Large gap with delayed quotes
|
Last quote
01/29/2026
-
15:51:03
|
Bid
01/29/2026 -
15:51:03
|
Bid Volume |
Ask
01/29/2026 -
15:51:03
|
Ask Volume |
|---|---|---|---|---|
|
527.37
+2.36
(
+0.45% )
|
525.66
|
80 |
528.48
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 01/29/2026 09:51 | 2 | 527.9935 |
| 01/29/2026 09:51 | 2 | 526.809 |
| 01/29/2026 09:51 | 1 | 528.8094 |
| 01/29/2026 09:50 | 8 | 528.0726 |
| 01/29/2026 09:50 | 40 | 527.645 |
| 01/29/2026 09:50 | 40 | 527.645 |
| 01/29/2026 09:50 | 25 | 527.68 |
| 01/29/2026 09:50 | 1 | 527.68 |
| 01/29/2026 09:50 | 25 | 527.68 |
| 01/29/2026 09:50 | 1 | 527.04 |
| 01/29/2026 09:50 | 2 | 527.34 |
| 01/29/2026 09:50 | 1 | 527.74 |
| 01/29/2026 09:50 | 40 | 527.73 |
| 01/29/2026 09:50 | 1 | 527.74 |
| 01/29/2026 09:50 | 1 | 527.74 |
| 01/29/2026 09:50 | 25 | 527.68 |
| 01/29/2026 09:50 | 25 | 527.68 |
| 01/29/2026 09:50 | 1 | 527.74 |
| 01/29/2026 09:50 | 3 | 527.74 |
| 01/29/2026 09:50 | 7 | 527.74 |
| 01/29/2026 09:50 | 1 | 527.74 |
| 01/29/2026 09:50 | 34 | 527.74 |
| 01/29/2026 09:50 | 10 | 527.75 |
| 01/29/2026 09:50 | 40 | 527.74 |
| 01/29/2026 09:50 | 40 | 527.74 |
| 01/29/2026 09:50 | 40 | 528.115 |
| 01/29/2026 09:50 | 1 | 529.6336 |
| 01/29/2026 09:50 | 13 | 528.12 |
| 01/29/2026 09:50 | 50 | 528.12 |
| 01/29/2026 09:50 | 17 | 528.12 |
| 01/29/2026 09:50 | 1 | 529.6569 |
| 01/29/2026 09:50 | 1 | 528.12 |
| 01/29/2026 09:50 | 1 | 528.12 |
| 01/29/2026 09:50 | 29 | 528.11 |
| 01/29/2026 09:50 | 2 | 528.06 |
| 01/29/2026 09:50 | 20 | 528.06 |
| 01/29/2026 09:50 | 2 | 528.06 |
| 01/29/2026 09:50 | 2 | 528.405 |
| 01/29/2026 09:50 | 1 | 528.4049 |
| 01/29/2026 09:50 | 1 | 528.4049 |
| 01/29/2026 09:50 | 40 | 528.075 |
| 01/29/2026 09:50 | 1 | 528.405 |
| 01/29/2026 09:50 | 25 | 528.26 |
| 01/29/2026 09:50 | 40 | 528.15 |
| 01/29/2026 09:50 | 40 | 528.25 |
| 01/29/2026 09:50 | 24 | 528.20 |
| 01/29/2026 09:50 | 2 | 528.40 |
| 01/29/2026 09:50 | 1 | 528.2115 |
| 01/29/2026 09:50 | 1 | 528.7949 |
| 01/29/2026 09:50 | 4 | 528.50 |
| 01/29/2026 09:50 | 3 | 528.50 |
| 01/29/2026 09:50 | 10 | 528.84 |
| 01/29/2026 09:50 | 1 | 529.6968 |
| 01/29/2026 09:50 | 1 | 528.84 |
| 01/29/2026 09:50 | 1 | 529.11 |
| 01/29/2026 09:50 | 40 | 528.14 |
| 01/29/2026 09:50 | 1 | 533.9003 |
| 01/29/2026 09:50 | 40 | 528.84 |
| 01/29/2026 09:50 | 3 | 529.1928 |
| 01/29/2026 09:50 | 1 | 528.55 |
| 01/29/2026 09:50 | 40 | 528.84 |
| 01/29/2026 09:50 | 1 | 528.65 |
| 01/29/2026 09:50 | 40 | 528.84 |
| 01/29/2026 09:50 | 10 | 528.85 |
| 01/29/2026 09:50 | 25 | 528.94 |
| 01/29/2026 09:50 | 1 | 529.02 |
| 01/29/2026 09:50 | 1 | 529.02 |
| 01/29/2026 09:50 | 50 | 529.02 |
| 01/29/2026 09:50 | 1 | 528.07 |
| 01/29/2026 09:50 | 1 | 529.61 |
| 01/29/2026 09:50 | 5 | 528.9468 |
| 01/29/2026 09:50 | 10 | 528.85 |
| 01/29/2026 09:50 | 8 | 528.868 |
| 01/29/2026 09:50 | 1 | 529.02 |
| 01/29/2026 09:50 | 4 | 529.7241 |
| 01/29/2026 09:50 | 20 | 529.19 |
| 01/29/2026 09:50 | 85 | 528.475 |
| 01/29/2026 09:50 | 10 | 529.03 |
| 01/29/2026 09:50 | 10 | 529.03 |
| 01/29/2026 09:50 | 2 | 529.06 |
| 01/29/2026 09:50 | 10 | 529.06 |
| 01/29/2026 09:50 | 100 | 528.475 |
| 01/29/2026 09:50 | 12 | 529.08 |
| 01/29/2026 09:50 | 4 | 528.475 |
| 01/29/2026 09:50 | 1 | 529.9799 |
| 01/29/2026 09:50 | 6 | 529.3697 |
| 01/29/2026 09:50 | 1 | 529.979 |
| 01/29/2026 09:50 | 1 | 529.225 |
| 01/29/2026 09:50 | 3 | 529.225 |
| 01/29/2026 09:50 | 1 | 529.225 |
| 01/29/2026 09:50 | 4 | 529.225 |
| 01/29/2026 09:50 | 1 | 529.08 |
| 01/29/2026 09:50 | 1 | 529.08 |
| 01/29/2026 09:50 | 25 | 529.06 |
| 01/29/2026 09:50 | 10 | 529.06 |
| 01/29/2026 09:50 | 4 | 529.06 |
| 01/29/2026 09:50 | 9 | 529.06 |
| 01/29/2026 09:50 | 50 | 529.06 |
| 01/29/2026 09:50 | 10 | 529.06 |
| 01/29/2026 09:50 | 40 | 529.08 |
| 01/29/2026 09:50 | 1 | 529.02 |
| 01/29/2026 09:50 | 28 | 529.08 |
| 01/29/2026 09:50 | 25 | 529.15 |
| 01/29/2026 09:50 | 20 | 529.22 |
| 01/29/2026 09:50 | 25 | 529.22 |
| 01/29/2026 09:50 | 25 | 529.22 |
| 01/29/2026 09:50 | 80 | 529.22 |
| 01/29/2026 09:50 | 25 | 529.22 |
| 01/29/2026 09:50 | 25 | 529.22 |
| 01/29/2026 09:50 | 44 | 529.626 |
| 01/29/2026 09:50 | 8 | 529.58 |
| 01/29/2026 09:50 | 2 | 529.64 |
| 01/29/2026 09:50 | 5 | 529.73 |
| 01/29/2026 09:50 | 17 | 529.73 |
| 01/29/2026 09:50 | 19 | 529.29 |
| 01/29/2026 09:50 | 8 | 529.46 |
| 01/29/2026 09:50 | 17 | 529.26 |
| 01/29/2026 09:50 | 22 | 529.26 |
| 01/29/2026 09:50 | 4 | 529.55 |
| 01/29/2026 09:50 | 17 | 529.26 |
| 01/29/2026 09:50 | 4 | 529.55 |
| 01/29/2026 09:50 | 10 | 529.26 |
| 01/29/2026 09:50 | 7 | 529.26 |
| 01/29/2026 09:50 | 81 | 529.26 |
| 01/29/2026 09:50 | 10 | 529.26 |
| 01/29/2026 09:50 | 37 | 529.27 |
| 01/29/2026 09:50 | 28 | 529.32 |
| 01/29/2026 09:50 | 4 | 529.72 |
| 01/29/2026 09:50 | 1 | 529.9023 |
| 01/29/2026 09:50 | 1 | 529.74 |
| 01/29/2026 09:50 | 40 | 529.66 |
| 01/29/2026 09:50 | 25 | 529.61 |
| 01/29/2026 09:50 | 16 | 529.64 |
| 01/29/2026 09:50 | 138 | 529.895 |
| 01/29/2026 09:50 | 22 | 529.895 |
| 01/29/2026 09:50 | 6 | 529.8844 |
| 01/29/2026 09:50 | 8 | 529.90 |
| 01/29/2026 09:50 | 39 | 529.90 |
| 01/29/2026 09:50 | 40 | 529.90 |
| 01/29/2026 09:50 | 8 | 530.00 |
| 01/29/2026 09:49 | 40 | 529.945 |
| 01/29/2026 09:49 | 16 | 529.90 |
| 01/29/2026 09:49 | 100 | 529.7125 |
| 01/29/2026 09:49 | 5 | 530.05 |
| 01/29/2026 09:49 | 40 | 529.945 |
| 01/29/2026 09:49 | 20 | 529.99 |
| 01/29/2026 09:49 | 4 | 529.85 |
| 01/29/2026 09:49 | 40 | 529.94 |
| 01/29/2026 09:49 | 16 | 529.945 |
| 01/29/2026 09:49 | 40 | 529.96 |
| 01/29/2026 09:49 | 8 | 529.47 |
| 01/29/2026 09:49 | 200 | 529.655 |
| 01/29/2026 09:49 | 18 | 530.05 |
| 01/29/2026 09:49 | 40 | 530.05 |
| 01/29/2026 09:49 | 1 | 529.90 |
| 01/29/2026 09:49 | 29 | 530.04 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 60 | 530.05 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 20 | 529.98 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 22 | 530.04 |
| 01/29/2026 09:49 | 1 | 529.655 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 40 | 530.05 |
| 01/29/2026 09:49 | 40 | 530.05 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 80 | 529.98 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 1 | 530.04 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 16 | 529.995 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 2 | 530.04 |
| 01/29/2026 09:49 | 5 | 530.04 |
| 01/29/2026 09:49 | 5 | 530.04 |
| 01/29/2026 09:49 | 24 | 529.99 |
| 01/29/2026 09:49 | 20 | 529.99 |
| 01/29/2026 09:49 | 40 | 529.965 |
| 01/29/2026 09:49 | 3 | 530.05 |
| 01/29/2026 09:49 | 21 | 530.11 |
| 01/29/2026 09:49 | 80 | 529.77 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 80 | 529.985 |
| 01/29/2026 09:49 | 47 | 530.00 |
| 01/29/2026 09:49 | 10 | 530.11 |
| 01/29/2026 09:49 | 33 | 529.95 |
| 01/29/2026 09:49 | 40 | 530.11 |
| 01/29/2026 09:49 | 50 | 530.10 |
| 01/29/2026 09:49 | 64 | 529.98 |
| 01/29/2026 09:49 | 240 | 529.655 |
| 01/29/2026 09:49 | 16 | 529.955 |
| 01/29/2026 09:49 | 16 | 529.98 |
| 01/29/2026 09:49 | 29 | 530.11 |
| 01/29/2026 09:49 | 50 | 530.10 |
| 01/29/2026 09:49 | 16 | 529.93 |
| 01/29/2026 09:49 | 80 | 529.655 |
| 01/29/2026 09:49 | 140 | 530.11 |
| 01/29/2026 09:49 | 160 | 530.11 |
| 01/29/2026 09:49 | 17 | 530.05 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 7 | 530.05 |
| 01/29/2026 09:49 | 20 | 530.05 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 35 | 530.05 |
| 01/29/2026 09:49 | 20 | 530.05 |
| 01/29/2026 09:49 | 20 | 530.05 |
| 01/29/2026 09:49 | 80 | 529.99 |
| 01/29/2026 09:49 | 4 | 530.00 |
| 01/29/2026 09:49 | 3 | 530.00 |
| 01/29/2026 09:49 | 1 | 530.00 |
| 01/29/2026 09:49 | 5 | 529.89 |
| 01/29/2026 09:49 | 10 | 529.90 |
| 01/29/2026 09:49 | 5 | 529.89 |
| 01/29/2026 09:49 | 8 | 529.90 |
| 01/29/2026 09:49 | 4 | 529.7737 |
| 01/29/2026 09:49 | 25 | 529.54 |
| 01/29/2026 09:49 | 40 | 529.655 |
| 01/29/2026 09:49 | 1 | 530.05 |
| 01/29/2026 09:49 | 3 | 529.655 |
| 01/29/2026 09:49 | 8 | 529.97 |
| 01/29/2026 09:49 | 5 | 529.73 |
| 01/29/2026 09:49 | 25 | 529.73 |
| 01/29/2026 09:49 | 10 | 530.11 |
| 01/29/2026 09:49 | 1 | 530.11 |
| 01/29/2026 09:49 | 1 | 530.7415 |
| 01/29/2026 09:49 | 120 | 529.35 |
| 01/29/2026 09:49 | 80 | 529.35 |
| 01/29/2026 09:49 | 3 | 529.29 |
| 01/29/2026 09:49 | 1 | 529.94 |
| 01/29/2026 09:49 | 2 | 529.622 |
| 01/29/2026 09:49 | 1 | 530.9588 |
| 01/29/2026 09:49 | 10 | 529.29 |
| 01/29/2026 09:49 | 15 | 529.26 |
| 01/29/2026 09:49 | 25 | 529.35 |
| 01/29/2026 09:49 | 40 | 530.025 |
| 01/29/2026 09:49 | 1 | 530.11 |
| 01/29/2026 09:49 | 1 | 530.9588 |
| 01/29/2026 09:49 | 1 | 529.5737 |
| 01/29/2026 09:49 | 1 | 529.29 |
| 01/29/2026 09:49 | 1 | 530.11 |
| 01/29/2026 09:49 | 3 | 530.11 |
| 01/29/2026 09:49 | 1 | 530.11 |
| 01/29/2026 09:49 | 4 | 530.11 |
| 01/29/2026 09:49 | 3 | 530.11 |
| 01/29/2026 09:49 | 214 | 530.11 |
| 01/29/2026 09:49 | 1 | 530.11 |
| 01/29/2026 09:49 | 6 | 529.7837 |
| 01/29/2026 09:49 | 1 | 530.3181 |
| 01/29/2026 09:49 | 40 | 530.11 |
| 01/29/2026 09:49 | 25 | 529.73 |
| 01/29/2026 09:49 | 16 | 529.76 |
| 01/29/2026 09:49 | 16 | 529.82 |
| 01/29/2026 09:49 | 100 | 530.11 |
| 01/29/2026 09:49 | 4 | 530.115 |
| 01/29/2026 09:49 | 1 | 530.115 |
| 01/29/2026 09:49 | 6 | 529.99 |
| 01/29/2026 09:49 | 3 | 529.99 |
| 01/29/2026 09:49 | 50 | 530.115 |
| 01/29/2026 09:49 | 50 | 530.115 |
| 01/29/2026 09:49 | 25 | 530.00 |
| 01/29/2026 09:49 | 40 | 529.725 |
| 01/29/2026 09:49 | 1 | 530.6852 |
| 01/29/2026 09:49 | 3 | 529.725 |
| 01/29/2026 09:49 | 1 | 530.7516 |
| 01/29/2026 09:49 | 1 | 530.9688 |
| 01/29/2026 09:49 | 1 | 529.725 |
| 01/29/2026 09:49 | 232 | 529.7525 |
| 01/29/2026 09:49 | 40 | 529.725 |
| 01/29/2026 09:49 | 40 | 529.75 |
| 01/29/2026 09:49 | 1 | 530.35 |
| 01/29/2026 09:49 | 16 | 530.33 |
| 01/29/2026 09:49 | 11 | 530.32 |
| 01/29/2026 09:49 | 800 | 529.725 |
| 01/29/2026 09:49 | 300 | 529.725 |
| 01/29/2026 09:49 | 1 | 530.89 |
| 01/29/2026 09:49 | 3 | 529.725 |
| 01/29/2026 09:49 | 7 | 530.97 |
| 01/29/2026 09:49 | 40 | 529.8625 |
| 01/29/2026 09:49 | 40 | 529.8625 |
| 01/29/2026 09:49 | 40 | 529.73 |
| 01/29/2026 09:49 | 5 | 530.00 |
| 01/29/2026 09:49 | 40 | 529.725 |
| 01/29/2026 09:49 | 5 | 530.30 |
| 01/29/2026 09:49 | 3 | 530.5815 |
| 01/29/2026 09:49 | 3 | 529.725 |
| 01/29/2026 09:49 | 19 | 529.725 |
| 01/29/2026 09:49 | 89 | 529.725 |
| 01/29/2026 09:49 | 95 | 529.725 |
| 01/29/2026 09:49 | 300 | 529.725 |
| 01/29/2026 09:49 | 200 | 529.725 |
| 01/29/2026 09:49 | 9 | 529.725 |
| 01/29/2026 09:49 | 40 | 529.725 |
| 01/29/2026 09:49 | 2 | 529.7184 |
| 01/29/2026 09:48 | 5 | 529.725 |
| 01/29/2026 09:48 | 1 | 529.725 |
| 01/29/2026 09:48 | 8 | 529.725 |
| 01/29/2026 09:48 | 5 | 529.725 |
| 01/29/2026 09:48 | 3 | 529.45 |
| 01/29/2026 09:48 | 100 | 529.805 |
| 01/29/2026 09:48 | 80 | 529.8275 |
| 01/29/2026 09:48 | 200 | 529.805 |
| 01/29/2026 09:48 | 13 | 529.805 |
| 01/29/2026 09:48 | 4 | 530.12 |
| 01/29/2026 09:48 | 3 | 530.12 |
| 01/29/2026 09:48 | 1 | 530.8116 |
| 01/29/2026 09:48 | 1 | 529.805 |
| 01/29/2026 09:48 | 84 | 528.8885 |
| 01/29/2026 09:48 | 1 | 531.2986 |
| 01/29/2026 09:48 | 1 | 531.3001 |
| 01/29/2026 09:48 | 4 | 529.81 |
| 01/29/2026 09:48 | 1 | 529.85 |
| 01/29/2026 09:48 | 40 | 529.81 |
| 01/29/2026 09:48 | 1 | 535.53 |
| 01/29/2026 09:48 | 2 | 529.955 |
| 01/29/2026 09:48 | 10 | 529.955 |
| 01/29/2026 09:48 | 1 | 529.346 |
| 01/29/2026 09:48 | 1 | 530.12 |
| 01/29/2026 09:48 | 1 | 531.3705 |
| 01/29/2026 09:48 | 2 | 530.8436 |
| 01/29/2026 09:48 | 40 | 529.4475 |
| 01/29/2026 09:48 | 48 | 529.955 |
| 01/29/2026 09:48 | 52 | 529.955 |
| 01/29/2026 09:48 | 2 | 530.00 |
| 01/29/2026 09:48 | 30 | 529.955 |
| 01/29/2026 09:48 | 3 | 530.7321 |
| 01/29/2026 09:48 | 25 | 530.00 |
| 01/29/2026 09:48 | 1 | 530.9882 |
| 01/29/2026 09:48 | 16 | 529.955 |
| 01/29/2026 09:48 | 16 | 529.97 |
| 01/29/2026 09:48 | 1 | 530.55 |
| 01/29/2026 09:48 | 1 | 530.55 |
| 01/29/2026 09:48 | 16 | 530.33 |
| 01/29/2026 09:48 | 9 | 530.30 |
| 01/29/2026 09:48 | 4 | 530.24 |
| 01/29/2026 09:48 | 40 | 529.955 |
| 01/29/2026 09:48 | 25 | 529.955 |
| 01/29/2026 09:48 | 40 | 529.955 |
| 01/29/2026 09:48 | 2 | 530.07 |
| 01/29/2026 09:48 | 1 | 529.90 |
| 01/29/2026 09:48 | 23 | 529.91 |
| 01/29/2026 09:48 | 11 | 529.90 |
| 01/29/2026 09:48 | 3 | 529.43 |
| 01/29/2026 09:48 | 2 | 529.93 |
| 01/29/2026 09:48 | 1 | 530.00 |
| 01/29/2026 09:48 | 1 | 529.975 |
| 01/29/2026 09:48 | 40 | 529.96 |
| 01/29/2026 09:48 | 43 | 530.12 |
| 01/29/2026 09:48 | 40 | 530.12 |
| 01/29/2026 09:48 | 1 | 530.12 |
| 01/29/2026 09:48 | 40 | 530.12 |
| 01/29/2026 09:48 | 80 | 530.145 |
| 01/29/2026 09:48 | 40 | 530.15 |
| 01/29/2026 09:48 | 40 | 530.14 |
| 01/29/2026 09:48 | 25 | 530.26 |
| 01/29/2026 09:48 | 40 | 530.18 |
| 01/29/2026 09:48 | 6 | 530.39 |
| 01/29/2026 09:48 | 1 | 530.64 |
| 01/29/2026 09:48 | 6 | 530.54 |
| 01/29/2026 09:48 | 1 | 531.06 |
| 01/29/2026 09:48 | 40 | 531.06 |
| 01/29/2026 09:48 | 93 | 530.1201 |
| 01/29/2026 09:48 | 6 | 531.32 |
| 01/29/2026 09:48 | 25 | 530.85 |
| 01/29/2026 09:48 | 2 | 531.32 |
| 01/29/2026 09:48 | 12 | 530.85 |
| 01/29/2026 09:48 | 25 | 530.92 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 21 | 531.305 |
| 01/29/2026 09:48 | 19 | 531.305 |
| 01/29/2026 09:48 | 78 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 1 | 532.3002 |
| 01/29/2026 09:48 | 2 | 531.305 |
| 01/29/2026 09:48 | 10 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 1 | 530.1201 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 39 | 531.305 |
| 01/29/2026 09:48 | 1 | 531.305 |
| 01/29/2026 09:48 | 40 | 531.305 |
| 01/29/2026 09:48 | 60 | 531.305 |
| 01/29/2026 09:48 | 100 | 531.305 |
| 01/29/2026 09:48 | 3 | 531.2883 |
| 01/29/2026 09:47 | 1058 | 531.305 |
| 01/29/2026 09:47 | 2 | 531.18 |
| 01/29/2026 09:47 | 5 | 532.49 |
| 01/29/2026 09:47 | 27 | 530.39 |
| 01/29/2026 09:47 | 3 | 530.90 |
| 01/29/2026 09:47 | 25 | 531.26 |
| 01/29/2026 09:47 | 1 | 532.281 |
| 01/29/2026 09:47 | 80 | 531.31 |
| 01/29/2026 09:47 | 1 | 531.095 |
| 01/29/2026 09:47 | 8 | 531.095 |
| 01/29/2026 09:47 | 40 | 531.31 |
| 01/29/2026 09:47 | 40 | 531.31 |
| 01/29/2026 09:47 | 3 | 533.0146 |
| 01/29/2026 09:47 | 10 | 533.9379 |
| 01/29/2026 09:47 | 8 | 531.5309 |
| 01/29/2026 09:47 | 1 | 530.643 |
| 01/29/2026 09:47 | 1 | 531.31 |
| 01/29/2026 09:47 | 1 | 532.50 |
| 01/29/2026 09:47 | 3 | 531.38 |
| 01/29/2026 09:47 | 1 | 532.8168 |
| 01/29/2026 09:47 | 1 | 532.8142 |
| 01/29/2026 09:47 | 1 | 531.435 |
| 01/29/2026 09:47 | 1 | 531.435 |
| 01/29/2026 09:47 | 2 | 531.435 |
| 01/29/2026 09:47 | 3 | 531.435 |
| 01/29/2026 09:47 | 1 | 531.435 |
| 01/29/2026 09:47 | 1 | 531.4351 |
| 01/29/2026 09:47 | 1 | 530.794 |
| 01/29/2026 09:47 | 1 | 532.5309 |
| 01/29/2026 09:47 | 1 | 531.82 |
| 01/29/2026 09:47 | 1 | 532.00 |
| 01/29/2026 09:47 | 9 | 531.44 |
| 01/29/2026 09:47 | 1 | 530.7291 |
| 01/29/2026 09:47 | 1 | 530.1201 |
| 01/29/2026 09:47 | 1 | 531.435 |
| 01/29/2026 09:47 | 1 | 530.73 |
| 01/29/2026 09:47 | 14 | 530.73 |
| 01/29/2026 09:47 | 2 | 531.44 |
| 01/29/2026 09:47 | 20 | 531.05 |
| 01/29/2026 09:47 | 1 | 530.794 |
| 01/29/2026 09:47 | 125 | 531.435 |
| 01/29/2026 09:47 | 40 | 530.555 |
| 01/29/2026 09:47 | 40 | 531.55 |
| 01/29/2026 09:47 | 1 | 532.6009 |
| 01/29/2026 09:47 | 6 | 531.06 |
| 01/29/2026 09:47 | 5 | 531.13 |
| 01/29/2026 09:47 | 2 | 531.21 |
| 01/29/2026 09:47 | 1 | 531.13 |
| 01/29/2026 09:47 | 120 | 531.21 |
| 01/29/2026 09:47 | 200 | 531.23 |
| 01/29/2026 09:47 | 5 | 531.19 |
| 01/29/2026 09:47 | 200 | 531.195 |
| 01/29/2026 09:47 | 2 | 531.37 |
| 01/29/2026 09:47 | 4 | 531.66 |
| 01/29/2026 09:47 | 30 | 531.19 |
| 01/29/2026 09:47 | 48 | 531.19 |
| 01/29/2026 09:47 | 22 | 531.19 |
| 01/29/2026 09:47 | 1 | 531.19 |
| 01/29/2026 09:47 | 39 | 531.19 |
| 01/29/2026 09:47 | 100 | 531.19 |
| 01/29/2026 09:47 | 12 | 531.62 |
| 01/29/2026 09:47 | 40 | 531.19 |
| 01/29/2026 09:47 | 100 | 531.19 |
| 01/29/2026 09:47 | 159 | 531.19 |
| 01/29/2026 09:47 | 100 | 531.20 |
| 01/29/2026 09:47 | 1 | 531.19 |
| 01/29/2026 09:47 | 41 | 531.19 |
| 01/29/2026 09:47 | 1 | 531.19 |
| 01/29/2026 09:47 | 120 | 531.19 |
| 01/29/2026 09:47 | 200 | 531.20 |
| 01/29/2026 09:47 | 6 | 531.20 |
| 01/29/2026 09:47 | 20 | 531.33 |
| 01/29/2026 09:47 | 200 | 531.23 |
| 01/29/2026 09:47 | 1 | 531.865 |
| 01/29/2026 09:47 | 40 | 531.83 |
| 01/29/2026 09:47 | 4 | 531.505 |
| 01/29/2026 09:47 | 60 | 531.91 |
| 01/29/2026 09:47 | 60 | 531.875 |
| 01/29/2026 09:47 | 100 | 531.90 |
| 01/29/2026 09:47 | 40 | 531.90 |
| 01/29/2026 09:47 | 100 | 531.855 |
| 01/29/2026 09:47 | 100 | 531.90 |
| 01/29/2026 09:47 | 159 | 531.91 |
| 01/29/2026 09:47 | 126 | 531.94 |
| 01/29/2026 09:47 | 1 | 531.73 |
| 01/29/2026 09:47 | 1 | 531.91 |
| 01/29/2026 09:47 | 1 | 531.91 |
| 01/29/2026 09:47 | 60 | 531.875 |
| 01/29/2026 09:47 | 40 | 531.81 |
| 01/29/2026 09:47 | 60 | 531.91 |
| 01/29/2026 09:47 | 40 | 531.83 |
| 01/29/2026 09:47 | 60 | 531.865 |
| 01/29/2026 09:47 | 6 | 531.825 |
| 01/29/2026 09:47 | 1 | 531.91 |
| 01/29/2026 09:47 | 29 | 531.84 |
| 01/29/2026 09:47 | 40 | 531.83 |
| 01/29/2026 09:47 | 40 | 531.84 |
| 01/29/2026 09:47 | 51 | 531.82 |
| 01/29/2026 09:47 | 100 | 531.82 |
| 01/29/2026 09:47 | 9 | 531.82 |
| 01/29/2026 09:47 | 40 | 531.82 |
| 01/29/2026 09:47 | 100 | 531.84 |
| 01/29/2026 09:47 | 1 | 531.82 |
| 01/29/2026 09:47 | 1 | 531.82 |
| 01/29/2026 09:47 | 1 | 531.84 |
| 01/29/2026 09:47 | 1 | 531.83 |
| 01/29/2026 09:47 | 1 | 531.84 |
| 01/29/2026 09:47 | 1 | 531.84 |
| 01/29/2026 09:47 | 100 | 531.82 |
| 01/29/2026 09:47 | 100 | 531.84 |
| 01/29/2026 09:47 | 25 | 531.83 |
| 01/29/2026 09:47 | 25 | 531.84 |
| 01/29/2026 09:47 | 59 | 531.82 |
| 01/29/2026 09:47 | 1 | 531.84 |
| 01/29/2026 09:47 | 1 | 531.82 |
| 01/29/2026 09:47 | 1 | 531.84 |
| 01/29/2026 09:47 | 20 | 531.82 |
| 01/29/2026 09:47 | 40 | 531.83 |
| 01/29/2026 09:47 | 20 | 531.84 |
| 01/29/2026 09:47 | 80 | 531.84 |
| 01/29/2026 09:47 | 25 | 531.84 |
| 01/29/2026 09:47 | 2 | 532.8223 |
| 01/29/2026 09:47 | 30 | 531.92 |
| 01/29/2026 09:47 | 40 | 532.13 |
| 01/29/2026 09:47 | 5 | 532.833 |
| 01/29/2026 09:47 | 4 | 532.00 |
| 01/29/2026 09:47 | 3 | 532.00 |
| 01/29/2026 09:46 | 1 | 534.0158 |
| 01/29/2026 09:46 | 1 | 532.469 |
| 01/29/2026 09:46 | 1 | 532.41 |
| 01/29/2026 09:46 | 1 | 532.764 |
| 01/29/2026 09:46 | 3 | 532.00 |
| 01/29/2026 09:46 | 4 | 532.24 |
| 01/29/2026 09:46 | 4 | 532.33 |
| 01/29/2026 09:46 | 100 | 532.395 |
| 01/29/2026 09:46 | 4 | 532.24 |
| 01/29/2026 09:46 | 2 | 532.52 |
| 01/29/2026 09:46 | 8 | 532.24 |
| 01/29/2026 09:46 | 1 | 532.24 |
| 01/29/2026 09:46 | 13 | 532.24 |
| 01/29/2026 09:46 | 9 | 532.33 |
| 01/29/2026 09:46 | 22 | 532.33 |
| 01/29/2026 09:46 | 22 | 532.33 |
| 01/29/2026 09:46 | 25 | 532.33 |
| 01/29/2026 09:46 | 22 | 532.33 |
| 01/29/2026 09:46 | 3 | 532.73 |
| 01/29/2026 09:46 | 1 | 533.34 |
| 01/29/2026 09:46 | 1 | 533.34 |
| 01/29/2026 09:46 | 1 | 535.6231 |
| 01/29/2026 09:46 | 1 | 532.9497 |
| 01/29/2026 09:46 | 1 | 532.9497 |
| 01/29/2026 09:46 | 1 | 533.34 |
| 01/29/2026 09:46 | 1 | 532.73 |
| 01/29/2026 09:46 | 1 | 532.73 |
| 01/29/2026 09:46 | 1 | 532.73 |
| 01/29/2026 09:46 | 1 | 533.9999 |
| 01/29/2026 09:46 | 1 | 533.9999 |
| 01/29/2026 09:46 | 1 | 533.34 |
| 01/29/2026 09:46 | 16 | 532.73 |
| 01/29/2026 09:46 | 1 | 532.73 |
| 01/29/2026 09:46 | 1 | 533.9999 |
| 01/29/2026 09:46 | 50 | 532.6901 |
| 01/29/2026 09:46 | 21 | 532.69 |
| 01/29/2026 09:46 | 25 | 532.69 |
| 01/29/2026 09:46 | 4 | 532.69 |
| 01/29/2026 09:46 | 50 | 532.69 |
| 01/29/2026 09:46 | 50 | 532.59 |
| 01/29/2026 09:46 | 2 | 533.005 |
| 01/29/2026 09:46 | 4 | 533.005 |
| 01/29/2026 09:46 | 1 | 533.005 |
| 01/29/2026 09:46 | 40 | 532.87 |
| 01/29/2026 09:46 | 16 | 533.05 |
| 01/29/2026 09:46 | 16 | 533.09 |
| 01/29/2026 09:46 | 11 | 533.005 |
| 01/29/2026 09:46 | 2 | 533.44 |
| 01/29/2026 09:46 | 1 | 535.0694 |
| 01/29/2026 09:46 | 1 | 532.59 |
| 01/29/2026 09:46 | 13 | 533.155 |
| 01/29/2026 09:46 | 13 | 533.1575 |
| 01/29/2026 09:46 | 13 | 533.155 |
| 01/29/2026 09:46 | 13 | 533.155 |
| 01/29/2026 09:46 | 40 | 532.655 |
| 01/29/2026 09:46 | 4 | 533.2125 |
| 01/29/2026 09:46 | 1 | 534.0802 |
| 01/29/2026 09:46 | 40 | 533.95 |
| 01/29/2026 09:46 | 40 | 533.72 |
| 01/29/2026 09:46 | 8 | 533.155 |
| 01/29/2026 09:46 | 2 | 533.26 |
| 01/29/2026 09:46 | 26 | 534.11 |
| 01/29/2026 09:46 | 23 | 533.155 |
| 01/29/2026 09:46 | 11 | 533.155 |
| 01/29/2026 09:46 | 82 | 533.155 |
| 01/29/2026 09:46 | 25 | 533.36 |
| 01/29/2026 09:46 | 2 | 533.37 |
| 01/29/2026 09:46 | 1 | 533.41 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 2 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 4 | 534.5006 |
| 01/29/2026 09:46 | 4 | 533.09 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 2 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 50 | 533.42 |
| 01/29/2026 09:46 | 2 | 533.42 |
| 01/29/2026 09:46 | 2 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.42 |
| 01/29/2026 09:46 | 1 | 533.37 |
| 01/29/2026 09:46 | 56 | 534.04 |
| 01/29/2026 09:46 | 25 | 533.53 |
| 01/29/2026 09:46 | 10 | 533.97 |
| 01/29/2026 09:46 | 30 | 533.93 |
| 01/29/2026 09:46 | 22 | 533.79 |
| 01/29/2026 09:46 | 4 | 533.61 |
| 01/29/2026 09:46 | 12 | 533.65 |
| 01/29/2026 09:46 | 28 | 533.65 |
| 01/29/2026 09:46 | 1 | 533.66 |
| 01/29/2026 09:46 | 4 | 533.83 |
| 01/29/2026 09:46 | 4 | 533.90 |
| 01/29/2026 09:46 | 25 | 534.05 |
| 01/29/2026 09:46 | 80 | 534.07 |
| 01/29/2026 09:46 | 40 | 534.07 |
| 01/29/2026 09:46 | 60 | 534.07 |
| 01/29/2026 09:46 | 60 | 534.07 |
| 01/29/2026 09:46 | 40 | 534.535 |
| 01/29/2026 09:46 | 40 | 534.535 |
| 01/29/2026 09:46 | 121 | 534.535 |
| 01/29/2026 09:46 | 40 | 534.42 |
| 01/29/2026 09:46 | 27 | 534.84 |
| 01/29/2026 09:46 | 9 | 534.84 |
| 01/29/2026 09:46 | 1 | 535.10 |
| 01/29/2026 09:46 | 1 | 534.84 |
| 01/29/2026 09:46 | 9 | 534.13 |
| 01/29/2026 09:46 | 1 | 534.17 |
| 01/29/2026 09:46 | 5 | 534.41 |
| 01/29/2026 09:46 | 25 | 534.54 |
| 01/29/2026 09:46 | 25 | 534.44 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.53 |
| 01/29/2026 09:46 | 25 | 534.53 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.38 |
| 01/29/2026 09:46 | 25 | 534.53 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.53 |
| 01/29/2026 09:46 | 25 | 534.54 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.38 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 25 | 534.38 |
| 01/29/2026 09:46 | 25 | 534.37 |
| 01/29/2026 09:46 | 20 | 534.37 |
| 01/29/2026 09:46 | 20 | 534.37 |
| 01/29/2026 09:46 | 20 | 534.37 |
| 01/29/2026 09:46 | 40 | 534.38 |
| 01/29/2026 09:46 | 25 | 534.49 |
| 01/29/2026 09:46 | 10 | 534.46 |
| 01/29/2026 09:46 | 40 | 534.47 |
| 01/29/2026 09:46 | 1 | 534.93 |
| 01/29/2026 09:46 | 9 | 534.99 |
| 01/29/2026 09:46 | 60 | 534.965 |
| 01/29/2026 09:46 | 9 | 535.16 |
| 01/29/2026 09:46 | 9 | 535.16 |
| 01/29/2026 09:46 | 100 | 534.96 |
| 01/29/2026 09:46 | 25 | 534.88 |
| 01/29/2026 09:46 | 1 | 534.64 |
| 01/29/2026 09:46 | 40 | 534.73 |
| 01/29/2026 09:46 | 1 | 534.49 |
| 01/29/2026 09:46 | 1 | 534.60 |
| 01/29/2026 09:46 | 81 | 534.73 |
| 01/29/2026 09:46 | 2 | 534.87 |
| 01/29/2026 09:46 | 2 | 534.87 |
| 01/29/2026 09:46 | 1 | 535.7945 |
| 01/29/2026 09:46 | 1 | 535.9688 |
| 01/29/2026 09:46 | 66 | 535.35 |
| 01/29/2026 09:46 | 1 | 535.35 |
| 01/29/2026 09:46 | 72 | 535.35 |
| 01/29/2026 09:46 | 40 | 535.35 |
| 01/29/2026 09:46 | 40 | 535.35 |
| 01/29/2026 09:46 | 5 | 535.555109 |
| 01/29/2026 09:46 | 4 | 535.35 |
| 01/29/2026 09:46 | 1 | 535.35 |
| 01/29/2026 09:46 | 1 | 535.35 |
| 01/29/2026 09:46 | 1 | 535.35 |
| 01/29/2026 09:46 | 1 | 535.35 |
| 01/29/2026 09:46 | 1 | 534.7312 |