Shake Shack Rg-A
SHAK
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 21:58:18
Bid
09/03/2025 - 21:58:23
Bid
Volume 		Ask
09/03/2025 - 21:58:23
Ask
Volume
105.385
-0.205 ( -0.19% )
105.37
1,300
105.42
1,700
More information
Analysis by TheScreener
02.09.2025
Evaluation Neutral  
Interest Very weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
09/03/2025 15:58 100 105.39
09/03/2025 15:58 1 105.39
09/03/2025 15:58 1 105.37
09/03/2025 15:58 2 105.42
09/03/2025 15:58 13 105.39
09/03/2025 15:58 87 105.39
09/03/2025 15:58 100 105.39
09/03/2025 15:58 147 105.39
09/03/2025 15:58 10 105.39
09/03/2025 15:58 136 105.39
09/03/2025 15:58 50 105.40
09/03/2025 15:58 49 105.40
09/03/2025 15:58 51 105.40
09/03/2025 15:58 34 105.40
09/03/2025 15:58 10 105.405
09/03/2025 15:58 100 105.405
09/03/2025 15:58 1 105.40
09/03/2025 15:58 5 105.40
09/03/2025 15:58 48 105.43
09/03/2025 15:58 103 105.43
09/03/2025 15:58 2 105.42
09/03/2025 15:58 1 105.43
09/03/2025 15:58 1 105.43
09/03/2025 15:58 10 105.42
09/03/2025 15:58 4 105.42
09/03/2025 15:58 9 105.395
09/03/2025 15:58 3 105.5034
09/03/2025 15:58 3 105.42
09/03/2025 15:58 3 105.42
09/03/2025 15:58 6 105.43
09/03/2025 15:58 121 105.43
09/03/2025 15:58 2 105.42
09/03/2025 15:58 100 105.43
09/03/2025 15:58 100 105.43
09/03/2025 15:58 200 105.42
09/03/2025 15:58 63 105.43
09/03/2025 15:58 100 105.40
09/03/2025 15:58 4 105.43
09/03/2025 15:58 1 105.395
09/03/2025 15:58 12 105.395
09/03/2025 15:58 5 105.43
09/03/2025 15:58 1 105.395
09/03/2025 15:58 21 105.43
09/03/2025 15:58 9 105.43
09/03/2025 15:58 1 105.395
09/03/2025 15:58 1 105.39
09/03/2025 15:58 3 105.43
09/03/2025 15:58 4 105.43
09/03/2025 15:58 7 105.43
09/03/2025 15:58 3 105.42
09/03/2025 15:58 84 105.42
09/03/2025 15:58 100 105.42
09/03/2025 15:58 100 105.42
09/03/2025 15:58 100 105.42
09/03/2025 15:58 3 105.42
09/03/2025 15:58 91 105.3975
09/03/2025 15:58 4 105.42
09/03/2025 15:58 1 105.42
09/03/2025 15:58 100 105.3975
09/03/2025 15:58 4 105.42
09/03/2025 15:58 3 105.42
09/03/2025 15:58 4 105.42
09/03/2025 15:58 100 105.42
09/03/2025 15:58 2 105.43
09/03/2025 15:58 100 105.3975
09/03/2025 15:58 20 105.40
09/03/2025 15:58 100 105.42
09/03/2025 15:58 45 105.42
09/03/2025 15:58 100 105.42
09/03/2025 15:58 6 105.43
09/03/2025 15:58 10 105.43
09/03/2025 15:58 1 105.43
09/03/2025 15:58 18 105.43
09/03/2025 15:58 1 105.43
09/03/2025 15:58 12 105.43
09/03/2025 15:58 64 105.43
09/03/2025 15:58 2 105.43
09/03/2025 15:58 82 105.43
09/03/2025 15:58 100 105.43
09/03/2025 15:58 61 105.43
09/03/2025 15:58 4 105.43
09/03/2025 15:58 5 105.43
09/03/2025 15:58 5 105.43
09/03/2025 15:58 100 105.395
09/03/2025 15:58 20 105.43
09/03/2025 15:58 5 105.43
09/03/2025 15:58 21 105.395
09/03/2025 15:58 4 105.43
09/03/2025 15:57 448 105.43
09/03/2025 15:57 4 105.43
09/03/2025 15:57 4 105.43
09/03/2025 15:57 2 105.40
09/03/2025 15:57 24 105.43
09/03/2025 15:57 8 105.43
09/03/2025 15:57 18 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 4 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 5 105.4354
09/03/2025 15:57 1 105.5138
09/03/2025 15:57 8 105.43
09/03/2025 15:57 25 105.43
09/03/2025 15:57 10 105.42
09/03/2025 15:57 21 105.42
09/03/2025 15:57 93 105.42
09/03/2025 15:57 7 105.43
09/03/2025 15:57 1 105.395
09/03/2025 15:57 28 105.395
09/03/2025 15:57 4 105.43
09/03/2025 15:57 6 105.43
09/03/2025 15:57 1 105.395
09/03/2025 15:57 7 105.43
09/03/2025 15:57 8 105.43
09/03/2025 15:57 1 105.43
09/03/2025 15:57 21 105.40
09/03/2025 15:57 20 105.40
09/03/2025 15:57 5 105.43
09/03/2025 15:57 2 105.43
09/03/2025 15:57 25 105.43
09/03/2025 15:57 4 105.43
09/03/2025 15:57 5 105.395
09/03/2025 15:57 5 105.395
09/03/2025 15:57 5 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 50 105.395
09/03/2025 15:57 34 105.40
09/03/2025 15:57 7 105.43
09/03/2025 15:57 1 105.395
09/03/2025 15:57 1 105.4367
09/03/2025 15:57 6 105.43
09/03/2025 15:57 4 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 21 105.43
09/03/2025 15:57 5 105.42
09/03/2025 15:57 100 105.395
09/03/2025 15:57 100 105.395
09/03/2025 15:57 143 105.43
09/03/2025 15:57 5 105.43
09/03/2025 15:57 20 105.39
09/03/2025 15:57 4 105.44
09/03/2025 15:57 5 105.40
09/03/2025 15:57 6 105.44
09/03/2025 15:57 6 105.44
09/03/2025 15:57 7 105.44
09/03/2025 15:57 37 105.44
09/03/2025 15:57 4 105.44
09/03/2025 15:57 18 105.44
09/03/2025 15:57 100 105.44
09/03/2025 15:57 10 105.40
09/03/2025 15:57 4 105.45
09/03/2025 15:57 100 105.41
09/03/2025 15:57 5 105.45
09/03/2025 15:57 80 105.405
09/03/2025 15:57 4 105.45
09/03/2025 15:57 7 105.445
09/03/2025 15:57 4 105.4399
09/03/2025 15:57 2 105.405
09/03/2025 15:57 5 105.405
09/03/2025 15:57 25 105.4393
09/03/2025 15:57 19 105.4385
09/03/2025 15:57 5 105.4393
09/03/2025 15:57 15 105.4399
09/03/2025 15:57 11 105.4379
09/03/2025 15:57 10 105.4387
09/03/2025 15:57 8 105.4397
09/03/2025 15:57 3 105.4405
09/03/2025 15:57 4 105.44
09/03/2025 15:57 20 105.41
09/03/2025 15:57 4 105.44
09/03/2025 15:57 6 105.445
09/03/2025 15:57 100 105.445
09/03/2025 15:57 15 105.44
09/03/2025 15:57 100 105.44
09/03/2025 15:57 100 105.44
09/03/2025 15:57 6 105.445
09/03/2025 15:57 8 105.44
09/03/2025 15:57 10 105.43
09/03/2025 15:57 100 105.405
09/03/2025 15:57 1 105.42
09/03/2025 15:57 20 105.41
09/03/2025 15:57 9 105.41
09/03/2025 15:57 40 105.41
09/03/2025 15:57 2 105.41
09/03/2025 15:57 84 105.37
09/03/2025 15:57 81 105.37
09/03/2025 15:57 2 105.37
09/03/2025 15:57 100 105.37
09/03/2025 15:57 50 105.37
09/03/2025 15:57 75 105.37
09/03/2025 15:57 195 105.38
09/03/2025 15:57 13 105.38
09/03/2025 15:57 100 105.41
09/03/2025 15:57 22 105.45
09/03/2025 15:57 3 105.41
09/03/2025 15:57 100 105.41
09/03/2025 15:57 2 105.42
09/03/2025 15:57 11 105.5221
09/03/2025 15:57 40 105.41
09/03/2025 15:57 40 105.41
09/03/2025 15:57 100 105.41
09/03/2025 15:57 82 105.41
09/03/2025 15:57 75 105.41
09/03/2025 15:57 1 105.41
09/03/2025 15:57 13 105.41
09/03/2025 15:57 200 105.41
09/03/2025 15:57 5 105.41
09/03/2025 15:57 2 105.41
09/03/2025 15:57 7 105.41
09/03/2025 15:57 7 105.41
09/03/2025 15:57 5 105.37
09/03/2025 15:57 5 105.38
09/03/2025 15:57 10 105.39
09/03/2025 15:57 1 105.41
09/03/2025 15:57 4 105.45
09/03/2025 15:57 4 105.41
09/03/2025 15:57 5 105.45
09/03/2025 15:57 23 105.45
09/03/2025 15:57 4 105.45
09/03/2025 15:57 25 105.41
09/03/2025 15:57 20 105.41
09/03/2025 15:57 1 105.41
09/03/2025 15:57 5 105.45
09/03/2025 15:57 30 105.4599
09/03/2025 15:57 5 105.45
09/03/2025 15:57 6 105.455
09/03/2025 15:57 6 105.455
09/03/2025 15:57 98 105.455
09/03/2025 15:57 6 105.46
09/03/2025 15:57 20 105.4623
09/03/2025 15:57 2 105.5245
09/03/2025 15:57 1 105.5245
09/03/2025 15:57 2 105.415
09/03/2025 15:57 7 105.523
09/03/2025 15:57 28 105.415
09/03/2025 15:57 77 105.47
09/03/2025 15:57 200 105.465
09/03/2025 15:57 100 105.415
09/03/2025 15:57 100 105.4175
09/03/2025 15:57 10 105.44
09/03/2025 15:57 35 105.48
09/03/2025 15:57 100 105.42
09/03/2025 15:57 100 105.425
09/03/2025 15:57 100 105.425
09/03/2025 15:57 6 105.48
09/03/2025 15:57 94 105.48
09/03/2025 15:57 6 105.48
09/03/2025 15:57 23 105.48
09/03/2025 15:57 7 105.48
09/03/2025 15:57 100 105.48
09/03/2025 15:57 111 105.48
09/03/2025 15:57 10 105.4634
09/03/2025 15:57 100 105.45
09/03/2025 15:57 43 105.49
09/03/2025 15:57 47 105.49
09/03/2025 15:57 81 105.49
09/03/2025 15:57 1 105.49
09/03/2025 15:57 82 105.49
09/03/2025 15:57 3 105.49
09/03/2025 15:57 100 105.49
09/03/2025 15:57 1 105.49
09/03/2025 15:57 7 105.49
09/03/2025 15:57 2 105.49
09/03/2025 15:57 11 105.49
09/03/2025 15:57 2 105.49
09/03/2025 15:57 2 105.49
09/03/2025 15:57 2 105.49
09/03/2025 15:57 1 105.49
09/03/2025 15:57 4 105.49
09/03/2025 15:57 2 105.49
09/03/2025 15:57 100 105.49
09/03/2025 15:57 53 105.48
09/03/2025 15:57 20 105.49
09/03/2025 15:57 2 105.5263
09/03/2025 15:57 2 105.425
09/03/2025 15:57 18 105.4899
09/03/2025 15:57 192 105.49
09/03/2025 15:57 20 105.46
09/03/2025 15:57 5 105.43
09/03/2025 15:57 2 105.43
09/03/2025 15:56 200 105.5034
09/03/2025 15:56 4 105.425
09/03/2025 15:56 11 105.5204
09/03/2025 15:56 6 105.43
09/03/2025 15:56 20 105.43
09/03/2025 15:56 190 105.49
09/03/2025 15:56 100 105.4275
09/03/2025 15:56 100 105.4375
09/03/2025 15:56 3 105.5276
09/03/2025 15:56 17 105.4368
09/03/2025 15:56 15 105.4368
09/03/2025 15:56 100 105.53
09/03/2025 15:56 10 105.4368
09/03/2025 15:56 26 105.4756
09/03/2025 15:56 11 105.425
09/03/2025 15:56 1 105.45
09/03/2025 15:56 1 105.43
09/03/2025 15:56 19 105.5222
09/03/2025 15:56 5 105.45
09/03/2025 15:56 77 105.49
09/03/2025 15:56 100 105.49
09/03/2025 15:56 5 105.49
09/03/2025 15:56 2 105.425
09/03/2025 15:56 5 105.425
09/03/2025 15:56 5 105.425
09/03/2025 15:56 4 105.4275
09/03/2025 15:56 2 105.425
09/03/2025 15:56 2 105.425
09/03/2025 15:56 16 105.44
09/03/2025 15:56 35 105.49
09/03/2025 15:56 100 105.49
09/03/2025 15:56 100 105.48
09/03/2025 15:56 5 105.5233
09/03/2025 15:56 100 105.425
09/03/2025 15:56 25 105.425
09/03/2025 15:56 146 105.425
09/03/2025 15:56 25 105.425
09/03/2025 15:56 29 105.425
09/03/2025 15:56 34 105.43
09/03/2025 15:56 100 105.43
09/03/2025 15:56 5 105.44
09/03/2025 15:56 4 105.4375
09/03/2025 15:56 54 105.44
09/03/2025 15:56 5 105.44
09/03/2025 15:56 5 105.44
09/03/2025 15:56 20 105.44
09/03/2025 15:56 40 105.45
09/03/2025 15:56 14 105.46
09/03/2025 15:56 2 105.48
09/03/2025 15:56 2 105.48
09/03/2025 15:56 1 105.48
09/03/2025 15:56 2 105.48
09/03/2025 15:56 1 105.48
09/03/2025 15:56 14 105.48
09/03/2025 15:56 2 105.47
09/03/2025 15:56 100 105.47
09/03/2025 15:56 11 105.5343
09/03/2025 15:56 100 105.4275
09/03/2025 15:56 100 105.425
09/03/2025 15:56 1 105.45
09/03/2025 15:56 4 105.45
09/03/2025 15:56 1 105.45
09/03/2025 15:56 100 105.4325
09/03/2025 15:56 1 105.44
09/03/2025 15:56 4 105.44
09/03/2025 15:56 7 105.44
09/03/2025 15:56 53 105.43
09/03/2025 15:56 25 105.425
09/03/2025 15:56 6 105.425
09/03/2025 15:56 100 105.5346
09/03/2025 15:56 5 105.5317
09/03/2025 15:56 10 105.5346
09/03/2025 15:56 11 105.5146
09/03/2025 15:56 18 105.4391
09/03/2025 15:56 24 105.45
09/03/2025 15:56 20 105.425
09/03/2025 15:56 2 105.425
09/03/2025 15:56 10 105.5293
09/03/2025 15:56 13 105.5348
09/03/2025 15:56 32 105.4999
09/03/2025 15:56 67 105.435
09/03/2025 15:56 25 105.425
09/03/2025 15:56 188 105.425
09/03/2025 15:56 194 105.425
09/03/2025 15:56 100 105.425
09/03/2025 15:56 100 105.425
09/03/2025 15:56 100 105.425
09/03/2025 15:56 274 105.4275
09/03/2025 15:56 100 105.4275
09/03/2025 15:56 5 105.425
09/03/2025 15:56 13 105.4411
09/03/2025 15:56 22 105.5356
09/03/2025 15:56 10 105.4411
09/03/2025 15:56 82 105.425
09/03/2025 15:56 6 105.425
09/03/2025 15:56 6 105.425
09/03/2025 15:56 6 105.425
09/03/2025 15:56 3 105.536
09/03/2025 15:56 1 105.425
09/03/2025 15:56 20 105.40
09/03/2025 15:56 20 105.43
09/03/2025 15:56 40 105.43
09/03/2025 15:56 25 105.43
09/03/2025 15:56 100 105.43
09/03/2025 15:56 100 105.425
09/03/2025 15:56 100 105.425
09/03/2025 15:56 10 105.5386
09/03/2025 15:56 10 105.5386
09/03/2025 15:56 100 105.4781
09/03/2025 15:56 6 105.435
09/03/2025 15:56 6 105.435
09/03/2025 15:56 6 105.435
09/03/2025 15:56 68 105.435
09/03/2025 15:56 14 105.435
09/03/2025 15:56 3 105.5377
09/03/2025 15:56 18 105.43
09/03/2025 15:56 400 105.5384
09/03/2025 15:56 8 105.435
09/03/2025 15:56 20 105.5384
09/03/2025 15:56 1 105.5377
09/03/2025 15:56 3 105.5376
09/03/2025 15:56 100 105.435
09/03/2025 15:56 69 105.5099
09/03/2025 15:56 100 105.43
09/03/2025 15:56 83 105.43
09/03/2025 15:56 100 105.40
09/03/2025 15:56 21 105.43
09/03/2025 15:56 200 105.43
09/03/2025 15:56 100 105.43
09/03/2025 15:56 300 105.425
09/03/2025 15:56 2 105.39
09/03/2025 15:56 12 105.39
09/03/2025 15:56 1 105.39
09/03/2025 15:56 87 105.39
09/03/2025 15:56 10 105.39
09/03/2025 15:56 1 105.40
09/03/2025 15:56 12 105.40
09/03/2025 15:56 3 105.40
09/03/2025 15:56 15 105.40
09/03/2025 15:56 92 105.40
09/03/2025 15:56 8 105.40
09/03/2025 15:56 15 105.40
09/03/2025 15:56 15 105.40
09/03/2025 15:56 15 105.40
09/03/2025 15:56 34 105.40
09/03/2025 15:56 50 105.40
09/03/2025 15:56 110 105.41
09/03/2025 15:56 10 105.39
09/03/2025 15:56 5 105.39
09/03/2025 15:56 20 105.39
09/03/2025 15:56 10 105.39
09/03/2025 15:56 100 105.44
09/03/2025 15:56 9 105.40
09/03/2025 15:56 44 105.5505
09/03/2025 15:56 11 105.5448
09/03/2025 15:56 6 105.445
09/03/2025 15:56 6 105.445
09/03/2025 15:56 8 105.45
09/03/2025 15:56 6 105.43
09/03/2025 15:56 40 105.45
09/03/2025 15:56 34 105.45
09/03/2025 15:56 1 105.5438
09/03/2025 15:56 100 105.5169
09/03/2025 15:56 1 105.5436
09/03/2025 15:55 10 105.5512
09/03/2025 15:55 100 105.44
09/03/2025 15:55 100 105.44
09/03/2025 15:55 115 105.45
09/03/2025 15:55 40 105.45
09/03/2025 15:55 100 105.44
09/03/2025 15:55 100 105.44
09/03/2025 15:55 17 105.5544
09/03/2025 15:55 100 105.44
09/03/2025 15:55 4 105.5449
09/03/2025 15:55 1 105.45
09/03/2025 15:55 14 105.45
09/03/2025 15:55 100 105.45
09/03/2025 15:55 10 105.5558
09/03/2025 15:55 10 105.5558
09/03/2025 15:55 4 105.5558
09/03/2025 15:55 12 105.45
09/03/2025 15:55 10 105.5161
09/03/2025 15:55 25 105.44
09/03/2025 15:55 100 105.44
09/03/2025 15:55 100 105.44
09/03/2025 15:55 100 105.5488
09/03/2025 15:55 1 105.5453
09/03/2025 15:55 10 105.5487
09/03/2025 15:55 96 105.45
09/03/2025 15:55 60 105.45
09/03/2025 15:55 40 105.45
09/03/2025 15:55 980 105.45
09/03/2025 15:55 100 105.5525
09/03/2025 15:55 7 105.5525
09/03/2025 15:55 12 105.5525
09/03/2025 15:55 46 105.5525
09/03/2025 15:55 16 105.5644
09/03/2025 15:55 100 105.45
09/03/2025 15:55 28 105.5524
09/03/2025 15:55 5 105.5492
09/03/2025 15:55 19 105.5523
09/03/2025 15:55 4 105.42
09/03/2025 15:55 4 105.42
09/03/2025 15:55 4 105.43
09/03/2025 15:55 4 105.43
09/03/2025 15:55 4 105.42
09/03/2025 15:55 1 105.46
09/03/2025 15:55 1 105.55
09/03/2025 15:55 40 105.40
09/03/2025 15:55 2 105.43
09/03/2025 15:55 5 105.43
09/03/2025 15:55 5 105.42
09/03/2025 15:55 100 105.43
09/03/2025 15:55 24 105.42
09/03/2025 15:55 25 105.42
09/03/2025 15:55 24 105.41
09/03/2025 15:55 100 105.41
09/03/2025 15:55 100 105.41
09/03/2025 15:55 64 105.41
09/03/2025 15:55 36 105.41
09/03/2025 15:55 114 105.42
09/03/2025 15:55 50 105.42
09/03/2025 15:55 14 105.41
09/03/2025 15:55 7 105.42
09/03/2025 15:55 1 105.485
09/03/2025 15:55 100 105.44
09/03/2025 15:55 90 105.44
09/03/2025 15:55 18 105.44
09/03/2025 15:55 5 105.45
09/03/2025 15:55 18 105.44
09/03/2025 15:55 2 105.46
09/03/2025 15:55 14 105.46
09/03/2025 15:55 12 105.46
09/03/2025 15:55 100 105.59
09/03/2025 15:55 39 105.48
09/03/2025 15:55 1 105.47
09/03/2025 15:55 3 105.47
09/03/2025 15:55 3 105.47
09/03/2025 15:55 5 105.46
09/03/2025 15:55 34 105.46
09/03/2025 15:55 7 105.46
09/03/2025 15:55 11 105.46
09/03/2025 15:55 38 105.46
09/03/2025 15:55 15 105.48
09/03/2025 15:55 5 105.48
09/03/2025 15:55 200 105.495
09/03/2025 15:55 100 105.495
09/03/2025 15:55 100 105.49
09/03/2025 15:55 75 105.49
09/03/2025 15:55 1 105.49
09/03/2025 15:55 83 105.495
09/03/2025 15:55 25 105.495
09/03/2025 15:55 100 105.495
09/03/2025 15:55 10 105.50
09/03/2025 15:55 2 105.50
09/03/2025 15:55 8 105.57
09/03/2025 15:55 100 105.51
09/03/2025 15:55 100 105.51
09/03/2025 15:55 13 105.51
09/03/2025 15:55 64 105.51
09/03/2025 15:55 5 105.51
09/03/2025 15:55 100 105.52
09/03/2025 15:55 65 105.53
09/03/2025 15:55 30 105.55
09/03/2025 15:55 100 105.55
09/03/2025 15:55 2 105.57
09/03/2025 15:55 100 105.55
09/03/2025 15:55 100 105.55
09/03/2025 15:55 50 105.56
09/03/2025 15:55 100 105.55
09/03/2025 15:55 21 105.54
09/03/2025 15:55 150 105.55
09/03/2025 15:55 100 105.55
09/03/2025 15:55 20 105.55
09/03/2025 15:55 38 105.55
09/03/2025 15:55 29 105.56
09/03/2025 15:55 50 105.56
09/03/2025 15:55 25 105.55
09/03/2025 15:55 25 105.55
09/03/2025 15:55 25 105.55
09/03/2025 15:55 100 105.55
09/03/2025 15:55 50 105.56
09/03/2025 15:55 100 105.56
09/03/2025 15:55 10 105.56
09/03/2025 15:55 2 105.56
09/03/2025 15:55 7 105.5812
09/03/2025 15:55 6 105.625
09/03/2025 15:55 32 105.64
09/03/2025 15:55 6 105.63
09/03/2025 15:55 20 105.62
09/03/2025 15:55 6 105.61
09/03/2025 15:55 30 105.60
09/03/2025 15:55 100 105.60
09/03/2025 15:55 4 105.60
09/03/2025 15:55 66 105.60
09/03/2025 15:55 5 105.60
09/03/2025 15:55 28 105.60
09/03/2025 15:55 225 105.60
09/03/2025 15:55 100 105.605
09/03/2025 15:55 10 105.59
09/03/2025 15:55 13 105.58
09/03/2025 15:55 1 105.59
09/03/2025 15:55 17 105.59
09/03/2025 15:55 18 105.5797
09/03/2025 15:55 84 105.59
09/03/2025 15:55 100 105.58
09/03/2025 15:55 100 105.58
09/03/2025 15:55 100 105.59
09/03/2025 15:55 30 105.59
09/03/2025 15:55 55 105.58
09/03/2025 15:55 100 105.645
09/03/2025 15:55 35 105.58
09/03/2025 15:55 34 105.61
09/03/2025 15:55 14 105.59
09/03/2025 15:55 100 105.58
09/03/2025 15:55 1 105.58
09/03/2025 15:55 19 105.58
09/03/2025 15:55 43 105.58
09/03/2025 15:55 10 105.58
09/03/2025 15:55 32 105.59
09/03/2025 15:55 100 105.59
09/03/2025 15:55 26 105.58
09/03/2025 15:55 53 105.59
09/03/2025 15:55 50 105.59
09/03/2025 15:55 79 105.59
09/03/2025 15:55 17 105.59
09/03/2025 15:55 11 105.61
09/03/2025 15:55 27 105.59
09/03/2025 15:55 21 105.59
09/03/2025 15:55 15 105.59
09/03/2025 15:55 39 105.59
09/03/2025 15:55 36 105.59
09/03/2025 15:55 16 105.60
09/03/2025 15:55 23 105.60
09/03/2025 15:55 37 105.59
09/03/2025 15:55 11 105.61
09/03/2025 15:55 5 105.61
09/03/2025 15:55 30 105.60
09/03/2025 15:55 45 105.61
09/03/2025 15:55 12 105.60
09/03/2025 15:55 11 105.61
09/03/2025 15:55 40 105.59
09/03/2025 15:55 4 105.61
09/03/2025 15:55 5 105.62
09/03/2025 15:55 4 105.5532
09/03/2025 15:55 1 105.67
09/03/2025 15:55 1 105.67
09/03/2025 15:55 11 105.66
09/03/2025 15:55 88 105.66
09/03/2025 15:55 100 105.66
09/03/2025 15:55 200 105.68
09/03/2025 15:55 100 105.66
09/03/2025 15:55 100 105.675
09/03/2025 15:55 100 105.675
09/03/2025 15:55 100 105.6675
09/03/2025 15:55 9 105.6675
09/03/2025 15:55 100 105.67
09/03/2025 15:55 53 105.65
09/03/2025 15:55 36 105.64
09/03/2025 15:55 14 105.64
09/03/2025 15:55 20 105.64
09/03/2025 15:55 3 105.5701
09/03/2025 15:55 2 105.5482
09/03/2025 15:55 31 105.68
09/03/2025 15:55 100 105.68
09/03/2025 15:55 81 105.68
09/03/2025 15:55 20 105.68
09/03/2025 15:55 100 105.64
09/03/2025 15:55 40 105.68
09/03/2025 15:55 40 105.68
09/03/2025 15:55 10 105.64
09/03/2025 15:55 34 105.65
09/03/2025 15:55 20 105.64
09/03/2025 15:55 6 105.65
09/03/2025 15:55 40 105.65
09/03/2025 15:54 37 105.64
09/03/2025 15:54 25 105.64
09/03/2025 15:54 200 105.64
09/03/2025 15:54 68 105.645
09/03/2025 15:54 82 105.645
09/03/2025 15:54 18 105.645
09/03/2025 15:54 100 105.60
09/03/2025 15:54 1 105.5436
09/03/2025 15:54 10 105.60
09/03/2025 15:54 90 105.60
09/03/2025 15:54 100 105.60
09/03/2025 15:54 100 105.61
09/03/2025 15:54 100 105.61
09/03/2025 15:54 81 105.61
09/03/2025 15:54 16 105.61
09/03/2025 15:54 100 105.60
09/03/2025 15:54 17 105.60
09/03/2025 15:54 100 105.60
09/03/2025 15:54 19 105.61
09/03/2025 15:54 12 105.61
09/03/2025 15:54 100 105.60
09/03/2025 15:54 100 105.60
09/03/2025 15:54 500 105.60
09/03/2025 15:54 83 105.60
09/03/2025 15:54 5 105.59
09/03/2025 15:54 10 105.60
09/03/2025 15:54 99 105.58
09/03/2025 15:54 1 105.58
09/03/2025 15:54 15 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 2 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 3 105.59
09/03/2025 15:54 10 105.59
09/03/2025 15:54 2 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 1 105.59
09/03/2025 15:54 4 105.58
09/03/2025 15:54 10 105.58
09/03/2025 15:54 102 105.58
09/03/2025 15:54 40 105.58
09/03/2025 15:54 60 105.58
09/03/2025 15:54 28 105.58
09/03/2025 15:54 72 105.58
09/03/2025 15:54 28 105.58
09/03/2025 15:54 100 105.58
09/03/2025 15:54 100 105.58
09/03/2025 15:54 84 105.58
09/03/2025 15:54 1 105.58
09/03/2025 15:54 2 105.58
09/03/2025 15:54 40 105.58
09/03/2025 15:54 1 105.58
09/03/2025 15:54 40 105.58
09/03/2025 15:54 2 105.58
09/03/2025 15:54 200 105.58
09/03/2025 15:54 3 105.57
09/03/2025 15:54 1 105.57
09/03/2025 15:54 101 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 67 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 92 105.57
09/03/2025 15:54 10 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 3 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 8 105.57
09/03/2025 15:54 19 105.57
09/03/2025 15:54 81 105.57
09/03/2025 15:54 19 105.57
09/03/2025 15:54 81 105.57
09/03/2025 15:54 30 105.57
09/03/2025 15:54 70 105.57
09/03/2025 15:54 2 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 80 105.57
09/03/2025 15:54 100 105.57
09/03/2025 15:54 1 105.57
09/03/2025 15:54 14 105.57
09/03/2025 15:54 6 105.57
09/03/2025 15:54 67 105.57
09/03/2025 15:54 33 105.57
09/03/2025 15:54 1 105.57
09/03/2025 15:54 1 105.56
09/03/2025 15:54 28 105.56
09/03/2025 15:54 8 105.56
09/03/2025 15:54 10 105.5355
09/03/2025 15:54 64 105.56
09/03/2025 15:54 16 105.5452
09/03/2025 15:54 40 105.55
09/03/2025 15:54 10 105.525
09/03/2025 15:54 10 105.5473
09/03/2025 15:54 10 105.4879
09/03/2025 15:54 1 105.52
09/03/2025 15:54 4 105.52
09/03/2025 15:54 100 105.52
09/03/2025 15:54 12 105.54
09/03/2025 15:54 34 105.54
09/03/2025 15:54 1 105.5277
09/03/2025 15:54 20 105.52
09/03/2025 15:54 100 105.51
09/03/2025 15:54 66 105.53
09/03/2025 15:54 34 105.53
09/03/2025 15:54 49 105.535
09/03/2025 15:54 87 105.535
09/03/2025 15:54 64 105.535
09/03/2025 15:54 99 105.52
09/03/2025 15:54 1 105.52
09/03/2025 15:54 5 105.52
09/03/2025 15:54 9 105.52
09/03/2025 15:54 2 105.52
09/03/2025 15:54 30 105.53
09/03/2025 15:54 19 105.53
09/03/2025 15:54 50 105.53
09/03/2025 15:54 45 105.52
09/03/2025 15:54 92 105.52
09/03/2025 15:54 8 105.52
09/03/2025 15:54 55 105.52
09/03/2025 15:54 15 105.52
09/03/2025 15:54 30 105.52
09/03/2025 15:54 92 105.53
09/03/2025 15:54 8 105.53
09/03/2025 15:54 55 105.53
09/03/2025 15:54 100 105.53
09/03/2025 15:54 50 105.53
09/03/2025 15:54 15 105.53
09/03/2025 15:54 17 105.53
09/03/2025 15:54 13 105.53
09/03/2025 15:54 5 105.52
09/03/2025 15:54 35 105.54
09/03/2025 15:54 2 105.54
09/03/2025 15:54 15 105.545
09/03/2025 15:54 20 105.545
09/03/2025 15:54 8 105.54
09/03/2025 15:54 29 105.545
09/03/2025 15:54 8 105.545
09/03/2025 15:54 10 105.5573
09/03/2025 15:54 69 105.57
09/03/2025 15:54 20 105.57
09/03/2025 15:54 11 105.56
09/03/2025 15:54 7 105.545
09/03/2025 15:54 17 105.5344
09/03/2025 15:54 20 105.545
09/03/2025 15:54 19 105.57
09/03/2025 15:54 4 105.5475
09/03/2025 15:54 41 105.545
09/03/2025 15:54 41 105.545
09/03/2025 15:54 1 105.545
09/03/2025 15:54 94 105.57
09/03/2025 15:54 6 105.57
09/03/2025 15:54 88 105.56
09/03/2025 15:54 4 105.56
09/03/2025 15:54 6 105.56
09/03/2025 15:54 6 105.56
09/03/2025 15:54 3 105.56
09/03/2025 15:54 31 105.5347
09/03/2025 15:54 7 105.545
09/03/2025 15:54 1 105.5228
09/03/2025 15:54 19 105.57
09/03/2025 15:54 1 105.545
09/03/2025 15:54 22 105.5699
09/03/2025 15:54 9 105.54
09/03/2025 15:54 35 105.54
09/03/2025 15:54 53 105.53
09/03/2025 15:54 28 105.545
09/03/2025 15:54 72 105.545
09/03/2025 15:54 13 105.5499
09/03/2025 15:54 8 105.5499
09/03/2025 15:54 2 105.545
09/03/2025 15:54 1 105.545
09/03/2025 15:54 1 105.5223
09/03/2025 15:54 10 105.545
09/03/2025 15:54 90 105.545
09/03/2025 15:54 88 105.57
09/03/2025 15:54 6 105.56
09/03/2025 15:54 6 105.57
09/03/2025 15:54 23 105.53
09/03/2025 15:54 2 105.53
09/03/2025 15:54 100 105.53
09/03/2025 15:54 100 105.53
09/03/2025 15:54 100 105.53
09/03/2025 15:54 100 105.535
09/03/2025 15:54 100 105.4699
09/03/2025 15:54 6 105.53
09/03/2025 15:54 48 105.54
09/03/2025 15:54 9 105.535
09/03/2025 15:54 2 105.54
09/03/2025 15:54 1 105.535
09/03/2025 15:54 11 105.5369
09/03/2025 15:54 1 105.5488
09/03/2025 15:54 100 105.54
09/03/2025 15:54 26 105.58
09/03/2025 15:54 100 105.58
09/03/2025 15:54 2 105.5212
09/03/2025 15:54 10 105.57
09/03/2025 15:58 1 105.56
09/03/2025 15:54 51 105.54
09/03/2025 15:54 1 105.54
09/03/2025 15:54 20 105.54
09/03/2025 15:54 12 105.54
09/03/2025 15:54 8 105.57
09/03/2025 15:54 10 105.57
09/03/2025 15:54 20 105.56
09/03/2025 15:54 100 105.565
09/03/2025 15:54 14 105.54
09/03/2025 15:54 35 105.55
09/03/2025 15:54 20 105.55
09/03/2025 15:54 3 105.54
09/03/2025 15:54 20 105.55
09/03/2025 15:54 10 105.5359
09/03/2025 15:54 10 105.5728
09/03/2025 15:54 1 105.59
09/03/2025 15:54 10 105.59
09/03/2025 15:54 1 105.54
09/03/2025 15:54 5 105.59
09/03/2025 15:54 5 105.58
09/03/2025 15:54 5 105.54
09/03/2025 15:54 20 105.5585
09/03/2025 15:54 24 105.5585
09/03/2025 15:54 5 105.555
09/03/2025 15:54 8 105.55
09/03/2025 15:54 13 105.55
09/03/2025 15:54 100 105.55
09/03/2025 15:54 50 105.55
09/03/2025 15:54 460 105.55
09/03/2025 15:54 187 105.55
09/03/2025 15:54 100 105.55
09/03/2025 15:58 55 105.54
09/03/2025 15:54 6 105.54
09/03/2025 15:54 5 105.55
09/03/2025 15:54 5 105.55
09/03/2025 15:54 100 105.5191
09/03/2025 15:54 12 105.5726
09/03/2025 15:54 20 105.58
09/03/2025 15:53 14 105.575
09/03/2025 15:53 6 105.575
09/03/2025 15:53 40 105.58
09/03/2025 15:53 40 105.56
09/03/2025 15:53 5 105.585
09/03/2025 15:53 32 105.59
09/03/2025 15:53 5 105.58
09/03/2025 15:53 40 105.57
09/03/2025 15:53 40 105.55
09/03/2025 15:53 3 105.531
09/03/2025 15:53 9 105.531
09/03/2025 15:53 6 105.54
09/03/2025 15:53 30 105.54
09/03/2025 15:53 5 105.56
09/03/2025 15:53 20 105.56
09/03/2025 15:53 6 105.5183
09/03/2025 15:53 1 105.5183
09/03/2025 15:53 22 105.5899
09/03/2025 15:53 12 105.5899
09/03/2025 15:53 5 105.59
09/03/2025 15:53 5 105.58
09/03/2025 15:53 10 105.58
09/03/2025 15:53 6 105.58
09/03/2025 15:53 6 105.59
09/03/2025 15:53 6 105.57
09/03/2025 15:53 62 105.58
09/03/2025 15:53 20 105.57
09/03/2025 15:53 1 105.54
09/03/2025 15:53 185 105.585
09/03/2025 15:53 100 105.58
09/03/2025 15:53 100 105.54
09/03/2025 15:53 3 105.5211
09/03/2025 15:53 10 105.5208
09/03/2025 15:53 9 105.5299
09/03/2025 15:53 10 105.4522
09/03/2025 15:58 18 105.5899
09/03/2025 15:53 21 105.54
09/03/2025 15:53 10 105.54
09/03/2025 15:53 89 105.585
09/03/2025 15:53 100 105.58
09/03/2025 15:53 100 105.57
09/03/2025 15:53 1 105.54
09/03/2025 15:53 100 105.54
09/03/2025 15:53 6 105.54
09/03/2025 15:53 1 105.54
09/03/2025 15:53 3 105.514
09/03/2025 15:53 2 105.54
09/03/2025 15:53 11 105.5161
09/03/2025 15:53 100 105.4505
09/03/2025 15:53 11 105.54
09/03/2025 15:53 3 105.57
09/03/2025 15:53 100 105.58
09/03/2025 15:53 100 105.57