Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
149.14
-2.63
(
-1.73% )
|
148.99
|
1,300 |
149.08
|
400 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 74867 | 149.14 |
| 09/28/2026 21:59 | 2 | 149.13 |
| 09/28/2026 21:59 | 50 | 148.99 |
| 09/28/2026 21:59 | 2 | 149.13 |
| 09/28/2026 21:59 | 100 | 149.12 |
| 09/28/2026 21:59 | 1 | 149.12 |
| 09/28/2026 21:59 | 1 | 149.12 |
| 09/28/2026 21:59 | 22 | 149.13 |
| 09/28/2026 21:59 | 16 | 149.09 |
| 09/28/2026 21:59 | 1 | 149.02 |
| 09/28/2026 21:59 | 61 | 149.01 |
| 09/28/2026 21:59 | 6 | 149.01 |
| 09/28/2026 21:59 | 1 | 148.91 |
| 09/28/2026 21:59 | 1 | 149.015 |
| 09/28/2026 21:59 | 1 | 149.045 |
| 09/28/2026 21:59 | 98 | 148.93 |
| 09/28/2026 21:59 | 1 | 148.93 |
| 09/28/2026 21:59 | 1 | 148.93 |
| 09/28/2026 21:59 | 1 | 149.045 |
| 09/28/2026 21:59 | 3 | 149.10 |
| 09/28/2026 21:59 | 121 | 149.10 |
| 09/28/2026 21:59 | 1 | 149.045 |
| 09/28/2026 21:59 | 1 | 149.10 |
| 09/28/2026 21:59 | 2 | 149.045 |
| 09/28/2026 21:59 | 1 | 148.95 |
| 09/28/2026 21:59 | 4 | 149.11 |
| 09/28/2026 21:59 | 1 | 149.04 |
| 09/28/2026 21:59 | 3 | 149.03 |
| 09/28/2026 21:59 | 35 | 148.95 |
| 09/28/2026 21:59 | 5 | 148.95 |
| 09/28/2026 21:59 | 21 | 148.95 |
| 09/28/2026 21:59 | 100 | 148.96 |
| 09/28/2026 21:59 | 100 | 148.97 |
| 09/28/2026 21:59 | 1 | 149.09 |
| 09/28/2026 21:59 | 1 | 149.13 |
| 09/28/2026 21:59 | 1 | 149.04 |
| 09/28/2026 21:59 | 1 | 149.06 |
| 09/28/2026 21:59 | 3 | 149.06 |
| 09/28/2026 21:59 | 61 | 148.97 |
| 09/28/2026 21:59 | 2 | 149.06 |
| 09/28/2026 21:59 | 2 | 148.95 |
| 09/28/2026 21:59 | 1 | 148.99 |
| 09/28/2026 21:59 | 1 | 149.12 |
| 09/28/2026 21:59 | 3 | 149.06 |
| 09/28/2026 21:59 | 6 | 149.06 |
| 09/28/2026 21:59 | 13 | 149.16 |
| 09/28/2026 21:59 | 2 | 149.12 |
| 09/28/2026 21:59 | 100 | 149.06 |
| 09/28/2026 21:59 | 44 | 148.95 |
| 09/28/2026 21:59 | 100 | 148.96 |
| 09/28/2026 21:59 | 100 | 148.97 |
| 09/28/2026 21:59 | 56 | 149.06 |
| 09/28/2026 21:59 | 18 | 149.11 |
| 09/28/2026 21:59 | 1 | 149.11 |
| 09/28/2026 21:59 | 29 | 149.06 |
| 09/28/2026 21:59 | 1 | 149.06 |
| 09/28/2026 21:59 | 1 | 149.11 |
| 09/28/2026 21:59 | 1 | 149.11 |
| 09/28/2026 21:59 | 1 | 149.11 |
| 09/28/2026 21:59 | 1 | 149.06 |
| 09/28/2026 21:59 | 13 | 149.06 |
| 09/28/2026 21:59 | 1 | 149.06 |
| 09/28/2026 21:59 | 1 | 149.16 |
| 09/28/2026 21:59 | 100 | 149.06 |
| 09/28/2026 21:59 | 1 | 149.16 |
| 09/28/2026 21:59 | 1 | 149.16 |
| 09/28/2026 21:59 | 2 | 149.16 |
| 09/28/2026 21:59 | 20 | 149.13 |
| 09/28/2026 21:59 | 180 | 149.08 |
| 09/28/2026 21:59 | 100 | 149.05 |
| 09/28/2026 21:59 | 100 | 149.05 |
| 09/28/2026 21:59 | 100 | 149.05 |
| 09/28/2026 21:59 | 2 | 148.99 |
| 09/28/2026 21:59 | 1 | 148.91 |
| 09/28/2026 21:59 | 2 | 148.91 |
| 09/28/2026 21:59 | 1 | 148.89 |
| 09/28/2026 21:59 | 1 | 148.955 |
| 09/28/2026 21:59 | 2 | 148.955 |
| 09/28/2026 21:59 | 11 | 148.955 |
| 09/28/2026 21:59 | 2 | 148.955 |
| 09/28/2026 21:59 | 1 | 148.82 |
| 09/28/2026 21:59 | 1 | 148.83 |
| 09/28/2026 21:59 | 1 | 148.99 |
| 09/28/2026 21:59 | 1 | 148.83 |
| 09/28/2026 21:59 | 2 | 148.83 |
| 09/28/2026 21:59 | 12 | 148.90 |
| 09/28/2026 21:59 | 1 | 148.82 |
| 09/28/2026 21:59 | 4 | 148.99 |
| 09/28/2026 21:59 | 1 | 148.995 |
| 09/28/2026 21:59 | 100 | 148.995 |
| 09/28/2026 21:59 | 96 | 148.975 |
| 09/28/2026 21:59 | 4 | 148.98 |
| 09/28/2026 21:59 | 3 | 149.00 |
| 09/28/2026 21:59 | 3 | 148.95 |
| 09/28/2026 21:59 | 56 | 148.93 |
| 09/28/2026 21:59 | 44 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 20 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 64 | 148.93 |
| 09/28/2026 21:59 | 14 | 148.93 |
| 09/28/2026 21:59 | 22 | 148.93 |
| 09/28/2026 21:59 | 9 | 148.93 |
| 09/28/2026 21:59 | 5 | 148.93 |
| 09/28/2026 21:59 | 1 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 10 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 100 | 148.93 |
| 09/28/2026 21:59 | 56 | 148.93 |
| 09/28/2026 21:59 | 22 | 148.93 |
| 09/28/2026 21:59 | 22 | 148.93 |
| 09/28/2026 21:59 | 2 | 148.88 |
| 09/28/2026 21:59 | 2 | 148.88 |
| 09/28/2026 21:59 | 3 | 148.88 |
| 09/28/2026 21:59 | 1 | 148.88 |
| 09/28/2026 21:59 | 2 | 148.88 |
| 09/28/2026 21:59 | 8 | 148.83 |
| 09/28/2026 21:59 | 36 | 148.83 |
| 09/28/2026 21:59 | 36 | 148.83 |
| 09/28/2026 21:59 | 10 | 148.83 |
| 09/28/2026 21:59 | 10 | 148.83 |
| 09/28/2026 21:59 | 99 | 148.825 |
| 09/28/2026 21:59 | 1 | 148.825 |
| 09/28/2026 21:59 | 15 | 148.83 |
| 09/28/2026 21:59 | 13 | 148.83 |
| 09/28/2026 21:59 | 60 | 148.83 |
| 09/28/2026 21:59 | 85 | 148.66 |
| 09/28/2026 21:59 | 1 | 148.67 |
| 09/28/2026 21:59 | 14 | 148.77 |
| 09/28/2026 21:59 | 3 | 148.83 |
| 09/28/2026 21:59 | 29 | 148.83 |
| 09/28/2026 21:59 | 69 | 148.83 |
| 09/28/2026 21:59 | 60 | 148.83 |
| 09/28/2026 21:59 | 1 | 148.79 |
| 09/28/2026 21:59 | 5 | 148.79 |
| 09/28/2026 21:59 | 100 | 148.79 |
| 09/28/2026 21:59 | 44 | 148.64 |
| 09/28/2026 21:59 | 2 | 148.64 |
| 09/28/2026 21:59 | 40 | 148.65 |
| 09/28/2026 21:59 | 1 | 148.65 |
| 09/28/2026 21:59 | 1 | 148.65 |
| 09/28/2026 21:59 | 1 | 148.65 |
| 09/28/2026 21:59 | 56 | 148.785 |
| 09/28/2026 21:59 | 73 | 148.67 |
| 09/28/2026 21:59 | 16 | 148.67 |
| 09/28/2026 21:59 | 1 | 148.67 |
| 09/28/2026 21:59 | 1 | 148.76 |
| 09/28/2026 21:59 | 100 | 148.785 |
| 09/28/2026 21:59 | 180 | 148.79 |
| 09/28/2026 21:59 | 100 | 148.785 |
| 09/28/2026 21:59 | 36 | 148.78 |
| 09/28/2026 21:59 | 100 | 148.74 |
| 09/28/2026 21:59 | 2 | 148.74 |
| 09/28/2026 21:59 | 100 | 148.74 |
| 09/28/2026 21:59 | 4 | 148.74 |
| 09/28/2026 21:59 | 4 | 148.74 |
| 09/28/2026 21:59 | 1 | 148.74 |
| 09/28/2026 21:59 | 400 | 148.74 |
| 09/28/2026 21:59 | 1 | 148.74 |
| 09/28/2026 21:59 | 20 | 148.74 |
| 09/28/2026 21:59 | 6 | 148.74 |
| 09/28/2026 21:59 | 77 | 148.74 |
| 09/28/2026 21:59 | 8 | 148.74 |
| 09/28/2026 21:59 | 15 | 148.74 |
| 09/28/2026 21:59 | 54 | 148.74 |
| 09/28/2026 21:59 | 31 | 148.74 |
| 09/28/2026 21:59 | 100 | 148.74 |
| 09/28/2026 21:59 | 39 | 148.82 |
| 09/28/2026 21:59 | 64 | 148.83 |
| 09/28/2026 21:59 | 40 | 148.81 |
| 09/28/2026 21:59 | 100 | 148.82 |
| 09/28/2026 21:59 | 24 | 148.82 |
| 09/28/2026 21:59 | 11 | 148.82 |
| 09/28/2026 21:59 | 4 | 148.82 |
| 09/28/2026 21:59 | 100 | 148.82 |
| 09/28/2026 21:59 | 100 | 148.82 |
| 09/28/2026 21:59 | 60 | 148.82 |
| 09/28/2026 21:59 | 100 | 148.82 |
| 09/28/2026 21:59 | 3 | 148.82 |
| 09/28/2026 21:59 | 100 | 148.82 |
| 09/28/2026 21:59 | 2 | 148.82 |
| 09/28/2026 21:59 | 1 | 148.82 |
| 09/28/2026 21:59 | 33 | 148.82 |
| 09/28/2026 21:59 | 200 | 148.82 |
| 09/28/2026 21:59 | 240 | 148.82 |
| 09/28/2026 21:59 | 29 | 148.82 |
| 09/28/2026 21:58 | 2 | 148.82 |
| 09/28/2026 21:58 | 2 | 148.82 |
| 09/28/2026 21:58 | 27 | 148.82 |
| 09/28/2026 21:58 | 4 | 148.82 |
| 09/28/2026 21:58 | 6 | 148.82 |
| 09/28/2026 21:58 | 15 | 148.82 |
| 09/28/2026 21:58 | 68 | 148.82 |
| 09/28/2026 21:58 | 100 | 148.83 |
| 09/28/2026 21:58 | 180 | 148.85 |
| 09/28/2026 21:58 | 62 | 148.82 |
| 09/28/2026 21:58 | 93 | 148.82 |
| 09/28/2026 21:58 | 97 | 148.82 |
| 09/28/2026 21:58 | 2 | 148.81 |
| 09/28/2026 21:58 | 20 | 148.85 |
| 09/28/2026 21:58 | 5 | 148.78 |
| 09/28/2026 21:58 | 11 | 148.78 |
| 09/28/2026 21:58 | 100 | 148.78 |
| 09/28/2026 21:58 | 24 | 148.78 |
| 09/28/2026 21:58 | 100 | 148.78 |
| 09/28/2026 21:58 | 20 | 148.78 |
| 09/28/2026 21:58 | 4 | 148.78 |
| 09/28/2026 21:58 | 11 | 148.78 |
| 09/28/2026 21:58 | 100 | 148.78 |
| 09/28/2026 21:58 | 4 | 148.78 |
| 09/28/2026 21:58 | 1 | 148.82 |
| 09/28/2026 21:58 | 100 | 148.82 |
| 09/28/2026 21:58 | 6 | 148.82 |
| 09/28/2026 21:58 | 40 | 148.82 |
| 09/28/2026 21:58 | 28 | 148.82 |
| 09/28/2026 21:58 | 69 | 148.82 |
| 09/28/2026 21:58 | 20 | 148.87 |
| 09/28/2026 21:58 | 20 | 148.87 |
| 09/28/2026 21:58 | 20 | 148.87 |
| 09/28/2026 21:58 | 1 | 148.86 |
| 09/28/2026 21:58 | 19 | 148.86 |
| 09/28/2026 21:58 | 26 | 148.86 |
| 09/28/2026 21:58 | 9 | 148.86 |
| 09/28/2026 21:58 | 8 | 148.86 |
| 09/28/2026 21:58 | 1 | 148.86 |
| 09/28/2026 21:58 | 47 | 148.86 |
| 09/28/2026 21:58 | 53 | 148.86 |
| 09/28/2026 21:57 | 66 | 148.85 |
| 09/28/2026 21:57 | 16 | 148.85 |
| 09/28/2026 21:57 | 1 | 148.85 |
| 09/28/2026 21:57 | 9 | 148.85 |
| 09/28/2026 21:57 | 3 | 148.85 |
| 09/28/2026 21:57 | 27 | 148.85 |
| 09/28/2026 21:57 | 14 | 148.85 |
| 09/28/2026 21:57 | 1 | 148.85 |
| 09/28/2026 21:57 | 14 | 148.85 |
| 09/28/2026 21:57 | 2 | 148.85 |
| 09/28/2026 21:57 | 18 | 148.85 |
| 09/28/2026 21:57 | 95 | 148.78 |
| 09/28/2026 21:57 | 1 | 148.79 |
| 09/28/2026 21:57 | 50 | 148.87 |
| 09/28/2026 21:57 | 1 | 148.78 |
| 09/28/2026 21:57 | 16 | 148.83 |
| 09/28/2026 21:57 | 20 | 148.79 |
| 09/28/2026 21:57 | 44 | 148.79 |
| 09/28/2026 21:57 | 12 | 148.79 |
| 09/28/2026 21:57 | 1 | 148.85 |
| 09/28/2026 21:57 | 1 | 148.85 |
| 09/28/2026 21:57 | 1 | 148.85 |
| 09/28/2026 21:57 | 5 | 148.85 |
| 09/28/2026 21:57 | 200 | 148.85 |
| 09/28/2026 21:57 | 10 | 148.85 |
| 09/28/2026 21:57 | 100 | 148.85 |
| 09/28/2026 21:57 | 3 | 148.86 |
| 09/28/2026 21:57 | 12 | 148.86 |
| 09/28/2026 21:57 | 2 | 148.86 |
| 09/28/2026 21:57 | 1 | 148.86 |
| 09/28/2026 21:57 | 8 | 148.86 |
| 09/28/2026 21:57 | 4 | 148.86 |
| 09/28/2026 21:57 | 77 | 148.86 |
| 09/28/2026 21:57 | 100 | 148.89 |
| 09/28/2026 21:57 | 1 | 148.87 |
| 09/28/2026 21:57 | 2 | 148.87 |
| 09/28/2026 21:57 | 1 | 148.87 |
| 09/28/2026 21:57 | 12 | 148.87 |
| 09/28/2026 21:57 | 85 | 148.87 |
| 09/28/2026 21:57 | 15 | 148.87 |
| 09/28/2026 21:57 | 5 | 148.88 |
| 09/28/2026 21:57 | 100 | 148.875 |
| 09/28/2026 21:57 | 42 | 148.77 |
| 09/28/2026 21:57 | 20 | 148.77 |
| 09/28/2026 21:57 | 56 | 148.77 |
| 09/28/2026 21:57 | 100 | 148.77 |
| 09/28/2026 21:57 | 8 | 148.80 |
| 09/28/2026 21:57 | 1 | 148.82 |
| 09/28/2026 21:57 | 3 | 148.84 |
| 09/28/2026 21:57 | 2 | 148.84 |
| 09/28/2026 21:57 | 2 | 148.84 |
| 09/28/2026 21:57 | 3 | 148.83 |
| 09/28/2026 21:57 | 20 | 148.82 |
| 09/28/2026 21:57 | 20 | 148.82 |
| 09/28/2026 21:57 | 100 | 148.81 |
| 09/28/2026 21:57 | 3 | 148.81 |
| 09/28/2026 21:57 | 100 | 148.81 |
| 09/28/2026 21:57 | 15 | 148.81 |
| 09/28/2026 21:57 | 85 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 4 | 148.81 |
| 09/28/2026 21:57 | 1 | 148.81 |
| 09/28/2026 21:57 | 9 | 148.81 |
| 09/28/2026 21:57 | 6 | 148.81 |
| 09/28/2026 21:57 | 40 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 1 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 3 | 148.81 |
| 09/28/2026 21:57 | 1 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 3 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 2 | 148.81 |
| 09/28/2026 21:57 | 3 | 148.81 |
| 09/28/2026 21:57 | 3 | 148.81 |
| 09/28/2026 21:57 | 10 | 148.80 |
| 09/28/2026 21:57 | 10 | 148.80 |
| 09/28/2026 21:56 | 162 | 148.50 |
| 09/28/2026 21:56 | 45 | 148.56 |
| 09/28/2026 21:56 | 96 | 148.48 |
| 09/28/2026 21:56 | 11 | 148.48 |
| 09/28/2026 21:56 | 18 | 148.48 |
| 09/28/2026 21:56 | 71 | 148.48 |
| 09/28/2026 21:56 | 29 | 148.48 |
| 09/28/2026 21:56 | 71 | 148.48 |
| 09/28/2026 21:56 | 6 | 148.48 |
| 09/28/2026 21:56 | 82 | 148.48 |
| 09/28/2026 21:56 | 18 | 148.48 |
| 09/28/2026 21:56 | 12 | 148.48 |
| 09/28/2026 21:56 | 88 | 148.48 |
| 09/28/2026 21:56 | 12 | 148.48 |
| 09/28/2026 21:56 | 100 | 148.48 |
| 09/28/2026 21:56 | 8 | 148.48 |
| 09/28/2026 21:56 | 100 | 148.48 |
| 09/28/2026 21:56 | 4 | 148.48 |
| 09/28/2026 21:56 | 89 | 148.48 |
| 09/28/2026 21:56 | 7 | 148.48 |
| 09/28/2026 21:56 | 51 | 148.48 |
| 09/28/2026 21:56 | 49 | 148.48 |
| 09/28/2026 21:56 | 59 | 148.47 |
| 09/28/2026 21:56 | 42 | 148.40 |
| 09/28/2026 21:56 | 25 | 148.40 |
| 09/28/2026 21:56 | 8 | 148.37 |
| 09/28/2026 21:55 | 8 | 148.36 |
| 09/28/2026 21:55 | 7 | 148.29 |
| 09/28/2026 21:55 | 7 | 148.25 |
| 09/28/2026 21:55 | 5 | 148.19 |
| 09/28/2026 21:55 | 1 | 148.21 |
| 09/28/2026 21:55 | 20 | 148.21 |
| 09/28/2026 21:55 | 4 | 148.21 |
| 09/28/2026 21:55 | 10 | 148.21 |
| 09/28/2026 21:55 | 1 | 148.22 |
| 09/28/2026 21:55 | 4 | 148.25 |
| 09/28/2026 21:55 | 28 | 148.25 |
| 09/28/2026 21:55 | 8 | 148.26 |
| 09/28/2026 21:55 | 5 | 148.26 |
| 09/28/2026 21:55 | 48 | 148.27 |
| 09/28/2026 21:55 | 1 | 148.27 |
| 09/28/2026 21:55 | 79 | 148.27 |
| 09/28/2026 21:55 | 1 | 148.28 |
| 09/28/2026 21:55 | 24 | 148.29 |
| 09/28/2026 21:55 | 17 | 148.29 |
| 09/28/2026 21:55 | 7 | 148.29 |
| 09/28/2026 21:55 | 6 | 148.29 |
| 09/28/2026 21:55 | 100 | 148.29 |
| 09/28/2026 21:55 | 9 | 148.385 |
| 09/28/2026 21:54 | 25 | 148.385 |
| 09/28/2026 21:54 | 25 | 148.385 |
| 09/28/2026 21:53 | 46 | 148.47 |
| 09/28/2026 21:53 | 67 | 148.39 |
| 09/28/2026 21:53 | 10 | 148.36 |
| 09/28/2026 21:52 | 42 | 148.32 |
| 09/28/2026 21:52 | 99 | 148.32 |
| 09/28/2026 21:52 | 1 | 148.32 |
| 09/28/2026 21:52 | 58 | 148.32 |
| 09/28/2026 21:52 | 10 | 148.32 |
| 09/28/2026 21:52 | 3 | 148.30 |
| 09/28/2026 21:52 | 30 | 148.23 |
| 09/28/2026 21:52 | 5 | 148.23 |
| 09/28/2026 21:51 | 10 | 148.35 |
| 09/28/2026 21:51 | 10 | 148.34 |
| 09/28/2026 21:51 | 10 | 148.35 |
| 09/28/2026 21:51 | 10 | 148.35 |
| 09/28/2026 21:51 | 10 | 148.32 |
| 09/28/2026 21:51 | 50 | 148.29 |
| 09/28/2026 21:51 | 1 | 148.29 |
| 09/28/2026 21:51 | 1 | 148.29 |
| 09/28/2026 21:51 | 100 | 148.29 |
| 09/28/2026 21:51 | 10 | 148.33 |
| 09/28/2026 21:50 | 10 | 148.33 |
| 09/28/2026 21:50 | 65 | 148.33 |
| 09/28/2026 21:50 | 99 | 148.33 |
| 09/28/2026 21:50 | 1 | 148.33 |
| 09/28/2026 21:50 | 100 | 148.33 |
| 09/28/2026 21:50 | 63 | 148.33 |
| 09/28/2026 21:50 | 37 | 148.33 |
| 09/28/2026 21:50 | 10 | 148.33 |
| 09/28/2026 21:50 | 100 | 148.33 |
| 09/28/2026 21:50 | 54 | 148.33 |
| 09/28/2026 21:50 | 46 | 148.33 |
| 09/28/2026 21:50 | 1 | 148.33 |
| 09/28/2026 21:50 | 26 | 148.33 |
| 09/28/2026 21:50 | 67 | 148.33 |
| 09/28/2026 21:50 | 221 | 148.31 |
| 09/28/2026 21:50 | 86 | 148.31 |
| 09/28/2026 21:50 | 100 | 148.235 |
| 09/28/2026 21:50 | 7 | 148.33 |
| 09/28/2026 21:49 | 20 | 148.14 |
| 09/28/2026 21:49 | 20 | 148.14 |
| 09/28/2026 21:49 | 25 | 148.235 |
| 09/28/2026 21:49 | 54 | 148.24 |
| 09/28/2026 21:49 | 46 | 148.24 |
| 09/28/2026 21:49 | 18 | 148.24 |
| 09/28/2026 21:49 | 1 | 148.24 |
| 09/28/2026 21:49 | 100 | 148.23 |
| 09/28/2026 21:49 | 5 | 148.08 |
| 09/28/2026 21:49 | 10 | 148.08 |
| 09/28/2026 21:49 | 49 | 148.12 |
| 09/28/2026 21:48 | 52 | 148.15 |
| 09/28/2026 21:48 | 5 | 148.15 |
| 09/28/2026 21:48 | 58 | 148.15 |
| 09/28/2026 21:48 | 37 | 148.23 |
| 09/28/2026 21:48 | 51 | 148.23 |
| 09/28/2026 21:48 | 1 | 148.17 |
| 09/28/2026 21:48 | 1 | 148.17 |
| 09/28/2026 21:48 | 1 | 148.17 |
| 09/28/2026 21:48 | 17 | 148.15 |
| 09/28/2026 21:48 | 55 | 148.12 |
| 09/28/2026 21:48 | 100 | 148.07 |
| 09/28/2026 21:48 | 5 | 148.07 |
| 09/28/2026 21:48 | 20 | 148.07 |
| 09/28/2026 21:48 | 10 | 148.07 |
| 09/28/2026 21:48 | 56 | 148.07 |
| 09/28/2026 21:48 | 100 | 148.06 |
| 09/28/2026 21:48 | 5 | 147.97 |
| 09/28/2026 21:48 | 59 | 147.97 |
| 09/28/2026 21:48 | 117 | 148.02 |
| 09/28/2026 21:48 | 17 | 148.02 |
| 09/28/2026 21:48 | 83 | 148.02 |
| 09/28/2026 21:48 | 100 | 148.02 |
| 09/28/2026 21:48 | 10 | 148.02 |
| 09/28/2026 21:48 | 90 | 148.02 |
| 09/28/2026 21:48 | 10 | 148.02 |
| 09/28/2026 21:48 | 83 | 148.02 |
| 09/28/2026 21:48 | 10 | 148.00 |
| 09/28/2026 21:47 | 105 | 148.02 |
| 09/28/2026 21:47 | 78 | 148.02 |
| 09/28/2026 21:45 | 1 | 147.965 |
| 09/28/2026 21:43 | 7 | 147.87 |
| 09/28/2026 21:43 | 74 | 147.93 |
| 09/28/2026 21:43 | 100 | 147.94 |
| 09/28/2026 21:43 | 1 | 148.12 |
| 09/28/2026 21:42 | 31 | 148.16 |
| 09/28/2026 21:42 | 31 | 148.16 |
| 09/28/2026 21:42 | 100 | 147.94 |
| 09/28/2026 21:42 | 30 | 148.04 |
| 09/28/2026 21:42 | 3 | 148.04 |
| 09/28/2026 21:42 | 20 | 148.04 |
| 09/28/2026 21:41 | 5 | 148.07 |
| 09/28/2026 21:41 | 6 | 148.10 |
| 09/28/2026 21:41 | 2 | 148.18 |
| 09/28/2026 21:41 | 1 | 148.25 |
| 09/28/2026 21:41 | 7 | 148.25 |
| 09/28/2026 21:41 | 1 | 148.25 |
| 09/28/2026 21:41 | 2 | 148.25 |
| 09/28/2026 21:41 | 8 | 148.26 |
| 09/28/2026 21:41 | 1 | 148.26 |
| 09/28/2026 21:41 | 7 | 148.26 |
| 09/28/2026 21:41 | 7 | 148.26 |
| 09/28/2026 21:41 | 7 | 148.26 |
| 09/28/2026 21:41 | 5 | 148.27 |
| 09/28/2026 21:41 | 30 | 148.27 |
| 09/28/2026 21:41 | 23 | 148.27 |
| 09/28/2026 21:41 | 84 | 148.27 |
| 09/28/2026 21:41 | 22 | 148.28 |
| 09/28/2026 21:41 | 41 | 148.28 |
| 09/28/2026 21:41 | 79 | 148.29 |
| 09/28/2026 21:41 | 14 | 148.29 |
| 09/28/2026 21:41 | 8 | 148.29 |
| 09/28/2026 21:41 | 6 | 148.29 |
| 09/28/2026 21:41 | 30 | 148.29 |
| 09/28/2026 21:41 | 1 | 148.30 |
| 09/28/2026 21:41 | 5 | 148.30 |
| 09/28/2026 21:41 | 2 | 148.35 |
| 09/28/2026 21:41 | 93 | 148.36 |
| 09/28/2026 21:41 | 2 | 148.36 |
| 09/28/2026 21:41 | 5 | 148.36 |
| 09/28/2026 21:40 | 21 | 148.54 |
| 09/28/2026 21:39 | 6 | 148.53 |
| 09/28/2026 21:39 | 15 | 148.48 |
| 09/28/2026 21:39 | 1 | 148.35 |
| 09/28/2026 21:39 | 90 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:39 | 1 | 148.36 |
| 09/28/2026 21:38 | 20 | 148.36 |
| 09/28/2026 21:38 | 20 | 148.38 |
| 09/28/2026 21:38 | 7 | 148.38 |
| 09/28/2026 21:38 | 3 | 148.38 |
| 09/28/2026 21:38 | 1 | 148.42 |
| 09/28/2026 21:38 | 14 | 148.44 |
| 09/28/2026 21:38 | 26 | 148.44 |
| 09/28/2026 21:38 | 39 | 148.44 |
| 09/28/2026 21:38 | 100 | 148.45 |
| 09/28/2026 21:38 | 25 | 148.50 |
| 09/28/2026 21:38 | 25 | 148.50 |
| 09/28/2026 21:38 | 2 | 148.58 |
| 09/28/2026 21:38 | 26 | 148.58 |
| 09/28/2026 21:38 | 69 | 148.58 |
| 09/28/2026 21:37 | 70 | 148.57 |
| 09/28/2026 21:37 | 8 | 148.55 |
| 09/28/2026 21:37 | 10 | 148.55 |
| 09/28/2026 21:36 | 11 | 148.54 |
| 09/28/2026 21:36 | 55 | 148.54 |
| 09/28/2026 21:35 | 100 | 148.52 |
| 09/28/2026 21:35 | 9 | 148.52 |
| 09/28/2026 21:35 | 1 | 148.52 |
| 09/28/2026 21:35 | 9 | 148.52 |
| 09/28/2026 21:35 | 50 | 148.39 |
| 09/28/2026 21:34 | 20 | 148.42 |
| 09/28/2026 21:34 | 1 | 148.40 |
| 09/28/2026 21:34 | 36 | 148.30 |
| 09/28/2026 21:34 | 1 | 148.30 |
| 09/28/2026 21:34 | 3 | 148.34 |
| 09/28/2026 21:34 | 5 | 148.37 |
| 09/28/2026 21:33 | 1 | 148.39 |
| 09/28/2026 21:33 | 2 | 148.41 |
| 09/28/2026 21:33 | 7 | 148.43 |
| 09/28/2026 21:33 | 7 | 148.44 |
| 09/28/2026 21:33 | 7 | 148.45 |
| 09/28/2026 21:33 | 14 | 148.47 |
| 09/28/2026 21:33 | 14 | 148.47 |
| 09/28/2026 21:33 | 14 | 148.47 |
| 09/28/2026 21:33 | 1 | 148.49 |
| 09/28/2026 21:33 | 14 | 148.49 |
| 09/28/2026 21:33 | 14 | 148.49 |
| 09/28/2026 21:33 | 25 | 148.49 |
| 09/28/2026 21:33 | 14 | 148.50 |
| 09/28/2026 21:33 | 50 | 148.50 |
| 09/28/2026 21:33 | 10 | 148.50 |
| 09/28/2026 21:32 | 22 | 148.51 |
| 09/28/2026 21:32 | 7 | 148.51 |
| 09/28/2026 21:32 | 13 | 148.53 |
| 09/28/2026 21:32 | 5 | 148.54 |
| 09/28/2026 21:32 | 10 | 148.54 |
| 09/28/2026 21:32 | 40 | 148.54 |
| 09/28/2026 21:32 | 7 | 148.54 |
| 09/28/2026 21:32 | 7 | 148.54 |
| 09/28/2026 21:32 | 14 | 148.55 |
| 09/28/2026 21:32 | 14 | 148.55 |
| 09/28/2026 21:32 | 14 | 148.55 |
| 09/28/2026 21:32 | 14 | 148.55 |
| 09/28/2026 21:32 | 14 | 148.55 |
| 09/28/2026 21:32 | 7 | 148.55 |
| 09/28/2026 21:32 | 7 | 148.55 |
| 09/28/2026 21:32 | 3 | 148.55 |
| 09/28/2026 21:32 | 96 | 148.55 |
| 09/28/2026 21:32 | 4 | 148.55 |
| 09/28/2026 21:32 | 1 | 148.56 |
| 09/28/2026 21:32 | 15 | 148.56 |
| 09/28/2026 21:32 | 15 | 148.56 |
| 09/28/2026 21:32 | 14 | 148.56 |
| 09/28/2026 21:32 | 1 | 148.57 |
| 09/28/2026 21:32 | 14 | 148.61 |
| 09/28/2026 21:32 | 14 | 148.61 |
| 09/28/2026 21:32 | 75 | 148.64 |
| 09/28/2026 21:31 | 7 | 148.79 |
| 09/28/2026 21:29 | 60 | 148.63 |
| 09/28/2026 21:29 | 14 | 148.63 |
| 09/28/2026 21:29 | 14 | 148.63 |
| 09/28/2026 21:29 | 2 | 148.64 |
| 09/28/2026 21:27 | 1 | 148.77 |
| 09/28/2026 21:26 | 39 | 148.72 |
| 09/28/2026 21:26 | 6 | 148.72 |
| 09/28/2026 21:26 | 55 | 148.72 |
| 09/28/2026 21:26 | 100 | 148.72 |
| 09/28/2026 21:26 | 55 | 148.72 |
| 09/28/2026 21:26 | 45 | 148.72 |
| 09/28/2026 21:26 | 63 | 148.71 |
| 09/28/2026 21:26 | 30 | 148.71 |
| 09/28/2026 21:26 | 38 | 148.71 |
| 09/28/2026 21:26 | 32 | 148.71 |
| 09/28/2026 21:26 | 37 | 148.71 |
| 09/28/2026 21:25 | 63 | 148.71 |
| 09/28/2026 21:25 | 30 | 148.71 |
| 09/28/2026 21:25 | 1 | 148.71 |
| 09/28/2026 21:25 | 4 | 148.70 |
| 09/28/2026 21:25 | 10 | 148.70 |
| 09/28/2026 21:25 | 10 | 148.70 |
| 09/28/2026 21:24 | 14 | 148.58 |
| 09/28/2026 21:24 | 100 | 148.59 |
| 09/28/2026 21:23 | 59 | 148.69 |
| 09/28/2026 21:23 | 20 | 148.69 |
| 09/28/2026 21:23 | 15 | 148.69 |
| 09/28/2026 21:23 | 20 | 148.69 |
| 09/28/2026 21:23 | 11 | 148.66 |
| 09/28/2026 21:23 | 25 | 148.66 |
| 09/28/2026 21:23 | 25 | 148.66 |
| 09/28/2026 21:23 | 89 | 148.66 |
| 09/28/2026 21:23 | 50 | 148.66 |
| 09/28/2026 21:23 | 20 | 148.66 |
| 09/28/2026 21:23 | 20 | 148.66 |
| 09/28/2026 21:23 | 20 | 148.66 |
| 09/28/2026 21:23 | 40 | 148.66 |
| 09/28/2026 21:23 | 20 | 148.64 |
| 09/28/2026 21:22 | 20 | 148.61 |
| 09/28/2026 21:21 | 34 | 148.54 |
| 09/28/2026 21:21 | 20 | 148.66 |
| 09/28/2026 21:21 | 20 | 148.66 |
| 09/28/2026 21:21 | 2 | 148.55 |
| 09/28/2026 21:20 | 16 | 148.66 |
| 09/28/2026 21:20 | 20 | 148.66 |
| 09/28/2026 21:20 | 2 | 148.66 |
| 09/28/2026 21:20 | 12 | 148.66 |
| 09/28/2026 21:20 | 100 | 148.66 |
| 09/28/2026 21:20 | 20 | 148.64 |
| 09/28/2026 21:20 | 19 | 148.64 |
| 09/28/2026 21:20 | 1 | 148.64 |
| 09/28/2026 21:18 | 100 | 148.46 |
| 09/28/2026 21:18 | 10 | 148.34 |
| 09/28/2026 21:16 | 10 | 148.56 |
| 09/28/2026 21:16 | 20 | 148.75 |
| 09/28/2026 21:13 | 30 | 148.61 |
| 09/28/2026 21:13 | 10 | 148.61 |
| 09/28/2026 21:13 | 10 | 148.61 |
| 09/28/2026 21:13 | 4 | 148.74 |
| 09/28/2026 21:13 | 1 | 148.74 |
| 09/28/2026 21:13 | 25 | 148.74 |
| 09/28/2026 21:13 | 10 | 148.74 |
| 09/28/2026 21:13 | 5 | 148.74 |
| 09/28/2026 21:13 | 5 | 148.74 |
| 09/28/2026 21:13 | 1 | 148.75 |
| 09/28/2026 21:13 | 5 | 148.76 |
| 09/28/2026 21:13 | 14 | 148.76 |
| 09/28/2026 21:13 | 14 | 148.76 |
| 09/28/2026 21:13 | 14 | 148.77 |
| 09/28/2026 21:13 | 14 | 148.77 |
| 09/28/2026 21:13 | 15 | 148.77 |
| 09/28/2026 21:13 | 14 | 148.77 |
| 09/28/2026 21:13 | 14 | 148.77 |
| 09/28/2026 21:13 | 14 | 148.77 |
| 09/28/2026 21:13 | 24 | 148.77 |
| 09/28/2026 21:13 | 39 | 148.77 |
| 09/28/2026 21:13 | 32 | 148.77 |
| 09/28/2026 21:12 | 14 | 148.79 |
| 09/28/2026 21:12 | 1 | 148.83 |
| 09/28/2026 21:12 | 14 | 148.84 |
| 09/28/2026 21:12 | 14 | 148.84 |
| 09/28/2026 21:12 | 100 | 148.84 |
| 09/28/2026 21:12 | 38 | 148.84 |
| 09/28/2026 21:12 | 20 | 148.84 |
| 09/28/2026 21:10 | 3 | 148.87 |
| 09/28/2026 21:10 | 1 | 148.89 |
| 09/28/2026 21:10 | 1 | 148.94 |
| 09/28/2026 21:09 | 1 | 148.98 |
| 09/28/2026 21:09 | 1 | 148.99 |
| 09/28/2026 21:09 | 14 | 149.03 |
| 09/28/2026 21:09 | 14 | 149.03 |
| 09/28/2026 21:09 | 50 | 149.105 |
| 09/28/2026 21:09 | 50 | 149.12 |
| 09/28/2026 21:07 | 20 | 149.24 |
| 09/28/2026 21:06 | 1 | 149.03 |
| 09/28/2026 21:05 | 5 | 148.94 |
| 09/28/2026 21:05 | 10 | 148.94 |
| 09/28/2026 21:05 | 10 | 148.94 |
| 09/28/2026 21:02 | 20 | 148.99 |
| 09/28/2026 21:02 | 14 | 149.01 |
| 09/28/2026 21:02 | 14 | 149.01 |
| 09/28/2026 21:02 | 14 | 149.01 |
| 09/28/2026 21:02 | 100 | 149.03 |
| 09/28/2026 21:02 | 14 | 149.03 |
| 09/28/2026 21:01 | 1 | 149.07 |
| 09/28/2026 20:59 | 20 | 149.18 |
| 09/28/2026 20:59 | 100 | 149.16 |
| 09/28/2026 20:59 | 100 | 149.16 |
| 09/28/2026 20:59 | 3 | 149.16 |
| 09/28/2026 20:59 | 1 | 149.16 |
| 09/28/2026 20:59 | 1 | 149.16 |
| 09/28/2026 20:59 | 2 | 149.16 |
| 09/28/2026 20:59 | 100 | 149.16 |
| 09/28/2026 20:58 | 1 | 149.11 |
| 09/28/2026 20:58 | 1 | 149.05 |
| 09/28/2026 20:58 | 1 | 149.05 |
| 09/28/2026 20:58 | 1 | 149.05 |
| 09/28/2026 20:58 | 100 | 149.04 |
| 09/28/2026 20:58 | 100 | 149.04 |
| 09/28/2026 20:58 | 10 | 149.04 |
| 09/28/2026 20:58 | 1 | 149.04 |
| 09/28/2026 20:58 | 1 | 149.04 |
| 09/28/2026 20:58 | 99 | 149.04 |
| 09/28/2026 20:58 | 1 | 149.04 |
| 09/28/2026 20:57 | 50 | 148.95 |
| 09/28/2026 20:57 | 10 | 148.94 |
| 09/28/2026 20:57 | 9 | 148.94 |
| 09/28/2026 20:57 | 1 | 148.94 |
| 09/28/2026 20:57 | 20 | 148.94 |
| 09/28/2026 20:57 | 20 | 148.94 |
| 09/28/2026 20:57 | 43 | 148.90 |
| 09/28/2026 20:57 | 60 | 148.90 |
| 09/28/2026 20:57 | 100 | 148.90 |
| 09/28/2026 20:57 | 25 | 148.90 |
| 09/28/2026 20:57 | 137 | 148.90 |
| 09/28/2026 20:57 | 60 | 148.90 |
| 09/28/2026 20:57 | 25 | 148.90 |
| 09/28/2026 20:57 | 25 | 148.90 |
| 09/28/2026 20:57 | 25 | 148.90 |
| 09/28/2026 20:57 | 1 | 148.81 |
| 09/28/2026 20:57 | 1 | 148.81 |
| 09/28/2026 20:57 | 1 | 148.81 |
| 09/28/2026 20:57 | 1 | 148.83 |
| 09/28/2026 20:57 | 23 | 148.83 |
| 09/28/2026 20:57 | 2 | 148.83 |
| 09/28/2026 20:56 | 1 | 148.92 |
| 09/28/2026 20:55 | 88 | 148.91 |
| 09/28/2026 20:53 | 10 | 148.84 |
| 09/28/2026 20:52 | 2 | 148.88 |
| 09/28/2026 20:52 | 5 | 148.88 |
| 09/28/2026 20:51 | 7 | 148.89 |
| 09/28/2026 20:50 | 14 | 148.90 |
| 09/28/2026 20:50 | 4 | 148.90 |
| 09/28/2026 20:50 | 7 | 148.90 |
| 09/28/2026 20:50 | 1 | 148.92 |
| 09/28/2026 20:50 | 25 | 148.93 |
| 09/28/2026 20:50 | 19 | 148.93 |
| 09/28/2026 20:50 | 15 | 148.93 |
| 09/28/2026 20:50 | 5 | 148.93 |
| 09/28/2026 20:49 | 1 | 148.99 |
| 09/28/2026 20:49 | 1 | 149.00 |
| 09/28/2026 20:48 | 28 | 149.04 |
| 09/28/2026 20:48 | 18 | 149.04 |
| 09/28/2026 20:48 | 2 | 149.04 |
| 09/28/2026 20:48 | 2 | 149.05 |
| 09/28/2026 20:47 | 2 | 149.07 |
| 09/28/2026 20:45 | 9 | 149.17 |
| 09/28/2026 20:45 | 1 | 149.17 |
| 09/28/2026 20:45 | 100 | 149.19 |
| 09/28/2026 20:45 | 1 | 149.20 |
| 09/28/2026 20:45 | 7 | 149.20 |
| 09/28/2026 20:45 | 9 | 149.21 |
| 09/28/2026 20:45 | 1 | 149.21 |
| 09/28/2026 20:45 | 7 | 149.22 |
| 09/28/2026 20:45 | 10 | 149.23 |
| 09/28/2026 20:44 | 1 | 149.29 |
| 09/28/2026 20:44 | 1 | 149.29 |
| 09/28/2026 20:44 | 4 | 149.29 |
| 09/28/2026 20:44 | 14 | 149.24 |
| 09/28/2026 20:44 | 15 | 149.24 |
| 09/28/2026 20:44 | 14 | 149.24 |
| 09/28/2026 20:44 | 15 | 149.24 |
| 09/28/2026 20:44 | 10 | 149.24 |
| 09/28/2026 20:44 | 1 | 149.24 |
| 09/28/2026 20:44 | 14 | 149.24 |
| 09/28/2026 20:44 | 100 | 149.24 |
| 09/28/2026 20:44 | 26 | 149.24 |
| 09/28/2026 20:44 | 22 | 149.24 |
| 09/28/2026 20:44 | 100 | 149.24 |
| 09/28/2026 20:44 | 100 | 149.24 |
| 09/28/2026 20:41 | 1 | 149.35 |
| 09/28/2026 20:41 | 20 | 149.35 |
| 09/28/2026 20:41 | 1 | 149.33 |
| 09/28/2026 20:40 | 40 | 149.25 |
| 09/28/2026 20:40 | 100 | 149.25 |
| 09/28/2026 20:40 | 100 | 149.27 |
| 09/28/2026 20:38 | 20 | 149.26 |
| 09/28/2026 20:38 | 5 | 149.27 |
| 09/28/2026 20:38 | 15 | 149.28 |
| 09/28/2026 20:38 | 14 | 149.28 |
| 09/28/2026 20:38 | 10 | 149.30 |
| 09/28/2026 20:37 | 25 | 149.39 |
| 09/28/2026 20:37 | 25 | 149.39 |
| 09/28/2026 20:37 | 25 | 149.39 |
| 09/28/2026 20:35 | 10 | 149.32 |
| 09/28/2026 20:32 | 8 | 149.34 |
| 09/28/2026 20:32 | 1 | 149.30 |
| 09/28/2026 20:32 | 10 | 149.32 |
| 09/28/2026 20:32 | 1 | 149.33 |
| 09/28/2026 20:32 | 1 | 149.36 |
| 09/28/2026 20:32 | 25 | 149.39 |
| 09/28/2026 20:32 | 30 | 149.40 |
| 09/28/2026 20:32 | 17 | 149.40 |
| 09/28/2026 20:32 | 23 | 149.40 |
| 09/28/2026 20:32 | 41 | 149.40 |
| 09/28/2026 20:32 | 1 | 149.40 |
| 09/28/2026 20:32 | 10 | 149.40 |
| 09/28/2026 20:32 | 100 | 149.40 |
| 09/28/2026 20:32 | 100 | 149.40 |
| 09/28/2026 20:32 | 7 | 149.40 |
| 09/28/2026 20:32 | 100 | 149.40 |
| 09/28/2026 20:32 | 25 | 149.43 |
| 09/28/2026 20:32 | 99 | 149.54 |
| 09/28/2026 20:32 | 1 | 149.53 |
| 09/28/2026 20:32 | 11 | 149.53 |
| 09/28/2026 20:32 | 20 | 149.53 |
| 09/28/2026 20:32 | 69 | 149.53 |
| 09/28/2026 20:31 | 1 | 149.52 |
| 09/28/2026 20:31 | 1 | 149.52 |
| 09/28/2026 20:31 | 9 | 149.52 |
| 09/28/2026 20:31 | 10 | 149.51 |
| 09/28/2026 20:31 | 30 | 149.51 |
| 09/28/2026 20:31 | 70 | 149.51 |
| 09/28/2026 20:30 | 51 | 149.52 |
| 09/28/2026 20:30 | 10 | 149.51 |
| 09/28/2026 20:29 | 4 | 149.40 |
| 09/28/2026 20:29 | 1 | 149.40 |
| 09/28/2026 20:29 | 59 | 149.28 |
| 09/28/2026 20:28 | 1 | 149.41 |
| 09/28/2026 20:28 | 1 | 149.41 |
| 09/28/2026 20:28 | 1 | 149.41 |
| 09/28/2026 20:28 | 1 | 149.41 |
| 09/28/2026 20:26 | 1 | 149.38 |
| 09/28/2026 20:26 | 2 | 149.22 |
| 09/28/2026 20:26 | 1 | 149.22 |
| 09/28/2026 20:24 | 68 | 149.24 |
| 09/28/2026 20:24 | 1 | 149.25 |
| 09/28/2026 20:22 | 1 | 149.40 |
| 09/28/2026 20:22 | 20 | 149.40 |
| 09/28/2026 20:22 | 20 | 149.38 |
| 09/28/2026 20:19 | 1 | 149.30 |
| 09/28/2026 20:19 | 2 | 149.28 |
| 09/28/2026 20:15 | 10 | 149.28 |
| 09/28/2026 20:13 | 4 | 149.20 |
| 09/28/2026 20:11 | 1 | 149.45 |
| 09/28/2026 20:10 | 1 | 149.43 |
| 09/28/2026 20:08 | 1 | 149.24 |
| 09/28/2026 20:08 | 1 | 149.16 |
| 09/28/2026 20:08 | 100 | 149.17 |
| 09/28/2026 20:08 | 3 | 149.18 |
| 09/28/2026 20:08 | 60 | 149.20 |
| 09/28/2026 20:08 | 40 | 149.20 |
| 09/28/2026 20:08 | 2 | 149.21 |
| 09/28/2026 20:08 | 60 | 149.27 |
| 09/28/2026 20:07 | 100 | 149.37 |
| 09/28/2026 20:07 | 1 | 149.37 |
| 09/28/2026 20:07 | 58 | 149.37 |
| 09/28/2026 20:07 | 38 | 149.37 |
| 09/28/2026 20:07 | 100 | 149.37 |
| 09/28/2026 20:07 | 1 | 149.36 |
| 09/28/2026 20:07 | 1 | 149.36 |
| 09/28/2026 20:07 | 1 | 149.35 |
| 09/28/2026 20:07 | 100 | 149.35 |
| 09/28/2026 20:07 | 80 | 149.34 |
| 09/28/2026 20:07 | 100 | 149.34 |
| 09/28/2026 20:07 | 100 | 149.31 |
| 09/28/2026 20:07 | 10 | 149.31 |
| 09/28/2026 20:07 | 1 | 149.31 |
| 09/28/2026 20:07 | 100 | 149.31 |
| 09/28/2026 20:06 | 8 | 149.15 |
| 09/28/2026 20:06 | 100 | 149.18 |
| 09/28/2026 20:06 | 1 | 149.30 |
| 09/28/2026 20:06 | 70 | 149.26 |
| 09/28/2026 20:05 | 1 | 149.21 |
| 09/28/2026 20:03 | 100 | 149.15 |
| 09/28/2026 20:03 | 30 | 149.13 |
| 09/28/2026 20:03 | 70 | 149.13 |
| 09/28/2026 20:03 | 50 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:03 | 25 | 149.13 |
| 09/28/2026 20:02 | 1 | 149.12 |
| 09/28/2026 20:02 | 29 | 149.12 |
| 09/28/2026 20:02 | 1 | 149.12 |
| 09/28/2026 20:02 | 3 | 149.12 |
| 09/28/2026 20:02 | 1 | 149.12 |
| 09/28/2026 20:02 | 1 | 149.10 |
| 09/28/2026 20:02 | 1 | 149.10 |
| 09/28/2026 20:02 | 1 | 149.10 |
| 09/28/2026 20:02 | 1 | 149.09 |
| 09/28/2026 20:02 | 22 | 149.09 |
| 09/28/2026 20:02 | 78 | 149.09 |
| 09/28/2026 20:01 | 10 | 149.10 |
| 09/28/2026 20:01 | 1 | 149.11 |
| 09/28/2026 20:01 | 26 | 149.11 |
| 09/28/2026 20:00 | 100 | 149.13 |
| 09/28/2026 20:00 | 25 | 149.13 |
| 09/28/2026 20:00 | 100 | 149.13 |
| 09/28/2026 20:00 | 20 | 149.12 |
| 09/28/2026 19:57 | 20 | 149.09 |
| 09/28/2026 19:57 | 1 | 149.09 |
| 09/28/2026 19:57 | 7 | 149.10 |
| 09/28/2026 19:57 | 3 | 149.14 |
| 09/28/2026 19:57 | 8 | 149.06 |
| 09/28/2026 19:57 | 8 | 149.09 |
| 09/28/2026 19:57 | 8 | 149.19 |
| 09/28/2026 19:56 | 1 | 149.25 |
| 09/28/2026 19:51 | 16 | 149.11 |
| 09/28/2026 19:51 | 20 | 149.17 |
| 09/28/2026 19:51 | 20 | 149.17 |
| 09/28/2026 19:48 | 14 | 148.92 |
| 09/28/2026 19:48 | 14 | 148.92 |
| 09/28/2026 19:46 | 1 | 149.13 |
| 09/28/2026 19:37 | 35 | 149.11 |
| 09/28/2026 19:37 | 46 | 149.11 |
| 09/28/2026 19:37 | 14 | 149.11 |
| 09/28/2026 19:37 | 15 | 149.11 |
| 09/28/2026 19:37 | 29 | 149.11 |
| 09/28/2026 19:37 | 23 | 149.11 |
| 09/28/2026 19:37 | 10 | 149.12 |
| 09/28/2026 19:37 | 14 | 149.14 |
| 09/28/2026 19:36 | 100 | 149.17 |
| 09/28/2026 19:36 | 25 | 149.18 |
| 09/28/2026 19:36 | 25 | 149.18 |
| 09/28/2026 19:36 | 22 | 149.22 |
| 09/28/2026 19:35 | 1 | 149.37 |
| 09/28/2026 19:35 | 33 | 149.37 |
| 09/28/2026 19:35 | 36 | 149.37 |
| 09/28/2026 19:35 | 67 | 149.37 |
| 09/28/2026 19:35 | 64 | 149.37 |
| 09/28/2026 19:35 | 1 | 149.29 |
| 09/28/2026 19:35 | 3 | 149.29 |
| 09/28/2026 19:35 | 100 | 149.36 |
| 09/28/2026 19:35 | 300 | 149.36 |
| 09/28/2026 19:35 | 100 | 149.35 |
| 09/28/2026 19:34 | 3 | 149.34 |
| 09/28/2026 19:34 | 29 | 149.34 |
| 09/28/2026 19:34 | 100 | 149.33 |
| 09/28/2026 19:34 | 1 | 149.32 |
| 09/28/2026 19:34 | 20 | 149.28 |
| 09/28/2026 19:34 | 99 | 149.27 |
| 09/28/2026 19:34 | 1 | 149.27 |
| 09/28/2026 19:34 | 100 | 149.26 |
| 09/28/2026 19:34 | 100 | 149.26 |
| 09/28/2026 19:33 | 6 | 149.18 |
| 09/28/2026 19:31 | 20 | 149.01 |
| 09/28/2026 19:30 | 20 | 148.96 |
| 09/28/2026 19:30 | 20 | 148.96 |
| 09/28/2026 19:28 | 25 | 148.90 |
| 09/28/2026 19:28 | 1 | 148.80 |
| 09/28/2026 19:27 | 10 | 148.91 |
| 09/28/2026 19:27 | 7 | 148.93 |
| 09/28/2026 19:27 | 7 | 148.94 |
| 09/28/2026 19:27 | 7 | 148.95 |
| 09/28/2026 19:27 | 7 | 148.95 |
| 09/28/2026 19:27 | 10 | 148.96 |
| 09/28/2026 19:27 | 2 | 149.00 |
| 09/28/2026 19:27 | 10 | 149.04 |
| 09/28/2026 19:26 | 1 | 149.08 |
| 09/28/2026 19:22 | 1 | 149.22 |
| 09/28/2026 19:20 | 14 | 149.29 |
| 09/28/2026 19:20 | 7 | 149.28 |
| 09/28/2026 19:20 | 40 | 149.28 |
| 09/28/2026 19:20 | 10 | 149.33 |
| 09/28/2026 19:15 | 5 | 149.77 |
| 09/28/2026 19:13 | 19 | 149.82 |
| 09/28/2026 19:13 | 1 | 149.84 |
| 09/28/2026 19:13 | 7 | 149.88 |
| 09/28/2026 19:13 | 7 | 149.88 |
| 09/28/2026 19:13 | 100 | 149.89 |
| 09/28/2026 19:13 | 5 | 149.89 |
| 09/28/2026 19:13 | 100 | 149.90 |
| 09/28/2026 19:12 | 20 | 150.05 |
| 09/28/2026 19:12 | 25 | 150.05 |
| 09/28/2026 19:12 | 25 | 150.05 |
| 09/28/2026 19:12 | 25 | 150.05 |
| 09/28/2026 19:12 | 25 | 150.05 |
| 09/28/2026 19:11 | 50 | 150.03 |
| 09/28/2026 19:11 | 2 | 149.99 |
| 09/28/2026 19:11 | 19 | 149.98 |
| 09/28/2026 19:11 | 2 | 149.98 |
| 09/28/2026 19:11 | 2 | 149.98 |
| 09/28/2026 19:11 | 99 | 149.45 |
| 09/28/2026 19:11 | 1 | 149.45 |
| 09/28/2026 19:11 | 100 | 149.37 |
| 09/28/2026 19:11 | 100 | 149.37 |
| 09/28/2026 19:11 | 100 | 149.37 |
| 09/28/2026 19:11 | 100 | 149.37 |
| 09/28/2026 19:11 | 1 | 149.34 |
| 09/28/2026 19:11 | 1 | 149.33 |
| 09/28/2026 19:11 | 1 | 149.31 |
| 09/28/2026 19:11 | 2 | 149.31 |
| 09/28/2026 19:11 | 1 | 149.30 |
| 09/28/2026 19:11 | 1 | 149.28 |
| 09/28/2026 19:11 | 100 | 149.26 |
| 09/28/2026 19:11 | 20 | 149.25 |
| 09/28/2026 19:11 | 20 | 149.23 |
| 09/28/2026 19:10 | 29 | 149.22 |
| 09/28/2026 19:10 | 9 | 149.21 |
| 09/28/2026 19:10 | 71 | 149.22 |
| 09/28/2026 19:10 | 100 | 149.22 |
| 09/28/2026 19:10 | 100 | 149.21 |
| 09/28/2026 19:07 | 1 | 149.03 |
| 09/28/2026 19:07 | 2 | 149.04 |
| 09/28/2026 19:07 | 69 | 149.04 |
| 09/28/2026 19:05 | 25 | 149.04 |
| 09/28/2026 19:03 | 90 | 148.95 |
| 09/28/2026 19:03 | 10 | 148.99 |
| 09/28/2026 19:03 | 25 | 149.00 |
| 09/28/2026 19:03 | 8 | 149.00 |
| 09/28/2026 19:03 | 14 | 149.03 |
| 09/28/2026 19:03 | 30 | 149.03 |
| 09/28/2026 19:00 | 1 | 149.22 |
| 09/28/2026 19:00 | 100 | 149.21 |
| 09/28/2026 19:00 | 100 | 149.21 |
| 09/28/2026 18:55 | 29 | 149.03 |
| 09/28/2026 18:55 | 29 | 149.03 |
| 09/28/2026 18:55 | 8 | 148.93 |
| 09/28/2026 18:55 | 20 | 148.99 |
| 09/28/2026 18:52 | 100 | 148.97 |
| 09/28/2026 18:52 | 20 | 148.81 |
| 09/28/2026 18:52 | 80 | 148.81 |
| 09/28/2026 18:51 | 22 | 148.66 |
| 09/28/2026 18:51 | 20 | 148.62 |
| 09/28/2026 18:51 | 1 | 148.64 |
| 09/28/2026 18:51 | 20 | 148.70 |
| 09/28/2026 18:50 | 4 | 148.71 |
| 09/28/2026 18:50 | 30 | 148.74 |
| 09/28/2026 18:50 | 10 | 148.74 |
| 09/28/2026 18:50 | 10 | 148.74 |
| 09/28/2026 18:50 | 1 | 148.76 |
| 09/28/2026 18:48 | 22 | 148.92 |
| 09/28/2026 18:48 | 100 | 148.92 |
| 09/28/2026 18:48 | 100 | 148.92 |
| 09/28/2026 18:47 | 100 | 148.93 |
| 09/28/2026 18:47 | 14 | 148.96 |
| 09/28/2026 18:47 | 14 | 148.96 |
| 09/28/2026 18:47 | 14 | 148.96 |
| 09/28/2026 18:47 | 14 | 148.96 |
| 09/28/2026 18:45 | 25 | 149.165 |
| 09/28/2026 18:45 | 2 | 149.165 |
| 09/28/2026 18:45 | 2 | 149.13 |
| 09/28/2026 18:41 | 100 | 149.18 |
| 09/28/2026 18:41 | 200 | 149.18 |
| 09/28/2026 18:38 | 25 | 149.00 |
| 09/28/2026 18:38 | 25 | 149.00 |
| 09/28/2026 18:38 | 7 | 148.95 |
| 09/28/2026 18:37 | 1 | 148.95 |
| 09/28/2026 18:37 | 60 | 148.975 |
| 09/28/2026 18:37 | 1 | 148.95 |
| 09/28/2026 18:37 | 1 | 148.95 |
| 09/28/2026 18:37 | 1 | 148.95 |
| 09/28/2026 18:37 | 9 | 148.95 |
| 09/28/2026 18:37 | 1 | 148.96 |
| 09/28/2026 18:37 | 10 | 148.98 |
| 09/28/2026 18:37 | 50 | 149.01 |
| 09/28/2026 18:36 | 10 | 149.06 |
| 09/28/2026 18:36 | 10 | 149.06 |
| 09/28/2026 18:36 | 14 | 149.11 |
| 09/28/2026 18:35 | 7 | 149.24 |
| 09/28/2026 18:35 | 14 | 149.25 |
| 09/28/2026 18:35 | 14 | 149.25 |
| 09/28/2026 18:34 | 14 | 149.32 |
| 09/28/2026 18:34 | 100 | 149.33 |
| 09/28/2026 18:34 | 1 | 149.34 |
| 09/28/2026 18:34 | 24 | 149.39 |
| 09/28/2026 18:32 | 20 | 149.61 |
| 09/28/2026 18:32 | 29 | 149.60 |
| 09/28/2026 18:31 | 41 | 149.47 |
| 09/28/2026 18:31 | 94 | 149.47 |
| 09/28/2026 18:31 | 14 | 149.48 |
| 09/28/2026 18:31 | 21 | 149.48 |
| 09/28/2026 18:30 | 24 | 149.51 |
| 09/28/2026 18:26 | 20 | 149.56 |
| 09/28/2026 18:26 | 1 | 149.55 |
| 09/28/2026 18:26 | 1 | 149.54 |
| 09/28/2026 18:26 | 7 | 149.54 |
| 09/28/2026 18:25 | 100 | 149.37 |
| 09/28/2026 18:25 | 100 | 149.37 |
| 09/28/2026 18:25 | 1 | 149.37 |
| 09/28/2026 18:25 | 100 | 149.37 |
| 09/28/2026 18:25 | 100 | 149.36 |
| 09/28/2026 18:25 | 7 | 149.36 |
| 09/28/2026 18:25 | 93 | 149.36 |
| 09/28/2026 18:24 | 99 | 149.35 |
| 09/28/2026 18:24 | 25 | 149.205 |
| 09/28/2026 18:24 | 25 | 149.205 |
| 09/28/2026 18:22 | 2 | 149.20 |
| 09/28/2026 18:22 | 100 | 149.20 |
| 09/28/2026 18:22 | 14 | 149.20 |
| 09/28/2026 18:20 | 20 | 149.33 |
| 09/28/2026 18:20 | 20 | 149.32 |
| 09/28/2026 18:20 | 9 | 149.32 |
| 09/28/2026 18:20 | 20 | 149.32 |
| 09/28/2026 18:20 | 20 | 149.32 |
| 09/28/2026 18:20 | 1 | 149.11 |
| 09/28/2026 18:20 | 100 | 149.12 |
| 09/28/2026 18:20 | 100 | 149.12 |
| 09/28/2026 18:20 | 7 | 149.12 |
| 09/28/2026 18:20 | 7 | 149.12 |
| 09/28/2026 18:20 | 23 | 149.21 |
| 09/28/2026 18:20 | 20 | 149.21 |
| 09/28/2026 18:20 | 20 | 149.32 |
| 09/28/2026 18:20 | 20 | 149.32 |
| 09/28/2026 18:20 | 100 | 149.25 |
| 09/28/2026 18:20 | 100 | 149.25 |
| 09/28/2026 18:20 | 100 | 149.25 |
| 09/28/2026 18:16 | 10 | 149.24 |
| 09/28/2026 18:15 | 1 | 148.78 |
| 09/28/2026 18:14 | 34 | 148.73 |
| 09/28/2026 18:14 | 3 | 148.71 |
| 09/28/2026 18:14 | 10 | 148.72 |
| 09/28/2026 18:14 | 10 | 148.72 |
| 09/28/2026 18:14 | 10 | 148.72 |
| 09/28/2026 18:14 | 8 | 148.72 |
| 09/28/2026 18:14 | 2 | 148.72 |
| 09/28/2026 18:14 | 139 | 148.72 |
| 09/28/2026 18:14 | 12 | 148.78 |
| 09/28/2026 18:14 | 1 | 148.54 |
| 09/28/2026 18:14 | 1 | 148.53 |
| 09/28/2026 18:14 | 1 | 148.53 |
| 09/28/2026 18:14 | 1 | 148.53 |
| 09/28/2026 18:14 | 1 | 148.53 |
| 09/28/2026 18:14 | 1 | 148.53 |
| 09/28/2026 18:13 | 39 | 148.34 |
| 09/28/2026 18:13 | 20 | 148.39 |
| 09/28/2026 18:13 | 100 | 148.37 |
| 09/28/2026 18:13 | 100 | 148.37 |
| 09/28/2026 18:10 | 20 | 148.27 |
| 09/28/2026 18:10 | 100 | 148.24 |
| 09/28/2026 18:10 | 1 | 148.24 |
| 09/28/2026 18:10 | 99 | 148.24 |
| 09/28/2026 18:10 | 101 | 148.23 |
| 09/28/2026 18:10 | 19 | 148.23 |
| 09/28/2026 18:10 | 1 | 148.21 |
| 09/28/2026 18:10 | 99 | 148.21 |
| 09/28/2026 18:10 | 100 | 148.13 |
| 09/28/2026 18:10 | 1 | 148.13 |
| 09/28/2026 18:05 | 1 | 148.06 |
| 09/28/2026 18:01 | 100 | 148.22 |
| 09/28/2026 18:01 | 100 | 148.22 |
| 09/28/2026 18:01 | 34 | 148.20 |
| 09/28/2026 18:00 | 20 | 148.16 |
| 09/28/2026 18:00 | 20 | 148.15 |
| 09/28/2026 18:00 | 4 | 148.14 |
| 09/28/2026 18:00 | 7 | 148.07 |
| 09/28/2026 18:00 | 100 | 148.13 |
| 09/28/2026 18:00 | 300 | 148.11 |
| 09/28/2026 18:00 | 100 | 148.11 |
| 09/28/2026 17:59 | 1 | 147.95 |
| 09/28/2026 17:59 | 19 | 147.95 |
| 09/28/2026 17:58 | 11 | 147.84 |
| 09/28/2026 17:58 | 25 | 147.84 |
| 09/28/2026 17:58 | 4 | 147.77 |
| 09/28/2026 17:58 | 9 | 147.78 |
| 09/28/2026 17:58 | 1 | 147.80 |
| 09/28/2026 17:57 | 1 | 147.80 |
| 09/28/2026 17:57 | 1 | 147.83 |
| 09/28/2026 17:54 | 20 | 148.09 |
| 09/28/2026 17:54 | 20 | 148.09 |
| 09/28/2026 17:54 | 5 | 147.92 |
| 09/28/2026 17:54 | 5 | 147.92 |
| 09/28/2026 17:53 | 16 | 148.00 |
| 09/28/2026 17:53 | 8 | 148.01 |
| 09/28/2026 17:53 | 7 | 148.01 |
| 09/28/2026 17:53 | 1 | 148.03 |
| 09/28/2026 17:53 | 2 | 148.03 |
| 09/28/2026 17:53 | 7 | 148.03 |
| 09/28/2026 17:53 | 10 | 148.06 |
| 09/28/2026 17:53 | 2 | 148.09 |
| 09/28/2026 17:53 | 2 | 148.10 |
| 09/28/2026 17:52 | 2 | 148.23 |
| 09/28/2026 17:49 | 1 | 148.16 |
| 09/28/2026 17:49 | 18 | 148.17 |
| 09/28/2026 17:49 | 2 | 148.17 |
| 09/28/2026 17:49 | 14 | 148.18 |
| 09/28/2026 17:49 | 100 | 148.20 |
| 09/28/2026 17:49 | 19 | 148.25 |
| 09/28/2026 17:49 | 18 | 148.34 |
| 09/28/2026 17:49 | 2 | 148.34 |
| 09/28/2026 17:48 | 5 | 148.37 |
| 09/28/2026 17:48 | 14 | 148.39 |
| 09/28/2026 17:48 | 20 | 148.42 |
| 09/28/2026 17:46 | 2 | 148.50 |
| 09/28/2026 17:46 | 100 | 148.54 |
| 09/28/2026 17:46 | 1 | 148.54 |
| 09/28/2026 17:43 | 18 | 148.72 |
| 09/28/2026 17:43 | 100 | 148.68 |
| 09/28/2026 17:43 | 100 | 148.57 |
| 09/28/2026 17:43 | 100 | 148.57 |
| 09/28/2026 17:43 | 100 | 148.52 |
| 09/28/2026 17:43 | 200 | 148.52 |
| 09/28/2026 17:43 | 105 | 148.45 |
| 09/28/2026 17:42 | 80 | 148.49 |
| 09/28/2026 17:42 | 25 | 148.51 |
| 09/28/2026 17:41 | 10 | 148.47 |
| 09/28/2026 17:41 | 25 | 148.36 |
| 09/28/2026 17:41 | 10 | 148.36 |
| 09/28/2026 17:38 | 10 | 148.45 |
| 09/28/2026 17:34 | 100 | 148.31 |
| 09/28/2026 17:34 | 100 | 148.34 |
| 09/28/2026 17:34 | 43 | 148.34 |
| 09/28/2026 17:34 | 1 | 148.34 |
| 09/28/2026 17:30 | 1 | 148.50 |
| 09/28/2026 17:30 | 12 | 148.49 |
| 09/28/2026 17:29 | 100 | 148.18 |
| 09/28/2026 17:29 | 100 | 147.99 |
| 09/28/2026 17:29 | 100 | 147.97 |
| 09/28/2026 17:29 | 100 | 147.97 |
| 09/28/2026 17:29 | 20 | 147.95 |
| 09/28/2026 17:27 | 19 | 147.68 |
| 09/28/2026 17:27 | 12 | 147.68 |
| 09/28/2026 17:27 | 9 | 147.68 |
| 09/28/2026 17:27 | 1 | 147.68 |
| 09/28/2026 17:27 | 29 | 147.68 |
| 09/28/2026 17:27 | 14 | 147.69 |
| 09/28/2026 17:27 | 47 | 147.69 |
| 09/28/2026 17:27 | 26 | 147.69 |
| 09/28/2026 17:27 | 100 | 147.70 |
| 09/28/2026 17:26 | 1 | 147.79 |
| 09/28/2026 17:26 | 100 | 147.79 |
| 09/28/2026 17:26 | 2 | 147.79 |
| 09/28/2026 17:25 | 3 | 147.83 |
| 09/28/2026 17:24 | 92 | 147.77 |
| 09/28/2026 17:24 | 8 | 147.77 |
| 09/28/2026 17:24 | 2 | 147.77 |
| 09/28/2026 17:19 | 100 | 147.98 |
| 09/28/2026 17:16 | 3 | 147.92 |
| 09/28/2026 17:16 | 5 | 147.95 |
| 09/28/2026 17:15 | 100 | 147.85 |
| 09/28/2026 17:15 | 100 | 147.85 |
| 09/28/2026 17:15 | 4 | 147.85 |
| 09/28/2026 17:15 | 100 | 147.85 |
| 09/28/2026 17:15 | 12 | 147.85 |
| 09/28/2026 17:15 | 76 | 147.85 |
| 09/28/2026 17:15 | 8 | 147.85 |
| 09/28/2026 17:15 | 4 | 147.85 |
| 09/28/2026 17:15 | 98 | 147.85 |
| 09/28/2026 17:15 | 2 | 147.85 |
| 09/28/2026 17:15 | 100 | 147.84 |
| 09/28/2026 17:15 | 100 | 147.84 |
| 09/28/2026 17:15 | 30 | 147.82 |
| 09/28/2026 17:15 | 20 | 147.82 |
| 09/28/2026 17:14 | 25 | 147.75 |
| 09/28/2026 17:14 | 25 | 147.75 |
| 09/28/2026 17:14 | 25 | 147.75 |
| 09/28/2026 17:14 | 25 | 147.75 |
| 09/28/2026 17:14 | 11 | 147.72 |
| 09/28/2026 17:14 | 2 | 147.75 |
| 09/28/2026 17:14 | 23 | 147.75 |
| 09/28/2026 17:14 | 24 | 147.75 |
| 09/28/2026 17:14 | 6 | 147.76 |
| 09/28/2026 17:14 | 35 | 147.76 |
| 09/28/2026 17:14 | 34 | 147.76 |
| 09/28/2026 17:14 | 18 | 147.87 |
| 09/28/2026 17:14 | 10 | 147.90 |
| 09/28/2026 17:14 | 10 | 147.90 |
| 09/28/2026 17:13 | 5 | 147.94 |
| 09/28/2026 17:13 | 2 | 147.94 |
| 09/28/2026 17:13 | 1 | 147.94 |
| 09/28/2026 17:13 | 1 | 147.94 |
| 09/28/2026 17:13 | 1 | 147.94 |
| 09/28/2026 17:13 | 25 | 147.95 |
| 09/28/2026 17:13 | 1 | 147.955 |
| 09/28/2026 17:13 | 1 | 147.98 |
| 09/28/2026 17:13 | 14 | 147.99 |
| 09/28/2026 17:13 | 5 | 148.01 |
| 09/28/2026 17:13 | 61 | 148.02 |
| 09/28/2026 17:13 | 100 | 148.03 |
| 09/28/2026 17:13 | 15 | 148.03 |
| 09/28/2026 17:13 | 18 | 148.03 |
| 09/28/2026 17:13 | 14 | 148.03 |
| 09/28/2026 17:13 | 1 | 148.04 |
| 09/28/2026 17:12 | 18 | 148.15 |
| 09/28/2026 17:12 | 1 | 148.16 |
| 09/28/2026 17:12 | 14 | 148.18 |
| 09/28/2026 17:11 | 1 | 148.22 |
| 09/28/2026 17:11 | 14 | 148.23 |
| 09/28/2026 17:11 | 14 | 148.23 |
| 09/28/2026 17:11 | 17 | 148.23 |
| 09/28/2026 17:11 | 14 | 148.29 |
| 09/28/2026 17:11 | 14 | 148.30 |
| 09/28/2026 17:11 | 1 | 148.31 |
| 09/28/2026 17:11 | 8 | 148.33 |
| 09/28/2026 17:11 | 2 | 148.39 |
| 09/28/2026 17:10 | 3 | 148.40 |
| 09/28/2026 17:10 | 1 | 148.33 |
| 09/28/2026 17:10 | 3 | 148.39 |
| 09/28/2026 17:10 | 9 | 148.38 |
| 09/28/2026 17:10 | 7 | 148.38 |
| 09/28/2026 17:10 | 50 | 148.41 |
| 09/28/2026 17:09 | 10 | 148.35 |
| 09/28/2026 17:06 | 100 | 148.25 |
| 09/28/2026 17:06 | 1 | 148.32 |
| 09/28/2026 17:06 | 81 | 148.31 |
| 09/28/2026 17:06 | 19 | 148.31 |
| 09/28/2026 17:06 | 12 | 148.26 |
| 09/28/2026 17:06 | 8 | 148.26 |
| 09/28/2026 17:06 | 25 | 148.19 |
| 09/28/2026 17:06 | 25 | 148.19 |
| 09/28/2026 17:06 | 25 | 148.19 |
| 09/28/2026 17:06 | 6 | 148.19 |
| 09/28/2026 17:06 | 25 | 148.19 |
| 09/28/2026 17:06 | 100 | 148.19 |
| 09/28/2026 17:06 | 94 | 148.19 |
| 09/28/2026 17:05 | 15 | 148.05 |
| 09/28/2026 17:05 | 8 | 148.07 |
| 09/28/2026 17:05 | 40 | 148.08 |
| 09/28/2026 17:05 | 14 | 148.08 |
| 09/28/2026 17:05 | 3 | 148.195 |
| 09/28/2026 17:04 | 11 | 148.10 |
| 09/28/2026 17:04 | 2 | 148.12 |
| 09/28/2026 17:02 | 16 | 148.09 |
| 09/28/2026 17:02 | 8 | 148.09 |
| 09/28/2026 17:01 | 65 | 148.18 |
| 09/28/2026 17:01 | 3 | 148.27 |
| 09/28/2026 17:01 | 3 | 148.27 |
| 09/28/2026 17:00 | 65 | 148.18 |
| 09/28/2026 17:00 | 72 | 148.18 |
| 09/28/2026 17:00 | 10 | 148.10 |
| 09/28/2026 17:00 | 9 | 148.10 |
| 09/28/2026 17:00 | 25 | 148.22 |
| 09/28/2026 17:00 | 25 | 148.22 |
| 09/28/2026 17:00 | 25 | 148.22 |
| 09/28/2026 17:00 | 25 | 148.22 |
| 09/28/2026 16:58 | 68 | 148.18 |
| 09/28/2026 16:58 | 1 | 148.10 |
| 09/28/2026 16:58 | 1 | 148.16 |
| 09/28/2026 16:58 | 5 | 148.18 |
| 09/28/2026 16:58 | 14 | 148.18 |
| 09/28/2026 16:58 | 17 | 148.19 |
| 09/28/2026 16:58 | 15 | 148.22 |
| 09/28/2026 16:58 | 23 | 148.22 |
| 09/28/2026 16:58 | 9 | 148.23 |
| 09/28/2026 16:58 | 1 | 148.23 |
| 09/28/2026 16:57 | 15 | 148.28 |
| 09/28/2026 16:57 | 15 | 148.28 |
| 09/28/2026 16:57 | 1 | 148.30 |
| 09/28/2026 16:57 | 14 | 148.34 |
| 09/28/2026 16:57 | 6 | 148.38 |
| 09/28/2026 16:57 | 1 | 148.38 |
| 09/28/2026 16:57 | 40 | 148.39 |
| 09/28/2026 16:56 | 2 | 148.39 |
| 09/28/2026 16:56 | 100 | 148.40 |
| 09/28/2026 16:53 | 51 | 148.61 |
| 09/28/2026 16:52 | 2 | 148.42 |
| 09/28/2026 16:52 | 10 | 148.43 |
| 09/28/2026 16:52 | 80 | 148.53 |
| 09/28/2026 16:51 | 74 | 148.65 |
| 09/28/2026 16:51 | 6 | 148.62 |
| 09/28/2026 16:51 | 25 | 148.61 |
| 09/28/2026 16:51 | 25 | 148.61 |
| 09/28/2026 16:51 | 25 | 148.61 |
| 09/28/2026 16:51 | 72 | 148.61 |
| 09/28/2026 16:50 | 4 | 148.51 |
| 09/28/2026 16:50 | 238 | 148.51 |
| 09/28/2026 16:50 | 100 | 148.50 |
| 09/28/2026 16:50 | 100 | 148.48 |
| 09/28/2026 16:50 | 100 | 148.48 |
| 09/28/2026 16:50 | 99 | 148.50 |
| 09/28/2026 16:50 | 1 | 148.45 |
| 09/28/2026 16:50 | 17 | 148.29 |
| 09/28/2026 16:50 | 25 | 148.27 |
| 09/28/2026 16:48 | 1 | 148.30 |
| 09/28/2026 16:48 | 14 | 148.30 |
| 09/28/2026 16:48 | 26 | 148.30 |
| 09/28/2026 16:48 | 20 | 148.30 |
| 09/28/2026 16:48 | 17 | 148.11 |
| 09/28/2026 16:48 | 24 | 148.12 |
| 09/28/2026 16:48 | 5 | 148.18 |
| 09/28/2026 16:48 | 7 | 148.30 |
| 09/28/2026 16:48 | 7 | 148.31 |
| 09/28/2026 16:48 | 7 | 148.31 |
| 09/28/2026 16:48 | 1 | 148.37 |
| 09/28/2026 16:48 | 100 | 148.37 |
| 09/28/2026 16:48 | 6 | 148.38 |
| 09/28/2026 16:48 | 1 | 148.43 |
| 09/28/2026 16:48 | 1 | 148.44 |
| 09/28/2026 16:48 | 8 | 148.45 |
| 09/28/2026 16:46 | 25 | 148.81 |
| 09/28/2026 16:46 | 25 | 148.81 |
| 09/28/2026 16:46 | 1 | 148.81 |
| 09/28/2026 16:46 | 1 | 148.81 |
| 09/28/2026 16:46 | 1 | 148.81 |
| 09/28/2026 16:46 | 22 | 148.82 |
| 09/28/2026 16:46 | 78 | 148.82 |
| 09/28/2026 16:46 | 22 | 148.82 |
| 09/28/2026 16:45 | 2 | 148.82 |
| 09/28/2026 16:43 | 24 | 148.88 |
| 09/28/2026 16:41 | 30 | 149.19 |
| 09/28/2026 16:41 | 24 | 149.20 |
| 09/28/2026 16:41 | 16 | 149.25 |
| 09/28/2026 16:41 | 30 | 149.25 |
| 09/28/2026 16:41 | 34 | 149.25 |
| 09/28/2026 16:41 | 25 | 149.25 |
| 09/28/2026 16:41 | 1 | 149.33 |
| 09/28/2026 16:41 | 14 | 149.33 |
| 09/28/2026 16:41 | 32 | 149.34 |
| 09/28/2026 16:41 | 100 | 149.34 |
| 09/28/2026 16:41 | 13 | 149.35 |
| 09/28/2026 16:41 | 1 | 149.36 |
| 09/28/2026 16:41 | 14 | 149.36 |
| 09/28/2026 16:41 | 16 | 149.36 |
| 09/28/2026 16:41 | 16 | 149.36 |
| 09/28/2026 16:41 | 14 | 149.36 |
| 09/28/2026 16:41 | 21 | 149.47 |
| 09/28/2026 16:41 | 100 | 149.47 |
| 09/28/2026 16:41 | 13 | 149.37 |
| 09/28/2026 16:41 | 100 | 149.47 |
| 09/28/2026 16:38 | 80 | 149.57 |
| 09/28/2026 16:38 | 16 | 149.59 |
| 09/28/2026 16:38 | 14 | 149.60 |
| 09/28/2026 16:38 | 1 | 149.60 |
| 09/28/2026 16:38 | 14 | 149.62 |
| 09/28/2026 16:38 | 14 | 149.69 |
| 09/28/2026 16:38 | 17 | 149.69 |
| 09/28/2026 16:38 | 22 | 149.69 |
| 09/28/2026 16:38 | 23 | 149.69 |
| 09/28/2026 16:38 | 1 | 149.74 |
| 09/28/2026 16:38 | 14 | 149.74 |
| 09/28/2026 16:38 | 14 | 149.74 |
| 09/28/2026 16:38 | 1 | 149.88 |
| 09/28/2026 16:37 | 6 | 149.96 |
| 09/28/2026 16:33 | 1 | 149.72 |
| 09/28/2026 16:33 | 10 | 149.72 |
| 09/28/2026 16:33 | 56 | 149.72 |
| 09/28/2026 16:33 | 44 | 149.72 |
| 09/28/2026 16:33 | 30 | 149.73 |
| 09/28/2026 16:33 | 14 | 149.73 |
| 09/28/2026 16:33 | 18 | 149.73 |
| 09/28/2026 16:33 | 137 | 149.73 |
| 09/28/2026 16:33 | 60 | 149.73 |
| 09/28/2026 16:33 | 30 | 149.77 |
| 09/28/2026 16:33 | 10 | 149.74 |
| 09/28/2026 16:32 | 22 | 149.78 |
| 09/28/2026 16:32 | 19 | 149.79 |
| 09/28/2026 16:29 | 18 | 149.99 |
| 09/28/2026 16:29 | 20 | 150.12 |
| 09/28/2026 16:29 | 15 | 150.09 |
| 09/28/2026 16:29 | 1 | 150.05 |
| 09/28/2026 16:29 | 4 | 150.05 |
| 09/28/2026 16:29 | 2 | 150.04 |
| 09/28/2026 16:29 | 100 | 150.04 |
| 09/28/2026 16:29 | 100 | 150.04 |
| 09/28/2026 16:29 | 100 | 150.04 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:26 | 25 | 149.88 |
| 09/28/2026 16:25 | 25 | 149.88 |
| 09/28/2026 16:25 | 25 | 149.88 |
| 09/28/2026 16:25 | 2 | 149.69 |
| 09/28/2026 16:25 | 25 | 149.69 |
| 09/28/2026 16:25 | 25 | 149.69 |
| 09/28/2026 16:24 | 15 | 149.62 |
| 09/28/2026 16:24 | 1 | 149.65 |
| 09/28/2026 16:24 | 50 | 149.67 |
| 09/28/2026 16:24 | 72 | 149.72 |
| 09/28/2026 16:24 | 15 | 149.72 |
| 09/28/2026 16:24 | 29 | 149.72 |
| 09/28/2026 16:24 | 29 | 149.72 |
| 09/28/2026 16:24 | 25 | 149.72 |
| 09/28/2026 16:24 | 100 | 149.73 |
| 09/28/2026 16:24 | 15 | 149.73 |
| 09/28/2026 16:24 | 17 | 149.73 |
| 09/28/2026 16:24 | 15 | 149.73 |
| 09/28/2026 16:23 | 20 | 149.89 |
| 09/28/2026 16:23 | 14 | 149.78 |
| 09/28/2026 16:23 | 14 | 149.78 |
| 09/28/2026 16:23 | 14 | 149.78 |
| 09/28/2026 16:23 | 1 | 149.79 |
| 09/28/2026 16:23 | 16 | 149.79 |
| 09/28/2026 16:23 | 2 | 149.79 |
| 09/28/2026 16:23 | 14 | 149.79 |
| 09/28/2026 16:23 | 14 | 149.79 |
| 09/28/2026 16:23 | 2 | 149.80 |
| 09/28/2026 16:23 | 24 | 149.81 |
| 09/28/2026 16:23 | 13 | 149.88 |
| 09/28/2026 16:23 | 54 | 149.88 |
| 09/28/2026 16:23 | 1 | 149.98 |
| 09/28/2026 16:23 | 1 | 150.01 |
| 09/28/2026 16:14 | 1 | 150.075 |
| 09/28/2026 16:12 | 1 | 150.14 |
| 09/28/2026 16:07 | 100 | 149.60 |
| 09/28/2026 16:07 | 100 | 149.53 |
| 09/28/2026 16:07 | 100 | 149.47 |
| 09/28/2026 16:07 | 7 | 149.38 |
| 09/28/2026 16:07 | 20 | 149.59 |
| 09/28/2026 16:07 | 1 | 149.45 |
| 09/28/2026 16:07 | 85 | 149.38 |
| 09/28/2026 16:07 | 15 | 149.38 |
| 09/28/2026 16:06 | 100 | 149.01 |
| 09/28/2026 16:05 | 100 | 148.76 |
| 09/28/2026 16:05 | 1 | 148.74 |
| 09/28/2026 16:05 | 44 | 148.74 |
| 09/28/2026 16:05 | 1 | 148.94 |
| 09/28/2026 16:05 | 1 | 149.02 |
| 09/28/2026 16:05 | 1 | 149.03 |
| 09/28/2026 16:05 | 100 | 149.07 |
| 09/28/2026 16:05 | 30 | 149.18 |
| 09/28/2026 16:05 | 100 | 149.20 |
| 09/28/2026 16:05 | 2 | 149.12 |
| 09/28/2026 16:05 | 1 | 149.20 |
| 09/28/2026 16:05 | 19 | 149.20 |
| 09/28/2026 16:05 | 28 | 149.20 |
| 09/28/2026 16:05 | 24 | 149.20 |
| 09/28/2026 16:03 | 14 | 149.38 |
| 09/28/2026 16:03 | 86 | 149.38 |
| 09/28/2026 16:03 | 14 | 149.32 |
| 09/28/2026 16:03 | 86 | 149.32 |
| 09/28/2026 16:02 | 1 | 149.19 |
| 09/28/2026 16:00 | 20 | 148.89 |
| 09/28/2026 15:59 | 6 | 149.11 |
| 09/28/2026 15:59 | 20 | 149.10 |
| 09/28/2026 15:59 | 20 | 149.09 |
| 09/28/2026 15:59 | 32 | 149.08 |
| 09/28/2026 15:58 | 8 | 149.01 |
| 09/28/2026 15:58 | 1 | 148.88 |
| 09/28/2026 15:58 | 20 | 148.87 |
| 09/28/2026 15:58 | 20 | 148.87 |
| 09/28/2026 15:58 | 1 | 148.85 |
| 09/28/2026 15:58 | 41 | 148.76 |
| 09/28/2026 15:58 | 2 | 148.44 |
| 09/28/2026 15:57 | 100 | 148.53 |
| 09/28/2026 15:57 | 14 | 148.59 |
| 09/28/2026 15:57 | 14 | 148.59 |
| 09/28/2026 15:57 | 14 | 148.59 |
| 09/28/2026 15:57 | 18 | 148.59 |
| 09/28/2026 15:57 | 100 | 148.59 |
| 09/28/2026 15:57 | 20 | 148.60 |
| 09/28/2026 15:57 | 60 | 148.61 |
| 09/28/2026 15:57 | 40 | 148.61 |
| 09/28/2026 15:57 | 60 | 148.62 |
| 09/28/2026 15:57 | 15 | 148.64 |
| 09/28/2026 15:50 | 100 | 148.86 |
| 09/28/2026 15:46 | 1 | 148.96 |
| 09/28/2026 15:46 | 1 | 148.96 |
| 09/28/2026 15:46 | 32 | 148.96 |
| 09/28/2026 15:46 | 5 | 148.87 |
| 09/28/2026 15:46 | 1 | 148.87 |
| 09/28/2026 15:46 | 4 | 148.87 |
| 09/28/2026 15:46 | 35 | 148.86 |
| 09/28/2026 15:46 | 1 | 148.86 |
| 09/28/2026 15:46 | 20 | 148.69 |
| 09/28/2026 15:46 | 4 | 148.69 |
| 09/28/2026 15:46 | 16 | 148.69 |
| 09/28/2026 15:46 | 60 | 148.67 |
| 09/28/2026 15:46 | 40 | 148.67 |
| 09/28/2026 15:46 | 1 | 148.67 |
| 09/28/2026 15:42 | 5 | 148.29 |
| 09/28/2026 15:42 | 14 | 148.35 |
| 09/28/2026 15:42 | 100 | 148.38 |
| 09/28/2026 15:40 | 14 | 148.78 |
| 09/28/2026 15:37 | 1 | 149.17 |
| 09/28/2026 15:34 | 5 | 149.20 |
| 09/28/2026 15:33 | 21 | 149.27 |
| 09/28/2026 15:33 | 20 | 149.27 |
| 09/28/2026 15:33 | 19 | 149.50 |
| 09/28/2026 15:33 | 32 | 149.65 |
| 09/28/2026 15:33 | 1 | 149.50 |
| 09/28/2026 15:33 | 5 | 149.40 |
| 09/28/2026 15:33 | 13 | 149.40 |
| 09/28/2026 15:33 | 5 | 149.39 |
| 09/28/2026 15:33 | 26 | 149.39 |
| 09/28/2026 15:33 | 18 | 149.39 |
| 09/28/2026 15:33 | 51 | 149.39 |
| 09/28/2026 15:33 | 18 | 149.34 |
| 09/28/2026 15:32 | 14 | 148.38 |
| 09/28/2026 15:30 | 25 | 150.17 |
| 09/28/2026 15:30 | 25 | 149.94 |
| 09/28/2026 15:30 | 793 | 149.93 |
| 09/28/2026 15:30 | 793 | 149.93 |