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 |
|---|---|---|---|---|
|
303.07
-13.35
(
-4.22% )
|
302.87
|
5,160 |
303.07
|
880 |
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 | 41047 | 303.07 |
| 09/28/2026 22:00 | 3 | 302.88 |
| 09/28/2026 22:00 | 44 | 302.88 |
| 09/28/2026 21:59 | 44 | 302.89 |
| 09/28/2026 21:59 | 3 | 303.01 |
| 09/28/2026 21:59 | 15 | 302.88 |
| 09/28/2026 21:59 | 25 | 302.92 |
| 09/28/2026 21:59 | 12 | 303.14 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 5 | 302.87 |
| 09/28/2026 21:59 | 6 | 302.87 |
| 09/28/2026 21:59 | 6 | 302.88 |
| 09/28/2026 21:59 | 6 | 302.88 |
| 09/28/2026 21:59 | 5 | 303.12 |
| 09/28/2026 21:59 | 3 | 303.13 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 2 | 302.87 |
| 09/28/2026 21:59 | 2 | 302.87 |
| 09/28/2026 21:59 | 11 | 302.87 |
| 09/28/2026 21:59 | 39 | 302.87 |
| 09/28/2026 21:59 | 16 | 302.87 |
| 09/28/2026 21:59 | 2 | 302.90 |
| 09/28/2026 21:59 | 4 | 302.87 |
| 09/28/2026 21:59 | 1 | 303.16 |
| 09/28/2026 21:59 | 6 | 302.87 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 6 | 302.87 |
| 09/28/2026 21:59 | 1 | 303.18 |
| 09/28/2026 21:59 | 10 | 302.88 |
| 09/28/2026 21:59 | 1 | 302.88 |
| 09/28/2026 21:59 | 1 | 302.88 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 3 | 302.94 |
| 09/28/2026 21:59 | 36 | 302.92 |
| 09/28/2026 21:59 | 2 | 302.92 |
| 09/28/2026 21:59 | 22 | 302.94 |
| 09/28/2026 21:59 | 6 | 302.94 |
| 09/28/2026 21:59 | 1 | 302.88 |
| 09/28/2026 21:59 | 15 | 302.88 |
| 09/28/2026 21:59 | 1 | 302.88 |
| 09/28/2026 21:59 | 5 | 302.94 |
| 09/28/2026 21:59 | 24 | 303.05 |
| 09/28/2026 21:59 | 3 | 303.19 |
| 09/28/2026 21:59 | 4 | 303.19 |
| 09/28/2026 21:59 | 1 | 303.07 |
| 09/28/2026 21:59 | 1 | 303.19 |
| 09/28/2026 21:59 | 2 | 302.95 |
| 09/28/2026 21:59 | 35 | 303.07 |
| 09/28/2026 21:59 | 1 | 303.31 |
| 09/28/2026 21:59 | 11 | 303.05 |
| 09/28/2026 21:59 | 1 | 303.05 |
| 09/28/2026 21:59 | 6 | 303.31 |
| 09/28/2026 21:59 | 3 | 303.05 |
| 09/28/2026 21:59 | 1 | 303.05 |
| 09/28/2026 21:59 | 10 | 303.05 |
| 09/28/2026 21:59 | 10 | 303.05 |
| 09/28/2026 21:59 | 10 | 303.05 |
| 09/28/2026 21:59 | 5 | 303.05 |
| 09/28/2026 21:59 | 13 | 303.10 |
| 09/28/2026 21:59 | 3 | 303.10 |
| 09/28/2026 21:59 | 2 | 303.05 |
| 09/28/2026 21:59 | 2 | 303.05 |
| 09/28/2026 21:59 | 16 | 302.98 |
| 09/28/2026 21:59 | 1 | 302.95 |
| 09/28/2026 21:59 | 1 | 302.95 |
| 09/28/2026 21:59 | 9 | 302.84 |
| 09/28/2026 21:59 | 2 | 302.95 |
| 09/28/2026 21:59 | 4 | 302.94 |
| 09/28/2026 21:59 | 7 | 302.93 |
| 09/28/2026 21:59 | 38 | 302.92 |
| 09/28/2026 21:59 | 15 | 302.87 |
| 09/28/2026 21:59 | 4 | 302.87 |
| 09/28/2026 21:59 | 1 | 302.86 |
| 09/28/2026 21:59 | 1 | 302.73 |
| 09/28/2026 21:59 | 1 | 302.73 |
| 09/28/2026 21:59 | 14 | 302.69 |
| 09/28/2026 21:59 | 13 | 302.69 |
| 09/28/2026 21:59 | 17 | 302.48 |
| 09/28/2026 21:59 | 2 | 302.69 |
| 09/28/2026 21:59 | 1 | 302.48 |
| 09/28/2026 21:59 | 78 | 302.62 |
| 09/28/2026 21:59 | 4 | 302.65 |
| 09/28/2026 21:59 | 6 | 302.675 |
| 09/28/2026 21:59 | 2 | 302.62 |
| 09/28/2026 21:59 | 32 | 302.63 |
| 09/28/2026 21:59 | 1 | 302.63 |
| 09/28/2026 21:59 | 1 | 302.675 |
| 09/28/2026 21:59 | 7 | 302.63 |
| 09/28/2026 21:59 | 1 | 302.64 |
| 09/28/2026 21:59 | 1 | 302.64 |
| 09/28/2026 21:59 | 28 | 302.64 |
| 09/28/2026 21:59 | 15 | 302.64 |
| 09/28/2026 21:59 | 1 | 302.64 |
| 09/28/2026 21:59 | 33 | 302.64 |
| 09/28/2026 21:59 | 1 | 302.64 |
| 09/28/2026 21:59 | 5 | 302.65 |
| 09/28/2026 21:59 | 5 | 302.755 |
| 09/28/2026 21:59 | 13 | 302.65 |
| 09/28/2026 21:59 | 1 | 302.66 |
| 09/28/2026 21:59 | 5 | 302.66 |
| 09/28/2026 21:59 | 6 | 302.67 |
| 09/28/2026 21:59 | 5 | 302.78 |
| 09/28/2026 21:59 | 4 | 302.65 |
| 09/28/2026 21:59 | 6 | 302.64 |
| 09/28/2026 21:59 | 2 | 302.74 |
| 09/28/2026 21:59 | 3 | 302.70 |
| 09/28/2026 21:59 | 1 | 302.79 |
| 09/28/2026 21:59 | 19 | 302.81 |
| 09/28/2026 21:59 | 40 | 302.81 |
| 09/28/2026 21:59 | 8 | 302.77 |
| 09/28/2026 21:59 | 1 | 302.78 |
| 09/28/2026 21:59 | 20 | 302.805 |
| 09/28/2026 21:59 | 5 | 302.79 |
| 09/28/2026 21:59 | 29 | 302.79 |
| 09/28/2026 21:59 | 11 | 302.78 |
| 09/28/2026 21:59 | 2 | 302.72 |
| 09/28/2026 21:59 | 14 | 302.72 |
| 09/28/2026 21:59 | 26 | 302.72 |
| 09/28/2026 21:59 | 21 | 302.72 |
| 09/28/2026 21:59 | 8 | 302.72 |
| 09/28/2026 21:59 | 1 | 302.72 |
| 09/28/2026 21:59 | 1 | 302.72 |
| 09/28/2026 21:59 | 33 | 302.72 |
| 09/28/2026 21:59 | 3 | 302.72 |
| 09/28/2026 21:59 | 2 | 302.72 |
| 09/28/2026 21:59 | 24 | 302.72 |
| 09/28/2026 21:59 | 16 | 302.73 |
| 09/28/2026 21:59 | 19 | 302.72 |
| 09/28/2026 21:59 | 1 | 302.72 |
| 09/28/2026 21:59 | 16 | 302.73 |
| 09/28/2026 21:59 | 1 | 302.79 |
| 09/28/2026 21:59 | 42 | 302.79 |
| 09/28/2026 21:59 | 7 | 302.79 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 2 | 302.87 |
| 09/28/2026 21:59 | 1 | 302.87 |
| 09/28/2026 21:59 | 10 | 302.87 |
| 09/28/2026 21:59 | 22 | 302.87 |
| 09/28/2026 21:59 | 3 | 302.86 |
| 09/28/2026 21:59 | 21 | 302.86 |
| 09/28/2026 21:59 | 1 | 302.82 |
| 09/28/2026 21:59 | 12 | 302.82 |
| 09/28/2026 21:59 | 1 | 302.82 |
| 09/28/2026 21:59 | 40 | 302.82 |
| 09/28/2026 21:59 | 40 | 302.82 |
| 09/28/2026 21:59 | 1 | 302.82 |
| 09/28/2026 21:59 | 15 | 302.82 |
| 09/28/2026 21:59 | 1 | 302.78 |
| 09/28/2026 21:59 | 4 | 302.71 |
| 09/28/2026 21:58 | 5 | 302.67 |
| 09/28/2026 21:58 | 15 | 302.94 |
| 09/28/2026 21:58 | 1 | 302.94 |
| 09/28/2026 21:58 | 44 | 302.85 |
| 09/28/2026 21:58 | 40 | 302.74 |
| 09/28/2026 21:58 | 1 | 302.75 |
| 09/28/2026 21:58 | 40 | 302.75 |
| 09/28/2026 21:58 | 40 | 302.75 |
| 09/28/2026 21:58 | 12 | 302.77 |
| 09/28/2026 21:58 | 114 | 302.80 |
| 09/28/2026 21:58 | 2 | 303.01 |
| 09/28/2026 21:58 | 35 | 303.05 |
| 09/28/2026 21:58 | 100 | 303.01 |
| 09/28/2026 21:58 | 150 | 302.96 |
| 09/28/2026 21:58 | 49 | 302.85 |
| 09/28/2026 21:58 | 21 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 3 | 302.85 |
| 09/28/2026 21:58 | 2 | 302.85 |
| 09/28/2026 21:58 | 1 | 302.85 |
| 09/28/2026 21:58 | 5 | 302.85 |
| 09/28/2026 21:58 | 19 | 302.85 |
| 09/28/2026 21:58 | 30 | 302.85 |
| 09/28/2026 21:58 | 1 | 303.065 |
| 09/28/2026 21:58 | 17 | 303.065 |
| 09/28/2026 21:58 | 11 | 303.00 |
| 09/28/2026 21:58 | 29 | 303.00 |
| 09/28/2026 21:58 | 11 | 303.00 |
| 09/28/2026 21:58 | 40 | 303.00 |
| 09/28/2026 21:58 | 10 | 303.00 |
| 09/28/2026 21:58 | 14 | 303.00 |
| 09/28/2026 21:58 | 5 | 303.00 |
| 09/28/2026 21:58 | 40 | 303.00 |
| 09/28/2026 21:58 | 2 | 303.00 |
| 09/28/2026 21:58 | 2 | 303.00 |
| 09/28/2026 21:58 | 37 | 303.00 |
| 09/28/2026 21:58 | 15 | 303.00 |
| 09/28/2026 21:58 | 152 | 303.00 |
| 09/28/2026 21:58 | 18 | 302.875 |
| 09/28/2026 21:58 | 17 | 302.875 |
| 09/28/2026 21:57 | 83 | 303.01 |
| 09/28/2026 21:57 | 1 | 302.90 |
| 09/28/2026 21:57 | 20 | 302.89 |
| 09/28/2026 21:57 | 40 | 302.89 |
| 09/28/2026 21:57 | 40 | 302.84 |
| 09/28/2026 21:57 | 32 | 302.82 |
| 09/28/2026 21:57 | 2 | 302.85 |
| 09/28/2026 21:57 | 6 | 302.86 |
| 09/28/2026 21:57 | 40 | 302.88 |
| 09/28/2026 21:57 | 40 | 302.88 |
| 09/28/2026 21:57 | 2 | 302.86 |
| 09/28/2026 21:57 | 2 | 302.86 |
| 09/28/2026 21:57 | 7 | 302.89 |
| 09/28/2026 21:57 | 21 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 19 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 21 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 10 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 3 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 6 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 3 | 303.00 |
| 09/28/2026 21:57 | 5 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 2 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 1 | 303.00 |
| 09/28/2026 21:57 | 40 | 303.00 |
| 09/28/2026 21:57 | 10 | 303.02 |
| 09/28/2026 21:57 | 9 | 303.02 |
| 09/28/2026 21:57 | 8 | 303.03 |
| 09/28/2026 21:57 | 2 | 303.03 |
| 09/28/2026 21:57 | 2 | 303.12 |
| 09/28/2026 21:57 | 3 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 40 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 7 | 303.12 |
| 09/28/2026 21:57 | 10 | 303.12 |
| 09/28/2026 21:57 | 14 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 7 | 303.12 |
| 09/28/2026 21:57 | 5 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 27 | 303.12 |
| 09/28/2026 21:57 | 6 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 3 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 4 | 303.12 |
| 09/28/2026 21:57 | 9 | 303.12 |
| 09/28/2026 21:57 | 16 | 303.12 |
| 09/28/2026 21:57 | 40 | 303.12 |
| 09/28/2026 21:57 | 2 | 303.12 |
| 09/28/2026 21:57 | 4 | 303.12 |
| 09/28/2026 21:57 | 12 | 303.12 |
| 09/28/2026 21:57 | 17 | 303.12 |
| 09/28/2026 21:57 | 9 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 4 | 303.12 |
| 09/28/2026 21:57 | 18 | 303.12 |
| 09/28/2026 21:57 | 34 | 303.12 |
| 09/28/2026 21:57 | 20 | 303.12 |
| 09/28/2026 21:57 | 14 | 303.12 |
| 09/28/2026 21:57 | 2 | 303.12 |
| 09/28/2026 21:57 | 8 | 303.12 |
| 09/28/2026 21:57 | 11 | 303.12 |
| 09/28/2026 21:57 | 40 | 303.12 |
| 09/28/2026 21:57 | 1 | 303.12 |
| 09/28/2026 21:57 | 3 | 303.12 |
| 09/28/2026 21:57 | 40 | 303.12 |
| 09/28/2026 21:57 | 20 | 303.12 |
| 09/28/2026 21:57 | 10 | 303.12 |
| 09/28/2026 21:57 | 160 | 303.12 |
| 09/28/2026 21:57 | 4 | 303.12 |
| 09/28/2026 21:57 | 16 | 303.12 |
| 09/28/2026 21:57 | 40 | 303.12 |
| 09/28/2026 21:57 | 100 | 303.11 |
| 09/28/2026 21:57 | 45 | 303.11 |
| 09/28/2026 21:57 | 60 | 303.06 |
| 09/28/2026 21:57 | 40 | 303.06 |
| 09/28/2026 21:57 | 17 | 303.01 |
| 09/28/2026 21:57 | 3 | 303.01 |
| 09/28/2026 21:57 | 14 | 302.91 |
| 09/28/2026 21:57 | 2 | 302.96 |
| 09/28/2026 21:57 | 1 | 302.98 |
| 09/28/2026 21:57 | 2 | 302.98 |
| 09/28/2026 21:57 | 39 | 302.97 |
| 09/28/2026 21:57 | 1 | 302.97 |
| 09/28/2026 21:57 | 24 | 302.98 |
| 09/28/2026 21:57 | 16 | 302.98 |
| 09/28/2026 21:57 | 1 | 303.06 |
| 09/28/2026 21:57 | 20 | 303.08 |
| 09/28/2026 21:57 | 3 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 14 | 303.09 |
| 09/28/2026 21:57 | 14 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 12 | 303.09 |
| 09/28/2026 21:57 | 2 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 40 | 303.09 |
| 09/28/2026 21:57 | 3 | 303.09 |
| 09/28/2026 21:57 | 4 | 303.09 |
| 09/28/2026 21:57 | 2 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 40 | 303.09 |
| 09/28/2026 21:57 | 2 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 4 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 13 | 303.09 |
| 09/28/2026 21:57 | 80 | 303.09 |
| 09/28/2026 21:57 | 1 | 303.09 |
| 09/28/2026 21:57 | 17 | 303.185 |
| 09/28/2026 21:57 | 40 | 303.27 |
| 09/28/2026 21:57 | 99 | 303.11 |
| 09/28/2026 21:57 | 40 | 303.28 |
| 09/28/2026 21:57 | 80 | 303.28 |
| 09/28/2026 21:57 | 1 | 303.28 |
| 09/28/2026 21:57 | 7 | 303.28 |
| 09/28/2026 21:57 | 40 | 303.28 |
| 09/28/2026 21:57 | 3 | 303.10 |
| 09/28/2026 21:57 | 12 | 303.11 |
| 09/28/2026 21:57 | 23 | 303.11 |
| 09/28/2026 21:56 | 17 | 303.27 |
| 09/28/2026 21:56 | 1 | 303.27 |
| 09/28/2026 21:55 | 10 | 303.30 |
| 09/28/2026 21:55 | 38 | 303.30 |
| 09/28/2026 21:55 | 2 | 303.30 |
| 09/28/2026 21:55 | 23 | 303.32 |
| 09/28/2026 21:55 | 15 | 303.35 |
| 09/28/2026 21:55 | 11 | 303.34 |
| 09/28/2026 21:55 | 42 | 303.58 |
| 09/28/2026 21:54 | 20 | 303.59 |
| 09/28/2026 21:54 | 2 | 303.35 |
| 09/28/2026 21:54 | 2 | 303.38 |
| 09/28/2026 21:54 | 90 | 303.65 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 10 | 303.655 |
| 09/28/2026 21:54 | 3 | 303.51 |
| 09/28/2026 21:54 | 8 | 303.51 |
| 09/28/2026 21:54 | 3 | 303.64 |
| 09/28/2026 21:53 | 12 | 303.91 |
| 09/28/2026 21:53 | 24 | 303.85 |
| 09/28/2026 21:53 | 16 | 303.85 |
| 09/28/2026 21:53 | 20 | 303.89 |
| 09/28/2026 21:53 | 7 | 303.90 |
| 09/28/2026 21:53 | 20 | 303.90 |
| 09/28/2026 21:53 | 16 | 303.90 |
| 09/28/2026 21:53 | 20 | 303.90 |
| 09/28/2026 21:53 | 17 | 303.90 |
| 09/28/2026 21:53 | 20 | 303.90 |
| 09/28/2026 21:53 | 3 | 303.90 |
| 09/28/2026 21:53 | 8 | 303.90 |
| 09/28/2026 21:53 | 7 | 304.00 |
| 09/28/2026 21:53 | 2 | 304.00 |
| 09/28/2026 21:53 | 12 | 304.01 |
| 09/28/2026 21:53 | 40 | 304.01 |
| 09/28/2026 21:52 | 40 | 304.19 |
| 09/28/2026 21:52 | 30 | 304.19 |
| 09/28/2026 21:52 | 99 | 304.345 |
| 09/28/2026 21:52 | 1 | 304.345 |
| 09/28/2026 21:50 | 2 | 304.02 |
| 09/28/2026 21:50 | 1 | 304.13 |
| 09/28/2026 21:50 | 40 | 304.29 |
| 09/28/2026 21:50 | 40 | 304.31 |
| 09/28/2026 21:50 | 40 | 304.31 |
| 09/28/2026 21:50 | 9 | 304.33 |
| 09/28/2026 21:50 | 40 | 304.33 |
| 09/28/2026 21:50 | 11 | 304.35 |
| 09/28/2026 21:49 | 4 | 304.55 |
| 09/28/2026 21:49 | 4 | 304.55 |
| 09/28/2026 21:49 | 4 | 304.55 |
| 09/28/2026 21:49 | 1 | 304.775 |
| 09/28/2026 21:49 | 1 | 304.74 |
| 09/28/2026 21:49 | 10 | 304.97 |
| 09/28/2026 21:49 | 40 | 304.97 |
| 09/28/2026 21:49 | 3 | 304.95 |
| 09/28/2026 21:49 | 90 | 304.93 |
| 09/28/2026 21:49 | 38 | 304.93 |
| 09/28/2026 21:48 | 20 | 304.89 |
| 09/28/2026 21:48 | 5 | 304.85 |
| 09/28/2026 21:48 | 1 | 304.79 |
| 09/28/2026 21:48 | 40 | 304.79 |
| 09/28/2026 21:48 | 1 | 304.76 |
| 09/28/2026 21:47 | 1 | 304.77 |
| 09/28/2026 21:47 | 4 | 304.92 |
| 09/28/2026 21:47 | 4 | 304.94 |
| 09/28/2026 21:47 | 4 | 304.94 |
| 09/28/2026 21:47 | 4 | 304.94 |
| 09/28/2026 21:47 | 4 | 304.94 |
| 09/28/2026 21:47 | 6 | 305.04 |
| 09/28/2026 21:46 | 58 | 305.20 |
| 09/28/2026 21:46 | 20 | 305.18 |
| 09/28/2026 21:46 | 1 | 305.17 |
| 09/28/2026 21:46 | 1 | 305.17 |
| 09/28/2026 21:46 | 1 | 305.17 |
| 09/28/2026 21:46 | 20 | 305.28 |
| 09/28/2026 21:46 | 60 | 305.33 |
| 09/28/2026 21:45 | 2 | 305.24 |
| 09/28/2026 21:45 | 1 | 305.30 |
| 09/28/2026 21:45 | 20 | 305.385 |
| 09/28/2026 21:45 | 40 | 305.385 |
| 09/28/2026 21:45 | 1 | 305.40 |
| 09/28/2026 21:45 | 9 | 305.43 |
| 09/28/2026 21:45 | 18 | 305.43 |
| 09/28/2026 21:45 | 5 | 305.43 |
| 09/28/2026 21:45 | 2 | 305.43 |
| 09/28/2026 21:45 | 1 | 305.71 |
| 09/28/2026 21:44 | 24 | 305.56 |
| 09/28/2026 21:44 | 10 | 305.55 |
| 09/28/2026 21:44 | 10 | 305.55 |
| 09/28/2026 21:44 | 23 | 305.57 |
| 09/28/2026 21:44 | 80 | 305.59 |
| 09/28/2026 21:44 | 1 | 305.80 |
| 09/28/2026 21:44 | 60 | 305.77 |
| 09/28/2026 21:44 | 1 | 305.60 |
| 09/28/2026 21:44 | 23 | 305.58 |
| 09/28/2026 21:44 | 5 | 305.58 |
| 09/28/2026 21:43 | 35 | 305.58 |
| 09/28/2026 21:42 | 3 | 305.88 |
| 09/28/2026 21:42 | 1 | 305.77 |
| 09/28/2026 21:42 | 40 | 305.72 |
| 09/28/2026 21:41 | 9 | 305.55 |
| 09/28/2026 21:41 | 1 | 305.44 |
| 09/28/2026 21:41 | 40 | 305.48 |
| 09/28/2026 21:41 | 4 | 305.48 |
| 09/28/2026 21:41 | 3 | 305.48 |
| 09/28/2026 21:41 | 40 | 305.48 |
| 09/28/2026 21:41 | 4 | 305.48 |
| 09/28/2026 21:41 | 4 | 305.48 |
| 09/28/2026 21:41 | 1 | 305.48 |
| 09/28/2026 21:41 | 1 | 305.48 |
| 09/28/2026 21:41 | 3 | 305.48 |
| 09/28/2026 21:41 | 3 | 305.48 |
| 09/28/2026 21:41 | 2 | 305.44 |
| 09/28/2026 21:41 | 4 | 305.44 |
| 09/28/2026 21:41 | 3 | 305.44 |
| 09/28/2026 21:41 | 40 | 305.43 |
| 09/28/2026 21:41 | 20 | 305.43 |
| 09/28/2026 21:41 | 1 | 305.18 |
| 09/28/2026 21:41 | 1 | 305.18 |
| 09/28/2026 21:41 | 2 | 305.18 |
| 09/28/2026 21:41 | 40 | 305.18 |
| 09/28/2026 21:40 | 1 | 305.27 |
| 09/28/2026 21:40 | 42 | 305.35 |
| 09/28/2026 21:40 | 27 | 305.41 |
| 09/28/2026 21:40 | 10 | 305.42 |
| 09/28/2026 21:40 | 2 | 305.41 |
| 09/28/2026 21:40 | 40 | 305.43 |
| 09/28/2026 21:40 | 40 | 305.45 |
| 09/28/2026 21:40 | 40 | 305.46 |
| 09/28/2026 21:40 | 30 | 305.47 |
| 09/28/2026 21:39 | 4 | 305.88 |
| 09/28/2026 21:39 | 5 | 305.98 |
| 09/28/2026 21:39 | 10 | 305.77 |
| 09/28/2026 21:38 | 1 | 305.78 |
| 09/28/2026 21:36 | 7 | 305.77 |
| 09/28/2026 21:35 | 3 | 306.03 |
| 09/28/2026 21:34 | 1 | 305.56 |
| 09/28/2026 21:33 | 8 | 306.05 |
| 09/28/2026 21:32 | 2 | 305.97 |
| 09/28/2026 21:32 | 1 | 305.92 |
| 09/28/2026 21:32 | 5 | 305.71 |
| 09/28/2026 21:31 | 3 | 305.47 |
| 09/28/2026 21:31 | 4 | 305.48 |
| 09/28/2026 21:29 | 5 | 305.42 |
| 09/28/2026 21:29 | 5 | 305.42 |
| 09/28/2026 21:28 | 5 | 305.44 |
| 09/28/2026 21:25 | 100 | 305.78 |
| 09/28/2026 21:25 | 5 | 305.51 |
| 09/28/2026 21:25 | 5 | 305.70 |
| 09/28/2026 21:25 | 3 | 305.70 |
| 09/28/2026 21:25 | 1 | 305.66 |
| 09/28/2026 21:25 | 10 | 305.71 |
| 09/28/2026 21:25 | 80 | 305.71 |
| 09/28/2026 21:25 | 9 | 305.72 |
| 09/28/2026 21:25 | 40 | 305.72 |
| 09/28/2026 21:25 | 1 | 305.95 |
| 09/28/2026 21:25 | 1 | 305.95 |
| 09/28/2026 21:24 | 20 | 305.86 |
| 09/28/2026 21:24 | 1 | 305.95 |
| 09/28/2026 21:24 | 4 | 305.94 |
| 09/28/2026 21:24 | 6 | 305.94 |
| 09/28/2026 21:24 | 6 | 305.94 |
| 09/28/2026 21:24 | 6 | 305.94 |
| 09/28/2026 21:24 | 2 | 305.94 |
| 09/28/2026 21:24 | 40 | 305.94 |
| 09/28/2026 21:24 | 1 | 305.805 |
| 09/28/2026 21:22 | 1 | 305.585 |
| 09/28/2026 21:22 | 1 | 305.585 |
| 09/28/2026 21:22 | 1 | 305.59 |
| 09/28/2026 21:20 | 1 | 305.96 |
| 09/28/2026 21:20 | 1 | 305.96 |
| 09/28/2026 21:20 | 1 | 305.96 |
| 09/28/2026 21:18 | 10 | 305.60 |
| 09/28/2026 21:18 | 10 | 305.76 |
| 09/28/2026 21:16 | 1 | 305.72 |
| 09/28/2026 21:15 | 8 | 304.94 |
| 09/28/2026 21:15 | 32 | 304.94 |
| 09/28/2026 21:15 | 1 | 304.99 |
| 09/28/2026 21:15 | 7 | 305.03 |
| 09/28/2026 21:15 | 1 | 305.03 |
| 09/28/2026 21:15 | 40 | 305.03 |
| 09/28/2026 21:15 | 10 | 305.03 |
| 09/28/2026 21:15 | 1 | 305.03 |
| 09/28/2026 21:15 | 1 | 305.03 |
| 09/28/2026 21:15 | 40 | 305.01 |
| 09/28/2026 21:15 | 80 | 305.01 |
| 09/28/2026 21:14 | 1 | 305.49 |
| 09/28/2026 21:11 | 40 | 305.72 |
| 09/28/2026 21:11 | 40 | 305.62 |
| 09/28/2026 21:11 | 1 | 305.62 |
| 09/28/2026 21:11 | 1 | 305.62 |
| 09/28/2026 21:11 | 40 | 305.46 |
| 09/28/2026 21:11 | 6 | 305.44 |
| 09/28/2026 21:11 | 4 | 305.44 |
| 09/28/2026 21:11 | 4 | 305.43 |
| 09/28/2026 21:11 | 4 | 305.43 |
| 09/28/2026 21:11 | 3 | 305.06 |
| 09/28/2026 21:08 | 19 | 304.89 |
| 09/28/2026 21:08 | 20 | 305.03 |
| 09/28/2026 21:08 | 9 | 305.06 |
| 09/28/2026 21:08 | 20 | 305.06 |
| 09/28/2026 21:08 | 20 | 305.06 |
| 09/28/2026 21:08 | 20 | 305.06 |
| 09/28/2026 21:08 | 11 | 305.06 |
| 09/28/2026 21:08 | 2 | 305.01 |
| 09/28/2026 21:08 | 4 | 305.01 |
| 09/28/2026 21:08 | 3 | 305.01 |
| 09/28/2026 21:08 | 40 | 304.90 |
| 09/28/2026 21:06 | 5 | 304.67 |
| 09/28/2026 21:04 | 1 | 304.77 |
| 09/28/2026 21:04 | 10 | 304.95 |
| 09/28/2026 21:04 | 10 | 304.95 |
| 09/28/2026 21:04 | 10 | 304.95 |
| 09/28/2026 21:04 | 4 | 304.97 |
| 09/28/2026 21:04 | 4 | 304.99 |
| 09/28/2026 21:04 | 40 | 305.01 |
| 09/28/2026 21:04 | 30 | 305.01 |
| 09/28/2026 21:04 | 10 | 305.01 |
| 09/28/2026 21:03 | 1 | 305.10 |
| 09/28/2026 21:02 | 5 | 305.08 |
| 09/28/2026 21:00 | 7 | 305.07 |
| 09/28/2026 21:00 | 16 | 305.70 |
| 09/28/2026 20:59 | 5 | 305.70 |
| 09/28/2026 20:59 | 2 | 305.70 |
| 09/28/2026 20:59 | 4 | 305.71 |
| 09/28/2026 20:59 | 1 | 305.73 |
| 09/28/2026 20:59 | 3 | 305.73 |
| 09/28/2026 20:59 | 3 | 305.77 |
| 09/28/2026 20:58 | 1 | 306.10 |
| 09/28/2026 20:58 | 10 | 306.27 |
| 09/28/2026 20:58 | 10 | 306.27 |
| 09/28/2026 20:58 | 10 | 306.27 |
| 09/28/2026 20:58 | 10 | 306.27 |
| 09/28/2026 20:58 | 4 | 306.28 |
| 09/28/2026 20:58 | 3 | 306.28 |
| 09/28/2026 20:58 | 10 | 306.29 |
| 09/28/2026 20:58 | 4 | 306.29 |
| 09/28/2026 20:58 | 2 | 306.29 |
| 09/28/2026 20:58 | 1 | 306.29 |
| 09/28/2026 20:58 | 1 | 306.29 |
| 09/28/2026 20:58 | 1 | 306.29 |
| 09/28/2026 20:58 | 1 | 306.29 |
| 09/28/2026 20:58 | 9 | 306.29 |
| 09/28/2026 20:58 | 1 | 306.29 |
| 09/28/2026 20:58 | 40 | 306.29 |
| 09/28/2026 20:58 | 67 | 306.31 |
| 09/28/2026 20:58 | 50 | 306.40 |
| 09/28/2026 20:58 | 10 | 306.78 |
| 09/28/2026 20:58 | 10 | 306.78 |
| 09/28/2026 20:58 | 10 | 306.78 |
| 09/28/2026 20:58 | 10 | 306.78 |
| 09/28/2026 20:58 | 10 | 306.78 |
| 09/28/2026 20:57 | 1 | 306.48 |
| 09/28/2026 20:57 | 2 | 306.39 |
| 09/28/2026 20:56 | 1 | 306.39 |
| 09/28/2026 20:55 | 2 | 306.47 |
| 09/28/2026 20:55 | 1 | 306.47 |
| 09/28/2026 20:54 | 4 | 306.47 |
| 09/28/2026 20:48 | 1 | 306.44 |
| 09/28/2026 20:48 | 3 | 306.43 |
| 09/28/2026 20:48 | 2 | 306.38 |
| 09/28/2026 20:48 | 2 | 306.26 |
| 09/28/2026 20:48 | 4 | 306.25 |
| 09/28/2026 20:48 | 35 | 306.25 |
| 09/28/2026 20:48 | 5 | 306.25 |
| 09/28/2026 20:48 | 1 | 306.24 |
| 09/28/2026 20:48 | 44 | 306.24 |
| 09/28/2026 20:48 | 3 | 306.24 |
| 09/28/2026 20:46 | 31 | 306.15 |
| 09/28/2026 20:46 | 9 | 306.15 |
| 09/28/2026 20:46 | 22 | 306.14 |
| 09/28/2026 20:46 | 23 | 306.14 |
| 09/28/2026 20:46 | 40 | 306.03 |
| 09/28/2026 20:46 | 4 | 306.03 |
| 09/28/2026 20:35 | 13 | 305.56 |
| 09/28/2026 20:35 | 15 | 305.48 |
| 09/28/2026 20:35 | 1 | 305.45 |
| 09/28/2026 20:34 | 40 | 305.31 |
| 09/28/2026 20:34 | 1 | 305.29 |
| 09/28/2026 20:34 | 1 | 305.29 |
| 09/28/2026 20:34 | 40 | 305.19 |
| 09/28/2026 20:34 | 15 | 305.18 |
| 09/28/2026 20:34 | 40 | 305.09 |
| 09/28/2026 20:34 | 5 | 305.09 |
| 09/28/2026 20:34 | 7 | 305.09 |
| 09/28/2026 20:34 | 45 | 305.08 |
| 09/28/2026 20:34 | 5 | 305.08 |
| 09/28/2026 20:34 | 10 | 305.03 |
| 09/28/2026 20:34 | 10 | 305.03 |
| 09/28/2026 20:33 | 1 | 305.03 |
| 09/28/2026 20:32 | 2 | 305.27 |
| 09/28/2026 20:32 | 1 | 305.27 |
| 09/28/2026 20:30 | 1 | 305.36 |
| 09/28/2026 20:30 | 40 | 305.64 |
| 09/28/2026 20:29 | 1 | 305.70 |
| 09/28/2026 20:27 | 1 | 305.63 |
| 09/28/2026 20:27 | 4 | 305.63 |
| 09/28/2026 20:27 | 4 | 305.48 |
| 09/28/2026 20:27 | 20 | 305.755 |
| 09/28/2026 20:27 | 1 | 305.81 |
| 09/28/2026 20:27 | 1 | 305.81 |
| 09/28/2026 20:27 | 1 | 305.81 |
| 09/28/2026 20:27 | 1 | 306.05 |
| 09/28/2026 20:27 | 40 | 305.96 |
| 09/28/2026 20:27 | 5 | 305.96 |
| 09/28/2026 20:27 | 158 | 305.96 |
| 09/28/2026 20:27 | 45 | 305.97 |
| 09/28/2026 20:27 | 11 | 305.96 |
| 09/28/2026 20:24 | 1 | 306.80 |
| 09/28/2026 20:22 | 2 | 306.24 |
| 09/28/2026 20:22 | 40 | 306.22 |
| 09/28/2026 20:22 | 6 | 306.21 |
| 09/28/2026 20:22 | 3 | 306.21 |
| 09/28/2026 20:22 | 1 | 306.16 |
| 09/28/2026 20:22 | 1 | 306.16 |
| 09/28/2026 20:22 | 4 | 306.16 |
| 09/28/2026 20:22 | 2 | 306.15 |
| 09/28/2026 20:22 | 4 | 306.15 |
| 09/28/2026 20:22 | 36 | 306.15 |
| 09/28/2026 20:22 | 3 | 306.11 |
| 09/28/2026 20:22 | 3 | 306.11 |
| 09/28/2026 20:22 | 3 | 306.11 |
| 09/28/2026 20:22 | 3 | 306.11 |
| 09/28/2026 20:21 | 4 | 305.58 |
| 09/28/2026 20:20 | 8 | 305.54 |
| 09/28/2026 20:19 | 8 | 305.59 |
| 09/28/2026 20:19 | 40 | 305.59 |
| 09/28/2026 20:19 | 16 | 305.59 |
| 09/28/2026 20:14 | 30 | 306.04 |
| 09/28/2026 20:14 | 80 | 306.11 |
| 09/28/2026 20:14 | 33 | 306.14 |
| 09/28/2026 20:14 | 7 | 306.14 |
| 09/28/2026 20:14 | 39 | 306.07 |
| 09/28/2026 20:14 | 1 | 306.07 |
| 09/28/2026 20:13 | 40 | 306.03 |
| 09/28/2026 20:13 | 10 | 305.98 |
| 09/28/2026 20:13 | 10 | 305.97 |
| 09/28/2026 20:13 | 7 | 305.96 |
| 09/28/2026 20:13 | 5 | 305.95 |
| 09/28/2026 20:13 | 10 | 305.95 |
| 09/28/2026 20:13 | 7 | 305.95 |
| 09/28/2026 20:13 | 6 | 305.95 |
| 09/28/2026 20:13 | 15 | 305.94 |
| 09/28/2026 20:11 | 3 | 305.69 |
| 09/28/2026 20:11 | 1 | 305.69 |
| 09/28/2026 20:11 | 2 | 305.69 |
| 09/28/2026 20:10 | 3 | 305.51 |
| 09/28/2026 20:10 | 5 | 305.51 |
| 09/28/2026 20:08 | 1 | 305.895 |
| 09/28/2026 20:07 | 5 | 305.56 |
| 09/28/2026 20:07 | 5 | 305.64 |
| 09/28/2026 20:07 | 1 | 305.68 |
| 09/28/2026 20:06 | 15 | 305.85 |
| 09/28/2026 20:03 | 7 | 306.23 |
| 09/28/2026 20:02 | 2 | 305.98 |
| 09/28/2026 20:02 | 40 | 305.99 |
| 09/28/2026 20:02 | 40 | 305.99 |
| 09/28/2026 20:00 | 10 | 306.44 |
| 09/28/2026 20:00 | 4 | 306.45 |
| 09/28/2026 20:00 | 2 | 306.45 |
| 09/28/2026 20:00 | 40 | 306.45 |
| 09/28/2026 20:00 | 40 | 306.47 |
| 09/28/2026 20:00 | 4 | 306.65 |
| 09/28/2026 20:00 | 4 | 306.67 |
| 09/28/2026 20:00 | 4 | 306.74 |
| 09/28/2026 19:59 | 1 | 307.02 |
| 09/28/2026 19:58 | 1 | 306.67 |
| 09/28/2026 19:58 | 3 | 307.015 |
| 09/28/2026 19:57 | 4 | 306.66 |
| 09/28/2026 19:57 | 4 | 306.66 |
| 09/28/2026 19:57 | 1 | 306.77 |
| 09/28/2026 19:57 | 1 | 307.015 |
| 09/28/2026 19:57 | 4 | 306.93 |
| 09/28/2026 19:56 | 1 | 307.17 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 10 | 307.01 |
| 09/28/2026 19:56 | 30 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 5 | 307.01 |
| 09/28/2026 19:56 | 1 | 307.01 |
| 09/28/2026 19:56 | 31 | 307.01 |
| 09/28/2026 19:56 | 9 | 307.01 |
| 09/28/2026 19:55 | 1 | 306.98 |
| 09/28/2026 19:54 | 10 | 306.91 |
| 09/28/2026 19:54 | 7 | 306.84 |
| 09/28/2026 19:52 | 3 | 306.80 |
| 09/28/2026 19:52 | 7 | 306.61 |
| 09/28/2026 19:52 | 11 | 306.61 |
| 09/28/2026 19:50 | 4 | 306.46 |
| 09/28/2026 19:50 | 1 | 306.46 |
| 09/28/2026 19:50 | 1 | 306.405 |
| 09/28/2026 19:50 | 1 | 306.39 |
| 09/28/2026 19:50 | 40 | 306.27 |
| 09/28/2026 19:50 | 3 | 306.26 |
| 09/28/2026 19:50 | 15 | 306.26 |
| 09/28/2026 19:50 | 5 | 306.25 |
| 09/28/2026 19:50 | 5 | 306.25 |
| 09/28/2026 19:50 | 1 | 306.23 |
| 09/28/2026 19:50 | 5 | 306.23 |
| 09/28/2026 19:45 | 4 | 305.84 |
| 09/28/2026 19:45 | 12 | 305.84 |
| 09/28/2026 19:44 | 1 | 305.76 |
| 09/28/2026 19:44 | 8 | 305.75 |
| 09/28/2026 19:44 | 35 | 305.65 |
| 09/28/2026 19:44 | 5 | 305.65 |
| 09/28/2026 19:44 | 10 | 305.62 |
| 09/28/2026 19:44 | 30 | 305.62 |
| 09/28/2026 19:44 | 10 | 305.58 |
| 09/28/2026 19:44 | 5 | 305.59 |
| 09/28/2026 19:44 | 2 | 305.56 |
| 09/28/2026 19:44 | 1 | 305.55 |
| 09/28/2026 19:44 | 17 | 305.55 |
| 09/28/2026 19:44 | 6 | 305.54 |
| 09/28/2026 19:44 | 6 | 305.53 |
| 09/28/2026 19:44 | 6 | 305.52 |
| 09/28/2026 19:44 | 2 | 305.52 |
| 09/28/2026 19:37 | 10 | 304.90 |
| 09/28/2026 19:37 | 40 | 305.18 |
| 09/28/2026 19:34 | 1 | 305.38 |
| 09/28/2026 19:33 | 1 | 305.40 |
| 09/28/2026 19:33 | 1 | 305.48 |
| 09/28/2026 19:33 | 3 | 305.48 |
| 09/28/2026 19:32 | 1 | 305.74 |
| 09/28/2026 19:32 | 39 | 306.05 |
| 09/28/2026 19:32 | 12 | 306.06 |
| 09/28/2026 19:31 | 10 | 306.36 |
| 09/28/2026 19:30 | 4 | 306.31 |
| 09/28/2026 19:29 | 1 | 306.695 |
| 09/28/2026 19:26 | 1 | 306.645 |
| 09/28/2026 19:24 | 1 | 306.67 |
| 09/28/2026 19:24 | 1 | 306.67 |
| 09/28/2026 19:24 | 40 | 306.64 |
| 09/28/2026 19:23 | 1 | 306.92 |
| 09/28/2026 19:23 | 3 | 306.92 |
| 09/28/2026 19:23 | 1 | 306.92 |
| 09/28/2026 19:20 | 1 | 307.42 |
| 09/28/2026 19:20 | 1 | 307.53 |
| 09/28/2026 19:19 | 20 | 307.66 |
| 09/28/2026 19:19 | 1 | 307.42 |
| 09/28/2026 19:15 | 40 | 307.89 |
| 09/28/2026 19:15 | 2 | 307.89 |
| 09/28/2026 19:15 | 1 | 307.89 |
| 09/28/2026 19:11 | 18 | 309.02 |
| 09/28/2026 19:11 | 4 | 308.58 |
| 09/28/2026 19:11 | 1 | 308.58 |
| 09/28/2026 19:11 | 10 | 308.18 |
| 09/28/2026 19:11 | 40 | 307.99 |
| 09/28/2026 19:11 | 1 | 307.92 |
| 09/28/2026 19:11 | 1 | 307.66 |
| 09/28/2026 19:11 | 1 | 307.66 |
| 09/28/2026 19:11 | 8 | 307.66 |
| 09/28/2026 19:11 | 40 | 307.65 |
| 09/28/2026 19:11 | 7 | 307.05 |
| 09/28/2026 19:10 | 7 | 306.94 |
| 09/28/2026 19:08 | 10 | 306.74 |
| 09/28/2026 19:08 | 40 | 306.80 |
| 09/28/2026 19:08 | 40 | 306.80 |
| 09/28/2026 19:07 | 21 | 306.91 |
| 09/28/2026 19:06 | 2 | 306.92 |
| 09/28/2026 19:04 | 11 | 307.51 |
| 09/28/2026 19:00 | 2 | 307.28 |
| 09/28/2026 19:00 | 3 | 307.26 |
| 09/28/2026 19:00 | 17 | 307.25 |
| 09/28/2026 19:00 | 2 | 307.12 |
| 09/28/2026 18:57 | 10 | 306.52 |
| 09/28/2026 18:56 | 10 | 306.32 |
| 09/28/2026 18:56 | 20 | 306.36 |
| 09/28/2026 18:56 | 20 | 306.40 |
| 09/28/2026 18:55 | 40 | 306.20 |
| 09/28/2026 18:54 | 2 | 306.87 |
| 09/28/2026 18:54 | 4 | 306.74 |
| 09/28/2026 18:54 | 40 | 306.74 |
| 09/28/2026 18:54 | 8 | 306.73 |
| 09/28/2026 18:54 | 8 | 306.61 |
| 09/28/2026 18:54 | 2 | 306.70 |
| 09/28/2026 18:54 | 4 | 306.58 |
| 09/28/2026 18:54 | 1 | 306.58 |
| 09/28/2026 18:54 | 1 | 306.58 |
| 09/28/2026 18:54 | 2 | 306.58 |
| 09/28/2026 18:50 | 1 | 305.63 |
| 09/28/2026 18:48 | 25 | 306.14 |
| 09/28/2026 18:48 | 60 | 306.10 |
| 09/28/2026 18:47 | 2 | 306.145 |
| 09/28/2026 18:45 | 4 | 306.51 |
| 09/28/2026 18:45 | 8 | 306.50 |
| 09/28/2026 18:45 | 19 | 306.50 |
| 09/28/2026 18:45 | 2 | 306.50 |
| 09/28/2026 18:45 | 1 | 306.50 |
| 09/28/2026 18:45 | 1 | 306.50 |
| 09/28/2026 18:45 | 1 | 306.49 |
| 09/28/2026 18:35 | 6 | 305.76 |
| 09/28/2026 18:35 | 1 | 305.76 |
| 09/28/2026 18:35 | 39 | 305.76 |
| 09/28/2026 18:33 | 1 | 306.17 |
| 09/28/2026 18:33 | 40 | 306.37 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:27 | 1 | 307.89 |
| 09/28/2026 18:26 | 7 | 307.70 |
| 09/28/2026 18:26 | 7 | 307.69 |
| 09/28/2026 18:26 | 3 | 307.52 |
| 09/28/2026 18:26 | 3 | 307.51 |
| 09/28/2026 18:26 | 9 | 307.35 |
| 09/28/2026 18:26 | 31 | 307.34 |
| 09/28/2026 18:26 | 9 | 307.34 |
| 09/28/2026 18:25 | 5 | 306.63 |
| 09/28/2026 18:25 | 3 | 306.85 |
| 09/28/2026 18:25 | 1 | 306.85 |
| 09/28/2026 18:22 | 3 | 307.52 |
| 09/28/2026 18:21 | 1 | 307.515 |
| 09/28/2026 18:20 | 5 | 307.72 |
| 09/28/2026 18:20 | 12 | 307.61 |
| 09/28/2026 18:20 | 2 | 307.58 |
| 09/28/2026 18:20 | 1 | 307.57 |
| 09/28/2026 18:20 | 14 | 307.50 |
| 09/28/2026 18:20 | 3 | 307.29 |
| 09/28/2026 18:18 | 1 | 306.42 |
| 09/28/2026 18:18 | 40 | 306.68 |
| 09/28/2026 18:18 | 37 | 307.02 |
| 09/28/2026 18:17 | 6 | 307.37 |
| 09/28/2026 18:16 | 19 | 306.92 |
| 09/28/2026 18:16 | 20 | 306.76 |
| 09/28/2026 18:16 | 2 | 306.92 |
| 09/28/2026 18:16 | 2 | 306.91 |
| 09/28/2026 18:16 | 1 | 306.58 |
| 09/28/2026 18:16 | 3 | 306.55 |
| 09/28/2026 18:16 | 3 | 306.55 |
| 09/28/2026 18:16 | 1 | 306.175 |
| 09/28/2026 18:16 | 4 | 306.26 |
| 09/28/2026 18:16 | 2 | 306.23 |
| 09/28/2026 18:16 | 2 | 306.22 |
| 09/28/2026 18:16 | 2 | 306.22 |
| 09/28/2026 18:16 | 2 | 306.22 |
| 09/28/2026 18:16 | 2 | 306.22 |
| 09/28/2026 18:16 | 2 | 306.22 |
| 09/28/2026 18:16 | 12 | 306.08 |
| 09/28/2026 18:16 | 7 | 306.05 |
| 09/28/2026 18:16 | 7 | 306.05 |
| 09/28/2026 18:16 | 2 | 306.05 |
| 09/28/2026 18:16 | 2 | 306.04 |
| 09/28/2026 18:15 | 1 | 306.04 |
| 09/28/2026 18:07 | 1 | 305.58 |
| 09/28/2026 18:06 | 1 | 305.58 |
| 09/28/2026 18:06 | 40 | 305.51 |
| 09/28/2026 18:06 | 1 | 305.49 |
| 09/28/2026 18:06 | 9 | 305.49 |
| 09/28/2026 18:06 | 3 | 305.46 |
| 09/28/2026 18:06 | 4 | 305.45 |
| 09/28/2026 18:06 | 11 | 305.45 |
| 09/28/2026 18:06 | 40 | 305.45 |
| 09/28/2026 18:06 | 40 | 305.45 |
| 09/28/2026 18:05 | 1 | 304.82 |
| 09/28/2026 18:05 | 38 | 304.88 |
| 09/28/2026 18:01 | 1 | 305.04 |
| 09/28/2026 18:00 | 40 | 305.42 |
| 09/28/2026 18:00 | 4 | 305.30 |
| 09/28/2026 18:00 | 1 | 305.29 |
| 09/28/2026 18:00 | 1 | 305.29 |
| 09/28/2026 18:00 | 4 | 305.29 |
| 09/28/2026 18:00 | 40 | 305.29 |
| 09/28/2026 18:00 | 11 | 305.24 |
| 09/28/2026 18:00 | 3 | 305.24 |
| 09/28/2026 18:00 | 3 | 305.27 |
| 09/28/2026 18:00 | 14 | 305.23 |
| 09/28/2026 18:00 | 1 | 305.23 |
| 09/28/2026 18:00 | 23 | 305.23 |
| 09/28/2026 18:00 | 30 | 305.23 |
| 09/28/2026 18:00 | 2 | 305.23 |
| 09/28/2026 18:00 | 20 | 304.92 |
| 09/28/2026 18:00 | 2 | 304.93 |
| 09/28/2026 18:00 | 1 | 304.93 |
| 09/28/2026 17:59 | 1 | 304.89 |
| 09/28/2026 17:59 | 1 | 304.89 |
| 09/28/2026 17:59 | 1 | 304.76 |
| 09/28/2026 17:59 | 1 | 305.11 |
| 09/28/2026 17:58 | 4 | 304.80 |
| 09/28/2026 17:58 | 1 | 304.80 |
| 09/28/2026 17:57 | 6 | 304.75 |
| 09/28/2026 17:57 | 40 | 304.91 |
| 09/28/2026 17:57 | 23 | 304.91 |
| 09/28/2026 17:57 | 10 | 304.91 |
| 09/28/2026 17:56 | 7 | 304.91 |
| 09/28/2026 17:56 | 1 | 304.92 |
| 09/28/2026 17:56 | 5 | 305.00 |
| 09/28/2026 17:55 | 1 | 305.38 |
| 09/28/2026 17:52 | 6 | 305.18 |
| 09/28/2026 17:49 | 1 | 305.71 |
| 09/28/2026 17:49 | 1 | 305.64 |
| 09/28/2026 17:49 | 1 | 305.64 |
| 09/28/2026 17:49 | 1 | 305.63 |
| 09/28/2026 17:49 | 1 | 305.62 |
| 09/28/2026 17:49 | 1 | 305.63 |
| 09/28/2026 17:49 | 6 | 305.69 |
| 09/28/2026 17:49 | 1 | 305.73 |
| 09/28/2026 17:49 | 3 | 305.73 |
| 09/28/2026 17:49 | 40 | 305.73 |
| 09/28/2026 17:49 | 3 | 305.98 |
| 09/28/2026 17:47 | 1 | 305.98 |
| 09/28/2026 17:47 | 1 | 305.98 |
| 09/28/2026 17:45 | 1 | 307.08 |
| 09/28/2026 17:45 | 3 | 307.08 |
| 09/28/2026 17:45 | 6 | 307.08 |
| 09/28/2026 17:45 | 40 | 307.08 |
| 09/28/2026 17:45 | 50 | 307.13 |
| 09/28/2026 17:45 | 10 | 307.24 |
| 09/28/2026 17:44 | 1 | 307.29 |
| 09/28/2026 17:44 | 1 | 307.29 |
| 09/28/2026 17:41 | 10 | 307.55 |
| 09/28/2026 17:38 | 40 | 307.80 |
| 09/28/2026 17:38 | 3 | 307.80 |
| 09/28/2026 17:38 | 1 | 307.80 |
| 09/28/2026 17:38 | 1 | 307.80 |
| 09/28/2026 17:38 | 14 | 307.80 |
| 09/28/2026 17:38 | 40 | 307.80 |
| 09/28/2026 17:38 | 40 | 307.80 |
| 09/28/2026 17:38 | 9 | 307.73 |
| 09/28/2026 17:38 | 40 | 307.73 |
| 09/28/2026 17:37 | 10 | 307.53 |
| 09/28/2026 17:37 | 1 | 307.37 |
| 09/28/2026 17:33 | 1 | 307.13 |
| 09/28/2026 17:33 | 7 | 307.14 |
| 09/28/2026 17:32 | 2 | 307.64 |
| 09/28/2026 17:32 | 1 | 307.68 |
| 09/28/2026 17:32 | 1 | 307.75 |
| 09/28/2026 17:32 | 50 | 307.75 |
| 09/28/2026 17:31 | 20 | 307.82 |
| 09/28/2026 17:30 | 1 | 308.07 |
| 09/28/2026 17:30 | 9 | 308.07 |
| 09/28/2026 17:28 | 3 | 307.94 |
| 09/28/2026 17:28 | 2 | 307.87 |
| 09/28/2026 17:28 | 40 | 307.86 |
| 09/28/2026 17:28 | 40 | 307.86 |
| 09/28/2026 17:26 | 8 | 307.54 |
| 09/28/2026 17:26 | 42 | 307.54 |
| 09/28/2026 17:25 | 1 | 307.685 |
| 09/28/2026 17:25 | 1 | 307.21 |
| 09/28/2026 17:25 | 2 | 307.21 |
| 09/28/2026 17:25 | 19 | 307.21 |
| 09/28/2026 17:25 | 21 | 307.21 |
| 09/28/2026 17:25 | 1 | 307.37 |
| 09/28/2026 17:24 | 40 | 307.41 |
| 09/28/2026 17:24 | 1 | 307.68 |
| 09/28/2026 17:23 | 1 | 307.37 |
| 09/28/2026 17:16 | 1 | 307.88 |
| 09/28/2026 17:15 | 2 | 307.98 |
| 09/28/2026 17:15 | 1 | 307.98 |
| 09/28/2026 17:15 | 6 | 307.98 |
| 09/28/2026 17:15 | 1 | 307.98 |
| 09/28/2026 17:15 | 39 | 307.98 |
| 09/28/2026 17:15 | 1 | 307.98 |
| 09/28/2026 17:15 | 24 | 308.17 |
| 09/28/2026 17:12 | 1 | 308.72 |
| 09/28/2026 17:10 | 12 | 308.73 |
| 09/28/2026 17:10 | 5 | 308.77 |
| 09/28/2026 17:10 | 1 | 308.77 |
| 09/28/2026 17:10 | 2 | 308.77 |
| 09/28/2026 17:10 | 37 | 308.77 |
| 09/28/2026 17:10 | 43 | 308.77 |
| 09/28/2026 17:10 | 45 | 308.78 |
| 09/28/2026 17:09 | 19 | 308.77 |
| 09/28/2026 17:08 | 1 | 309.03 |
| 09/28/2026 17:08 | 20 | 309.17 |
| 09/28/2026 17:07 | 1 | 309.18 |
| 09/28/2026 17:04 | 12 | 309.48 |
| 09/28/2026 17:04 | 4 | 309.44 |
| 09/28/2026 17:04 | 19 | 309.44 |
| 09/28/2026 17:04 | 3 | 309.44 |
| 09/28/2026 17:04 | 1 | 309.43 |
| 09/28/2026 17:04 | 20 | 309.43 |
| 09/28/2026 17:04 | 40 | 309.43 |
| 09/28/2026 17:04 | 12 | 308.74 |
| 09/28/2026 17:03 | 12 | 308.74 |
| 09/28/2026 17:02 | 12 | 308.77 |
| 09/28/2026 17:02 | 12 | 308.93 |
| 09/28/2026 17:01 | 3 | 309.07 |
| 09/28/2026 17:00 | 61 | 309.12 |
| 09/28/2026 16:59 | 20 | 309.66 |
| 09/28/2026 16:59 | 15 | 309.66 |
| 09/28/2026 16:59 | 11 | 309.69 |
| 09/28/2026 16:59 | 10 | 309.70 |
| 09/28/2026 16:59 | 5 | 309.71 |
| 09/28/2026 16:59 | 2 | 309.71 |
| 09/28/2026 16:59 | 40 | 309.71 |
| 09/28/2026 16:59 | 1 | 309.73 |
| 09/28/2026 16:59 | 1 | 309.84 |
| 09/28/2026 16:57 | 35 | 309.80 |
| 09/28/2026 16:56 | 5 | 309.90 |
| 09/28/2026 16:56 | 2 | 309.87 |
| 09/28/2026 16:56 | 3 | 309.87 |
| 09/28/2026 16:56 | 19 | 309.90 |
| 09/28/2026 16:56 | 1 | 310.20 |
| 09/28/2026 16:53 | 3 | 309.99 |
| 09/28/2026 16:52 | 1 | 309.75 |
| 09/28/2026 16:52 | 1 | 309.93 |
| 09/28/2026 16:52 | 40 | 309.96 |
| 09/28/2026 16:50 | 11 | 310.26 |
| 09/28/2026 16:50 | 5 | 310.44 |
| 09/28/2026 16:50 | 20 | 310.44 |
| 09/28/2026 16:49 | 1 | 310.82 |
| 09/28/2026 16:48 | 1 | 310.775 |
| 09/28/2026 16:47 | 1 | 310.64 |
| 09/28/2026 16:47 | 40 | 310.45 |
| 09/28/2026 16:47 | 6 | 310.53 |
| 09/28/2026 16:47 | 5 | 310.53 |
| 09/28/2026 16:47 | 1 | 310.53 |
| 09/28/2026 16:47 | 5 | 310.53 |
| 09/28/2026 16:37 | 1 | 311.305 |
| 09/28/2026 16:37 | 40 | 311.50 |
| 09/28/2026 16:37 | 2 | 311.39 |
| 09/28/2026 16:37 | 4 | 311.39 |
| 09/28/2026 16:37 | 42 | 311.38 |
| 09/28/2026 16:37 | 6 | 311.38 |
| 09/28/2026 16:37 | 1 | 311.38 |
| 09/28/2026 16:37 | 10 | 311.38 |
| 09/28/2026 16:37 | 7 | 311.38 |
| 09/28/2026 16:34 | 1 | 311.30 |
| 09/28/2026 16:34 | 5 | 311.37 |
| 09/28/2026 16:33 | 18 | 310.84 |
| 09/28/2026 16:33 | 1 | 310.84 |
| 09/28/2026 16:33 | 39 | 310.84 |
| 09/28/2026 16:33 | 1 | 310.89 |
| 09/28/2026 16:27 | 2 | 311.34 |
| 09/28/2026 16:21 | 10 | 311.88 |
| 09/28/2026 16:21 | 10 | 312.04 |
| 09/28/2026 16:21 | 10 | 312.04 |
| 09/28/2026 16:21 | 10 | 312.10 |
| 09/28/2026 16:20 | 10 | 312.10 |
| 09/28/2026 16:20 | 11 | 312.73 |
| 09/28/2026 16:20 | 100 | 312.08 |
| 09/28/2026 16:15 | 2 | 311.34 |
| 09/28/2026 16:15 | 1 | 311.34 |
| 09/28/2026 16:15 | 4 | 311.34 |
| 09/28/2026 16:15 | 1 | 311.34 |
| 09/28/2026 16:15 | 8 | 311.48 |
| 09/28/2026 16:15 | 1 | 311.48 |
| 09/28/2026 16:12 | 1 | 311.12 |
| 09/28/2026 16:11 | 40 | 311.16 |
| 09/28/2026 16:11 | 1 | 311.42 |
| 09/28/2026 16:11 | 1 | 311.275 |
| 09/28/2026 16:11 | 1 | 311.23 |
| 09/28/2026 16:10 | 40 | 310.84 |
| 09/28/2026 16:10 | 1 | 310.71 |
| 09/28/2026 16:10 | 1 | 310.50 |
| 09/28/2026 16:10 | 6 | 310.50 |
| 09/28/2026 16:08 | 1 | 310.39 |
| 09/28/2026 16:08 | 1 | 309.64 |
| 09/28/2026 16:07 | 21 | 309.79 |
| 09/28/2026 16:01 | 1 | 310.30 |
| 09/28/2026 16:01 | 12 | 309.69 |
| 09/28/2026 16:01 | 40 | 309.69 |
| 09/28/2026 16:01 | 40 | 309.68 |
| 09/28/2026 16:01 | 40 | 309.68 |
| 09/28/2026 16:01 | 7 | 309.24 |
| 09/28/2026 16:01 | 4 | 309.19 |
| 09/28/2026 16:01 | 40 | 309.19 |
| 09/28/2026 16:01 | 56 | 309.18 |
| 09/28/2026 16:01 | 6 | 309.18 |
| 09/28/2026 16:01 | 6 | 309.18 |
| 09/28/2026 16:01 | 40 | 309.18 |
| 09/28/2026 16:01 | 40 | 309.18 |
| 09/28/2026 16:01 | 100 | 309.17 |
| 09/28/2026 16:01 | 1 | 309.01 |
| 09/28/2026 16:01 | 1 | 309.01 |
| 09/28/2026 16:01 | 1 | 308.42 |
| 09/28/2026 16:00 | 2 | 308.89 |
| 09/28/2026 16:00 | 100 | 308.94 |
| 09/28/2026 16:00 | 1 | 309.00 |
| 09/28/2026 16:00 | 40 | 310.36 |
| 09/28/2026 16:00 | 3 | 310.37 |
| 09/28/2026 16:00 | 2 | 310.37 |
| 09/28/2026 15:59 | 28 | 310.45 |
| 09/28/2026 15:59 | 1 | 310.49 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 10 | 310.685 |
| 09/28/2026 15:58 | 21 | 310.44 |
| 09/28/2026 15:58 | 2 | 310.64 |
| 09/28/2026 15:57 | 10 | 310.68 |
| 09/28/2026 15:57 | 1 | 310.68 |
| 09/28/2026 15:57 | 10 | 311.14 |
| 09/28/2026 15:57 | 10 | 311.14 |
| 09/28/2026 15:57 | 10 | 311.14 |
| 09/28/2026 15:55 | 1 | 310.93 |
| 09/28/2026 15:55 | 40 | 310.94 |
| 09/28/2026 15:55 | 32 | 310.95 |
| 09/28/2026 15:55 | 5 | 311.34 |
| 09/28/2026 15:55 | 6 | 311.34 |
| 09/28/2026 15:55 | 5 | 311.34 |
| 09/28/2026 15:55 | 6 | 311.34 |
| 09/28/2026 15:55 | 2 | 311.34 |
| 09/28/2026 15:54 | 1 | 311.49 |
| 09/28/2026 15:49 | 2 | 311.475 |
| 09/28/2026 15:49 | 2 | 311.475 |
| 09/28/2026 15:47 | 16 | 312.00 |
| 09/28/2026 15:45 | 1 | 311.43 |
| 09/28/2026 15:44 | 7 | 311.16 |
| 09/28/2026 15:44 | 14 | 311.67 |
| 09/28/2026 15:44 | 11 | 311.66 |
| 09/28/2026 15:44 | 15 | 311.20 |
| 09/28/2026 15:43 | 20 | 311.20 |
| 09/28/2026 15:43 | 1 | 311.34 |
| 09/28/2026 15:43 | 2 | 311.34 |
| 09/28/2026 15:43 | 3 | 311.34 |
| 09/28/2026 15:43 | 2 | 311.34 |
| 09/28/2026 15:43 | 5 | 311.34 |
| 09/28/2026 15:43 | 20 | 311.62 |
| 09/28/2026 15:43 | 1 | 311.67 |
| 09/28/2026 15:43 | 20 | 311.67 |
| 09/28/2026 15:43 | 2 | 312.06 |
| 09/28/2026 15:43 | 32 | 312.07 |
| 09/28/2026 15:43 | 1 | 312.08 |
| 09/28/2026 15:43 | 5 | 312.11 |
| 09/28/2026 15:43 | 11 | 312.78 |
| 09/28/2026 15:43 | 7 | 312.59 |
| 09/28/2026 15:43 | 23 | 312.66 |
| 09/28/2026 15:42 | 1 | 313.52 |
| 09/28/2026 15:42 | 1 | 313.655 |
| 09/28/2026 15:41 | 11 | 313.86 |
| 09/28/2026 15:41 | 1 | 313.42 |
| 09/28/2026 15:40 | 1 | 314.23 |
| 09/28/2026 15:40 | 1 | 314.29 |
| 09/28/2026 15:39 | 1 | 315.25 |
| 09/28/2026 15:39 | 1 | 315.12 |
| 09/28/2026 15:39 | 1 | 315.53 |
| 09/28/2026 15:39 | 1 | 315.03 |
| 09/28/2026 15:38 | 1 | 315.19 |
| 09/28/2026 15:38 | 1 | 315.24 |
| 09/28/2026 15:38 | 1 | 315.34 |
| 09/28/2026 15:38 | 1 | 315.49 |
| 09/28/2026 15:37 | 1 | 315.68 |
| 09/28/2026 15:37 | 1 | 315.68 |
| 09/28/2026 15:37 | 1 | 315.68 |
| 09/28/2026 15:35 | 15 | 312.71 |
| 09/28/2026 15:35 | 15 | 312.75 |
| 09/28/2026 15:35 | 10 | 312.79 |
| 09/28/2026 15:30 | 21 | 314.09 |
| 09/28/2026 15:30 | 2390 | 314.09 |
| 09/28/2026 15:30 | 2390 | 314.09 |