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 |
|---|---|---|---|---|
|
553.37
-7.30
(
-1.30% )
|
552.64
|
320 |
552.65
|
80 |
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 | 11353 | 553.37 |
| 09/28/2026 22:00 | 40 | 552.80 |
| 09/28/2026 21:59 | 1 | 553.96 |
| 09/28/2026 21:59 | 44 | 552.64 |
| 09/28/2026 21:59 | 1 | 553.58 |
| 09/28/2026 21:59 | 18 | 553.15 |
| 09/28/2026 21:59 | 13 | 552.98 |
| 09/28/2026 21:59 | 1 | 553.19 |
| 09/28/2026 21:59 | 1 | 553.19 |
| 09/28/2026 21:59 | 1 | 552.38 |
| 09/28/2026 21:59 | 40 | 552.38 |
| 09/28/2026 21:59 | 2 | 552.38 |
| 09/28/2026 21:59 | 3 | 552.38 |
| 09/28/2026 21:59 | 1 | 552.38 |
| 09/28/2026 21:59 | 1 | 553.19 |
| 09/28/2026 21:59 | 33 | 553.19 |
| 09/28/2026 21:59 | 14 | 552.38 |
| 09/28/2026 21:59 | 20 | 552.38 |
| 09/28/2026 21:59 | 9 | 552.50 |
| 09/28/2026 21:59 | 1 | 552.50 |
| 09/28/2026 21:59 | 16 | 552.50 |
| 09/28/2026 21:59 | 76 | 552.50 |
| 09/28/2026 21:59 | 1 | 552.50 |
| 09/28/2026 21:59 | 27 | 553.25 |
| 09/28/2026 21:59 | 12 | 553.25 |
| 09/28/2026 21:59 | 3 | 552.50 |
| 09/28/2026 21:59 | 40 | 552.95 |
| 09/28/2026 21:59 | 3 | 552.96 |
| 09/28/2026 21:59 | 25 | 553.00 |
| 09/28/2026 21:59 | 7 | 553.00 |
| 09/28/2026 21:59 | 1 | 553.30 |
| 09/28/2026 21:59 | 1 | 553.30 |
| 09/28/2026 21:59 | 83 | 553.475 |
| 09/28/2026 21:59 | 40 | 553.45 |
| 09/28/2026 21:59 | 1 | 553.48 |
| 09/28/2026 21:59 | 3 | 553.76 |
| 09/28/2026 21:59 | 1 | 553.30 |
| 09/28/2026 21:59 | 2 | 553.30 |
| 09/28/2026 21:59 | 1 | 553.30 |
| 09/28/2026 21:59 | 33 | 553.42 |
| 09/28/2026 21:59 | 16 | 553.42 |
| 09/28/2026 21:59 | 4 | 553.42 |
| 09/28/2026 21:59 | 1 | 553.42 |
| 09/28/2026 21:59 | 1 | 554.00 |
| 09/28/2026 21:59 | 1 | 553.95 |
| 09/28/2026 21:59 | 1 | 553.95 |
| 09/28/2026 21:59 | 7 | 553.42 |
| 09/28/2026 21:59 | 4 | 553.42 |
| 09/28/2026 21:59 | 1 | 554.00 |
| 09/28/2026 21:59 | 1 | 554.34 |
| 09/28/2026 21:59 | 7 | 554.34 |
| 09/28/2026 21:59 | 1 | 554.34 |
| 09/28/2026 21:59 | 5 | 554.00 |
| 09/28/2026 21:59 | 1 | 554.58 |
| 09/28/2026 21:59 | 2 | 554.58 |
| 09/28/2026 21:59 | 1 | 554.58 |
| 09/28/2026 21:59 | 1 | 554.00 |
| 09/28/2026 21:59 | 1 | 554.48 |
| 09/28/2026 21:59 | 2 | 554.48 |
| 09/28/2026 21:59 | 2 | 554.48 |
| 09/28/2026 21:59 | 2 | 554.00 |
| 09/28/2026 21:59 | 3 | 553.84 |
| 09/28/2026 21:59 | 10 | 553.44 |
| 09/28/2026 21:59 | 1 | 553.46 |
| 09/28/2026 21:59 | 1 | 554.35 |
| 09/28/2026 21:59 | 1 | 553.44 |
| 09/28/2026 21:59 | 1 | 554.49 |
| 09/28/2026 21:59 | 1 | 553.46 |
| 09/28/2026 21:59 | 1 | 553.46 |
| 09/28/2026 21:59 | 1 | 553.46 |
| 09/28/2026 21:59 | 1 | 553.42 |
| 09/28/2026 21:59 | 28 | 553.42 |
| 09/28/2026 21:59 | 3 | 553.42 |
| 09/28/2026 21:59 | 40 | 553.42 |
| 09/28/2026 21:59 | 3 | 553.42 |
| 09/28/2026 21:59 | 9 | 553.42 |
| 09/28/2026 21:59 | 1 | 553.42 |
| 09/28/2026 21:59 | 4 | 553.42 |
| 09/28/2026 21:59 | 2 | 553.42 |
| 09/28/2026 21:59 | 1 | 553.42 |
| 09/28/2026 21:59 | 1 | 553.42 |
| 09/28/2026 21:59 | 12 | 553.42 |
| 09/28/2026 21:59 | 4 | 553.75 |
| 09/28/2026 21:59 | 2 | 553.75 |
| 09/28/2026 21:59 | 1 | 554.01 |
| 09/28/2026 21:59 | 1 | 554.03 |
| 09/28/2026 21:59 | 1 | 554.32 |
| 09/28/2026 21:59 | 14 | 554.62 |
| 09/28/2026 21:59 | 1 | 554.79 |
| 09/28/2026 21:59 | 1 | 555.23 |
| 09/28/2026 21:59 | 2 | 555.23 |
| 09/28/2026 21:59 | 1 | 554.72 |
| 09/28/2026 21:58 | 1 | 554.01 |
| 09/28/2026 21:58 | 5 | 554.40 |
| 09/28/2026 21:58 | 57 | 555.00 |
| 09/28/2026 21:58 | 26 | 554.94 |
| 09/28/2026 21:58 | 14 | 554.94 |
| 09/28/2026 21:58 | 31 | 554.54 |
| 09/28/2026 21:58 | 7 | 554.54 |
| 09/28/2026 21:58 | 1 | 554.545 |
| 09/28/2026 21:58 | 1 | 554.55 |
| 09/28/2026 21:58 | 3 | 553.78 |
| 09/28/2026 21:58 | 1 | 553.78 |
| 09/28/2026 21:58 | 10 | 553.78 |
| 09/28/2026 21:58 | 30 | 553.78 |
| 09/28/2026 21:58 | 1 | 553.79 |
| 09/28/2026 21:58 | 3 | 553.78 |
| 09/28/2026 21:58 | 40 | 553.78 |
| 09/28/2026 21:58 | 83 | 553.78 |
| 09/28/2026 21:58 | 40 | 553.78 |
| 09/28/2026 21:58 | 40 | 553.78 |
| 09/28/2026 21:58 | 40 | 553.78 |
| 09/28/2026 21:58 | 1 | 553.79 |
| 09/28/2026 21:58 | 77 | 553.80 |
| 09/28/2026 21:57 | 22 | 553.80 |
| 09/28/2026 21:57 | 1 | 553.80 |
| 09/28/2026 21:57 | 40 | 554.46 |
| 09/28/2026 21:57 | 40 | 554.39 |
| 09/28/2026 21:57 | 2 | 554.80 |
| 09/28/2026 21:57 | 2 | 555.00 |
| 09/28/2026 21:57 | 4 | 555.20 |
| 09/28/2026 21:57 | 3 | 555.20 |
| 09/28/2026 21:57 | 8 | 555.20 |
| 09/28/2026 21:57 | 3 | 555.52 |
| 09/28/2026 21:57 | 1 | 555.53 |
| 09/28/2026 21:57 | 2 | 555.54 |
| 09/28/2026 21:57 | 4 | 555.74 |
| 09/28/2026 21:57 | 23 | 555.74 |
| 09/28/2026 21:57 | 20 | 556.29 |
| 09/28/2026 21:57 | 10 | 555.74 |
| 09/28/2026 21:57 | 40 | 555.74 |
| 09/28/2026 21:57 | 10 | 555.74 |
| 09/28/2026 21:57 | 1 | 555.74 |
| 09/28/2026 21:57 | 3 | 555.74 |
| 09/28/2026 21:57 | 1 | 555.74 |
| 09/28/2026 21:57 | 1 | 555.74 |
| 09/28/2026 21:57 | 21 | 555.74 |
| 09/28/2026 21:57 | 33 | 555.74 |
| 09/28/2026 21:57 | 18 | 555.74 |
| 09/28/2026 21:57 | 1 | 555.74 |
| 09/28/2026 21:57 | 6 | 555.74 |
| 09/28/2026 21:57 | 6 | 555.74 |
| 09/28/2026 21:57 | 80 | 555.74 |
| 09/28/2026 21:57 | 10 | 555.74 |
| 09/28/2026 21:57 | 1 | 555.74 |
| 09/28/2026 21:57 | 7 | 555.74 |
| 09/28/2026 21:57 | 12 | 555.74 |
| 09/28/2026 21:57 | 1 | 557.34 |
| 09/28/2026 21:57 | 40 | 557.32 |
| 09/28/2026 21:57 | 10 | 557.32 |
| 09/28/2026 21:57 | 20 | 557.32 |
| 09/28/2026 21:57 | 1 | 557.32 |
| 09/28/2026 21:57 | 40 | 557.32 |
| 09/28/2026 21:57 | 1 | 557.31 |
| 09/28/2026 21:57 | 1 | 557.31 |
| 09/28/2026 21:57 | 1 | 557.31 |
| 09/28/2026 21:57 | 1 | 557.31 |
| 09/28/2026 21:57 | 3 | 557.22 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 557.21 |
| 09/28/2026 21:57 | 1 | 556.67 |
| 09/28/2026 21:57 | 26 | 556.67 |
| 09/28/2026 21:57 | 1 | 557.20 |
| 09/28/2026 21:57 | 1 | 557.20 |
| 09/28/2026 21:57 | 1 | 557.19 |
| 09/28/2026 21:57 | 1 | 557.19 |
| 09/28/2026 21:57 | 1 | 557.17 |
| 09/28/2026 21:57 | 1 | 557.17 |
| 09/28/2026 21:57 | 11 | 557.01 |
| 09/28/2026 21:57 | 2 | 557.01 |
| 09/28/2026 21:57 | 29 | 557.00 |
| 09/28/2026 21:57 | 80 | 557.00 |
| 09/28/2026 21:57 | 8 | 557.00 |
| 09/28/2026 21:57 | 1 | 557.00 |
| 09/28/2026 21:57 | 11 | 557.00 |
| 09/28/2026 21:57 | 1 | 557.00 |
| 09/28/2026 21:57 | 1 | 557.00 |
| 09/28/2026 21:57 | 12 | 557.00 |
| 09/28/2026 21:57 | 80 | 557.00 |
| 09/28/2026 21:57 | 1 | 557.00 |
| 09/28/2026 21:57 | 62 | 557.00 |
| 09/28/2026 21:57 | 31 | 556.11 |
| 09/28/2026 21:56 | 2 | 555.21 |
| 09/28/2026 21:56 | 3 | 555.57 |
| 09/28/2026 21:56 | 58 | 555.28 |
| 09/28/2026 21:56 | 40 | 555.47 |
| 09/28/2026 21:56 | 4 | 555.56 |
| 09/28/2026 21:55 | 8 | 555.94 |
| 09/28/2026 21:55 | 1 | 555.94 |
| 09/28/2026 21:55 | 15 | 556.00 |
| 09/28/2026 21:55 | 1 | 556.00 |
| 09/28/2026 21:55 | 1 | 556.00 |
| 09/28/2026 21:55 | 21 | 557.055 |
| 09/28/2026 21:54 | 4 | 556.47 |
| 09/28/2026 21:54 | 1 | 556.61 |
| 09/28/2026 21:54 | 5 | 556.62 |
| 09/28/2026 21:54 | 35 | 556.62 |
| 09/28/2026 21:54 | 1 | 556.62 |
| 09/28/2026 21:54 | 4 | 556.64 |
| 09/28/2026 21:54 | 1 | 556.65 |
| 09/28/2026 21:54 | 6 | 556.94 |
| 09/28/2026 21:54 | 7 | 556.82 |
| 09/28/2026 21:54 | 5 | 556.82 |
| 09/28/2026 21:54 | 6 | 556.82 |
| 09/28/2026 21:54 | 5 | 556.83 |
| 09/28/2026 21:54 | 6 | 556.83 |
| 09/28/2026 21:54 | 40 | 556.84 |
| 09/28/2026 21:54 | 11 | 556.85 |
| 09/28/2026 21:54 | 11 | 556.86 |
| 09/28/2026 21:54 | 36 | 556.87 |
| 09/28/2026 21:54 | 5 | 556.87 |
| 09/28/2026 21:54 | 75 | 556.87 |
| 09/28/2026 21:54 | 62 | 556.87 |
| 09/28/2026 21:54 | 22 | 556.87 |
| 09/28/2026 21:54 | 1 | 556.87 |
| 09/28/2026 21:54 | 1 | 556.88 |
| 09/28/2026 21:54 | 22 | 557.27 |
| 09/28/2026 21:54 | 36 | 557.29 |
| 09/28/2026 21:51 | 2 | 557.72 |
| 09/28/2026 21:49 | 2 | 557.29 |
| 09/28/2026 21:49 | 1 | 557.29 |
| 09/28/2026 21:49 | 1 | 557.29 |
| 09/28/2026 21:49 | 9 | 557.65 |
| 09/28/2026 21:49 | 1 | 557.65 |
| 09/28/2026 21:48 | 10 | 558.15 |
| 09/28/2026 21:47 | 8 | 557.49 |
| 09/28/2026 21:47 | 7 | 557.74 |
| 09/28/2026 21:47 | 6 | 557.74 |
| 09/28/2026 21:47 | 2 | 557.49 |
| 09/28/2026 21:47 | 6 | 557.49 |
| 09/28/2026 21:46 | 1 | 558.30 |
| 09/28/2026 21:46 | 30 | 557.79 |
| 09/28/2026 21:45 | 15 | 557.70 |
| 09/28/2026 21:45 | 25 | 557.70 |
| 09/28/2026 21:45 | 13 | 557.70 |
| 09/28/2026 21:45 | 1 | 557.70 |
| 09/28/2026 21:45 | 2 | 557.70 |
| 09/28/2026 21:45 | 8 | 557.70 |
| 09/28/2026 21:45 | 1 | 557.70 |
| 09/28/2026 21:45 | 7 | 557.71 |
| 09/28/2026 21:45 | 10 | 557.87 |
| 09/28/2026 21:45 | 10 | 557.87 |
| 09/28/2026 21:45 | 4 | 557.71 |
| 09/28/2026 21:45 | 40 | 557.71 |
| 09/28/2026 21:45 | 7 | 557.72 |
| 09/28/2026 21:45 | 26 | 558.16 |
| 09/28/2026 21:45 | 4 | 558.16 |
| 09/28/2026 21:45 | 10 | 558.06 |
| 09/28/2026 21:43 | 1 | 558.87 |
| 09/28/2026 21:43 | 1 | 558.78 |
| 09/28/2026 21:43 | 10 | 558.67 |
| 09/28/2026 21:43 | 2 | 558.69 |
| 09/28/2026 21:43 | 12 | 558.64 |
| 09/28/2026 21:43 | 2 | 558.62 |
| 09/28/2026 21:43 | 10 | 558.56 |
| 09/28/2026 21:43 | 45 | 558.55 |
| 09/28/2026 21:43 | 19 | 558.55 |
| 09/28/2026 21:43 | 2 | 558.00 |
| 09/28/2026 21:42 | 5 | 557.59 |
| 09/28/2026 21:42 | 5 | 557.81 |
| 09/28/2026 21:42 | 5 | 557.71 |
| 09/28/2026 21:42 | 2 | 557.49 |
| 09/28/2026 21:42 | 3 | 557.49 |
| 09/28/2026 21:42 | 5 | 557.49 |
| 09/28/2026 21:42 | 5 | 557.61 |
| 09/28/2026 21:42 | 2 | 557.39 |
| 09/28/2026 21:42 | 20 | 557.67 |
| 09/28/2026 21:42 | 20 | 557.41 |
| 09/28/2026 21:42 | 15 | 557.265 |
| 09/28/2026 21:42 | 30 | 557.44 |
| 09/28/2026 21:42 | 20 | 557.00 |
| 09/28/2026 21:42 | 20 | 557.30 |
| 09/28/2026 21:42 | 1 | 557.30 |
| 09/28/2026 21:42 | 1 | 557.00 |
| 09/28/2026 21:42 | 1 | 557.22 |
| 09/28/2026 21:40 | 1 | 556.13 |
| 09/28/2026 21:39 | 17 | 557.07 |
| 09/28/2026 21:39 | 13 | 557.285 |
| 09/28/2026 21:38 | 13 | 557.285 |
| 09/28/2026 21:35 | 1 | 556.54 |
| 09/28/2026 21:35 | 39 | 556.54 |
| 09/28/2026 21:35 | 1 | 556.67 |
| 09/28/2026 21:35 | 11 | 556.70 |
| 09/28/2026 21:35 | 1 | 556.71 |
| 09/28/2026 21:35 | 1 | 556.71 |
| 09/28/2026 21:35 | 29 | 556.72 |
| 09/28/2026 21:35 | 40 | 556.72 |
| 09/28/2026 21:35 | 1 | 556.72 |
| 09/28/2026 21:35 | 5 | 556.73 |
| 09/28/2026 21:35 | 5 | 556.73 |
| 09/28/2026 21:35 | 2 | 556.73 |
| 09/28/2026 21:35 | 1 | 556.74 |
| 09/28/2026 21:35 | 1 | 556.80 |
| 09/28/2026 21:35 | 2 | 557.02 |
| 09/28/2026 21:35 | 1 | 557.35 |
| 09/28/2026 21:34 | 1 | 557.00 |
| 09/28/2026 21:33 | 1 | 557.61 |
| 09/28/2026 21:31 | 1 | 557.02 |
| 09/28/2026 21:30 | 3 | 557.25 |
| 09/28/2026 21:30 | 3 | 557.39 |
| 09/28/2026 21:29 | 2 | 557.03 |
| 09/28/2026 21:29 | 6 | 557.04 |
| 09/28/2026 21:29 | 34 | 557.04 |
| 09/28/2026 21:29 | 1 | 557.23 |
| 09/28/2026 21:29 | 3 | 557.875 |
| 09/28/2026 21:29 | 2 | 557.875 |
| 09/28/2026 21:27 | 1 | 558.49 |
| 09/28/2026 21:21 | 2 | 557.22 |
| 09/28/2026 21:21 | 2 | 557.22 |
| 09/28/2026 21:21 | 40 | 557.22 |
| 09/28/2026 21:20 | 9 | 557.76 |
| 09/28/2026 21:19 | 9 | 557.91 |
| 09/28/2026 21:18 | 3 | 557.76 |
| 09/28/2026 21:17 | 7 | 557.66 |
| 09/28/2026 21:17 | 6 | 557.98 |
| 09/28/2026 21:17 | 7 | 558.31 |
| 09/28/2026 21:16 | 1 | 558.31 |
| 09/28/2026 21:16 | 1 | 558.66 |
| 09/28/2026 21:16 | 40 | 558.40 |
| 09/28/2026 21:15 | 74 | 558.24 |
| 09/28/2026 21:15 | 16 | 558.24 |
| 09/28/2026 21:15 | 18 | 558.40 |
| 09/28/2026 21:14 | 1 | 558.535 |
| 09/28/2026 21:14 | 1 | 558.19 |
| 09/28/2026 21:14 | 40 | 558.19 |
| 09/28/2026 21:14 | 1 | 558.20 |
| 09/28/2026 21:13 | 5 | 558.33 |
| 09/28/2026 21:13 | 11 | 558.34 |
| 09/28/2026 21:13 | 100 | 558.36 |
| 09/28/2026 21:13 | 9 | 558.37 |
| 09/28/2026 21:13 | 13 | 558.37 |
| 09/28/2026 21:13 | 31 | 558.37 |
| 09/28/2026 21:13 | 27 | 558.37 |
| 09/28/2026 21:13 | 1 | 559.18 |
| 09/28/2026 21:11 | 9 | 558.37 |
| 09/28/2026 21:11 | 1 | 558.37 |
| 09/28/2026 21:11 | 21 | 558.38 |
| 09/28/2026 21:11 | 1 | 558.54 |
| 09/28/2026 21:11 | 2 | 558.66 |
| 09/28/2026 21:11 | 3 | 558.91 |
| 09/28/2026 21:11 | 3 | 558.92 |
| 09/28/2026 21:11 | 4 | 559.01 |
| 09/28/2026 21:10 | 7 | 560.00 |
| 09/28/2026 21:10 | 30 | 559.76 |
| 09/28/2026 21:10 | 100 | 559.69 |
| 09/28/2026 21:09 | 1 | 559.47 |
| 09/28/2026 21:09 | 6 | 559.26 |
| 09/28/2026 21:09 | 40 | 559.25 |
| 09/28/2026 21:09 | 10 | 558.95 |
| 09/28/2026 21:09 | 5 | 558.245 |
| 09/28/2026 21:07 | 2 | 557.22 |
| 09/28/2026 21:07 | 2 | 557.22 |
| 09/28/2026 21:07 | 2 | 557.22 |
| 09/28/2026 21:06 | 3 | 557.83 |
| 09/28/2026 21:06 | 3 | 557.83 |
| 09/28/2026 21:05 | 1 | 556.84 |
| 09/28/2026 21:05 | 1 | 557.47 |
| 09/28/2026 21:03 | 32 | 557.89 |
| 09/28/2026 21:03 | 1 | 557.89 |
| 09/28/2026 21:03 | 1 | 557.81 |
| 09/28/2026 21:02 | 1 | 557.44 |
| 09/28/2026 21:02 | 40 | 557.44 |
| 09/28/2026 21:02 | 40 | 557.44 |
| 09/28/2026 21:02 | 1 | 557.44 |
| 09/28/2026 21:02 | 1 | 557.44 |
| 09/28/2026 21:01 | 40 | 557.62 |
| 09/28/2026 21:01 | 54 | 557.62 |
| 09/28/2026 21:01 | 2 | 557.62 |
| 09/28/2026 21:01 | 1 | 557.62 |
| 09/28/2026 21:00 | 15 | 558.13 |
| 09/28/2026 21:00 | 1 | 558.82 |
| 09/28/2026 21:00 | 14 | 558.21 |
| 09/28/2026 21:00 | 1 | 558.21 |
| 09/28/2026 21:00 | 10 | 558.19 |
| 09/28/2026 21:00 | 1 | 558.31 |
| 09/28/2026 20:59 | 7 | 558.92 |
| 09/28/2026 20:58 | 26 | 557.62 |
| 09/28/2026 20:57 | 1 | 558.53 |
| 09/28/2026 20:56 | 1 | 558.24 |
| 09/28/2026 20:56 | 6 | 558.23 |
| 09/28/2026 20:56 | 2 | 558.22 |
| 09/28/2026 20:56 | 3 | 558.22 |
| 09/28/2026 20:56 | 34 | 558.22 |
| 09/28/2026 20:56 | 1 | 558.21 |
| 09/28/2026 20:56 | 13 | 558.00 |
| 09/28/2026 20:51 | 1 | 557.95 |
| 09/28/2026 20:50 | 13 | 557.48 |
| 09/28/2026 20:50 | 30 | 556.74 |
| 09/28/2026 20:50 | 1 | 557.99 |
| 09/28/2026 20:50 | 10 | 556.59 |
| 09/28/2026 20:50 | 2 | 556.25 |
| 09/28/2026 20:50 | 1 | 556.23 |
| 09/28/2026 20:50 | 6 | 556.05 |
| 09/28/2026 20:50 | 2 | 556.03 |
| 09/28/2026 20:50 | 18 | 556.01 |
| 09/28/2026 20:50 | 18 | 556.01 |
| 09/28/2026 20:50 | 2 | 556.00 |
| 09/28/2026 20:50 | 1 | 555.99 |
| 09/28/2026 20:50 | 40 | 555.99 |
| 09/28/2026 20:50 | 25 | 554.47 |
| 09/28/2026 20:50 | 1 | 554.70 |
| 09/28/2026 20:48 | 1 | 554.49 |
| 09/28/2026 20:48 | 1 | 554.70 |
| 09/28/2026 20:47 | 1 | 555.03 |
| 09/28/2026 20:45 | 1 | 554.07 |
| 09/28/2026 20:45 | 1 | 554.14 |
| 09/28/2026 20:45 | 1 | 554.19 |
| 09/28/2026 20:45 | 2 | 554.20 |
| 09/28/2026 20:45 | 1 | 554.20 |
| 09/28/2026 20:45 | 1 | 554.41 |
| 09/28/2026 20:45 | 1 | 554.71 |
| 09/28/2026 20:45 | 1 | 555.035 |
| 09/28/2026 20:45 | 5 | 554.73 |
| 09/28/2026 20:43 | 7 | 554.73 |
| 09/28/2026 20:43 | 16 | 554.99 |
| 09/28/2026 20:41 | 18 | 555.62 |
| 09/28/2026 20:40 | 18 | 555.82 |
| 09/28/2026 20:40 | 1 | 555.14 |
| 09/28/2026 20:39 | 5 | 555.60 |
| 09/28/2026 20:39 | 1 | 555.60 |
| 09/28/2026 20:39 | 3 | 555.87 |
| 09/28/2026 20:39 | 3 | 555.96 |
| 09/28/2026 20:39 | 2 | 556.00 |
| 09/28/2026 20:39 | 3 | 556.01 |
| 09/28/2026 20:39 | 196 | 556.02 |
| 09/28/2026 20:38 | 4 | 556.02 |
| 09/28/2026 20:38 | 1 | 556.02 |
| 09/28/2026 20:38 | 11 | 556.17 |
| 09/28/2026 20:38 | 40 | 556.20 |
| 09/28/2026 20:38 | 1 | 556.20 |
| 09/28/2026 20:38 | 40 | 556.20 |
| 09/28/2026 20:38 | 80 | 556.20 |
| 09/28/2026 20:38 | 38 | 556.20 |
| 09/28/2026 20:38 | 2 | 556.20 |
| 09/28/2026 20:34 | 1 | 556.76 |
| 09/28/2026 20:34 | 10 | 556.76 |
| 09/28/2026 20:33 | 8 | 556.80 |
| 09/28/2026 20:33 | 30 | 556.76 |
| 09/28/2026 20:33 | 10 | 556.76 |
| 09/28/2026 20:33 | 30 | 556.76 |
| 09/28/2026 20:33 | 10 | 556.76 |
| 09/28/2026 20:33 | 10 | 556.76 |
| 09/28/2026 20:33 | 10 | 556.76 |
| 09/28/2026 20:32 | 10 | 556.76 |
| 09/28/2026 20:32 | 10 | 556.76 |
| 09/28/2026 20:32 | 10 | 556.76 |
| 09/28/2026 20:29 | 21 | 556.30 |
| 09/28/2026 20:24 | 3 | 557.43 |
| 09/28/2026 20:24 | 1 | 557.77 |
| 09/28/2026 20:24 | 20 | 557.40 |
| 09/28/2026 20:23 | 15 | 557.06 |
| 09/28/2026 20:23 | 40 | 556.67 |
| 09/28/2026 20:23 | 1 | 556.89 |
| 09/28/2026 20:23 | 12 | 556.89 |
| 09/28/2026 20:23 | 10 | 556.42 |
| 09/28/2026 20:23 | 1 | 556.36 |
| 09/28/2026 20:23 | 12 | 556.26 |
| 09/28/2026 20:23 | 1 | 555.83 |
| 09/28/2026 20:23 | 4 | 555.83 |
| 09/28/2026 20:23 | 5 | 555.59 |
| 09/28/2026 20:23 | 5 | 555.37 |
| 09/28/2026 20:22 | 1 | 555.94 |
| 09/28/2026 20:22 | 2 | 556.00 |
| 09/28/2026 20:21 | 9 | 554.81 |
| 09/28/2026 20:17 | 10 | 554.81 |
| 09/28/2026 20:17 | 10 | 554.81 |
| 09/28/2026 20:17 | 41 | 554.81 |
| 09/28/2026 20:16 | 1 | 555.51 |
| 09/28/2026 20:15 | 5 | 555.14 |
| 09/28/2026 20:15 | 29 | 554.77 |
| 09/28/2026 20:15 | 11 | 554.77 |
| 09/28/2026 20:15 | 1 | 554.78 |
| 09/28/2026 20:15 | 1 | 554.81 |
| 09/28/2026 20:15 | 1 | 554.92 |
| 09/28/2026 20:15 | 20 | 554.95 |
| 09/28/2026 20:15 | 9 | 555.75 |
| 09/28/2026 20:15 | 40 | 555.04 |
| 09/28/2026 20:15 | 40 | 555.04 |
| 09/28/2026 20:15 | 20 | 555.04 |
| 09/28/2026 20:15 | 9 | 555.79 |
| 09/28/2026 20:15 | 4 | 555.80 |
| 09/28/2026 20:15 | 2 | 555.80 |
| 09/28/2026 20:15 | 20 | 555.03 |
| 09/28/2026 20:15 | 40 | 555.03 |
| 09/28/2026 20:15 | 100 | 555.58 |
| 09/28/2026 20:15 | 15 | 555.82 |
| 09/28/2026 20:14 | 1 | 556.37 |
| 09/28/2026 20:14 | 1 | 556.37 |
| 09/28/2026 20:14 | 2 | 555.92 |
| 09/28/2026 20:14 | 19 | 556.91 |
| 09/28/2026 20:14 | 3 | 556.91 |
| 09/28/2026 20:14 | 1 | 555.76 |
| 09/28/2026 20:14 | 12 | 555.75 |
| 09/28/2026 20:14 | 131 | 555.75 |
| 09/28/2026 20:14 | 1 | 555.74 |
| 09/28/2026 20:14 | 3 | 555.56 |
| 09/28/2026 20:14 | 40 | 555.56 |
| 09/28/2026 20:14 | 12 | 555.55 |
| 09/28/2026 20:14 | 12 | 555.54 |
| 09/28/2026 20:14 | 40 | 555.52 |
| 09/28/2026 20:14 | 10 | 555.25 |
| 09/28/2026 20:14 | 1 | 554.70 |
| 09/28/2026 20:14 | 2 | 555.25 |
| 09/28/2026 20:13 | 1 | 555.30 |
| 09/28/2026 20:13 | 1 | 555.23 |
| 09/28/2026 20:10 | 11 | 555.53 |
| 09/28/2026 20:10 | 10 | 554.77 |
| 09/28/2026 20:10 | 1 | 554.89 |
| 09/28/2026 20:10 | 2 | 554.71 |
| 09/28/2026 20:10 | 2 | 554.71 |
| 09/28/2026 20:10 | 2 | 554.71 |
| 09/28/2026 20:10 | 11 | 554.71 |
| 09/28/2026 20:10 | 2 | 554.70 |
| 09/28/2026 20:10 | 4 | 554.70 |
| 09/28/2026 20:10 | 1 | 554.69 |
| 09/28/2026 20:10 | 1 | 554.67 |
| 09/28/2026 20:10 | 10 | 554.66 |
| 09/28/2026 20:10 | 7 | 554.66 |
| 09/28/2026 20:10 | 1 | 554.66 |
| 09/28/2026 20:09 | 1 | 553.19 |
| 09/28/2026 20:07 | 13 | 553.00 |
| 09/28/2026 20:07 | 1 | 553.17 |
| 09/28/2026 20:06 | 1 | 554.24 |
| 09/28/2026 20:05 | 1 | 554.10 |
| 09/28/2026 20:03 | 33 | 552.63 |
| 09/28/2026 20:03 | 8 | 552.63 |
| 09/28/2026 20:03 | 1 | 552.63 |
| 09/28/2026 20:03 | 10 | 552.63 |
| 09/28/2026 20:03 | 2 | 552.63 |
| 09/28/2026 20:03 | 1 | 552.81 |
| 09/28/2026 20:03 | 20 | 553.32 |
| 09/28/2026 20:03 | 30 | 553.51 |
| 09/28/2026 20:03 | 1 | 554.10 |
| 09/28/2026 20:03 | 7 | 553.48 |
| 09/28/2026 20:03 | 1 | 553.59 |
| 09/28/2026 20:02 | 1 | 553.79 |
| 09/28/2026 20:02 | 38 | 553.79 |
| 09/28/2026 20:01 | 1 | 552.93 |
| 09/28/2026 19:59 | 1 | 552.98 |
| 09/28/2026 19:59 | 5 | 552.92 |
| 09/28/2026 19:59 | 8 | 552.92 |
| 09/28/2026 19:59 | 1 | 553.57 |
| 09/28/2026 19:59 | 1 | 552.91 |
| 09/28/2026 19:59 | 1 | 552.91 |
| 09/28/2026 19:59 | 5 | 553.42 |
| 09/28/2026 19:59 | 1 | 553.00 |
| 09/28/2026 19:57 | 1 | 553.79 |
| 09/28/2026 19:53 | 1 | 553.31 |
| 09/28/2026 19:52 | 2 | 553.76 |
| 09/28/2026 19:52 | 1 | 553.31 |
| 09/28/2026 19:50 | 1 | 553.60 |
| 09/28/2026 19:50 | 1 | 553.80 |
| 09/28/2026 19:50 | 1 | 553.80 |
| 09/28/2026 19:50 | 38 | 553.80 |
| 09/28/2026 19:50 | 2 | 553.80 |
| 09/28/2026 19:50 | 40 | 553.81 |
| 09/28/2026 19:50 | 1 | 553.81 |
| 09/28/2026 19:50 | 1 | 553.81 |
| 09/28/2026 19:50 | 2 | 553.81 |
| 09/28/2026 19:50 | 40 | 553.81 |
| 09/28/2026 19:50 | 7 | 553.83 |
| 09/28/2026 19:50 | 1 | 553.85 |
| 09/28/2026 19:50 | 3 | 553.85 |
| 09/28/2026 19:50 | 52 | 554.02 |
| 09/28/2026 19:49 | 1 | 554.47 |
| 09/28/2026 19:49 | 8 | 554.46 |
| 09/28/2026 19:49 | 4 | 554.46 |
| 09/28/2026 19:49 | 1 | 554.46 |
| 09/28/2026 19:49 | 1 | 554.44 |
| 09/28/2026 19:49 | 1 | 554.36 |
| 09/28/2026 19:49 | 10 | 554.04 |
| 09/28/2026 19:49 | 10 | 554.04 |
| 09/28/2026 19:49 | 10 | 554.04 |
| 09/28/2026 19:49 | 1 | 553.60 |
| 09/28/2026 19:48 | 1 | 554.29 |
| 09/28/2026 19:48 | 3 | 554.22 |
| 09/28/2026 19:48 | 10 | 554.21 |
| 09/28/2026 19:48 | 1 | 554.15 |
| 09/28/2026 19:48 | 1 | 554.15 |
| 09/28/2026 19:48 | 7 | 554.14 |
| 09/28/2026 19:48 | 4 | 554.14 |
| 09/28/2026 19:43 | 6 | 553.11 |
| 09/28/2026 19:43 | 6 | 553.01 |
| 09/28/2026 19:43 | 6 | 553.06 |
| 09/28/2026 19:43 | 1 | 553.53 |
| 09/28/2026 19:42 | 1 | 553.76 |
| 09/28/2026 19:42 | 1 | 553.63 |
| 09/28/2026 19:42 | 9 | 553.41 |
| 09/28/2026 19:41 | 9 | 553.21 |
| 09/28/2026 19:41 | 8 | 553.41 |
| 09/28/2026 19:41 | 1 | 553.41 |
| 09/28/2026 19:41 | 3 | 553.26 |
| 09/28/2026 19:41 | 1 | 553.62 |
| 09/28/2026 19:40 | 5 | 553.21 |
| 09/28/2026 19:40 | 6 | 553.10 |
| 09/28/2026 19:39 | 1 | 552.94 |
| 09/28/2026 19:39 | 3 | 553.18 |
| 09/28/2026 19:39 | 2 | 553.18 |
| 09/28/2026 19:39 | 1 | 553.18 |
| 09/28/2026 19:39 | 2 | 552.52 |
| 09/28/2026 19:39 | 3 | 553.06 |
| 09/28/2026 19:37 | 3 | 552.81 |
| 09/28/2026 19:37 | 1 | 552.90 |
| 09/28/2026 19:37 | 1 | 553.00 |
| 09/28/2026 19:37 | 28 | 553.00 |
| 09/28/2026 19:37 | 30 | 553.27 |
| 09/28/2026 19:35 | 1 | 553.33 |
| 09/28/2026 19:35 | 1 | 553.33 |
| 09/28/2026 19:35 | 7 | 555.23 |
| 09/28/2026 19:35 | 30 | 554.88 |
| 09/28/2026 19:35 | 2 | 554.00 |
| 09/28/2026 19:35 | 5 | 553.81 |
| 09/28/2026 19:35 | 1 | 553.81 |
| 09/28/2026 19:35 | 12 | 553.81 |
| 09/28/2026 19:35 | 98 | 553.84 |
| 09/28/2026 19:35 | 5 | 554.43 |
| 09/28/2026 19:35 | 30 | 555.50 |
| 09/28/2026 19:35 | 5 | 554.68 |
| 09/28/2026 19:34 | 2 | 553.82 |
| 09/28/2026 19:34 | 1 | 554.43 |
| 09/28/2026 19:34 | 40 | 554.44 |
| 09/28/2026 19:34 | 4 | 554.44 |
| 09/28/2026 19:34 | 1 | 554.55 |
| 09/28/2026 19:34 | 40 | 554.63 |
| 09/28/2026 19:34 | 30 | 554.63 |
| 09/28/2026 19:34 | 1 | 556.16 |
| 09/28/2026 19:33 | 10 | 554.63 |
| 09/28/2026 19:33 | 1 | 554.79 |
| 09/28/2026 19:33 | 1 | 554.83 |
| 09/28/2026 19:33 | 1 | 554.83 |
| 09/28/2026 19:32 | 40 | 554.90 |
| 09/28/2026 19:30 | 2 | 555.00 |
| 09/28/2026 19:28 | 30 | 555.77 |
| 09/28/2026 19:27 | 3 | 555.00 |
| 09/28/2026 19:27 | 2 | 555.00 |
| 09/28/2026 19:27 | 3 | 555.00 |
| 09/28/2026 19:24 | 24 | 555.01 |
| 09/28/2026 19:24 | 1 | 556.70 |
| 09/28/2026 19:23 | 3 | 555.66 |
| 09/28/2026 19:21 | 1 | 556.21 |
| 09/28/2026 19:21 | 1 | 556.25 |
| 09/28/2026 19:21 | 40 | 556.17 |
| 09/28/2026 19:21 | 22 | 556.17 |
| 09/28/2026 19:21 | 18 | 556.17 |
| 09/28/2026 19:21 | 1 | 556.17 |
| 09/28/2026 19:21 | 1 | 556.17 |
| 09/28/2026 19:21 | 1 | 556.17 |
| 09/28/2026 19:21 | 1 | 556.37 |
| 09/28/2026 19:21 | 1 | 556.38 |
| 09/28/2026 19:21 | 1 | 556.50 |
| 09/28/2026 19:15 | 1 | 558.00 |
| 09/28/2026 19:14 | 5 | 558.00 |
| 09/28/2026 19:14 | 1 | 558.00 |
| 09/28/2026 19:14 | 5 | 558.23 |
| 09/28/2026 19:14 | 8 | 558.30 |
| 09/28/2026 19:14 | 39 | 558.30 |
| 09/28/2026 19:14 | 1 | 558.58 |
| 09/28/2026 19:13 | 2 | 557.96 |
| 09/28/2026 19:11 | 1 | 558.69 |
| 09/28/2026 19:11 | 2 | 558.67 |
| 09/28/2026 19:11 | 10 | 558.08 |
| 09/28/2026 19:11 | 40 | 558.02 |
| 09/28/2026 19:11 | 19 | 558.01 |
| 09/28/2026 19:11 | 2 | 557.99 |
| 09/28/2026 19:11 | 2 | 557.96 |
| 09/28/2026 19:11 | 2 | 557.95 |
| 09/28/2026 19:11 | 6 | 557.94 |
| 09/28/2026 19:11 | 4 | 557.93 |
| 09/28/2026 19:11 | 1 | 557.90 |
| 09/28/2026 19:11 | 3 | 557.32 |
| 09/28/2026 19:11 | 40 | 557.90 |
| 09/28/2026 19:11 | 1 | 557.89 |
| 09/28/2026 19:10 | 15 | 556.40 |
| 09/28/2026 19:09 | 11 | 555.39 |
| 09/28/2026 19:09 | 1 | 556.22 |
| 09/28/2026 19:09 | 2 | 556.58 |
| 09/28/2026 19:09 | 2 | 555.63 |
| 09/28/2026 19:07 | 25 | 556.27 |
| 09/28/2026 19:05 | 2 | 555.01 |
| 09/28/2026 19:01 | 2 | 555.14 |
| 09/28/2026 19:00 | 1 | 555.00 |
| 09/28/2026 19:00 | 1 | 555.21 |
| 09/28/2026 19:00 | 1 | 555.30 |
| 09/28/2026 19:00 | 1 | 555.33 |
| 09/28/2026 19:00 | 4 | 555.34 |
| 09/28/2026 18:55 | 3 | 556.03 |
| 09/28/2026 18:55 | 3 | 556.03 |
| 09/28/2026 18:55 | 3 | 556.03 |
| 09/28/2026 18:55 | 3 | 556.03 |
| 09/28/2026 18:55 | 10 | 555.67 |
| 09/28/2026 18:55 | 3 | 556.33 |
| 09/28/2026 18:55 | 3 | 556.33 |
| 09/28/2026 18:54 | 2 | 555.42 |
| 09/28/2026 18:54 | 1 | 555.89 |
| 09/28/2026 18:54 | 1 | 556.20 |
| 09/28/2026 18:53 | 1 | 556.24 |
| 09/28/2026 18:53 | 60 | 556.21 |
| 09/28/2026 18:52 | 4 | 555.34 |
| 09/28/2026 18:52 | 1 | 555.35 |
| 09/28/2026 18:52 | 6 | 555.85 |
| 09/28/2026 18:52 | 1 | 555.88 |
| 09/28/2026 18:52 | 1 | 556.56 |
| 09/28/2026 18:52 | 1 | 556.61 |
| 09/28/2026 18:52 | 40 | 557.11 |
| 09/28/2026 18:52 | 1 | 557.11 |
| 09/28/2026 18:52 | 100 | 557.11 |
| 09/28/2026 18:50 | 2 | 556.57 |
| 09/28/2026 18:50 | 1 | 556.59 |
| 09/28/2026 18:50 | 1 | 556.59 |
| 09/28/2026 18:49 | 23 | 556.62 |
| 09/28/2026 18:49 | 17 | 556.62 |
| 09/28/2026 18:49 | 1 | 557.64 |
| 09/28/2026 18:49 | 1 | 557.71 |
| 09/28/2026 18:48 | 1 | 557.78 |
| 09/28/2026 18:48 | 1 | 557.80 |
| 09/28/2026 18:48 | 1 | 557.80 |
| 09/28/2026 18:45 | 15 | 557.83 |
| 09/28/2026 18:45 | 30 | 558.07 |
| 09/28/2026 18:43 | 31 | 556.20 |
| 09/28/2026 18:42 | 40 | 556.53 |
| 09/28/2026 18:42 | 14 | 556.53 |
| 09/28/2026 18:42 | 4 | 557.09 |
| 09/28/2026 18:42 | 31 | 557.09 |
| 09/28/2026 18:42 | 2 | 557.48 |
| 09/28/2026 18:42 | 2 | 557.52 |
| 09/28/2026 18:39 | 1 | 557.50 |
| 09/28/2026 18:38 | 1 | 557.68 |
| 09/28/2026 18:37 | 1 | 559.07 |
| 09/28/2026 18:36 | 2 | 557.87 |
| 09/28/2026 18:35 | 1 | 559.16 |
| 09/28/2026 18:34 | 1 | 558.96 |
| 09/28/2026 18:34 | 2 | 557.69 |
| 09/28/2026 18:30 | 2 | 558.74 |
| 09/28/2026 18:29 | 7 | 558.89 |
| 09/28/2026 18:29 | 1 | 559.55 |
| 09/28/2026 18:29 | 3 | 559.55 |
| 09/28/2026 18:29 | 18 | 559.57 |
| 09/28/2026 18:29 | 1 | 559.74 |
| 09/28/2026 18:29 | 99 | 559.74 |
| 09/28/2026 18:29 | 1 | 559.84 |
| 09/28/2026 18:29 | 1 | 560.12 |
| 09/28/2026 18:29 | 1 | 560.12 |
| 09/28/2026 18:28 | 1 | 560.38 |
| 09/28/2026 18:28 | 2 | 559.84 |
| 09/28/2026 18:27 | 3 | 560.12 |
| 09/28/2026 18:27 | 7 | 559.46 |
| 09/28/2026 18:25 | 17 | 558.11 |
| 09/28/2026 18:24 | 1 | 557.985 |
| 09/28/2026 18:24 | 2 | 556.80 |
| 09/28/2026 18:23 | 1 | 558.59 |
| 09/28/2026 18:21 | 5 | 557.36 |
| 09/28/2026 18:19 | 23 | 556.79 |
| 09/28/2026 18:19 | 1 | 556.79 |
| 09/28/2026 18:19 | 3 | 557.40 |
| 09/28/2026 18:19 | 28 | 557.57 |
| 09/28/2026 18:19 | 12 | 557.57 |
| 09/28/2026 18:19 | 1 | 558.68 |
| 09/28/2026 18:18 | 1 | 558.68 |
| 09/28/2026 18:18 | 1 | 558.68 |
| 09/28/2026 18:17 | 3 | 558.79 |
| 09/28/2026 18:16 | 1 | 558.49 |
| 09/28/2026 18:16 | 99 | 558.48 |
| 09/28/2026 18:16 | 1 | 558.48 |
| 09/28/2026 18:16 | 19 | 558.24 |
| 09/28/2026 18:16 | 21 | 558.24 |
| 09/28/2026 18:16 | 5 | 557.56 |
| 09/28/2026 18:15 | 8 | 556.75 |
| 09/28/2026 18:15 | 31 | 556.36 |
| 09/28/2026 18:15 | 2 | 557.01 |
| 09/28/2026 18:15 | 4 | 557.25 |
| 09/28/2026 18:15 | 40 | 557.25 |
| 09/28/2026 18:13 | 1 | 555.38 |
| 09/28/2026 18:13 | 8 | 556.02 |
| 09/28/2026 18:12 | 39 | 557.19 |
| 09/28/2026 18:12 | 25 | 557.19 |
| 09/28/2026 18:12 | 40 | 557.19 |
| 09/28/2026 18:12 | 1 | 557.21 |
| 09/28/2026 18:12 | 1 | 557.23 |
| 09/28/2026 18:12 | 1 | 557.23 |
| 09/28/2026 18:12 | 7 | 557.23 |
| 09/28/2026 18:12 | 17 | 557.23 |
| 09/28/2026 18:12 | 7 | 557.23 |
| 09/28/2026 18:12 | 3 | 557.24 |
| 09/28/2026 18:12 | 1 | 557.41 |
| 09/28/2026 18:12 | 2 | 557.41 |
| 09/28/2026 18:12 | 1 | 557.89 |
| 09/28/2026 18:11 | 19 | 557.84 |
| 09/28/2026 18:11 | 19 | 557.84 |
| 09/28/2026 18:10 | 19 | 557.89 |
| 09/28/2026 18:10 | 1 | 557.56 |
| 09/28/2026 18:09 | 18 | 557.49 |
| 09/28/2026 18:09 | 1 | 557.56 |
| 09/28/2026 18:09 | 1 | 557.57 |
| 09/28/2026 18:09 | 17 | 557.44 |
| 09/28/2026 18:09 | 1 | 557.57 |
| 09/28/2026 18:09 | 10 | 557.44 |
| 09/28/2026 18:09 | 9 | 557.44 |
| 09/28/2026 18:09 | 3 | 557.57 |
| 09/28/2026 18:08 | 2 | 557.58 |
| 09/28/2026 18:08 | 2 | 557.49 |
| 09/28/2026 18:08 | 1 | 557.37 |
| 09/28/2026 18:08 | 40 | 557.37 |
| 09/28/2026 18:08 | 24 | 557.34 |
| 09/28/2026 18:08 | 19 | 557.24 |
| 09/28/2026 18:08 | 19 | 556.94 |
| 09/28/2026 18:07 | 6 | 557.04 |
| 09/28/2026 18:07 | 19 | 556.59 |
| 09/28/2026 18:07 | 1 | 556.47 |
| 09/28/2026 18:06 | 1 | 556.69 |
| 09/28/2026 18:06 | 2 | 556.12 |
| 09/28/2026 18:05 | 1 | 556.55 |
| 09/28/2026 18:05 | 1 | 555.995 |
| 09/28/2026 18:04 | 8 | 555.38 |
| 09/28/2026 18:04 | 1 | 556.04 |
| 09/28/2026 18:02 | 1 | 555.38 |
| 09/28/2026 18:02 | 1 | 556.05 |
| 09/28/2026 18:00 | 10 | 556.36 |
| 09/28/2026 18:00 | 10 | 556.70 |
| 09/28/2026 18:00 | 10 | 556.70 |
| 09/28/2026 18:00 | 10 | 556.70 |
| 09/28/2026 18:00 | 1 | 556.47 |
| 09/28/2026 17:59 | 15 | 555.86 |
| 09/28/2026 17:59 | 20 | 555.86 |
| 09/28/2026 17:59 | 35 | 555.85 |
| 09/28/2026 17:59 | 19 | 555.19 |
| 09/28/2026 17:59 | 1 | 555.51 |
| 09/28/2026 17:57 | 5 | 555.95 |
| 09/28/2026 17:56 | 10 | 556.315 |
| 09/28/2026 17:56 | 10 | 556.315 |
| 09/28/2026 17:55 | 1 | 556.74 |
| 09/28/2026 17:55 | 1 | 556.70 |
| 09/28/2026 17:55 | 1 | 556.69 |
| 09/28/2026 17:55 | 1 | 556.68 |
| 09/28/2026 17:55 | 9 | 556.51 |
| 09/28/2026 17:55 | 1 | 556.51 |
| 09/28/2026 17:55 | 10 | 556.51 |
| 09/28/2026 17:55 | 2 | 556.51 |
| 09/28/2026 17:55 | 4 | 556.51 |
| 09/28/2026 17:55 | 25 | 556.15 |
| 09/28/2026 17:55 | 1 | 556.06 |
| 09/28/2026 17:54 | 10 | 556.065 |
| 09/28/2026 17:54 | 25 | 556.00 |
| 09/28/2026 17:54 | 2 | 556.51 |
| 09/28/2026 17:53 | 1 | 555.74 |
| 09/28/2026 17:53 | 1 | 555.88 |
| 09/28/2026 17:52 | 12 | 556.72 |
| 09/28/2026 17:52 | 1 | 557.26 |
| 09/28/2026 17:52 | 1 | 557.60 |
| 09/28/2026 17:52 | 5 | 557.79 |
| 09/28/2026 17:48 | 2 | 557.23 |
| 09/28/2026 17:48 | 2 | 557.27 |
| 09/28/2026 17:48 | 13 | 557.23 |
| 09/28/2026 17:48 | 1 | 557.44 |
| 09/28/2026 17:48 | 1 | 557.44 |
| 09/28/2026 17:48 | 1 | 557.44 |
| 09/28/2026 17:48 | 1 | 558.29 |
| 09/28/2026 17:48 | 1 | 558.32 |
| 09/28/2026 17:46 | 2 | 558.33 |
| 09/28/2026 17:46 | 1 | 558.33 |
| 09/28/2026 17:46 | 1 | 557.87 |
| 09/28/2026 17:46 | 9 | 557.87 |
| 09/28/2026 17:43 | 27 | 558.36 |
| 09/28/2026 17:43 | 2 | 558.37 |
| 09/28/2026 17:43 | 2 | 558.44 |
| 09/28/2026 17:43 | 19 | 558.47 |
| 09/28/2026 17:43 | 3 | 558.56 |
| 09/28/2026 17:43 | 6 | 559.19 |
| 09/28/2026 17:43 | 3 | 559.30 |
| 09/28/2026 17:43 | 8 | 559.30 |
| 09/28/2026 17:41 | 10 | 559.60 |
| 09/28/2026 17:40 | 1 | 559.69 |
| 09/28/2026 17:40 | 5 | 560.00 |
| 09/28/2026 17:40 | 4 | 560.00 |
| 09/28/2026 17:40 | 1 | 560.06 |
| 09/28/2026 17:37 | 6 | 560.87 |
| 09/28/2026 17:36 | 10 | 559.86 |
| 09/28/2026 17:35 | 2 | 560.79 |
| 09/28/2026 17:35 | 2 | 560.79 |
| 09/28/2026 17:32 | 1 | 559.25 |
| 09/28/2026 17:32 | 3 | 559.25 |
| 09/28/2026 17:32 | 10 | 560.00 |
| 09/28/2026 17:32 | 15 | 559.86 |
| 09/28/2026 17:32 | 5 | 560.00 |
| 09/28/2026 17:32 | 7 | 559.65 |
| 09/28/2026 17:31 | 5 | 559.65 |
| 09/28/2026 17:26 | 11 | 560.17 |
| 09/28/2026 17:26 | 15 | 560.24 |
| 09/28/2026 17:25 | 4 | 560.52 |
| 09/28/2026 17:25 | 3 | 560.46 |
| 09/28/2026 17:25 | 4 | 560.46 |
| 09/28/2026 17:24 | 15 | 559.14 |
| 09/28/2026 17:23 | 14 | 559.08 |
| 09/28/2026 17:23 | 15 | 559.14 |
| 09/28/2026 17:23 | 15 | 558.96 |
| 09/28/2026 17:20 | 13 | 557.83 |
| 09/28/2026 17:20 | 1 | 558.21 |
| 09/28/2026 17:20 | 5 | 558.34 |
| 09/28/2026 17:20 | 3 | 558.38 |
| 09/28/2026 17:20 | 5 | 558.38 |
| 09/28/2026 17:19 | 1 | 558.41 |
| 09/28/2026 17:19 | 1 | 558.48 |
| 09/28/2026 17:19 | 1 | 558.48 |
| 09/28/2026 17:16 | 1 | 559.40 |
| 09/28/2026 17:16 | 19 | 559.78 |
| 09/28/2026 17:15 | 4 | 559.86 |
| 09/28/2026 17:15 | 2 | 559.86 |
| 09/28/2026 17:15 | 2 | 560.00 |
| 09/28/2026 17:14 | 4 | 560.06 |
| 09/28/2026 17:14 | 5 | 560.06 |
| 09/28/2026 17:14 | 40 | 560.06 |
| 09/28/2026 17:14 | 4 | 560.20 |
| 09/28/2026 17:14 | 1 | 560.84 |
| 09/28/2026 17:14 | 2 | 560.26 |
| 09/28/2026 17:14 | 1 | 560.97 |
| 09/28/2026 17:14 | 1 | 560.97 |
| 09/28/2026 17:14 | 1 | 560.97 |
| 09/28/2026 17:13 | 3 | 560.97 |
| 09/28/2026 17:13 | 1 | 560.72 |
| 09/28/2026 17:13 | 7 | 560.72 |
| 09/28/2026 17:13 | 1 | 560.97 |
| 09/28/2026 17:13 | 8 | 560.77 |
| 09/28/2026 17:10 | 30 | 560.29 |
| 09/28/2026 17:10 | 4 | 560.44 |
| 09/28/2026 17:10 | 1 | 560.57 |
| 09/28/2026 17:10 | 39 | 560.67 |
| 09/28/2026 17:09 | 1 | 560.67 |
| 09/28/2026 17:09 | 2 | 560.67 |
| 09/28/2026 17:09 | 2 | 560.67 |
| 09/28/2026 17:09 | 2 | 561.00 |
| 09/28/2026 17:08 | 2 | 561.00 |
| 09/28/2026 17:08 | 1 | 561.00 |
| 09/28/2026 17:07 | 5 | 561.33 |
| 09/28/2026 17:06 | 5 | 560.45 |
| 09/28/2026 17:06 | 1 | 560.96 |
| 09/28/2026 17:06 | 20 | 560.95 |
| 09/28/2026 17:06 | 2 | 560.23 |
| 09/28/2026 17:06 | 3 | 560.23 |
| 09/28/2026 17:06 | 2 | 559.92 |
| 09/28/2026 17:06 | 1 | 560.18 |
| 09/28/2026 17:06 | 2 | 560.18 |
| 09/28/2026 17:06 | 2 | 560.18 |
| 09/28/2026 17:05 | 3 | 560.00 |
| 09/28/2026 17:05 | 18 | 559.74 |
| 09/28/2026 17:03 | 18 | 559.49 |
| 09/28/2026 17:03 | 9 | 559.34 |
| 09/28/2026 17:02 | 9 | 559.20 |
| 09/28/2026 17:01 | 40 | 558.11 |
| 09/28/2026 17:01 | 40 | 558.11 |
| 09/28/2026 17:00 | 8 | 558.12 |
| 09/28/2026 16:58 | 3 | 558.10 |
| 09/28/2026 16:57 | 30 | 559.52 |
| 09/28/2026 16:57 | 1 | 560.07 |
| 09/28/2026 16:57 | 4 | 559.92 |
| 09/28/2026 16:57 | 1 | 559.86 |
| 09/28/2026 16:57 | 4 | 559.86 |
| 09/28/2026 16:57 | 2 | 559.86 |
| 09/28/2026 16:57 | 4 | 559.86 |
| 09/28/2026 16:56 | 39 | 559.34 |
| 09/28/2026 16:56 | 1 | 559.34 |
| 09/28/2026 16:56 | 39 | 559.16 |
| 09/28/2026 16:56 | 13 | 559.14 |
| 09/28/2026 16:54 | 28 | 557.78 |
| 09/28/2026 16:54 | 12 | 557.78 |
| 09/28/2026 16:54 | 37 | 558.13 |
| 09/28/2026 16:54 | 3 | 558.13 |
| 09/28/2026 16:54 | 6 | 558.14 |
| 09/28/2026 16:54 | 1 | 559.04 |
| 09/28/2026 16:53 | 1 | 559.05 |
| 09/28/2026 16:53 | 1 | 559.18 |
| 09/28/2026 16:51 | 5 | 559.19 |
| 09/28/2026 16:50 | 30 | 559.77 |
| 09/28/2026 16:50 | 6 | 559.77 |
| 09/28/2026 16:50 | 6 | 559.77 |
| 09/28/2026 16:50 | 12 | 559.77 |
| 09/28/2026 16:50 | 4 | 559.76 |
| 09/28/2026 16:50 | 2 | 559.76 |
| 09/28/2026 16:50 | 2 | 559.50 |
| 09/28/2026 16:50 | 32 | 559.49 |
| 09/28/2026 16:50 | 30 | 559.26 |
| 09/28/2026 16:50 | 2 | 558.48 |
| 09/28/2026 16:50 | 6 | 558.48 |
| 09/28/2026 16:49 | 40 | 558.29 |
| 09/28/2026 16:45 | 5 | 558.69 |
| 09/28/2026 16:45 | 4 | 557.42 |
| 09/28/2026 16:45 | 19 | 557.42 |
| 09/28/2026 16:45 | 19 | 556.81 |
| 09/28/2026 16:45 | 4 | 557.61 |
| 09/28/2026 16:45 | 26 | 557.61 |
| 09/28/2026 16:45 | 3 | 557.36 |
| 09/28/2026 16:45 | 4 | 557.89 |
| 09/28/2026 16:45 | 5 | 557.26 |
| 09/28/2026 16:45 | 30 | 557.87 |
| 09/28/2026 16:45 | 40 | 557.55 |
| 09/28/2026 16:45 | 2 | 558.33 |
| 09/28/2026 16:45 | 2 | 558.33 |
| 09/28/2026 16:45 | 40 | 558.36 |
| 09/28/2026 16:45 | 27 | 558.36 |
| 09/28/2026 16:45 | 13 | 558.36 |
| 09/28/2026 16:45 | 40 | 558.64 |
| 09/28/2026 16:44 | 9 | 558.67 |
| 09/28/2026 16:44 | 1 | 558.67 |
| 09/28/2026 16:44 | 1 | 558.67 |
| 09/28/2026 16:44 | 80 | 558.67 |
| 09/28/2026 16:44 | 3 | 558.73 |
| 09/28/2026 16:44 | 1 | 559.44 |
| 09/28/2026 16:40 | 25 | 559.98 |
| 09/28/2026 16:37 | 30 | 560.21 |
| 09/28/2026 16:37 | 10 | 560.21 |
| 09/28/2026 16:37 | 15 | 560.57 |
| 09/28/2026 16:37 | 15 | 560.76 |
| 09/28/2026 16:37 | 10 | 560.98 |
| 09/28/2026 16:37 | 10 | 560.93 |
| 09/28/2026 16:36 | 27 | 560.94 |
| 09/28/2026 16:35 | 18 | 560.94 |
| 09/28/2026 16:35 | 5 | 562.28 |
| 09/28/2026 16:35 | 10 | 562.32 |
| 09/28/2026 16:33 | 100 | 562.60 |
| 09/28/2026 16:31 | 1 | 561.92 |
| 09/28/2026 16:31 | 40 | 561.92 |
| 09/28/2026 16:31 | 40 | 561.92 |
| 09/28/2026 16:29 | 7 | 563.00 |
| 09/28/2026 16:29 | 9 | 561.88 |
| 09/28/2026 16:27 | 10 | 561.28 |
| 09/28/2026 16:25 | 1 | 562.27 |
| 09/28/2026 16:22 | 3 | 561.38 |
| 09/28/2026 16:22 | 1 | 561.32 |
| 09/28/2026 16:22 | 1 | 561.27 |
| 09/28/2026 16:22 | 4 | 561.26 |
| 09/28/2026 16:22 | 1 | 561.26 |
| 09/28/2026 16:22 | 2 | 561.26 |
| 09/28/2026 16:22 | 1 | 561.26 |
| 09/28/2026 16:22 | 4 | 561.26 |
| 09/28/2026 16:22 | 40 | 561.26 |
| 09/28/2026 16:19 | 12 | 560.56 |
| 09/28/2026 16:18 | 11 | 559.77 |
| 09/28/2026 16:16 | 3 | 561.38 |
| 09/28/2026 16:13 | 1 | 559.31 |
| 09/28/2026 16:13 | 1 | 559.31 |
| 09/28/2026 16:13 | 1 | 559.31 |
| 09/28/2026 16:13 | 1 | 559.31 |
| 09/28/2026 16:13 | 1 | 559.31 |
| 09/28/2026 16:13 | 19 | 559.31 |
| 09/28/2026 16:13 | 79 | 559.31 |
| 09/28/2026 16:13 | 2 | 559.31 |
| 09/28/2026 16:07 | 1 | 562.16 |
| 09/28/2026 16:04 | 1 | 561.39 |
| 09/28/2026 16:03 | 12 | 561.21 |
| 09/28/2026 16:03 | 7 | 561.01 |
| 09/28/2026 16:03 | 6 | 560.93 |
| 09/28/2026 16:03 | 10 | 560.38 |
| 09/28/2026 16:02 | 1 | 558.975 |
| 09/28/2026 16:00 | 10 | 559.84 |
| 09/28/2026 16:00 | 5 | 559.68 |
| 09/28/2026 15:58 | 2 | 559.66 |
| 09/28/2026 15:58 | 5 | 560.00 |
| 09/28/2026 15:58 | 10 | 558.59 |
| 09/28/2026 15:57 | 2 | 559.675 |
| 09/28/2026 15:56 | 2 | 559.47 |
| 09/28/2026 15:56 | 1 | 558.805 |
| 09/28/2026 15:56 | 1 | 559.00 |
| 09/28/2026 15:56 | 60 | 559.56 |
| 09/28/2026 15:56 | 40 | 559.56 |
| 09/28/2026 15:55 | 3 | 560.44 |
| 09/28/2026 15:55 | 37 | 560.44 |
| 09/28/2026 15:55 | 3 | 560.53 |
| 09/28/2026 15:55 | 1 | 560.55 |
| 09/28/2026 15:55 | 1 | 560.55 |
| 09/28/2026 15:55 | 1 | 560.66 |
| 09/28/2026 15:55 | 89 | 560.72 |
| 09/28/2026 15:55 | 9 | 560.72 |
| 09/28/2026 15:55 | 2 | 560.72 |
| 09/28/2026 15:55 | 2 | 561.945 |
| 09/28/2026 15:54 | 2 | 561.945 |
| 09/28/2026 15:54 | 8 | 562.00 |
| 09/28/2026 15:54 | 2 | 561.94 |
| 09/28/2026 15:53 | 2 | 561.95 |
| 09/28/2026 15:53 | 2 | 561.95 |
| 09/28/2026 15:53 | 2 | 562.015 |
| 09/28/2026 15:52 | 21 | 562.00 |
| 09/28/2026 15:52 | 19 | 562.00 |
| 09/28/2026 15:52 | 2 | 562.03 |
| 09/28/2026 15:51 | 2 | 562.125 |
| 09/28/2026 15:51 | 2 | 562.13 |
| 09/28/2026 15:51 | 2 | 562.13 |
| 09/28/2026 15:51 | 10 | 562.13 |
| 09/28/2026 15:51 | 2 | 562.13 |
| 09/28/2026 15:51 | 2 | 562.13 |
| 09/28/2026 15:50 | 3 | 562.74 |
| 09/28/2026 15:50 | 2 | 562.74 |
| 09/28/2026 15:49 | 2 | 562.74 |
| 09/28/2026 15:49 | 6 | 562.58 |
| 09/28/2026 15:47 | 1 | 562.00 |
| 09/28/2026 15:47 | 13 | 561.99 |
| 09/28/2026 15:47 | 1 | 562.25 |
| 09/28/2026 15:47 | 1 | 561.325 |
| 09/28/2026 15:46 | 1 | 561.13 |
| 09/28/2026 15:46 | 1 | 561.91 |
| 09/28/2026 15:45 | 2 | 561.55 |
| 09/28/2026 15:45 | 15 | 561.00 |
| 09/28/2026 15:45 | 3 | 560.67 |
| 09/28/2026 15:45 | 20 | 560.67 |
| 09/28/2026 15:45 | 3 | 560.65 |
| 09/28/2026 15:45 | 3 | 560.65 |
| 09/28/2026 15:45 | 20 | 560.65 |
| 09/28/2026 15:43 | 10 | 560.01 |
| 09/28/2026 15:43 | 2 | 560.00 |
| 09/28/2026 15:42 | 1 | 557.96 |
| 09/28/2026 15:41 | 1 | 557.89 |
| 09/28/2026 15:41 | 12 | 558.72 |
| 09/28/2026 15:41 | 12 | 558.73 |
| 09/28/2026 15:41 | 28 | 558.73 |
| 09/28/2026 15:41 | 12 | 558.72 |
| 09/28/2026 15:41 | 10 | 558.70 |
| 09/28/2026 15:41 | 40 | 558.70 |
| 09/28/2026 15:41 | 10 | 557.76 |
| 09/28/2026 15:41 | 2 | 557.12 |
| 09/28/2026 15:41 | 40 | 557.12 |
| 09/28/2026 15:41 | 1 | 557.35 |
| 09/28/2026 15:41 | 1 | 557.40 |
| 09/28/2026 15:40 | 40 | 557.57 |
| 09/28/2026 15:40 | 4 | 558.00 |
| 09/28/2026 15:39 | 2 | 558.885 |
| 09/28/2026 15:39 | 2 | 558.885 |
| 09/28/2026 15:38 | 1 | 558.71 |
| 09/28/2026 15:38 | 2 | 558.71 |
| 09/28/2026 15:38 | 1 | 558.71 |
| 09/28/2026 15:38 | 1 | 558.71 |
| 09/28/2026 15:36 | 1 | 558.22 |
| 09/28/2026 15:36 | 2 | 557.78 |
| 09/28/2026 15:36 | 10 | 556.905 |
| 09/28/2026 15:36 | 3 | 556.76 |
| 09/28/2026 15:35 | 33 | 554.76 |
| 09/28/2026 15:35 | 7 | 554.77 |
| 09/28/2026 15:35 | 5 | 554.78 |
| 09/28/2026 15:35 | 1 | 555.06 |
| 09/28/2026 15:35 | 1 | 555.18 |
| 09/28/2026 15:35 | 3 | 555.19 |
| 09/28/2026 15:35 | 1 | 555.19 |
| 09/28/2026 15:35 | 1 | 556.33 |
| 09/28/2026 15:35 | 30 | 555.23 |
| 09/28/2026 15:35 | 3 | 557.01 |
| 09/28/2026 15:35 | 1 | 555.24 |
| 09/28/2026 15:35 | 9 | 555.24 |
| 09/28/2026 15:35 | 13 | 555.25 |
| 09/28/2026 15:35 | 1 | 556.13 |
| 09/28/2026 15:35 | 2 | 556.985 |
| 09/28/2026 15:35 | 2 | 556.985 |
| 09/28/2026 15:34 | 5 | 558.45 |
| 09/28/2026 15:34 | 40 | 555.04 |
| 09/28/2026 15:34 | 67 | 555.04 |
| 09/28/2026 15:34 | 33 | 555.04 |
| 09/28/2026 15:34 | 40 | 555.01 |
| 09/28/2026 15:34 | 1 | 556.57 |
| 09/28/2026 15:33 | 30 | 556.99 |
| 09/28/2026 15:33 | 10 | 556.99 |
| 09/28/2026 15:33 | 40 | 557.03 |
| 09/28/2026 15:33 | 9 | 556.24 |
| 09/28/2026 15:33 | 2 | 556.86 |
| 09/28/2026 15:33 | 1 | 555.55 |
| 09/28/2026 15:33 | 1 | 557.12 |
| 09/28/2026 15:33 | 1 | 557.12 |
| 09/28/2026 15:33 | 2 | 557.17 |
| 09/28/2026 15:33 | 40 | 557.17 |
| 09/28/2026 15:33 | 10 | 558.66 |
| 09/28/2026 15:32 | 2 | 558.59 |
| 09/28/2026 15:32 | 2 | 558.59 |
| 09/28/2026 15:30 | 10 | 560.00 |
| 09/28/2026 15:30 | 19 | 560.00 |
| 09/28/2026 15:30 | 5 | 560.00 |
| 09/28/2026 15:30 | 2 | 560.00 |
| 09/28/2026 15:30 | 5 | 560.00 |
| 09/28/2026 15:30 | 3 | 560.00 |
| 09/28/2026 15:30 | 10 | 560.00 |
| 09/28/2026 15:30 | 1 | 560.00 |
| 09/28/2026 15:30 | 7 | 560.00 |
| 09/28/2026 15:30 | 16 | 560.00 |
| 09/28/2026 15:30 | 2 | 558.00 |
| 09/28/2026 15:30 | 2600 | 557.78 |
| 09/28/2026 15:30 | 2600 | 557.78 |