Large gap with delayed quotes
|
Last quote
10/26/2026
-
17:24:31
|
Bid
10/26/2026 -
17:24:48
|
Bid Volume |
Ask
10/26/2026 -
17:24:48
|
Ask Volume |
|---|---|---|---|---|
|
420.21
-1.86
(
-0.44% )
|
420.27
|
100 |
421.08
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/26/2026 17:24 | 2 | 420.48 |
| 10/26/2026 17:24 | 10 | 420.48 |
| 10/26/2026 17:24 | 2 | 420.42 |
| 10/26/2026 17:24 | 6 | 420.38 |
| 10/26/2026 17:24 | 1 | 420.21 |
| 10/26/2026 17:24 | 398 | 420.21 |
| 10/26/2026 17:24 | 8 | 420.20 |
| 10/26/2026 17:24 | 1 | 420.03 |
| 10/26/2026 17:24 | 1 | 419.94 |
| 10/26/2026 17:24 | 1 | 419.93 |
| 10/26/2026 17:24 | 1 | 419.90 |
| 10/26/2026 17:24 | 30 | 419.78 |
| 10/26/2026 17:24 | 12 | 419.75 |
| 10/26/2026 17:24 | 88 | 419.74 |
| 10/26/2026 17:24 | 12 | 419.74 |
| 10/26/2026 17:23 | 12 | 419.20 |
| 10/26/2026 17:23 | 1 | 419.73 |
| 10/26/2026 17:23 | 9 | 419.73 |
| 10/26/2026 17:22 | 2 | 419.62 |
| 10/26/2026 17:21 | 17 | 418.96 |
| 10/26/2026 17:21 | 50 | 418.96 |
| 10/26/2026 17:21 | 8 | 419.11 |
| 10/26/2026 17:21 | 1 | 419.04 |
| 10/26/2026 17:21 | 1 | 418.91 |
| 10/26/2026 17:21 | 1 | 418.89 |
| 10/26/2026 17:21 | 200 | 418.89 |
| 10/26/2026 17:21 | 1 | 418.73 |
| 10/26/2026 17:21 | 38 | 418.73 |
| 10/26/2026 17:21 | 100 | 418.73 |
| 10/26/2026 17:21 | 1 | 418.42 |
| 10/26/2026 17:21 | 9 | 418.80 |
| 10/26/2026 17:21 | 40 | 418.98 |
| 10/26/2026 17:21 | 30 | 418.98 |
| 10/26/2026 17:21 | 18 | 418.98 |
| 10/26/2026 17:21 | 2 | 418.98 |
| 10/26/2026 17:21 | 40 | 419.02 |
| 10/26/2026 17:21 | 80 | 419.02 |
| 10/26/2026 17:21 | 20 | 419.02 |
| 10/26/2026 17:20 | 100 | 419.18 |
| 10/26/2026 17:20 | 15 | 419.32 |
| 10/26/2026 17:20 | 1 | 419.785 |
| 10/26/2026 17:19 | 64 | 419.68 |
| 10/26/2026 17:19 | 36 | 419.68 |
| 10/26/2026 17:19 | 1 | 419.67 |
| 10/26/2026 17:19 | 7 | 419.67 |
| 10/26/2026 17:19 | 1 | 419.61 |
| 10/26/2026 17:19 | 8 | 419.61 |
| 10/26/2026 17:19 | 1 | 419.16 |
| 10/26/2026 17:19 | 10 | 419.32 |
| 10/26/2026 17:19 | 10 | 419.32 |
| 10/26/2026 17:19 | 16 | 419.40 |
| 10/26/2026 17:19 | 1 | 419.505 |
| 10/26/2026 17:18 | 4 | 419.40 |
| 10/26/2026 17:18 | 5 | 419.56 |
| 10/26/2026 17:18 | 1 | 419.57 |
| 10/26/2026 17:18 | 14 | 419.58 |
| 10/26/2026 17:18 | 1 | 419.71 |
| 10/26/2026 17:18 | 36 | 419.74 |
| 10/26/2026 17:18 | 100 | 419.75 |
| 10/26/2026 17:18 | 52 | 419.76 |
| 10/26/2026 17:18 | 40 | 419.76 |
| 10/26/2026 17:18 | 57 | 419.76 |
| 10/26/2026 17:18 | 53 | 419.76 |
| 10/26/2026 17:18 | 1 | 420.06 |
| 10/26/2026 17:17 | 1 | 420.02 |
| 10/26/2026 17:16 | 1 | 420.075 |
| 10/26/2026 17:15 | 1 | 420.14 |
| 10/26/2026 17:15 | 1 | 420.075 |
| 10/26/2026 17:14 | 3 | 420.075 |
| 10/26/2026 17:13 | 1 | 420.07 |
| 10/26/2026 17:11 | 2 | 420.08 |
| 10/26/2026 17:10 | 3 | 420.08 |
| 10/26/2026 17:09 | 6 | 420.01 |
| 10/26/2026 17:08 | 6 | 419.92 |
| 10/26/2026 17:08 | 1 | 419.92 |
| 10/26/2026 17:08 | 4 | 420.00 |
| 10/26/2026 17:08 | 6 | 420.00 |
| 10/26/2026 17:08 | 6 | 420.00 |
| 10/26/2026 17:08 | 200 | 419.96 |
| 10/26/2026 17:08 | 100 | 420.21 |
| 10/26/2026 17:08 | 7 | 420.20 |
| 10/26/2026 17:07 | 8 | 419.88 |
| 10/26/2026 17:07 | 10 | 420.10 |
| 10/26/2026 17:07 | 4 | 420.10 |
| 10/26/2026 17:07 | 8 | 419.85 |
| 10/26/2026 17:06 | 1 | 419.53 |
| 10/26/2026 17:06 | 1 | 419.53 |
| 10/26/2026 17:06 | 1 | 419.52 |
| 10/26/2026 17:06 | 1 | 419.37 |
| 10/26/2026 17:06 | 1 | 419.29 |
| 10/26/2026 17:06 | 500 | 419.29 |
| 10/26/2026 17:06 | 211 | 418.805 |
| 10/26/2026 17:05 | 1 | 419.30 |
| 10/26/2026 17:05 | 7 | 419.12 |
| 10/26/2026 17:05 | 12 | 419.12 |
| 10/26/2026 17:05 | 7 | 419.11 |
| 10/26/2026 17:05 | 6 | 419.00 |
| 10/26/2026 17:05 | 4 | 418.95 |
| 10/26/2026 17:05 | 23 | 418.48 |
| 10/26/2026 17:04 | 2 | 418.30 |
| 10/26/2026 17:04 | 100 | 418.30 |
| 10/26/2026 17:04 | 350 | 418.37 |
| 10/26/2026 17:04 | 23 | 418.31 |
| 10/26/2026 17:04 | 12 | 418.37 |
| 10/26/2026 17:02 | 40 | 418.81 |
| 10/26/2026 17:02 | 7 | 418.76 |
| 10/26/2026 17:02 | 38 | 418.27 |
| 10/26/2026 17:02 | 38 | 418.23 |
| 10/26/2026 17:02 | 1 | 418.01 |
| 10/26/2026 17:02 | 3 | 418.21 |
| 10/26/2026 17:02 | 20 | 418.33 |
| 10/26/2026 17:02 | 20 | 418.41 |
| 10/26/2026 17:02 | 6 | 418.50 |
| 10/26/2026 17:02 | 10 | 418.67 |
| 10/26/2026 17:02 | 94 | 418.735 |
| 10/26/2026 17:02 | 6 | 418.75 |
| 10/26/2026 17:02 | 14 | 418.75 |
| 10/26/2026 17:02 | 1 | 418.77 |
| 10/26/2026 17:02 | 1 | 418.85 |
| 10/26/2026 17:02 | 1 | 418.86 |
| 10/26/2026 17:02 | 8 | 418.99 |
| 10/26/2026 17:02 | 20 | 419.00 |
| 10/26/2026 17:02 | 6 | 419.32 |
| 10/26/2026 17:02 | 44 | 419.34 |
| 10/26/2026 17:02 | 18 | 419.40 |
| 10/26/2026 17:02 | 1 | 419.44 |
| 10/26/2026 17:02 | 1 | 419.62 |
| 10/26/2026 17:02 | 40 | 419.67 |
| 10/26/2026 17:02 | 80 | 419.68 |
| 10/26/2026 17:02 | 20 | 419.68 |
| 10/26/2026 17:02 | 57 | 419.68 |
| 10/26/2026 17:02 | 99 | 419.68 |
| 10/26/2026 17:02 | 1 | 419.68 |
| 10/26/2026 17:02 | 100 | 419.68 |
| 10/26/2026 17:02 | 100 | 419.80 |
| 10/26/2026 16:57 | 30 | 419.85 |
| 10/26/2026 16:57 | 20 | 419.85 |
| 10/26/2026 16:57 | 1 | 420.10 |
| 10/26/2026 16:57 | 10 | 420.14 |
| 10/26/2026 16:57 | 2 | 420.36 |
| 10/26/2026 16:57 | 10 | 420.53 |
| 10/26/2026 16:57 | 10 | 420.53 |
| 10/26/2026 16:57 | 9 | 420.64 |
| 10/26/2026 16:57 | 1 | 420.64 |
| 10/26/2026 16:57 | 19 | 420.68 |
| 10/26/2026 16:57 | 1 | 420.68 |
| 10/26/2026 16:57 | 100 | 420.69 |
| 10/26/2026 16:57 | 54 | 420.74 |
| 10/26/2026 16:57 | 53 | 420.75 |
| 10/26/2026 16:57 | 53 | 420.75 |
| 10/26/2026 16:55 | 15 | 420.98 |
| 10/26/2026 16:55 | 5 | 420.98 |
| 10/26/2026 16:55 | 91 | 420.84 |
| 10/26/2026 16:55 | 9 | 420.84 |
| 10/26/2026 16:55 | 200 | 420.86 |
| 10/26/2026 16:55 | 40 | 420.88 |
| 10/26/2026 16:55 | 56 | 420.88 |
| 10/26/2026 16:55 | 2 | 421.28 |
| 10/26/2026 16:54 | 1 | 421.42 |
| 10/26/2026 16:53 | 2 | 421.48 |
| 10/26/2026 16:53 | 38 | 421.48 |
| 10/26/2026 16:53 | 1 | 421.48 |
| 10/26/2026 16:53 | 8 | 421.48 |
| 10/26/2026 16:53 | 100 | 421.48 |
| 10/26/2026 16:53 | 13 | 421.18 |
| 10/26/2026 16:53 | 1 | 421.17 |
| 10/26/2026 16:52 | 75 | 421.09 |
| 10/26/2026 16:51 | 3 | 421.19 |
| 10/26/2026 16:51 | 2 | 421.18 |
| 10/26/2026 16:51 | 2 | 420.995 |
| 10/26/2026 16:50 | 54 | 420.80 |
| 10/26/2026 16:50 | 1 | 420.45 |
| 10/26/2026 16:50 | 1 | 420.45 |
| 10/26/2026 16:49 | 30 | 420.80 |
| 10/26/2026 16:49 | 33 | 420.65 |
| 10/26/2026 16:48 | 10 | 420.71 |
| 10/26/2026 16:48 | 98 | 420.78 |
| 10/26/2026 16:48 | 2 | 420.78 |
| 10/26/2026 16:48 | 83 | 420.79 |
| 10/26/2026 16:48 | 110 | 420.82 |
| 10/26/2026 16:48 | 7 | 420.94 |
| 10/26/2026 16:48 | 11 | 420.94 |
| 10/26/2026 16:48 | 54 | 420.94 |
| 10/26/2026 16:48 | 18 | 420.95 |
| 10/26/2026 16:48 | 40 | 420.95 |
| 10/26/2026 16:48 | 52 | 420.95 |
| 10/26/2026 16:48 | 1 | 421.09 |
| 10/26/2026 16:47 | 1 | 421.10 |
| 10/26/2026 16:44 | 100 | 421.18 |
| 10/26/2026 16:44 | 57 | 421.19 |
| 10/26/2026 16:40 | 1 | 421.59 |
| 10/26/2026 16:40 | 100 | 421.82 |
| 10/26/2026 16:40 | 1 | 421.97 |
| 10/26/2026 16:40 | 7 | 421.94 |
| 10/26/2026 16:40 | 2 | 421.94 |
| 10/26/2026 16:40 | 2 | 421.93 |
| 10/26/2026 16:40 | 2 | 421.78 |
| 10/26/2026 16:40 | 2 | 421.71 |
| 10/26/2026 16:39 | 100 | 421.76 |
| 10/26/2026 16:39 | 100 | 421.33 |
| 10/26/2026 16:38 | 2 | 421.97 |
| 10/26/2026 16:38 | 2 | 421.25 |
| 10/26/2026 16:38 | 100 | 420.87 |
| 10/26/2026 16:38 | 54 | 421.01 |
| 10/26/2026 16:38 | 100 | 421.02 |
| 10/26/2026 16:37 | 8 | 421.15 |
| 10/26/2026 16:37 | 36 | 421.15 |
| 10/26/2026 16:37 | 1 | 421.17 |
| 10/26/2026 16:37 | 40 | 421.38 |
| 10/26/2026 16:37 | 53 | 421.38 |
| 10/26/2026 16:37 | 100 | 421.38 |
| 10/26/2026 16:36 | 19 | 421.45 |
| 10/26/2026 16:35 | 2 | 421.46 |
| 10/26/2026 16:33 | 75 | 421.505 |
| 10/26/2026 16:33 | 20 | 421.09 |
| 10/26/2026 16:33 | 18 | 421.18 |
| 10/26/2026 16:33 | 2 | 421.39 |
| 10/26/2026 16:33 | 10 | 421.44 |
| 10/26/2026 16:33 | 20 | 421.51 |
| 10/26/2026 16:33 | 14 | 421.60 |
| 10/26/2026 16:33 | 20 | 421.76 |
| 10/26/2026 16:33 | 100 | 421.81 |
| 10/26/2026 16:33 | 100 | 421.82 |
| 10/26/2026 16:33 | 1 | 421.84 |
| 10/26/2026 16:33 | 2 | 421.96 |
| 10/26/2026 16:33 | 2 | 421.97 |
| 10/26/2026 16:33 | 100 | 421.97 |
| 10/26/2026 16:33 | 2 | 421.98 |
| 10/26/2026 16:33 | 40 | 421.98 |
| 10/26/2026 16:33 | 18 | 421.98 |
| 10/26/2026 16:33 | 35 | 421.98 |
| 10/26/2026 16:33 | 100 | 421.98 |
| 10/26/2026 16:33 | 1 | 422.21 |
| 10/26/2026 16:33 | 100 | 422.20 |
| 10/26/2026 16:32 | 1 | 422.21 |
| 10/26/2026 16:32 | 9 | 421.98 |
| 10/26/2026 16:32 | 1 | 422.06 |
| 10/26/2026 16:32 | 2 | 422.22 |
| 10/26/2026 16:32 | 16 | 422.18 |
| 10/26/2026 16:32 | 1 | 422.18 |
| 10/26/2026 16:32 | 26 | 422.22 |
| 10/26/2026 16:32 | 40 | 422.22 |
| 10/26/2026 16:32 | 52 | 422.22 |
| 10/26/2026 16:32 | 100 | 422.22 |
| 10/26/2026 16:30 | 2 | 422.60 |
| 10/26/2026 16:30 | 1 | 422.665 |
| 10/26/2026 16:29 | 2 | 422.66 |
| 10/26/2026 16:29 | 40 | 422.66 |
| 10/26/2026 16:29 | 20 | 422.67 |
| 10/26/2026 16:29 | 2 | 422.99 |
| 10/26/2026 16:28 | 1 | 423.00 |
| 10/26/2026 16:28 | 3 | 422.89 |
| 10/26/2026 16:28 | 2 | 422.94 |
| 10/26/2026 16:27 | 53 | 422.59 |
| 10/26/2026 16:27 | 56 | 422.59 |
| 10/26/2026 16:27 | 20 | 422.65 |
| 10/26/2026 16:27 | 2 | 422.91 |
| 10/26/2026 16:27 | 1 | 422.63 |
| 10/26/2026 16:27 | 1 | 422.43 |
| 10/26/2026 16:27 | 2 | 422.43 |
| 10/26/2026 16:27 | 87 | 422.43 |
| 10/26/2026 16:27 | 13 | 422.43 |
| 10/26/2026 16:27 | 12 | 422.32 |
| 10/26/2026 16:27 | 8 | 422.20 |
| 10/26/2026 16:27 | 1 | 422.20 |
| 10/26/2026 16:26 | 41 | 421.80 |
| 10/26/2026 16:25 | 12 | 421.94 |
| 10/26/2026 16:25 | 4 | 421.92 |
| 10/26/2026 16:25 | 100 | 421.78 |
| 10/26/2026 16:25 | 100 | 421.77 |
| 10/26/2026 16:25 | 1 | 421.77 |
| 10/26/2026 16:25 | 100 | 421.77 |
| 10/26/2026 16:25 | 100 | 421.58 |
| 10/26/2026 16:25 | 4 | 421.60 |
| 10/26/2026 16:25 | 100 | 421.58 |
| 10/26/2026 16:25 | 100 | 421.58 |
| 10/26/2026 16:24 | 40 | 421.33 |
| 10/26/2026 16:24 | 1 | 421.30 |
| 10/26/2026 16:24 | 4 | 421.27 |
| 10/26/2026 16:24 | 1 | 421.10 |
| 10/26/2026 16:24 | 8 | 421.10 |
| 10/26/2026 16:24 | 17 | 421.55 |
| 10/26/2026 16:24 | 1 | 421.55 |
| 10/26/2026 16:22 | 1 | 420.66 |
| 10/26/2026 16:21 | 1 | 421.06 |
| 10/26/2026 16:21 | 1 | 421.04 |
| 10/26/2026 16:21 | 49 | 420.85 |
| 10/26/2026 16:21 | 50 | 420.85 |
| 10/26/2026 16:21 | 1 | 420.85 |
| 10/26/2026 16:21 | 9 | 420.84 |
| 10/26/2026 16:21 | 100 | 420.84 |
| 10/26/2026 16:21 | 4 | 420.64 |
| 10/26/2026 16:21 | 1 | 420.02 |
| 10/26/2026 16:21 | 10 | 419.72 |
| 10/26/2026 16:21 | 36 | 419.96 |
| 10/26/2026 16:21 | 28 | 419.96 |
| 10/26/2026 16:21 | 171 | 419.96 |
| 10/26/2026 16:21 | 100 | 420.00 |
| 10/26/2026 16:21 | 16 | 419.96 |
| 10/26/2026 16:21 | 20 | 419.98 |
| 10/26/2026 16:21 | 19 | 420.07 |
| 10/26/2026 16:21 | 1 | 420.07 |
| 10/26/2026 16:21 | 100 | 420.08 |
| 10/26/2026 16:21 | 6 | 420.09 |
| 10/26/2026 16:21 | 18 | 420.10 |
| 10/26/2026 16:21 | 20 | 420.22 |
| 10/26/2026 16:21 | 20 | 420.23 |
| 10/26/2026 16:21 | 80 | 420.23 |
| 10/26/2026 16:21 | 20 | 420.24 |
| 10/26/2026 16:21 | 20 | 420.24 |
| 10/26/2026 16:21 | 33 | 420.29 |
| 10/26/2026 16:21 | 13 | 420.28 |
| 10/26/2026 16:21 | 19 | 420.29 |
| 10/26/2026 16:21 | 200 | 420.29 |
| 10/26/2026 16:21 | 57 | 420.29 |
| 10/26/2026 16:21 | 100 | 420.29 |
| 10/26/2026 16:20 | 20 | 420.685 |
| 10/26/2026 16:19 | 1 | 420.85 |
| 10/26/2026 16:19 | 20 | 420.82 |
| 10/26/2026 16:19 | 10 | 420.82 |
| 10/26/2026 16:19 | 13 | 420.82 |
| 10/26/2026 16:19 | 10 | 420.82 |
| 10/26/2026 16:19 | 60 | 420.82 |
| 10/26/2026 16:19 | 10 | 420.82 |
| 10/26/2026 16:19 | 80 | 420.81 |
| 10/26/2026 16:19 | 10 | 420.81 |
| 10/26/2026 16:19 | 10 | 420.81 |
| 10/26/2026 16:19 | 6 | 420.50 |
| 10/26/2026 16:18 | 5 | 420.71 |
| 10/26/2026 16:18 | 85 | 420.46 |
| 10/26/2026 16:17 | 1 | 420.73 |
| 10/26/2026 16:17 | 6 | 420.97 |
| 10/26/2026 16:17 | 47 | 421.20 |
| 10/26/2026 16:17 | 33 | 421.20 |
| 10/26/2026 16:17 | 17 | 421.20 |
| 10/26/2026 16:17 | 3 | 421.20 |
| 10/26/2026 16:17 | 2 | 421.27 |
| 10/26/2026 16:17 | 50 | 421.33 |
| 10/26/2026 16:17 | 100 | 421.34 |
| 10/26/2026 16:17 | 3 | 421.65 |
| 10/26/2026 16:17 | 5 | 421.67 |
| 10/26/2026 16:17 | 40 | 421.80 |
| 10/26/2026 16:17 | 5 | 421.67 |
| 10/26/2026 16:17 | 1 | 421.83 |
| 10/26/2026 16:17 | 100 | 421.83 |
| 10/26/2026 16:17 | 5 | 421.85 |
| 10/26/2026 16:17 | 100 | 421.85 |
| 10/26/2026 16:16 | 8 | 422.20 |
| 10/26/2026 16:16 | 22 | 422.24 |
| 10/26/2026 16:16 | 56 | 422.24 |
| 10/26/2026 16:16 | 40 | 422.24 |
| 10/26/2026 16:16 | 100 | 422.24 |
| 10/26/2026 16:14 | 1 | 422.97 |
| 10/26/2026 16:14 | 2 | 422.95 |
| 10/26/2026 16:13 | 1 | 422.50 |
| 10/26/2026 16:13 | 1 | 422.50 |
| 10/26/2026 16:13 | 17 | 422.50 |
| 10/26/2026 16:13 | 1 | 422.49 |
| 10/26/2026 16:12 | 2 | 422.32 |
| 10/26/2026 16:12 | 12 | 422.32 |
| 10/26/2026 16:12 | 1 | 422.28 |
| 10/26/2026 16:12 | 8 | 422.27 |
| 10/26/2026 16:12 | 1 | 422.27 |
| 10/26/2026 16:12 | 8 | 422.27 |
| 10/26/2026 16:12 | 276 | 422.27 |
| 10/26/2026 16:12 | 24 | 422.27 |
| 10/26/2026 16:12 | 1 | 421.995 |
| 10/26/2026 16:12 | 4 | 422.00 |
| 10/26/2026 16:12 | 31 | 422.00 |
| 10/26/2026 16:11 | 6 | 422.20 |
| 10/26/2026 16:11 | 6 | 422.13 |
| 10/26/2026 16:11 | 6 | 422.13 |
| 10/26/2026 16:11 | 2 | 422.00 |
| 10/26/2026 16:11 | 10 | 422.05 |
| 10/26/2026 16:11 | 10 | 422.05 |
| 10/26/2026 16:11 | 10 | 422.20 |
| 10/26/2026 16:11 | 8 | 422.20 |
| 10/26/2026 16:11 | 22 | 422.20 |
| 10/26/2026 16:11 | 8 | 422.20 |
| 10/26/2026 16:11 | 10 | 422.20 |
| 10/26/2026 16:11 | 5 | 422.25 |
| 10/26/2026 16:11 | 54 | 422.27 |
| 10/26/2026 16:11 | 10 | 422.27 |
| 10/26/2026 16:11 | 10 | 422.27 |
| 10/26/2026 16:11 | 2 | 422.28 |
| 10/26/2026 16:11 | 3 | 422.28 |
| 10/26/2026 16:11 | 52 | 422.28 |
| 10/26/2026 16:11 | 100 | 422.28 |
| 10/26/2026 16:11 | 4 | 422.74 |
| 10/26/2026 16:10 | 15 | 422.29 |
| 10/26/2026 16:09 | 50 | 422.50 |
| 10/26/2026 16:09 | 100 | 422.50 |
| 10/26/2026 16:09 | 1 | 422.57 |
| 10/26/2026 16:09 | 5 | 422.60 |
| 10/26/2026 16:09 | 92 | 423.08 |
| 10/26/2026 16:09 | 19 | 423.08 |
| 10/26/2026 16:09 | 5 | 423.07 |
| 10/26/2026 16:09 | 100 | 423.07 |
| 10/26/2026 16:09 | 46 | 422.93 |
| 10/26/2026 16:09 | 3 | 422.92 |
| 10/26/2026 16:09 | 1 | 422.92 |
| 10/26/2026 16:07 | 4 | 422.71 |
| 10/26/2026 16:07 | 1 | 422.59 |
| 10/26/2026 16:07 | 3 | 422.83 |
| 10/26/2026 16:07 | 20 | 422.88 |
| 10/26/2026 16:07 | 51 | 422.93 |
| 10/26/2026 16:07 | 49 | 422.93 |
| 10/26/2026 16:07 | 40 | 423.00 |
| 10/26/2026 16:07 | 4 | 423.00 |
| 10/26/2026 16:07 | 1 | 423.00 |
| 10/26/2026 16:07 | 1 | 423.27 |
| 10/26/2026 16:07 | 53 | 423.01 |
| 10/26/2026 16:07 | 1 | 423.01 |
| 10/26/2026 16:07 | 3 | 423.01 |
| 10/26/2026 16:07 | 30 | 423.10 |
| 10/26/2026 16:06 | 20 | 423.10 |
| 10/26/2026 16:06 | 26 | 423.15 |
| 10/26/2026 16:06 | 14 | 423.15 |
| 10/26/2026 16:06 | 10 | 423.17 |
| 10/26/2026 16:06 | 37 | 423.18 |
| 10/26/2026 16:06 | 18 | 423.18 |
| 10/26/2026 16:06 | 16 | 423.18 |
| 10/26/2026 16:06 | 16 | 423.18 |
| 10/26/2026 16:06 | 3 | 423.18 |
| 10/26/2026 16:04 | 1 | 423.23 |
| 10/26/2026 16:04 | 2 | 423.38 |
| 10/26/2026 16:03 | 15 | 423.50 |
| 10/26/2026 16:03 | 5 | 423.89 |
| 10/26/2026 16:03 | 5 | 423.88 |
| 10/26/2026 16:02 | 3 | 423.88 |
| 10/26/2026 16:02 | 62 | 423.78 |
| 10/26/2026 16:02 | 62 | 423.77 |
| 10/26/2026 16:02 | 71 | 423.66 |
| 10/26/2026 16:01 | 5 | 423.50 |
| 10/26/2026 16:00 | 1 | 423.60 |
| 10/26/2026 16:00 | 20 | 423.76 |
| 10/26/2026 16:00 | 1 | 423.77 |
| 10/26/2026 16:00 | 10 | 423.87 |
| 10/26/2026 16:00 | 10 | 423.87 |
| 10/26/2026 16:00 | 1 | 423.96 |
| 10/26/2026 16:00 | 6 | 423.99 |
| 10/26/2026 16:00 | 53 | 424.00 |
| 10/26/2026 16:00 | 2 | 424.23 |
| 10/26/2026 16:00 | 1 | 424.30 |
| 10/26/2026 15:59 | 1 | 424.49 |
| 10/26/2026 15:59 | 10 | 424.56 |
| 10/26/2026 15:59 | 9 | 424.56 |
| 10/26/2026 15:59 | 56 | 424.57 |
| 10/26/2026 15:58 | 3 | 424.59 |
| 10/26/2026 15:58 | 2 | 424.58 |
| 10/26/2026 15:58 | 2 | 424.62 |
| 10/26/2026 15:58 | 9 | 424.62 |
| 10/26/2026 15:58 | 2 | 424.62 |
| 10/26/2026 15:57 | 3 | 425.36 |
| 10/26/2026 15:57 | 6 | 425.01 |
| 10/26/2026 15:56 | 1 | 424.56 |
| 10/26/2026 15:56 | 10 | 424.58 |
| 10/26/2026 15:56 | 1 | 424.60 |
| 10/26/2026 15:56 | 5 | 424.62 |
| 10/26/2026 15:56 | 10 | 424.78 |
| 10/26/2026 15:56 | 100 | 424.89 |
| 10/26/2026 15:56 | 333 | 425.10 |
| 10/26/2026 15:56 | 1 | 425.11 |
| 10/26/2026 15:56 | 20 | 425.18 |
| 10/26/2026 15:56 | 10 | 425.27 |
| 10/26/2026 15:56 | 10 | 425.45 |
| 10/26/2026 15:56 | 18 | 425.51 |
| 10/26/2026 15:56 | 1 | 425.67 |
| 10/26/2026 15:56 | 1 | 425.68 |
| 10/26/2026 15:56 | 10 | 425.74 |
| 10/26/2026 15:56 | 10 | 425.74 |
| 10/26/2026 15:56 | 2 | 425.75 |
| 10/26/2026 15:56 | 3 | 425.76 |
| 10/26/2026 15:56 | 6 | 425.76 |
| 10/26/2026 15:56 | 10 | 425.81 |
| 10/26/2026 15:56 | 5 | 425.84 |
| 10/26/2026 15:56 | 20 | 425.87 |
| 10/26/2026 15:56 | 19 | 425.87 |
| 10/26/2026 15:56 | 25 | 425.97 |
| 10/26/2026 15:56 | 75 | 425.97 |
| 10/26/2026 15:56 | 2 | 426.26 |
| 10/26/2026 15:56 | 9 | 426.26 |
| 10/26/2026 15:56 | 1 | 426.26 |
| 10/26/2026 15:56 | 15 | 425.86 |
| 10/26/2026 15:56 | 5 | 425.88 |
| 10/26/2026 15:56 | 40 | 425.89 |
| 10/26/2026 15:56 | 3 | 425.93 |
| 10/26/2026 15:56 | 1 | 425.93 |
| 10/26/2026 15:56 | 3 | 425.93 |
| 10/26/2026 15:55 | 1 | 426.00 |
| 10/26/2026 15:55 | 8 | 426.00 |
| 10/26/2026 15:55 | 2 | 426.00 |
| 10/26/2026 15:55 | 10 | 426.05 |
| 10/26/2026 15:55 | 1 | 426.05 |
| 10/26/2026 15:54 | 1 | 426.05 |
| 10/26/2026 15:54 | 1 | 426.26 |
| 10/26/2026 15:54 | 20 | 426.26 |
| 10/26/2026 15:54 | 3 | 426.26 |
| 10/26/2026 15:54 | 1 | 426.26 |
| 10/26/2026 15:54 | 1 | 426.29 |
| 10/26/2026 15:54 | 14 | 426.21 |
| 10/26/2026 15:53 | 40 | 425.94 |
| 10/26/2026 15:53 | 56 | 425.94 |
| 10/26/2026 15:52 | 1 | 426.395 |
| 10/26/2026 15:51 | 3 | 426.11 |
| 10/26/2026 15:51 | 1 | 426.03 |
| 10/26/2026 15:50 | 100 | 426.40 |
| 10/26/2026 15:50 | 44 | 426.45 |
| 10/26/2026 15:50 | 10 | 426.45 |
| 10/26/2026 15:50 | 100 | 426.61 |
| 10/26/2026 15:50 | 40 | 426.61 |
| 10/26/2026 15:50 | 58 | 426.62 |
| 10/26/2026 15:50 | 10 | 426.75 |
| 10/26/2026 15:50 | 9 | 426.75 |
| 10/26/2026 15:49 | 1 | 426.75 |
| 10/26/2026 15:49 | 10 | 427.23 |
| 10/26/2026 15:49 | 3 | 427.22 |
| 10/26/2026 15:48 | 50 | 427.10 |
| 10/26/2026 15:46 | 2 | 427.14 |
| 10/26/2026 15:46 | 10 | 427.14 |
| 10/26/2026 15:44 | 25 | 426.69 |
| 10/26/2026 15:44 | 69 | 426.69 |
| 10/26/2026 15:44 | 6 | 426.69 |
| 10/26/2026 15:44 | 35 | 426.85 |
| 10/26/2026 15:44 | 19 | 426.85 |
| 10/26/2026 15:44 | 54 | 426.95 |
| 10/26/2026 15:44 | 6 | 427.00 |
| 10/26/2026 15:44 | 47 | 427.00 |
| 10/26/2026 15:44 | 4 | 427.00 |
| 10/26/2026 15:44 | 1 | 427.04 |
| 10/26/2026 15:42 | 8 | 427.92 |
| 10/26/2026 15:42 | 1 | 427.92 |
| 10/26/2026 15:42 | 12 | 427.74 |
| 10/26/2026 15:42 | 4 | 427.50 |
| 10/26/2026 15:41 | 4 | 427.50 |
| 10/26/2026 15:41 | 1 | 427.305 |
| 10/26/2026 15:41 | 1 | 427.10 |
| 10/26/2026 15:41 | 26 | 427.11 |
| 10/26/2026 15:41 | 74 | 427.11 |
| 10/26/2026 15:41 | 58 | 427.11 |
| 10/26/2026 15:40 | 1 | 427.34 |
| 10/26/2026 15:40 | 3 | 427.34 |
| 10/26/2026 15:40 | 1 | 427.26 |
| 10/26/2026 15:40 | 1 | 427.20 |
| 10/26/2026 15:40 | 4 | 427.33 |
| 10/26/2026 15:40 | 10 | 427.27 |
| 10/26/2026 15:40 | 100 | 427.33 |
| 10/26/2026 15:39 | 10 | 427.51 |
| 10/26/2026 15:39 | 4 | 427.44 |
| 10/26/2026 15:39 | 30 | 427.16 |
| 10/26/2026 15:39 | 70 | 427.31 |
| 10/26/2026 15:39 | 35 | 427.50 |
| 10/26/2026 15:39 | 50 | 427.75 |
| 10/26/2026 15:39 | 50 | 427.75 |
| 10/26/2026 15:39 | 10 | 427.88 |
| 10/26/2026 15:39 | 47 | 427.85 |
| 10/26/2026 15:39 | 3 | 427.85 |
| 10/26/2026 15:39 | 50 | 427.76 |
| 10/26/2026 15:39 | 1 | 427.80 |
| 10/26/2026 15:38 | 241 | 428.00 |
| 10/26/2026 15:38 | 9 | 428.00 |
| 10/26/2026 15:38 | 9 | 428.13 |
| 10/26/2026 15:38 | 44 | 428.27 |
| 10/26/2026 15:38 | 5 | 428.30 |
| 10/26/2026 15:38 | 4 | 428.60 |
| 10/26/2026 15:38 | 8 | 428.89 |
| 10/26/2026 15:38 | 8 | 429.02 |
| 10/26/2026 15:38 | 2 | 429.06 |
| 10/26/2026 15:38 | 2 | 429.11 |
| 10/26/2026 15:37 | 5 | 429.26 |
| 10/26/2026 15:37 | 14 | 429.26 |
| 10/26/2026 15:37 | 5 | 429.23 |
| 10/26/2026 15:37 | 100 | 429.25 |
| 10/26/2026 15:37 | 100 | 429.25 |
| 10/26/2026 15:37 | 100 | 429.26 |
| 10/26/2026 15:37 | 16 | 429.42 |
| 10/26/2026 15:37 | 33 | 429.42 |
| 10/26/2026 15:37 | 20 | 429.42 |
| 10/26/2026 15:37 | 58 | 429.43 |
| 10/26/2026 15:37 | 1 | 429.67 |
| 10/26/2026 15:37 | 16 | 429.89 |
| 10/26/2026 15:37 | 5 | 429.68 |
| 10/26/2026 15:36 | 12 | 429.89 |
| 10/26/2026 15:36 | 2 | 429.94 |
| 10/26/2026 15:36 | 50 | 429.97 |
| 10/26/2026 15:36 | 8 | 430.09 |
| 10/26/2026 15:36 | 3 | 430.15 |
| 10/26/2026 15:36 | 100 | 430.15 |
| 10/26/2026 15:36 | 8 | 430.14 |
| 10/26/2026 15:36 | 4 | 430.00 |
| 10/26/2026 15:36 | 5 | 430.00 |
| 10/26/2026 15:36 | 1 | 429.79 |
| 10/26/2026 15:35 | 100 | 429.98 |
| 10/26/2026 15:35 | 8 | 429.93 |
| 10/26/2026 15:35 | 9 | 429.92 |
| 10/26/2026 15:34 | 1 | 429.58 |
| 10/26/2026 15:34 | 1 | 429.48 |
| 10/26/2026 15:31 | 50 | 429.67 |
| 10/26/2026 15:31 | 1 | 429.46 |
| 10/26/2026 15:31 | 1 | 429.46 |
| 10/26/2026 15:29 | 15 | 429.68 |
| 10/26/2026 15:28 | 100 | 429.57 |
| 10/26/2026 15:26 | 100 | 429.01 |
| 10/26/2026 15:25 | 5 | 429.07 |
| 10/26/2026 15:25 | 1 | 429.00 |
| 10/26/2026 15:25 | 20 | 429.00 |
| 10/26/2026 15:25 | 80 | 429.01 |
| 10/26/2026 15:25 | 20 | 429.01 |
| 10/26/2026 15:25 | 99 | 428.85 |
| 10/26/2026 15:25 | 100 | 428.85 |
| 10/26/2026 15:25 | 31 | 429.00 |
| 10/26/2026 15:25 | 20 | 429.00 |
| 10/26/2026 15:25 | 10 | 429.25 |
| 10/26/2026 15:25 | 30 | 429.29 |
| 10/26/2026 15:25 | 1 | 429.30 |
| 10/26/2026 15:25 | 40 | 429.30 |
| 10/26/2026 15:25 | 60 | 429.45 |
| 10/26/2026 15:25 | 35 | 429.45 |
| 10/26/2026 15:25 | 40 | 429.46 |
| 10/26/2026 15:24 | 50 | 429.81 |
| 10/26/2026 15:24 | 100 | 429.75 |
| 10/26/2026 15:24 | 2 | 430.00 |
| 10/26/2026 15:24 | 1 | 430.00 |
| 10/26/2026 15:24 | 1 | 430.00 |
| 10/26/2026 15:24 | 5 | 429.91 |
| 10/26/2026 15:23 | 1 | 429.90 |
| 10/26/2026 15:23 | 8 | 429.84 |
| 10/26/2026 15:23 | 1 | 429.84 |
| 10/26/2026 15:23 | 11 | 429.84 |
| 10/26/2026 15:23 | 89 | 429.84 |
| 10/26/2026 15:23 | 20 | 429.83 |
| 10/26/2026 15:23 | 1 | 429.68 |
| 10/26/2026 15:23 | 5 | 429.68 |
| 10/26/2026 15:23 | 100 | 429.46 |
| 10/26/2026 15:23 | 80 | 429.46 |
| 10/26/2026 15:23 | 53 | 429.46 |
| 10/26/2026 15:23 | 100 | 429.46 |
| 10/26/2026 15:23 | 55 | 429.47 |
| 10/26/2026 15:23 | 54 | 429.47 |
| 10/26/2026 15:23 | 100 | 429.47 |
| 10/26/2026 15:22 | 1 | 429.715 |
| 10/26/2026 15:22 | 1 | 429.71 |
| 10/26/2026 15:22 | 74 | 429.71 |
| 10/26/2026 15:22 | 1 | 429.71 |
| 10/26/2026 15:22 | 12 | 429.68 |
| 10/26/2026 15:22 | 1 | 429.68 |
| 10/26/2026 15:20 | 40 | 429.675 |
| 10/26/2026 15:20 | 1 | 429.66 |
| 10/26/2026 15:20 | 1 | 429.50 |
| 10/26/2026 15:20 | 100 | 429.50 |
| 10/26/2026 15:20 | 5 | 429.49 |
| 10/26/2026 15:20 | 95 | 429.49 |
| 10/26/2026 15:20 | 5 | 429.48 |
| 10/26/2026 15:20 | 1 | 429.44 |
| 10/26/2026 15:20 | 7 | 429.40 |
| 10/26/2026 15:20 | 5 | 429.40 |
| 10/26/2026 15:18 | 8 | 429.02 |
| 10/26/2026 15:17 | 64 | 429.00 |
| 10/26/2026 15:17 | 1 | 429.05 |
| 10/26/2026 15:17 | 10 | 429.05 |
| 10/26/2026 15:17 | 8 | 429.11 |
| 10/26/2026 15:16 | 57 | 428.86 |
| 10/26/2026 15:16 | 40 | 428.86 |
| 10/26/2026 15:16 | 100 | 428.86 |
| 10/26/2026 15:16 | 67 | 429.28 |
| 10/26/2026 15:16 | 100 | 429.28 |
| 10/26/2026 15:16 | 1 | 429.18 |
| 10/26/2026 15:16 | 151 | 429.17 |
| 10/26/2026 15:15 | 1 | 428.97 |
| 10/26/2026 15:15 | 100 | 428.96 |
| 10/26/2026 15:14 | 8 | 428.91 |
| 10/26/2026 15:14 | 1 | 428.74 |
| 10/26/2026 15:13 | 29 | 428.20 |
| 10/26/2026 15:13 | 12 | 427.86 |
| 10/26/2026 15:13 | 5 | 427.69 |
| 10/26/2026 15:13 | 100 | 427.91 |
| 10/26/2026 15:12 | 1 | 428.23 |
| 10/26/2026 15:12 | 2 | 428.23 |
| 10/26/2026 15:12 | 100 | 428.22 |
| 10/26/2026 15:12 | 8 | 428.17 |
| 10/26/2026 15:12 | 13 | 428.17 |
| 10/26/2026 15:12 | 100 | 428.19 |
| 10/26/2026 15:12 | 100 | 428.19 |
| 10/26/2026 15:12 | 120 | 428.19 |
| 10/26/2026 15:12 | 54 | 428.23 |
| 10/26/2026 15:12 | 58 | 428.23 |
| 10/26/2026 15:12 | 100 | 428.23 |
| 10/26/2026 15:12 | 1 | 428.50 |
| 10/26/2026 15:12 | 5 | 428.66 |
| 10/26/2026 15:11 | 1 | 428.675 |
| 10/26/2026 15:11 | 100 | 429.15 |
| 10/26/2026 15:11 | 1 | 429.13 |
| 10/26/2026 15:11 | 20 | 428.98 |
| 10/26/2026 15:10 | 1 | 428.48 |
| 10/26/2026 15:10 | 100 | 428.48 |
| 10/26/2026 15:10 | 11 | 428.34 |
| 10/26/2026 15:10 | 5 | 428.14 |
| 10/26/2026 15:10 | 16 | 428.07 |
| 10/26/2026 15:10 | 1 | 428.07 |
| 10/26/2026 15:10 | 41 | 427.96 |
| 10/26/2026 15:09 | 1 | 427.95 |
| 10/26/2026 15:09 | 43 | 427.95 |
| 10/26/2026 15:09 | 8 | 427.89 |
| 10/26/2026 15:09 | 70 | 427.63 |
| 10/26/2026 15:09 | 1 | 427.63 |
| 10/26/2026 15:09 | 2 | 427.63 |
| 10/26/2026 15:09 | 1 | 427.63 |
| 10/26/2026 15:09 | 1 | 427.63 |
| 10/26/2026 15:08 | 4 | 427.72 |
| 10/26/2026 15:07 | 35 | 427.81 |
| 10/26/2026 15:07 | 100 | 427.76 |
| 10/26/2026 15:06 | 10 | 427.07 |
| 10/26/2026 15:06 | 30 | 427.20 |
| 10/26/2026 15:06 | 10 | 427.20 |
| 10/26/2026 15:06 | 10 | 427.20 |
| 10/26/2026 15:06 | 10 | 427.20 |
| 10/26/2026 15:06 | 10 | 427.20 |
| 10/26/2026 15:06 | 5 | 427.43 |
| 10/26/2026 15:05 | 6 | 427.51 |
| 10/26/2026 15:05 | 7 | 427.50 |
| 10/26/2026 15:05 | 1 | 427.71 |
| 10/26/2026 15:05 | 40 | 427.78 |
| 10/26/2026 15:05 | 38 | 427.79 |
| 10/26/2026 15:05 | 62 | 427.79 |
| 10/26/2026 15:05 | 10 | 427.92 |
| 10/26/2026 15:05 | 1 | 428.095 |
| 10/26/2026 15:05 | 4 | 428.00 |
| 10/26/2026 15:05 | 106 | 428.00 |
| 10/26/2026 15:05 | 94 | 428.00 |
| 10/26/2026 15:05 | 30 | 428.00 |
| 10/26/2026 15:05 | 87 | 428.10 |
| 10/26/2026 15:05 | 4 | 428.10 |
| 10/26/2026 15:05 | 177 | 428.10 |
| 10/26/2026 15:05 | 23 | 428.10 |
| 10/26/2026 15:05 | 57 | 428.11 |
| 10/26/2026 15:05 | 14 | 428.68 |
| 10/26/2026 15:05 | 9 | 428.725 |
| 10/26/2026 15:04 | 14 | 428.725 |
| 10/26/2026 15:04 | 2 | 428.75 |
| 10/26/2026 15:04 | 1 | 428.66 |
| 10/26/2026 15:04 | 59 | 428.24 |
| 10/26/2026 15:03 | 3 | 428.95 |
| 10/26/2026 15:03 | 20 | 428.88 |
| 10/26/2026 15:03 | 20 | 428.83 |
| 10/26/2026 15:03 | 20 | 428.83 |
| 10/26/2026 15:03 | 20 | 428.65 |
| 10/26/2026 15:02 | 36 | 428.40 |
| 10/26/2026 15:02 | 3 | 428.48 |
| 10/26/2026 15:02 | 1 | 428.19 |
| 10/26/2026 15:02 | 75 | 428.14 |
| 10/26/2026 15:02 | 20 | 428.25 |
| 10/26/2026 15:02 | 10 | 428.05 |
| 10/26/2026 15:02 | 8 | 428.00 |
| 10/26/2026 15:02 | 12 | 428.03 |
| 10/26/2026 15:02 | 8 | 428.03 |
| 10/26/2026 15:02 | 21 | 428.03 |
| 10/26/2026 15:02 | 20 | 428.04 |
| 10/26/2026 15:02 | 44 | 428.05 |
| 10/26/2026 15:02 | 28 | 428.05 |
| 10/26/2026 15:02 | 28 | 428.05 |
| 10/26/2026 15:02 | 2 | 428.31 |
| 10/26/2026 15:02 | 2 | 428.25 |
| 10/26/2026 15:02 | 12 | 428.42 |
| 10/26/2026 15:02 | 53 | 428.43 |
| 10/26/2026 15:02 | 100 | 428.43 |
| 10/26/2026 15:02 | 2 | 428.43 |
| 10/26/2026 15:02 | 55 | 428.43 |
| 10/26/2026 15:02 | 100 | 428.43 |
| 10/26/2026 15:02 | 55 | 428.76 |
| 10/26/2026 15:02 | 10 | 428.50 |
| 10/26/2026 15:01 | 75 | 428.55 |
| 10/26/2026 15:01 | 106 | 428.38 |
| 10/26/2026 15:01 | 10 | 428.38 |
| 10/26/2026 15:01 | 4 | 428.38 |
| 10/26/2026 15:01 | 5 | 428.08 |
| 10/26/2026 15:01 | 50 | 428.07 |
| 10/26/2026 15:01 | 13 | 428.00 |
| 10/26/2026 15:01 | 41 | 428.02 |
| 10/26/2026 15:01 | 3 | 428.02 |
| 10/26/2026 15:01 | 2 | 428.02 |
| 10/26/2026 15:01 | 54 | 428.02 |
| 10/26/2026 15:01 | 2 | 428.00 |
| 10/26/2026 15:00 | 24 | 427.67 |
| 10/26/2026 15:00 | 76 | 427.67 |
| 10/26/2026 15:00 | 568 | 427.40 |
| 10/26/2026 15:00 | 59 | 427.31 |
| 10/26/2026 15:00 | 41 | 427.31 |
| 10/26/2026 15:00 | 100 | 427.30 |
| 10/26/2026 15:00 | 2 | 427.07 |
| 10/26/2026 15:00 | 75 | 427.07 |
| 10/26/2026 15:00 | 271 | 426.76 |
| 10/26/2026 15:00 | 229 | 426.76 |
| 10/26/2026 15:00 | 75 | 426.305 |
| 10/26/2026 15:00 | 100 | 426.305 |
| 10/26/2026 15:00 | 3 | 426.25 |
| 10/26/2026 15:00 | 1 | 426.25 |
| 10/26/2026 15:00 | 1 | 426.25 |
| 10/26/2026 15:00 | 100 | 426.25 |
| 10/26/2026 15:00 | 8 | 426.24 |
| 10/26/2026 15:00 | 1 | 426.23 |
| 10/26/2026 14:59 | 3 | 425.66 |
| 10/26/2026 14:59 | 4 | 425.30 |
| 10/26/2026 14:59 | 75 | 425.665 |
| 10/26/2026 14:58 | 40 | 425.815 |
| 10/26/2026 14:58 | 66 | 425.73 |
| 10/26/2026 14:58 | 34 | 425.73 |
| 10/26/2026 14:58 | 4 | 425.69 |
| 10/26/2026 14:58 | 100 | 425.68 |
| 10/26/2026 14:58 | 100 | 425.67 |
| 10/26/2026 14:58 | 25 | 425.67 |
| 10/26/2026 14:58 | 23 | 425.67 |
| 10/26/2026 14:58 | 40 | 425.55 |
| 10/26/2026 14:58 | 5 | 425.15 |
| 10/26/2026 14:58 | 2 | 425.15 |
| 10/26/2026 14:57 | 80 | 425.23 |
| 10/26/2026 14:57 | 200 | 425.185 |
| 10/26/2026 14:57 | 50 | 425.34 |
| 10/26/2026 14:56 | 1 | 425.50 |
| 10/26/2026 14:55 | 100 | 425.00 |
| 10/26/2026 14:55 | 1 | 425.32 |
| 10/26/2026 14:55 | 1 | 425.32 |
| 10/26/2026 14:55 | 9 | 425.31 |
| 10/26/2026 14:54 | 10 | 425.00 |
| 10/26/2026 14:54 | 7 | 424.83 |
| 10/26/2026 14:54 | 1 | 424.83 |
| 10/26/2026 14:51 | 1 | 424.19 |
| 10/26/2026 14:51 | 1 | 424.16 |
| 10/26/2026 14:51 | 9 | 423.96 |
| 10/26/2026 14:51 | 100 | 423.95 |
| 10/26/2026 14:51 | 100 | 423.94 |
| 10/26/2026 14:51 | 6 | 423.13 |
| 10/26/2026 14:50 | 1 | 423.07 |
| 10/26/2026 14:50 | 1 | 422.90 |
| 10/26/2026 14:50 | 53 | 422.91 |
| 10/26/2026 14:50 | 100 | 422.91 |
| 10/26/2026 14:50 | 49 | 422.92 |
| 10/26/2026 14:50 | 4 | 422.92 |
| 10/26/2026 14:49 | 4 | 422.92 |
| 10/26/2026 14:48 | 6 | 423.04 |
| 10/26/2026 14:47 | 4 | 423.31 |
| 10/26/2026 14:47 | 1 | 424.11 |
| 10/26/2026 14:47 | 5 | 423.59 |
| 10/26/2026 14:47 | 5 | 423.58 |
| 10/26/2026 14:47 | 1 | 423.60 |
| 10/26/2026 14:47 | 100 | 423.70 |
| 10/26/2026 14:47 | 40 | 423.85 |
| 10/26/2026 14:46 | 13 | 424.47 |
| 10/26/2026 14:46 | 100 | 424.47 |
| 10/26/2026 14:46 | 3 | 424.36 |
| 10/26/2026 14:46 | 3 | 424.36 |
| 10/26/2026 14:46 | 4 | 423.90 |
| 10/26/2026 14:46 | 2 | 424.06 |
| 10/26/2026 14:46 | 2 | 424.06 |
| 10/26/2026 14:46 | 2 | 424.06 |
| 10/26/2026 14:44 | 12 | 423.76 |
| 10/26/2026 14:44 | 5 | 424.23 |
| 10/26/2026 14:44 | 20 | 424.23 |
| 10/26/2026 14:43 | 3 | 424.11 |
| 10/26/2026 14:42 | 20 | 424.28 |
| 10/26/2026 14:42 | 1 | 424.30 |
| 10/26/2026 14:42 | 100 | 424.31 |
| 10/26/2026 14:42 | 45 | 425.04 |
| 10/26/2026 14:42 | 80 | 425.46 |
| 10/26/2026 14:42 | 100 | 425.46 |
| 10/26/2026 14:42 | 57 | 425.47 |
| 10/26/2026 14:42 | 80 | 425.74 |
| 10/26/2026 14:42 | 7 | 425.85 |
| 10/26/2026 14:42 | 5 | 425.85 |
| 10/26/2026 14:42 | 5 | 425.80 |
| 10/26/2026 14:42 | 52 | 425.85 |
| 10/26/2026 14:42 | 8 | 426.27 |
| 10/26/2026 14:42 | 1 | 426.27 |
| 10/26/2026 14:42 | 3 | 426.27 |
| 10/26/2026 14:41 | 4 | 426.08 |
| 10/26/2026 14:41 | 6 | 426.08 |
| 10/26/2026 14:41 | 35 | 426.08 |
| 10/26/2026 14:41 | 34 | 426.08 |
| 10/26/2026 14:41 | 29 | 426.72 |
| 10/26/2026 14:41 | 71 | 426.72 |
| 10/26/2026 14:41 | 29 | 426.71 |
| 10/26/2026 14:41 | 11 | 426.71 |
| 10/26/2026 14:41 | 60 | 426.71 |
| 10/26/2026 14:41 | 40 | 426.60 |
| 10/26/2026 14:41 | 1 | 426.65 |
| 10/26/2026 14:41 | 97 | 426.59 |
| 10/26/2026 14:41 | 3 | 426.59 |
| 10/26/2026 14:41 | 8 | 426.55 |
| 10/26/2026 14:41 | 1 | 426.305 |
| 10/26/2026 14:41 | 1 | 426.26 |
| 10/26/2026 14:41 | 2 | 426.26 |
| 10/26/2026 14:41 | 99 | 426.26 |
| 10/26/2026 14:41 | 2 | 426.25 |
| 10/26/2026 14:41 | 100 | 426.25 |
| 10/26/2026 14:41 | 1 | 425.87 |
| 10/26/2026 14:38 | 92 | 425.57 |
| 10/26/2026 14:38 | 8 | 425.57 |
| 10/26/2026 14:38 | 100 | 425.58 |
| 10/26/2026 14:38 | 75 | 425.97 |
| 10/26/2026 14:38 | 1 | 426.01 |
| 10/26/2026 14:38 | 1 | 426.41 |
| 10/26/2026 14:37 | 39 | 426.50 |
| 10/26/2026 14:37 | 22 | 426.51 |
| 10/26/2026 14:37 | 39 | 426.51 |
| 10/26/2026 14:37 | 39 | 426.51 |
| 10/26/2026 14:37 | 53 | 426.51 |
| 10/26/2026 14:37 | 100 | 426.51 |
| 10/26/2026 14:37 | 25 | 426.86 |
| 10/26/2026 14:37 | 75 | 426.86 |
| 10/26/2026 14:37 | 10 | 427.00 |
| 10/26/2026 14:37 | 1 | 426.91 |
| 10/26/2026 14:37 | 1 | 426.955 |
| 10/26/2026 14:37 | 29 | 426.955 |
| 10/26/2026 14:37 | 75 | 426.955 |
| 10/26/2026 14:37 | 1 | 426.91 |
| 10/26/2026 14:36 | 26 | 426.78 |
| 10/26/2026 14:36 | 20 | 426.40 |
| 10/26/2026 14:36 | 100 | 426.50 |
| 10/26/2026 14:36 | 10 | 426.51 |
| 10/26/2026 14:36 | 1 | 426.73 |
| 10/26/2026 14:35 | 85 | 427.35 |
| 10/26/2026 14:35 | 100 | 427.33 |
| 10/26/2026 14:35 | 100 | 427.19 |
| 10/26/2026 14:35 | 110 | 427.18 |
| 10/26/2026 14:35 | 21 | 427.38 |
| 10/26/2026 14:35 | 100 | 427.36 |
| 10/26/2026 14:35 | 100 | 427.04 |
| 10/26/2026 14:35 | 73 | 426.98 |
| 10/26/2026 14:35 | 8 | 426.98 |
| 10/26/2026 14:35 | 1 | 426.81 |
| 10/26/2026 14:35 | 75 | 426.07 |
| 10/26/2026 14:35 | 100 | 425.815 |
| 10/26/2026 14:35 | 5 | 425.91 |
| 10/26/2026 14:35 | 5 | 425.14 |
| 10/26/2026 14:35 | 5 | 425.14 |
| 10/26/2026 14:34 | 5 | 424.90 |
| 10/26/2026 14:34 | 3 | 426.17 |
| 10/26/2026 14:34 | 100 | 426.12 |
| 10/26/2026 14:34 | 98 | 425.86 |
| 10/26/2026 14:34 | 5 | 425.79 |
| 10/26/2026 14:34 | 95 | 425.79 |
| 10/26/2026 14:34 | 5 | 425.04 |
| 10/26/2026 14:34 | 3 | 425.72 |
| 10/26/2026 14:34 | 100 | 425.65 |
| 10/26/2026 14:34 | 5 | 424.58 |
| 10/26/2026 14:34 | 1 | 425.10 |
| 10/26/2026 14:34 | 5 | 425.10 |
| 10/26/2026 14:34 | 29 | 424.70 |
| 10/26/2026 14:34 | 5 | 424.91 |
| 10/26/2026 14:34 | 1 | 423.99 |
| 10/26/2026 14:33 | 100 | 425.18 |
| 10/26/2026 14:33 | 8 | 424.49 |
| 10/26/2026 14:33 | 6 | 424.49 |
| 10/26/2026 14:33 | 2 | 424.66 |
| 10/26/2026 14:33 | 98 | 424.40 |
| 10/26/2026 14:33 | 100 | 423.51 |
| 10/26/2026 14:33 | 1 | 424.60 |
| 10/26/2026 14:33 | 1 | 424.56 |
| 10/26/2026 14:33 | 1 | 423.65 |
| 10/26/2026 14:33 | 2 | 423.11 |
| 10/26/2026 14:32 | 9 | 423.50 |
| 10/26/2026 14:32 | 1 | 423.50 |
| 10/26/2026 14:32 | 75 | 422.20 |
| 10/26/2026 14:32 | 1 | 421.89 |
| 10/26/2026 14:32 | 1 | 421.89 |
| 10/26/2026 14:32 | 6 | 421.64 |
| 10/26/2026 14:32 | 6 | 421.64 |
| 10/26/2026 14:32 | 9 | 421.64 |
| 10/26/2026 14:32 | 7 | 421.64 |
| 10/26/2026 14:32 | 1 | 421.64 |
| 10/26/2026 14:31 | 1 | 421.64 |
| 10/26/2026 14:31 | 197 | 422.43 |
| 10/26/2026 14:31 | 13 | 422.43 |
| 10/26/2026 14:31 | 1 | 422.90 |
| 10/26/2026 14:31 | 3 | 422.79 |
| 10/26/2026 14:31 | 3 | 422.97 |
| 10/26/2026 14:31 | 3 | 425.05 |
| 10/26/2026 14:31 | 2 | 425.00 |
| 10/26/2026 14:31 | 8 | 425.00 |
| 10/26/2026 14:31 | 1 | 425.00 |
| 10/26/2026 14:31 | 55 | 424.93 |
| 10/26/2026 14:31 | 82 | 424.74 |
| 10/26/2026 14:31 | 9 | 424.74 |
| 10/26/2026 14:31 | 9 | 424.74 |
| 10/26/2026 14:30 | 12 | 425.00 |
| 10/26/2026 14:30 | 2 | 425.02 |
| 10/26/2026 14:30 | 1 | 426.05 |
| 10/26/2026 14:30 | 58 | 426.10 |
| 10/26/2026 14:30 | 1 | 426.10 |
| 10/26/2026 14:30 | 68 | 427.29 |
| 10/26/2026 14:30 | 10 | 426.70 |
| 10/26/2026 14:30 | 5 | 425.94 |
| 10/26/2026 14:30 | 5 | 426.00 |
| 10/26/2026 14:30 | 21 | 425.41 |
| 10/26/2026 14:30 | 9 | 425.41 |
| 10/26/2026 14:30 | 2685 | 426.27 |
| 10/26/2026 14:30 | 2685 | 426.27 |