153.945 |
| 10/16/2026 16:08 | 4 | 153.945 |
| 10/16/2026 16:08 | 70 | 153.945 |
| 10/16/2026 16:07 | 100 | 153.95 |
| 10/16/2026 16:07 | 100 | 153.95 |
| 10/16/2026 16:07 | 100 | 153.95 |
| 10/16/2026 16:07 | 56 | 153.95 |
| 10/16/2026 16:07 | 24 | 153.95 |
| 10/16/2026 16:07 | 100 | 153.95 |
| 10/16/2026 16:07 | 110 | 154.00 |
| 10/16/2026 16:07 | 10 | 153.57 |
| 10/16/2026 16:07 | 48 | 153.57 |
| 10/16/2026 16:07 | 39 | 153.67 |
| 10/16/2026 16:07 | 110 | 154.00 |
| 10/16/2026 16:07 | 5 | 153.67 |
| 10/16/2026 16:06 | 1 | 154.025 |
| 10/16/2026 16:05 | 30 | 154.285 |
| 10/16/2026 16:05 | 5 | 154.285 |
| 10/16/2026 16:05 | 1 | 154.66 |
| 10/16/2026 16:05 | 10 | 154.29 |
| 10/16/2026 16:05 | 5 | 154.29 |
| 10/16/2026 16:05 | 10 | 154.29 |
| 10/16/2026 16:05 | 10 | 154.29 |
| 10/16/2026 16:05 | 4 | 154.29 |
| 10/16/2026 16:05 | 100 | 154.50 |
| 10/16/2026 16:05 | 100 | 154.495 |
| 10/16/2026 16:05 | 6 | 154.22 |
| 10/16/2026 16:04 | 3 | 155.00 |
| 10/16/2026 16:04 | 1 | 155.00 |
| 10/16/2026 16:04 | 5 | 155.00 |
| 10/16/2026 16:04 | 225 | 155.00 |
| 10/16/2026 16:03 | 10 | 154.995 |
| 10/16/2026 16:03 | 5 | 154.995 |
| 10/16/2026 16:02 | 4 | 155.00 |
| 10/16/2026 16:02 | 50 | 155.00 |
| 10/16/2026 16:02 | 50 | 155.00 |
| 10/16/2026 16:02 | 10 | 155.00 |
| 10/16/2026 16:02 | 25 | 155.00 |
| 10/16/2026 16:02 | 1 | 155.13 |
| 10/16/2026 16:02 | 100 | 155.14 |
| 10/16/2026 16:02 | 100 | 155.14 |
| 10/16/2026 16:02 | 86 | 155.14 |
| 10/16/2026 16:02 | 14 | 155.14 |
| 10/16/2026 16:02 | 30 | 155.16 |
| 10/16/2026 16:02 | 6 | 155.16 |
| 10/16/2026 16:02 | 7 | 155.16 |
| 10/16/2026 16:02 | 18 | 155.16 |
| 10/16/2026 16:02 | 39 | 155.16 |
| 10/16/2026 16:02 | 61 | 155.17 |
| 10/16/2026 16:02 | 100 | 155.30 |
| 10/16/2026 16:02 | 2 | 155.30 |
| 10/16/2026 16:01 | 400 | 155.50 |
| 10/16/2026 15:59 | 100 | 155.91 |
| 10/16/2026 15:59 | 100 | 155.91 |
| 10/16/2026 15:59 | 100 | 155.91 |
| 10/16/2026 15:59 | 100 | 155.91 |
| 10/16/2026 15:59 | 10 | 155.905 |
| 10/16/2026 15:59 | 10 | 155.905 |
| 10/16/2026 15:59 | 6 | 155.905 |
| 10/16/2026 15:59 | 33 | 155.905 |
| 10/16/2026 15:59 | 10 | 155.905 |
| 10/16/2026 15:59 | 10 | 155.905 |
| 10/16/2026 15:56 | 18 | 155.88 |
| 10/16/2026 15:56 | 100 | 156.32 |
| 10/16/2026 15:56 | 40 | 156.32 |
| 10/16/2026 15:56 | 60 | 156.32 |
| 10/16/2026 15:56 | 12 | 156.34 |
| 10/16/2026 15:56 | 100 | 156.34 |
| 10/16/2026 15:56 | 87 | 156.80 |
| 10/16/2026 15:56 | 110 | 156.80 |
| 10/16/2026 15:56 | 203 | 156.80 |
| 10/16/2026 15:56 | 1 | 157.10 |
| 10/16/2026 15:55 | 91 | 157.195 |
| 10/16/2026 15:55 | 100 | 157.195 |
| 10/16/2026 15:54 | 100 | 157.195 |
| 10/16/2026 15:53 | 1 | 156.53 |
| 10/16/2026 15:51 | 20 | 156.995 |
| 10/16/2026 15:50 | 3 | 157.19 |
| 10/16/2026 15:50 | 42 | 157.19 |
| 10/16/2026 15:49 | 26 | 157.61 |
| 10/16/2026 15:49 | 2 | 157.46 |
| 10/16/2026 15:45 | 44 | 156.82 |
| 10/16/2026 15:44 | 1 | 156.235 |
| 10/16/2026 15:44 | 1 | 156.235 |
| 10/16/2026 15:44 | 20 | 155.99 |
| 10/16/2026 15:44 | 23 | 155.99 |
| 10/16/2026 15:44 | 6 | 156.00 |
| 10/16/2026 15:44 | 1 | 156.00 |
| 10/16/2026 15:44 | 5 | 156.00 |
| 10/16/2026 15:44 | 200 | 156.00 |
| 10/16/2026 15:44 | 1 | 156.01 |
| 10/16/2026 15:44 | 100 | 156.01 |
| 10/16/2026 15:44 | 76 | 156.01 |
| 10/16/2026 15:44 | 24 | 156.01 |
| 10/16/2026 15:42 | 49 | 156.75 |
| 10/16/2026 15:42 | 1 | 156.75 |
| 10/16/2026 15:41 | 5 | 157.20 |
| 10/16/2026 15:41 | 100 | 157.21 |
| 10/16/2026 15:40 | 1 | 157.86 |
| 10/16/2026 15:38 | 1 | 157.395 |
| 10/16/2026 15:38 | 30 | 157.20 |
| 10/16/2026 15:38 | 1 | 157.62 |
| 10/16/2026 15:38 | 98 | 157.63 |
| 10/16/2026 15:38 | 2 | 157.63 |
| 10/16/2026 15:38 | 100 | 157.63 |
| 10/16/2026 15:38 | 99 | 158.38 |
| 10/16/2026 15:38 | 100 | 158.37 |
| 10/16/2026 15:38 | 110 | 158.27 |
| 10/16/2026 15:38 | 79 | 158.38 |
| 10/16/2026 15:38 | 20 | 158.38 |
| 10/16/2026 15:38 | 100 | 158.38 |
| 10/16/2026 15:38 | 6 | 158.38 |
| 10/16/2026 15:38 | 1 | 158.38 |
| 10/16/2026 15:38 | 100 | 158.38 |
| 10/16/2026 15:38 | 110 | 158.11 |
| 10/16/2026 15:38 | 41 | 157.94 |
| 10/16/2026 15:37 | 57 | 158.09 |
| 10/16/2026 15:36 | 99 | 158.78 |
| 10/16/2026 15:35 | 1 | 158.78 |
| 10/16/2026 15:35 | 150 | 159.12 |
| 10/16/2026 15:35 | 40 | 159.11 |
| 10/16/2026 15:35 | 10 | 159.09 |
| 10/16/2026 15:35 | 50 | 158.79 |
| 10/16/2026 15:35 | 1 | 159.00 |
| 10/16/2026 15:35 | 200 | 159.00 |
| 10/16/2026 15:35 | 3 | 159.00 |
| 10/16/2026 15:35 | 200 | 159.17 |
| 10/16/2026 15:35 | 100 | 159.01 |
| 10/16/2026 15:35 | 66 | 159.01 |
| 10/16/2026 15:35 | 34 | 159.01 |
| 10/16/2026 15:35 | 100 | 159.01 |
| 10/16/2026 15:35 | 66 | 159.02 |
| 10/16/2026 15:35 | 34 | 159.02 |
| 10/16/2026 15:35 | 100 | 159.19 |
| 10/16/2026 15:35 | 100 | 159.21 |
| 10/16/2026 15:33 | 10 | 160.05 |
| 10/16/2026 15:33 | 4 | 160.06 |
| 10/16/2026 15:33 | 3 | 160.10 |
| 10/16/2026 15:33 | 3 | 160.15 |
| 10/16/2026 15:32 | 3 | 160.80 |
| 10/16/2026 15:31 | 100 | 160.96 |
| 10/16/2026 15:31 | 4 | 160.70 |
| 10/16/2026 15:31 | 4 | 160.56 |
| 10/16/2026 15:31 | 1 | 160.51 |
| 10/16/2026 15:31 | 199 | 160.51 |
| 10/16/2026 15:31 | 1 | 160.51 |
| 10/16/2026 15:31 | 100 | 160.50 |
| 10/16/2026 15:31 | 36 | 160.50 |
| 10/16/2026 15:31 | 64 | 160.50 |
| 10/16/2026 15:31 | 137 | 160.50 |
| 10/16/2026 15:31 | 201 | 160.50 |
| 10/16/2026 15:31 | 201 | 160.50 |
| 10/16/2026 15:31 | 61 | 160.50 |
| 10/16/2026 15:31 | 100 | 160.33 |
| 10/16/2026 15:31 | 4 | 160.33 |
| 10/16/2026 15:31 | 96 | 160.33 |
| 10/16/2026 15:31 | 1 | 160.33 |
| 10/16/2026 15:31 | 100 | 160.24 |
| 10/16/2026 15:31 | 5 | 160.24 |
| 10/16/2026 15:31 | 5 | 160.18 |
| 10/16/2026 15:31 | 200 | 160.16 |
| 10/16/2026 15:31 | 4 | 160.16 |
| 10/16/2026 15:31 | 2 | 160.09 |
| 10/16/2026 15:31 | 2 | 160.04 |
| 10/16/2026 15:31 | 2 | 160.04 |
| 10/16/2026 15:31 | 2 | 160.06 |
| 10/16/2026 15:31 | 2 | 160.06 |
| 10/16/2026 15:31 | 100 | 159.95 |
| 10/16/2026 15:31 | 120 | 159.95 |
| 10/16/2026 15:31 | 80 | 159.95 |
| 10/16/2026 15:31 | 100 | 159.95 |
| 10/16/2026 15:31 | 186 | 159.95 |
| 10/16/2026 15:31 | 203 | 159.95 |
| 10/16/2026 15:31 | 100 | 159.95 |
| 10/16/2026 15:31 | 94 | 159.95 |
| 10/16/2026 15:31 | 100 | 159.95 |
| 10/16/2026 15:31 | 100 | 159.95 |
| 10/16/2026 15:31 | 92 | 159.95 |
| 10/16/2026 15:31 | 8 | 159.95 |
| 10/16/2026 15:31 | 2 | 159.92 |
| 10/16/2026 15:31 | 1 | 159.95 |
| 10/16/2026 15:31 | 16 | 160.00 |
| 10/16/2026 15:31 | 10 | 160.00 |
| 10/16/2026 15:31 | 100 | 160.00 |
| 10/16/2026 15:31 | 4 | 160.00 |
| 10/16/2026 15:31 | 5 | 160.00 |
| 10/16/2026 15:31 | 4 | 160.00 |
| 10/16/2026 15:31 | 100 | 160.00 |
| 10/16/2026 15:31 | 66 | 160.00 |
| 10/16/2026 15:31 | 2 | 159.70 |
| 10/16/2026 15:31 | 44 | 160.00 |
| 10/16/2026 15:31 | 1 | 160.00 |
| 10/16/2026 15:31 | 4 | 160.00 |
| 10/16/2026 15:31 | 50 | 160.00 |
| 10/16/2026 15:31 | 1 | 159.95 |
| 10/16/2026 15:31 | 1 | 159.70 |
| 10/16/2026 15:31 | 38 | 159.91 |
| 10/16/2026 15:31 | 44 | 159.82 |
| 10/16/2026 15:31 | 10 | 159.82 |
| 10/16/2026 15:31 | 33 | 159.82 |
| 10/16/2026 15:31 | 100 | 159.76 |
| 10/16/2026 15:31 | 2 | 159.90 |
| 10/16/2026 15:31 | 131 | 159.90 |
| 10/16/2026 15:31 | 100 | 159.76 |
| 10/16/2026 15:31 | 25 | 159.90 |
| 10/16/2026 15:31 | 100 | 159.73 |
| 10/16/2026 15:31 | 14 | 159.68 |
| 10/16/2026 15:31 | 86 | 159.68 |
| 10/16/2026 15:31 | 14 | 159.42 |
| 10/16/2026 15:31 | 4 | 159.11 |
| 10/16/2026 15:30 | 203 | 159.27 |
| 10/16/2026 15:30 | 1 | 159.27 |
| 10/16/2026 15:30 | 6 | 159.27 |
| 10/16/2026 15:30 | 132 | 159.27 |
| 10/16/2026 15:30 | 6 | 159.27 |
| 10/16/2026 15:30 | 1 | 159.27 |
| 10/16/2026 15:30 | 11 | 159.50 |
| 10/16/2026 15:30 | 8193 | 159.28 |
| 10/16/2026 15:28 | 10 | 159.20 |
| 10/16/2026 15:10 | 1 | 160.50 |
| 10/16/2026 15:10 | 1 | 160.50 |
| 10/16/2026 15:10 | 1 | 160.50 |
| 10/16/2026 15:10 | 3 | 160.50 |
| 10/16/2026 15:10 | 1 | 160.50 |
| 10/16/2026 15:10 | 3 | 160.50 |
| 10/16/2026 15:10 | 1 | 160.50 |
| 10/16/2026 15:10 | 11 | 160.50 |
| 10/16/2026 15:10 | 1 | 160.92 |
| 10/16/2026 15:10 | 1 | 160.92 |
| 10/16/2026 15:10 | 1 | 160.92 |
| 10/16/2026 15:10 | 3 | 160.92 |
| 10/16/2026 15:10 | 4 | 160.92 |
| 10/16/2026 15:10 | 18 | 160.92 |
| 10/16/2026 15:10 | 1 | 160.92 |
| 10/16/2026 15:10 | 3 | 160.92 |
| 10/16/2026 15:10 | 11 | 160.92 |