Large gap with delayed quotes
|
Last quote
01/29/2026
-
16:56:10
|
Bid
01/29/2026 -
16:56:43
|
Bid Volume |
Ask
01/29/2026 -
16:56:43
|
Ask Volume |
|---|---|---|---|---|
|
523.43
-1.58
(
-0.30% )
|
522.34
|
120 |
524.43
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 01/29/2026 10:56 | 2 | 523.38 |
| 01/29/2026 10:56 | 3 | 523.38 |
| 01/29/2026 10:56 | 6 | 523.34 |
| 01/29/2026 10:56 | 15 | 523.21 |
| 01/29/2026 10:56 | 25 | 523.21 |
| 01/29/2026 10:56 | 3 | 523.18 |
| 01/29/2026 10:56 | 20 | 523.17 |
| 01/29/2026 10:56 | 1 | 523.17 |
| 01/29/2026 10:56 | 4 | 523.18 |
| 01/29/2026 10:56 | 15 | 523.28 |
| 01/29/2026 10:56 | 5 | 523.28 |
| 01/29/2026 10:56 | 21 | 523.27 |
| 01/29/2026 10:56 | 19 | 523.23 |
| 01/29/2026 10:56 | 6 | 523.22 |
| 01/29/2026 10:56 | 40 | 523.17 |
| 01/29/2026 10:56 | 50 | 523.17 |
| 01/29/2026 10:56 | 25 | 523.17 |
| 01/29/2026 10:56 | 10 | 523.17 |
| 01/29/2026 10:56 | 50 | 523.16 |
| 01/29/2026 10:56 | 10 | 523.17 |
| 01/29/2026 10:56 | 20 | 523.17 |
| 01/29/2026 10:56 | 10 | 523.17 |
| 01/29/2026 10:56 | 3 | 523.17 |
| 01/29/2026 10:56 | 30 | 523.17 |
| 01/29/2026 10:56 | 30 | 523.17 |
| 01/29/2026 10:56 | 50 | 523.16 |
| 01/29/2026 10:56 | 10 | 523.08 |
| 01/29/2026 10:56 | 5 | 523.06 |
| 01/29/2026 10:56 | 25 | 523.06 |
| 01/29/2026 10:56 | 25 | 523.10 |
| 01/29/2026 10:56 | 5 | 522.66 |
| 01/29/2026 10:56 | 1 | 522.66 |
| 01/29/2026 10:56 | 40 | 522.865 |
| 01/29/2026 10:56 | 20 | 522.97 |
| 01/29/2026 10:56 | 20 | 522.66 |
| 01/29/2026 10:56 | 12 | 522.66 |
| 01/29/2026 10:56 | 12 | 523.00 |
| 01/29/2026 10:56 | 13 | 523.17 |
| 01/29/2026 10:55 | 75 | 522.985 |
| 01/29/2026 10:55 | 25 | 522.955 |
| 01/29/2026 10:55 | 6 | 523.17 |
| 01/29/2026 10:55 | 40 | 523.13 |
| 01/29/2026 10:55 | 9 | 523.17 |
| 01/29/2026 10:55 | 80 | 522.81 |
| 01/29/2026 10:55 | 6 | 522.98 |
| 01/29/2026 10:55 | 9 | 523.17 |
| 01/29/2026 10:55 | 20 | 523.17 |
| 01/29/2026 10:55 | 1 | 523.09 |
| 01/29/2026 10:55 | 29 | 523.09 |
| 01/29/2026 10:55 | 25 | 522.87 |
| 01/29/2026 10:55 | 2 | 523.07 |
| 01/29/2026 10:55 | 12 | 523.03 |
| 01/29/2026 10:55 | 10 | 523.05 |
| 01/29/2026 10:55 | 1 | 523.05 |
| 01/29/2026 10:55 | 12 | 523.05 |
| 01/29/2026 10:55 | 8 | 523.05 |
| 01/29/2026 10:55 | 1 | 523.03 |
| 01/29/2026 10:55 | 8 | 523.05 |
| 01/29/2026 10:55 | 4 | 523.04 |
| 01/29/2026 10:55 | 32 | 523.05 |
| 01/29/2026 10:55 | 40 | 523.05 |
| 01/29/2026 10:55 | 28 | 522.98 |
| 01/29/2026 10:55 | 60 | 523.05 |
| 01/29/2026 10:55 | 25 | 522.84 |
| 01/29/2026 10:55 | 25 | 522.89 |
| 01/29/2026 10:55 | 25 | 522.85 |
| 01/29/2026 10:55 | 2 | 522.46 |
| 01/29/2026 10:55 | 1 | 522.307 |
| 01/29/2026 10:55 | 5 | 522.36 |
| 01/29/2026 10:55 | 1 | 523.05 |
| 01/29/2026 10:55 | 1 | 523.0499 |
| 01/29/2026 10:55 | 30 | 522.5071 |
| 01/29/2026 10:55 | 1 | 522.50 |
| 01/29/2026 10:55 | 1 | 522.2826 |
| 01/29/2026 10:55 | 3 | 521.67 |
| 01/29/2026 10:55 | 3 | 522.36 |
| 01/29/2026 10:55 | 45 | 522.281 |
| 01/29/2026 10:55 | 8 | 522.36 |
| 01/29/2026 10:55 | 2 | 522.36 |
| 01/29/2026 10:55 | 134 | 522.36 |
| 01/29/2026 10:55 | 9 | 522.2701 |
| 01/29/2026 10:55 | 2 | 522.36 |
| 01/29/2026 10:55 | 7 | 522.36 |
| 01/29/2026 10:55 | 1 | 522.84 |
| 01/29/2026 10:55 | 1 | 522.542 |
| 01/29/2026 10:55 | 1 | 522.36 |
| 01/29/2026 10:55 | 1 | 521.6701 |
| 01/29/2026 10:55 | 2 | 522.36 |
| 01/29/2026 10:55 | 1 | 522.36 |
| 01/29/2026 10:55 | 1 | 522.2635 |
| 01/29/2026 10:55 | 5 | 522.60 |
| 01/29/2026 10:55 | 1 | 522.5044 |
| 01/29/2026 10:55 | 2 | 522.60 |
| 01/29/2026 10:55 | 146 | 522.60 |
| 01/29/2026 10:55 | 1 | 522.7659 |
| 01/29/2026 10:55 | 45 | 522.2398 |
| 01/29/2026 10:55 | 1 | 522.65 |
| 01/29/2026 10:55 | 1 | 522.75 |
| 01/29/2026 10:55 | 1 | 522.75 |
| 01/29/2026 10:55 | 1 | 522.75 |
| 01/29/2026 10:55 | 1 | 522.66 |
| 01/29/2026 10:55 | 9 | 522.67 |
| 01/29/2026 10:55 | 2 | 522.68 |
| 01/29/2026 10:55 | 7 | 522.68 |
| 01/29/2026 10:55 | 15 | 522.68 |
| 01/29/2026 10:55 | 33 | 522.70 |
| 01/29/2026 10:55 | 7 | 522.70 |
| 01/29/2026 10:55 | 3 | 522.66 |
| 01/29/2026 10:55 | 38 | 522.65 |
| 01/29/2026 10:55 | 2 | 522.67 |
| 01/29/2026 10:55 | 35 | 522.66 |
| 01/29/2026 10:55 | 1 | 522.67 |
| 01/29/2026 10:55 | 2 | 522.69 |
| 01/29/2026 10:55 | 38 | 522.69 |
| 01/29/2026 10:55 | 40 | 522.68 |
| 01/29/2026 10:55 | 40 | 522.68 |
| 01/29/2026 10:55 | 2 | 522.72 |
| 01/29/2026 10:55 | 10 | 522.6501 |
| 01/29/2026 10:55 | 95 | 522.91 |
| 01/29/2026 10:55 | 5 | 522.91 |
| 01/29/2026 10:55 | 20 | 523.04 |
| 01/29/2026 10:55 | 1 | 523.04 |
| 01/29/2026 10:55 | 3 | 523.03 |
| 01/29/2026 10:55 | 3 | 523.03 |
| 01/29/2026 10:55 | 6 | 523.03 |
| 01/29/2026 10:55 | 1 | 522.89 |
| 01/29/2026 10:55 | 18 | 522.87 |
| 01/29/2026 10:55 | 5 | 522.85 |
| 01/29/2026 10:55 | 1 | 522.815 |
| 01/29/2026 10:55 | 40 | 522.85 |
| 01/29/2026 10:55 | 36 | 522.85 |
| 01/29/2026 10:55 | 16 | 522.85 |
| 01/29/2026 10:55 | 40 | 522.85 |
| 01/29/2026 10:55 | 40 | 522.71 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 40 | 522.85 |
| 01/29/2026 10:55 | 39 | 522.85 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 30 | 522.85 |
| 01/29/2026 10:55 | 8 | 522.85 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 28 | 522.85 |
| 01/29/2026 10:55 | 3 | 522.85 |
| 01/29/2026 10:55 | 9 | 522.85 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 68 | 522.84 |
| 01/29/2026 10:55 | 1 | 522.85 |
| 01/29/2026 10:55 | 13 | 522.85 |
| 01/29/2026 10:55 | 17 | 522.84 |
| 01/29/2026 10:55 | 1 | 522.84 |
| 01/29/2026 10:55 | 30 | 522.84 |
| 01/29/2026 10:55 | 20 | 522.84 |
| 01/29/2026 10:55 | 10 | 522.78 |
| 01/29/2026 10:55 | 6 | 522.85 |
| 01/29/2026 10:55 | 40 | 522.85 |
| 01/29/2026 10:55 | 30 | 522.78 |
| 01/29/2026 10:55 | 15 | 522.75 |
| 01/29/2026 10:55 | 25 | 522.73 |
| 01/29/2026 10:55 | 20 | 522.81 |
| 01/29/2026 10:55 | 24 | 522.655 |
| 01/29/2026 10:55 | 13 | 522.655 |
| 01/29/2026 10:55 | 13 | 522.6325 |
| 01/29/2026 10:55 | 13 | 522.655 |
| 01/29/2026 10:55 | 13 | 522.6325 |
| 01/29/2026 10:55 | 13 | 522.655 |
| 01/29/2026 10:55 | 13 | 522.655 |
| 01/29/2026 10:55 | 1 | 522.5671 |
| 01/29/2026 10:55 | 1 | 522.26 |
| 01/29/2026 10:55 | 20 | 522.79 |
| 01/29/2026 10:55 | 1 | 522.78 |
| 01/29/2026 10:55 | 1 | 522.4516 |
| 01/29/2026 10:55 | 40 | 522.31 |
| 01/29/2026 10:55 | 1 | 522.26 |
| 01/29/2026 10:55 | 1 | 522.26 |
| 01/29/2026 10:54 | 1 | 522.0141 |
| 01/29/2026 10:54 | 1 | 522.26 |
| 01/29/2026 10:54 | 4 | 522.46 |
| 01/29/2026 10:54 | 4 | 521.6818 |
| 01/29/2026 10:54 | 2 | 522.26 |
| 01/29/2026 10:54 | 1 | 522.26 |
| 01/29/2026 10:54 | 10 | 522.78 |
| 01/29/2026 10:54 | 1 | 522.64 |
| 01/29/2026 10:54 | 1 | 522.683 |
| 01/29/2026 10:54 | 11 | 522.63 |
| 01/29/2026 10:54 | 8 | 522.70 |
| 01/29/2026 10:54 | 15 | 522.44 |
| 01/29/2026 10:54 | 40 | 522.60 |
| 01/29/2026 10:54 | 25 | 522.44 |
| 01/29/2026 10:54 | 4 | 522.60 |
| 01/29/2026 10:54 | 10 | 522.59 |
| 01/29/2026 10:54 | 40 | 522.59 |
| 01/29/2026 10:54 | 3 | 522.59 |
| 01/29/2026 10:54 | 9 | 522.59 |
| 01/29/2026 10:54 | 1 | 522.52 |
| 01/29/2026 10:54 | 3 | 522.12 |
| 01/29/2026 10:54 | 10 | 522.12 |
| 01/29/2026 10:54 | 11 | 522.12 |
| 01/29/2026 10:54 | 1 | 521.997 |
| 01/29/2026 10:54 | 3 | 522.12 |
| 01/29/2026 10:54 | 8 | 522.18 |
| 01/29/2026 10:54 | 1 | 522.18 |
| 01/29/2026 10:54 | 6 | 522.18 |
| 01/29/2026 10:54 | 5 | 522.18 |
| 01/29/2026 10:54 | 1 | 522.18 |
| 01/29/2026 10:54 | 40 | 522.18 |
| 01/29/2026 10:54 | 4 | 522.18 |
| 01/29/2026 10:54 | 13 | 522.25 |
| 01/29/2026 10:54 | 18 | 522.30 |
| 01/29/2026 10:54 | 1 | 522.17 |
| 01/29/2026 10:54 | 1 | 522.17 |
| 01/29/2026 10:54 | 10 | 522.17 |
| 01/29/2026 10:54 | 2 | 522.16 |
| 01/29/2026 10:54 | 40 | 521.7825 |
| 01/29/2026 10:54 | 4 | 522.15 |
| 01/29/2026 10:54 | 40 | 522.085 |
| 01/29/2026 10:54 | 6 | 522.14 |
| 01/29/2026 10:54 | 2 | 522.13 |
| 01/29/2026 10:54 | 1 | 522.01 |
| 01/29/2026 10:54 | 15 | 521.98 |
| 01/29/2026 10:54 | 25 | 521.98 |
| 01/29/2026 10:54 | 40 | 522.07 |
| 01/29/2026 10:54 | 10 | 521.99 |
| 01/29/2026 10:54 | 2 | 522.02 |
| 01/29/2026 10:54 | 1 | 521.98 |
| 01/29/2026 10:54 | 40 | 522.06 |
| 01/29/2026 10:54 | 8 | 521.96 |
| 01/29/2026 10:54 | 10 | 522.06 |
| 01/29/2026 10:54 | 30 | 522.00 |
| 01/29/2026 10:54 | 17 | 521.96 |
| 01/29/2026 10:54 | 49 | 522.01 |
| 01/29/2026 10:54 | 1 | 522.01 |
| 01/29/2026 10:54 | 8 | 521.95 |
| 01/29/2026 10:54 | 4 | 521.95 |
| 01/29/2026 10:54 | 30 | 521.99 |
| 01/29/2026 10:54 | 2 | 521.98 |
| 01/29/2026 10:54 | 13 | 521.96 |
| 01/29/2026 10:54 | 17 | 521.96 |
| 01/29/2026 10:54 | 30 | 521.96 |
| 01/29/2026 10:54 | 40 | 521.96 |
| 01/29/2026 10:54 | 30 | 521.96 |
| 01/29/2026 10:54 | 40 | 521.96 |
| 01/29/2026 10:54 | 36 | 521.96 |
| 01/29/2026 10:54 | 4 | 521.96 |
| 01/29/2026 10:54 | 19 | 521.95 |
| 01/29/2026 10:54 | 2 | 521.95 |
| 01/29/2026 10:54 | 2 | 521.97 |
| 01/29/2026 10:54 | 10 | 521.95 |
| 01/29/2026 10:54 | 11 | 521.95 |
| 01/29/2026 10:54 | 30 | 521.96 |
| 01/29/2026 10:54 | 60 | 521.96 |
| 01/29/2026 10:54 | 40 | 521.96 |
| 01/29/2026 10:54 | 60 | 521.96 |
| 01/29/2026 10:54 | 30 | 521.96 |
| 01/29/2026 10:54 | 32 | 521.96 |
| 01/29/2026 10:54 | 8 | 521.96 |
| 01/29/2026 10:54 | 6 | 521.95 |
| 01/29/2026 10:54 | 1 | 521.95 |
| 01/29/2026 10:54 | 13 | 521.95 |
| 01/29/2026 10:54 | 5 | 521.95 |
| 01/29/2026 10:54 | 20 | 521.95 |
| 01/29/2026 10:54 | 40 | 521.95 |
| 01/29/2026 10:54 | 9 | 521.86 |
| 01/29/2026 10:54 | 39 | 521.54 |
| 01/29/2026 10:54 | 7 | 521.54 |
| 01/29/2026 10:54 | 49 | 521.54 |
| 01/29/2026 10:54 | 40 | 521.54 |
| 01/29/2026 10:54 | 1 | 521.9488 |
| 01/29/2026 10:54 | 2 | 521.54 |
| 01/29/2026 10:54 | 9 | 521.72 |
| 01/29/2026 10:54 | 16 | 521.54 |
| 01/29/2026 10:54 | 11 | 521.635 |
| 01/29/2026 10:54 | 1 | 521.64 |
| 01/29/2026 10:54 | 1 | 522.0581 |
| 01/29/2026 10:53 | 7 | 521.44 |
| 01/29/2026 10:53 | 13 | 521.44 |
| 01/29/2026 10:53 | 20 | 521.45 |
| 01/29/2026 10:53 | 14 | 521.64 |
| 01/29/2026 10:53 | 13 | 521.58 |
| 01/29/2026 10:53 | 50 | 521.66 |
| 01/29/2026 10:53 | 1 | 521.58 |
| 01/29/2026 10:53 | 22 | 521.58 |
| 01/29/2026 10:53 | 1 | 521.58 |
| 01/29/2026 10:53 | 57 | 521.58 |
| 01/29/2026 10:53 | 80 | 521.62 |
| 01/29/2026 10:53 | 4 | 521.58 |
| 01/29/2026 10:53 | 136 | 522.2925 |
| 01/29/2026 10:53 | 2 | 521.76 |
| 01/29/2026 10:53 | 78 | 521.82 |
| 01/29/2026 10:53 | 2 | 521.82 |
| 01/29/2026 10:53 | 10 | 521.82 |
| 01/29/2026 10:53 | 1 | 521.91 |
| 01/29/2026 10:53 | 4 | 521.82 |
| 01/29/2026 10:53 | 40 | 521.91 |
| 01/29/2026 10:53 | 40 | 521.92 |
| 01/29/2026 10:53 | 1 | 522.1358 |
| 01/29/2026 10:53 | 2 | 522.1363 |
| 01/29/2026 10:53 | 3 | 522.205 |
| 01/29/2026 10:53 | 2 | 522.205 |
| 01/29/2026 10:53 | 1 | 522.205 |
| 01/29/2026 10:53 | 2 | 522.205 |
| 01/29/2026 10:53 | 1 | 522.205 |
| 01/29/2026 10:53 | 20 | 522.205 |
| 01/29/2026 10:53 | 30 | 522.05 |
| 01/29/2026 10:53 | 2 | 521.929 |
| 01/29/2026 10:53 | 1 | 522.4003 |
| 01/29/2026 10:53 | 4 | 522.1485 |
| 01/29/2026 10:53 | 4 | 522.1485 |
| 01/29/2026 10:53 | 19 | 522.18 |
| 01/29/2026 10:53 | 2 | 522.18 |
| 01/29/2026 10:53 | 15 | 522.18 |
| 01/29/2026 10:53 | 25 | 522.18 |
| 01/29/2026 10:53 | 125 | 522.18 |
| 01/29/2026 10:53 | 100 | 522.18 |
| 01/29/2026 10:53 | 2 | 522.105 |
| 01/29/2026 10:53 | 1 | 522.144 |
| 01/29/2026 10:53 | 5 | 522.175 |
| 01/29/2026 10:53 | 13 | 522.175 |
| 01/29/2026 10:53 | 15 | 522.175 |
| 01/29/2026 10:53 | 7 | 522.175 |
| 01/29/2026 10:53 | 3 | 522.175 |
| 01/29/2026 10:53 | 3 | 522.175 |
| 01/29/2026 10:53 | 18 | 522.34 |
| 01/29/2026 10:53 | 4 | 522.34 |
| 01/29/2026 10:53 | 20 | 522.05 |
| 01/29/2026 10:53 | 18 | 522.05 |
| 01/29/2026 10:53 | 3 | 522.05 |
| 01/29/2026 10:53 | 3 | 522.04 |
| 01/29/2026 10:53 | 11 | 522.05 |
| 01/29/2026 10:53 | 46 | 522.09 |
| 01/29/2026 10:53 | 1 | 522.59 |
| 01/29/2026 10:53 | 1 | 522.127 |
| 01/29/2026 10:53 | 2 | 522.175 |
| 01/29/2026 10:53 | 11 | 522.0775 |
| 01/29/2026 10:53 | 1 | 522.1507 |
| 01/29/2026 10:53 | 2 | 522.175 |
| 01/29/2026 10:53 | 4 | 522.175 |
| 01/29/2026 10:53 | 1 | 522.4725 |
| 01/29/2026 10:53 | 1 | 522.4725 |
| 01/29/2026 10:53 | 80 | 522.18 |
| 01/29/2026 10:53 | 50 | 522.07 |
| 01/29/2026 10:53 | 100 | 521.975 |
| 01/29/2026 10:53 | 1 | 521.81 |
| 01/29/2026 10:53 | 5 | 521.9725 |
| 01/29/2026 10:53 | 1 | 522.098 |
| 01/29/2026 10:53 | 3 | 522.1476 |
| 01/29/2026 10:53 | 5 | 522.1476 |
| 01/29/2026 10:53 | 7 | 522.8063 |
| 01/29/2026 10:53 | 15 | 522.00 |
| 01/29/2026 10:53 | 10 | 522.005 |
| 01/29/2026 10:53 | 9 | 522.00 |
| 01/29/2026 10:53 | 9 | 522.01 |
| 01/29/2026 10:53 | 9 | 522.01 |
| 01/29/2026 10:53 | 9 | 522.01 |
| 01/29/2026 10:53 | 1 | 522.00 |
| 01/29/2026 10:53 | 20 | 522.00 |
| 01/29/2026 10:53 | 1 | 522.00 |
| 01/29/2026 10:53 | 1 | 522.00 |
| 01/29/2026 10:53 | 13 | 522.13 |
| 01/29/2026 10:53 | 1 | 522.8281 |
| 01/29/2026 10:53 | 40 | 522.13 |
| 01/29/2026 10:53 | 9 | 522.125 |
| 01/29/2026 10:53 | 13 | 522.13 |
| 01/29/2026 10:53 | 13 | 522.13 |
| 01/29/2026 10:53 | 13 | 522.13 |
| 01/29/2026 10:52 | 2 | 522.13 |
| 01/29/2026 10:52 | 2 | 522.13 |
| 01/29/2026 10:52 | 1 | 522.01 |
| 01/29/2026 10:52 | 1 | 521.6785 |
| 01/29/2026 10:52 | 3 | 522.13 |
| 01/29/2026 10:52 | 4 | 522.13 |
| 01/29/2026 10:52 | 20 | 522.13 |
| 01/29/2026 10:52 | 40 | 522.13 |
| 01/29/2026 10:52 | 40 | 522.13 |
| 01/29/2026 10:52 | 40 | 522.9754 |
| 01/29/2026 10:52 | 8 | 522.8717 |
| 01/29/2026 10:52 | 2 | 522.13 |
| 01/29/2026 10:52 | 50 | 522.13 |
| 01/29/2026 10:52 | 1 | 522.02 |
| 01/29/2026 10:52 | 4 | 522.01 |
| 01/29/2026 10:52 | 1 | 522.01 |
| 01/29/2026 10:52 | 12 | 522.13 |
| 01/29/2026 10:52 | 13 | 522.13 |
| 01/29/2026 10:52 | 1 | 522.74 |
| 01/29/2026 10:52 | 73 | 522.3724 |
| 01/29/2026 10:52 | 4 | 522.13 |
| 01/29/2026 10:52 | 1 | 522.5673 |
| 01/29/2026 10:52 | 1 | 522.9024 |
| 01/29/2026 10:52 | 1 | 522.1958 |
| 01/29/2026 10:52 | 6 | 523.0241 |
| 01/29/2026 10:52 | 1 | 522.6577 |
| 01/29/2026 10:52 | 1 | 522.13 |
| 01/29/2026 10:52 | 2 | 522.9032 |
| 01/29/2026 10:52 | 3 | 522.02 |
| 01/29/2026 10:52 | 12 | 522.13 |
| 01/29/2026 10:52 | 25 | 522.13 |
| 01/29/2026 10:52 | 1 | 522.415 |
| 01/29/2026 10:52 | 9 | 522.00 |
| 01/29/2026 10:52 | 1 | 522.0012 |
| 01/29/2026 10:52 | 1 | 522.7125 |
| 01/29/2026 10:52 | 2 | 522.415 |
| 01/29/2026 10:52 | 1 | 522.842 |
| 01/29/2026 10:52 | 3 | 522.00 |
| 01/29/2026 10:52 | 12 | 522.11 |
| 01/29/2026 10:52 | 25 | 522.18 |
| 01/29/2026 10:52 | 1 | 522.11 |
| 01/29/2026 10:52 | 80 | 522.11 |
| 01/29/2026 10:52 | 18 | 522.11 |
| 01/29/2026 10:52 | 1 | 522.13 |
| 01/29/2026 10:52 | 95 | 522.18 |
| 01/29/2026 10:52 | 4 | 522.20 |
| 01/29/2026 10:52 | 50 | 522.09 |
| 01/29/2026 10:52 | 21 | 522.11 |
| 01/29/2026 10:52 | 6 | 522.18 |
| 01/29/2026 10:52 | 13 | 522.18 |
| 01/29/2026 10:52 | 25 | 522.18 |
| 01/29/2026 10:52 | 12 | 522.18 |
| 01/29/2026 10:52 | 1 | 523.0248 |
| 01/29/2026 10:51 | 1 | 522.8912 |
| 01/29/2026 10:51 | 1 | 522.8912 |
| 01/29/2026 10:51 | 1 | 522.565 |
| 01/29/2026 10:51 | 30 | 522.57 |
| 01/29/2026 10:51 | 1 | 522.7523 |
| 01/29/2026 10:51 | 1 | 522.57 |
| 01/29/2026 10:51 | 7 | 523.0789 |
| 01/29/2026 10:51 | 1 | 522.67 |
| 01/29/2026 10:51 | 1 | 522.8998 |
| 01/29/2026 10:51 | 2 | 522.57 |
| 01/29/2026 10:51 | 1 | 522.57 |
| 01/29/2026 10:51 | 1 | 522.8961 |
| 01/29/2026 10:51 | 22 | 522.35 |
| 01/29/2026 10:51 | 1 | 522.35 |
| 01/29/2026 10:51 | 7 | 522.20 |
| 01/29/2026 10:51 | 1 | 522.8979 |
| 01/29/2026 10:51 | 13 | 522.885 |
| 01/29/2026 10:51 | 74 | 522.765 |
| 01/29/2026 10:51 | 10 | 522.42 |
| 01/29/2026 10:51 | 1 | 522.42 |
| 01/29/2026 10:51 | 20 | 522.42 |
| 01/29/2026 10:51 | 71 | 522.735 |
| 01/29/2026 10:51 | 25 | 522.54 |
| 01/29/2026 10:51 | 1 | 522.975 |
| 01/29/2026 10:51 | 25 | 522.53 |
| 01/29/2026 10:51 | 25 | 522.53 |
| 01/29/2026 10:51 | 3 | 522.51 |
| 01/29/2026 10:51 | 20 | 522.54 |
| 01/29/2026 10:51 | 85 | 522.52 |
| 01/29/2026 10:51 | 1 | 522.72 |
| 01/29/2026 10:51 | 1 | 522.69 |
| 01/29/2026 10:51 | 42 | 522.72 |
| 01/29/2026 10:51 | 2 | 522.72 |
| 01/29/2026 10:51 | 45 | 522.73 |
| 01/29/2026 10:51 | 44 | 522.73 |
| 01/29/2026 10:51 | 21 | 522.72 |
| 01/29/2026 10:51 | 2 | 522.72 |
| 01/29/2026 10:51 | 25 | 522.83 |
| 01/29/2026 10:51 | 10 | 522.81 |
| 01/29/2026 10:51 | 25 | 522.85 |
| 01/29/2026 10:51 | 25 | 522.99 |
| 01/29/2026 10:51 | 13 | 523.085 |
| 01/29/2026 10:51 | 13 | 523.085 |
| 01/29/2026 10:51 | 13 | 523.085 |
| 01/29/2026 10:51 | 25 | 523.11 |
| 01/29/2026 10:51 | 21 | 523.11 |
| 01/29/2026 10:51 | 83 | 523.11 |
| 01/29/2026 10:51 | 35 | 523.22 |
| 01/29/2026 10:51 | 5 | 523.22 |
| 01/29/2026 10:51 | 13 | 523.22 |
| 01/29/2026 10:51 | 40 | 523.095 |
| 01/29/2026 10:51 | 22 | 523.13 |
| 01/29/2026 10:51 | 13 | 522.99 |
| 01/29/2026 10:51 | 25 | 523.22 |
| 01/29/2026 10:51 | 13 | 523.16 |
| 01/29/2026 10:51 | 24 | 523.13 |
| 01/29/2026 10:51 | 1 | 522.99 |
| 01/29/2026 10:51 | 13 | 523.075 |
| 01/29/2026 10:51 | 5 | 523.26 |
| 01/29/2026 10:51 | 25 | 523.22 |
| 01/29/2026 10:51 | 30 | 523.26 |
| 01/29/2026 10:51 | 9 | 523.26 |
| 01/29/2026 10:51 | 39 | 523.14 |
| 01/29/2026 10:51 | 1 | 523.14 |
| 01/29/2026 10:51 | 6 | 523.26 |
| 01/29/2026 10:51 | 24 | 523.26 |
| 01/29/2026 10:51 | 2 | 523.26 |
| 01/29/2026 10:51 | 30 | 523.26 |
| 01/29/2026 10:51 | 20 | 523.26 |
| 01/29/2026 10:51 | 25 | 523.22 |
| 01/29/2026 10:51 | 40 | 523.26 |
| 01/29/2026 10:51 | 3 | 523.26 |
| 01/29/2026 10:51 | 9 | 523.25 |
| 01/29/2026 10:51 | 30 | 523.22 |
| 01/29/2026 10:51 | 8 | 523.25 |
| 01/29/2026 10:51 | 20 | 523.22 |
| 01/29/2026 10:51 | 28 | 523.22 |
| 01/29/2026 10:51 | 40 | 523.26 |
| 01/29/2026 10:51 | 52 | 523.22 |
| 01/29/2026 10:51 | 8 | 523.26 |
| 01/29/2026 10:51 | 39 | 523.22 |
| 01/29/2026 10:51 | 15 | 523.13 |
| 01/29/2026 10:51 | 25 | 523.13 |
| 01/29/2026 10:51 | 20 | 523.22 |
| 01/29/2026 10:51 | 10 | 523.22 |
| 01/29/2026 10:51 | 32 | 523.26 |
| 01/29/2026 10:51 | 40 | 523.26 |
| 01/29/2026 10:51 | 30 | 523.26 |
| 01/29/2026 10:51 | 30 | 523.26 |
| 01/29/2026 10:51 | 1 | 523.24 |
| 01/29/2026 10:51 | 1 | 523.23 |
| 01/29/2026 10:51 | 7 | 523.22 |
| 01/29/2026 10:51 | 19 | 523.26 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 21 | 523.26 |
| 01/29/2026 10:51 | 1 | 523.14 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 5 | 523.22 |
| 01/29/2026 10:51 | 49 | 523.22 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 15 | 523.19 |
| 01/29/2026 10:51 | 15 | 523.13 |
| 01/29/2026 10:51 | 51 | 523.22 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 50 | 523.16 |
| 01/29/2026 10:51 | 38 | 523.13 |
| 01/29/2026 10:51 | 25 | 523.14 |
| 01/29/2026 10:51 | 25 | 523.13 |
| 01/29/2026 10:51 | 40 | 523.13 |
| 01/29/2026 10:51 | 2 | 523.13 |
| 01/29/2026 10:51 | 200 | 522.98 |
| 01/29/2026 10:51 | 3 | 523.004 |
| 01/29/2026 10:51 | 4 | 523.004 |
| 01/29/2026 10:51 | 13 | 522.99 |
| 01/29/2026 10:51 | 10 | 522.99 |
| 01/29/2026 10:51 | 15 | 522.99 |
| 01/29/2026 10:51 | 13 | 522.99 |
| 01/29/2026 10:51 | 13 | 522.99 |
| 01/29/2026 10:51 | 13 | 522.99 |
| 01/29/2026 10:51 | 9 | 522.99 |
| 01/29/2026 10:51 | 40 | 522.97 |
| 01/29/2026 10:51 | 1 | 522.95 |
| 01/29/2026 10:51 | 40 | 522.99 |
| 01/29/2026 10:51 | 15 | 522.95 |
| 01/29/2026 10:51 | 1 | 522.95 |
| 01/29/2026 10:51 | 25 | 522.98 |
| 01/29/2026 10:51 | 13 | 523.09 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 1 | 523.1836 |
| 01/29/2026 10:51 | 2 | 523.22 |
| 01/29/2026 10:51 | 6 | 523.22 |
| 01/29/2026 10:51 | 4 | 523.22 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 19 | 523.22 |
| 01/29/2026 10:51 | 10 | 523.22 |
| 01/29/2026 10:51 | 40 | 523.22 |
| 01/29/2026 10:51 | 8 | 523.22 |
| 01/29/2026 10:51 | 11 | 523.21 |
| 01/29/2026 10:51 | 2 | 523.22 |
| 01/29/2026 10:51 | 2 | 523.21 |
| 01/29/2026 10:51 | 3 | 523.22 |
| 01/29/2026 10:51 | 5 | 523.20 |
| 01/29/2026 10:51 | 10 | 523.22 |
| 01/29/2026 10:51 | 4 | 523.20 |
| 01/29/2026 10:51 | 1 | 523.22 |
| 01/29/2026 10:51 | 11 | 523.0631 |
| 01/29/2026 10:51 | 4 | 522.7693 |
| 01/29/2026 10:51 | 2 | 522.7619 |
| 01/29/2026 10:51 | 4 | 523.0799 |
| 01/29/2026 10:51 | 1 | 522.725 |
| 01/29/2026 10:51 | 9 | 523.1312 |
| 01/29/2026 10:51 | 1 | 522.82 |