Large gap with delayed quotes
|
Last quote
05/30/2026
-
02:00:00
|
Bid
05/29/2026 -
21:59:56
|
Bid Volume |
Ask
05/29/2026 -
21:59:56
|
Ask Volume |
|---|---|---|---|---|
|
211.14
-3.11
(
-1.45% )
|
211.62
|
55,700 |
211.64
|
8,700 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/29/2026 19:59 | 80 | 212.4801 |
| 05/29/2026 19:59 | 1 | 212.50 |
| 05/29/2026 19:59 | 200 | 212.49 |
| 05/29/2026 19:59 | 60 | 212.49 |
| 05/29/2026 19:59 | 1 | 212.50 |
| 05/29/2026 19:59 | 59 | 212.48 |
| 05/29/2026 19:59 | 170 | 212.492 |
| 05/29/2026 19:59 | 1 | 212.50 |
| 05/29/2026 19:59 | 656 | 212.50 |
| 05/29/2026 19:59 | 1000 | 212.49 |
| 05/29/2026 19:59 | 1 | 212.50 |
| 05/29/2026 19:59 | 1 | 212.49 |
| 05/29/2026 19:59 | 446 | 212.49 |
| 05/29/2026 19:59 | 103 | 212.48 |
| 05/29/2026 19:59 | 100 | 212.48 |
| 05/29/2026 19:59 | 50 | 212.48 |
| 05/29/2026 19:59 | 100 | 212.48 |
| 05/29/2026 19:59 | 100 | 212.48 |
| 05/29/2026 19:59 | 100 | 212.47 |
| 05/29/2026 19:59 | 2 | 212.47 |
| 05/29/2026 19:59 | 0 | 212.4697 |
| 05/29/2026 19:59 | 16 | 212.48 |
| 05/29/2026 19:59 | 100 | 212.4601 |
| 05/29/2026 19:59 | 5 | 212.46 |
| 05/29/2026 19:59 | 0 | 212.47 |
| 05/29/2026 19:59 | 14 | 212.48 |
| 05/29/2026 19:59 | 10 | 212.48 |
| 05/29/2026 19:59 | 6 | 212.46 |
| 05/29/2026 19:59 | 79 | 212.46 |
| 05/29/2026 19:59 | 1 | 212.47 |
| 05/29/2026 19:59 | 1 | 212.48 |
| 05/29/2026 19:59 | 0 | 212.465 |
| 05/29/2026 19:59 | 100 | 212.48 |
| 05/29/2026 19:59 | 51 | 212.45 |
| 05/29/2026 19:59 | 4 | 212.45 |
| 05/29/2026 19:59 | 0 | 212.465 |
| 05/29/2026 19:59 | 1 | 212.48 |
| 05/29/2026 19:59 | 3 | 212.48 |
| 05/29/2026 19:59 | 20 | 212.48 |
| 05/29/2026 19:59 | 20 | 212.45 |
| 05/29/2026 19:59 | 300 | 212.45 |
| 05/29/2026 19:59 | 195 | 212.48 |
| 05/29/2026 19:59 | 430 | 212.47 |
| 05/29/2026 19:59 | 10 | 212.45 |
| 05/29/2026 19:59 | 70 | 212.4699 |
| 05/29/2026 19:59 | 100 | 212.4699 |
| 05/29/2026 19:59 | 70 | 212.47 |
| 05/29/2026 19:59 | 100 | 212.47 |
| 05/29/2026 19:59 | 30 | 212.46 |
| 05/29/2026 19:59 | 500 | 212.454 |
| 05/29/2026 19:59 | 100 | 212.45 |
| 05/29/2026 19:59 | 903 | 212.439 |
| 05/29/2026 19:59 | 16 | 212.45 |
| 05/29/2026 19:59 | 50 | 212.45 |
| 05/29/2026 19:59 | 13 | 212.45 |
| 05/29/2026 19:59 | 37 | 212.45 |
| 05/29/2026 19:59 | 50 | 212.4499 |
| 05/29/2026 19:59 | 50 | 212.45 |
| 05/29/2026 19:59 | 25 | 212.4491 |
| 05/29/2026 19:59 | 70 | 212.4273 |
| 05/29/2026 19:59 | 80 | 212.4496 |
| 05/29/2026 19:59 | 45 | 212.435 |
| 05/29/2026 19:59 | 12 | 212.4461 |
| 05/29/2026 19:59 | 25 | 212.45 |
| 05/29/2026 19:59 | 2 | 212.4499 |
| 05/29/2026 19:59 | 2 | 212.45 |
| 05/29/2026 19:59 | 100 | 212.42 |
| 05/29/2026 19:59 | 100 | 212.43 |
| 05/29/2026 19:59 | 69 | 212.4491 |
| 05/29/2026 19:59 | 86 | 212.42 |
| 05/29/2026 19:59 | 1 | 212.42 |
| 05/29/2026 19:59 | 2 | 212.42 |
| 05/29/2026 19:59 | 20 | 212.43 |
| 05/29/2026 19:59 | 1 | 212.44 |
| 05/29/2026 19:59 | 1 | 212.45 |
| 05/29/2026 19:59 | 24 | 212.44 |
| 05/29/2026 19:59 | 2 | 212.4414 |
| 05/29/2026 19:59 | 2 | 212.45 |
| 05/29/2026 19:59 | 100 | 212.44 |
| 05/29/2026 19:59 | 1 | 212.45 |
| 05/29/2026 19:59 | 1 | 212.45 |
| 05/29/2026 19:59 | 10 | 212.44 |
| 05/29/2026 19:59 | 12 | 212.42 |
| 05/29/2026 19:59 | 70 | 212.42 |
| 05/29/2026 19:59 | 2 | 212.47 |
| 05/29/2026 19:59 | 460 | 212.45 |
| 05/29/2026 19:59 | 0 | 212.445 |
| 05/29/2026 19:59 | 20 | 212.44 |
| 05/29/2026 19:59 | 40 | 212.45 |
| 05/29/2026 19:59 | 400 | 212.47 |
| 05/29/2026 19:59 | 100 | 212.44 |
| 05/29/2026 19:59 | 400 | 212.44 |
| 05/29/2026 19:59 | 100 | 212.44 |
| 05/29/2026 19:59 | 23 | 212.44 |
| 05/29/2026 19:59 | 10 | 212.45 |
| 05/29/2026 19:59 | 1 | 212.44 |
| 05/29/2026 19:59 | 1 | 212.47 |
| 05/29/2026 19:59 | 200 | 212.44 |
| 05/29/2026 19:59 | 300 | 212.44 |
| 05/29/2026 19:59 | 485 | 212.44 |
| 05/29/2026 19:59 | 354 | 212.44 |
| 05/29/2026 19:59 | 661 | 212.44 |
| 05/29/2026 19:59 | 10 | 212.44 |
| 05/29/2026 19:59 | 15 | 212.41 |
| 05/29/2026 19:59 | 100 | 212.44 |
| 05/29/2026 19:59 | 10 | 212.44 |
| 05/29/2026 19:59 | 100 | 212.4399 |
| 05/29/2026 19:59 | 100 | 212.44 |
| 05/29/2026 19:59 | 6 | 212.44 |
| 05/29/2026 19:59 | 5 | 212.44 |
| 05/29/2026 19:59 | 95 | 212.43 |
| 05/29/2026 19:59 | 20 | 212.43 |
| 05/29/2026 19:59 | 14 | 212.41 |
| 05/29/2026 19:59 | 7 | 212.43 |
| 05/29/2026 19:59 | 1 | 212.4296 |
| 05/29/2026 19:59 | 14 | 212.43 |
| 05/29/2026 19:59 | 39 | 212.43 |
| 05/29/2026 19:59 | 30 | 212.4294 |
| 05/29/2026 19:59 | 25 | 212.429 |
| 05/29/2026 19:59 | 25 | 212.43 |
| 05/29/2026 19:59 | 500 | 212.41 |
| 05/29/2026 19:59 | 50 | 212.4296 |
| 05/29/2026 19:59 | 1 | 212.41 |
| 05/29/2026 19:59 | 10 | 212.44 |
| 05/29/2026 19:59 | 1 | 212.4109 |
| 05/29/2026 19:59 | 23 | 212.44 |
| 05/29/2026 19:59 | 10 | 212.44 |
| 05/29/2026 19:59 | 1 | 212.44 |
| 05/29/2026 19:59 | 100 | 212.4456 |
| 05/29/2026 19:59 | 37 | 212.45 |
| 05/29/2026 19:59 | 400 | 212.44 |
| 05/29/2026 19:59 | 250 | 212.45 |
| 05/29/2026 19:59 | 1 | 212.4483 |
| 05/29/2026 19:59 | 12 | 212.4489 |
| 05/29/2026 19:59 | 150 | 212.4435 |
| 05/29/2026 19:59 | 200 | 212.4469 |
| 05/29/2026 19:59 | 0 | 212.425 |
| 05/29/2026 19:59 | 200 | 212.40 |
| 05/29/2026 19:59 | 25 | 212.45 |
| 05/29/2026 19:59 | 2 | 212.40 |
| 05/29/2026 19:59 | 10 | 212.40 |
| 05/29/2026 19:59 | 67 | 212.4003 |
| 05/29/2026 19:59 | 67 | 212.41 |
| 05/29/2026 19:59 | 3 | 212.4003 |
| 05/29/2026 19:59 | 2 | 212.4003 |
| 05/29/2026 19:59 | 3 | 212.41 |
| 05/29/2026 19:59 | 2 | 212.41 |
| 05/29/2026 19:59 | 5 | 212.4486 |
| 05/29/2026 19:59 | 10 | 212.4487 |
| 05/29/2026 19:59 | 1 | 212.4435 |
| 05/29/2026 19:59 | 1000 | 212.4001 |
| 05/29/2026 19:59 | 25 | 212.4096 |
| 05/29/2026 19:59 | 5 | 212.4493 |
| 05/29/2026 19:59 | 0 | 212.425 |
| 05/29/2026 19:59 | 80 | 212.3995 |
| 05/29/2026 19:59 | 79 | 212.3995 |
| 05/29/2026 19:59 | 79 | 212.40 |
| 05/29/2026 19:59 | 80 | 212.40 |
| 05/29/2026 19:59 | 0 | 212.395 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 50 | 212.39 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 5 | 212.3997 |
| 05/29/2026 19:59 | 1 | 212.45 |
| 05/29/2026 19:59 | 1 | 212.44 |
| 05/29/2026 19:59 | 250 | 212.44 |
| 05/29/2026 19:59 | 50 | 212.44 |
| 05/29/2026 19:59 | 6 | 212.43 |
| 05/29/2026 19:59 | 495 | 212.41 |
| 05/29/2026 19:59 | 1698 | 212.40 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 15 | 212.3999 |
| 05/29/2026 19:59 | 15 | 212.40 |
| 05/29/2026 19:59 | 25 | 212.40 |
| 05/29/2026 19:59 | 1100 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.3999 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 0 | 212.395 |
| 05/29/2026 19:59 | 200 | 212.3987 |
| 05/29/2026 19:59 | 0 | 212.395 |
| 05/29/2026 19:59 | 62 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 40 | 212.3998 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.3999 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 50 | 212.40 |
| 05/29/2026 19:59 | 2 | 212.40 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 36 | 212.40 |
| 05/29/2026 19:59 | 200 | 212.40 |
| 05/29/2026 19:59 | 500 | 212.40 |
| 05/29/2026 19:59 | 100 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.40 |
| 05/29/2026 19:59 | 500 | 212.40 |
| 05/29/2026 19:59 | 25 | 212.40 |
| 05/29/2026 19:59 | 150 | 212.40 |
| 05/29/2026 19:59 | 2 | 212.41 |
| 05/29/2026 19:59 | 1444 | 212.41 |
| 05/29/2026 19:59 | 200 | 212.42 |
| 05/29/2026 19:59 | 3 | 212.45 |
| 05/29/2026 19:59 | 6 | 212.43 |
| 05/29/2026 19:59 | 1 | 212.43 |
| 05/29/2026 19:59 | 50 | 212.41 |
| 05/29/2026 19:59 | 1 | 212.45 |
| 05/29/2026 19:59 | 21 | 212.42 |
| 05/29/2026 19:59 | 4 | 212.42 |
| 05/29/2026 19:59 | 832 | 212.41 |
| 05/29/2026 19:59 | 300 | 212.41 |
| 05/29/2026 19:59 | 256 | 212.41 |
| 05/29/2026 19:59 | 2 | 212.405 |
| 05/29/2026 19:59 | 11 | 212.4003 |
| 05/29/2026 19:59 | 27 | 212.41 |
| 05/29/2026 19:59 | 100 | 212.4097 |
| 05/29/2026 19:59 | 1000 | 212.4001 |
| 05/29/2026 19:59 | 100 | 212.41 |
| 05/29/2026 19:59 | 3 | 212.41 |
| 05/29/2026 19:59 | 3 | 212.41 |
| 05/29/2026 19:59 | 10 | 212.41 |
| 05/29/2026 19:59 | 3 | 212.41 |
| 05/29/2026 19:59 | 0 | 212.405 |
| 05/29/2026 19:59 | 10 | 212.41 |
| 05/29/2026 19:59 | 1 | 212.41 |
| 05/29/2026 19:59 | 1 | 212.4099 |
| 05/29/2026 19:59 | 1 | 212.41 |
| 05/29/2026 19:59 | 79 | 212.40 |
| 05/29/2026 19:59 | 2 | 212.4093 |
| 05/29/2026 19:59 | 100 | 212.41 |
| 05/29/2026 19:59 | 200 | 212.41 |
| 05/29/2026 19:59 | 100 | 212.3926 |
| 05/29/2026 19:59 | 2 | 212.41 |
| 05/29/2026 19:59 | 10 | 212.40 |
| 05/29/2026 19:59 | 50 | 212.40 |
| 05/29/2026 19:59 | 82 | 212.40 |
| 05/29/2026 19:59 | 245 | 212.40 |
| 05/29/2026 19:59 | 148 | 212.40 |
| 05/29/2026 19:59 | 200 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.39 |
| 05/29/2026 19:59 | 1 | 212.3998 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.39 |
| 05/29/2026 19:59 | 10 | 212.40 |
| 05/29/2026 19:59 | 3 | 212.40 |
| 05/29/2026 19:59 | 5 | 212.3999 |
| 05/29/2026 19:59 | 5 | 212.40 |
| 05/29/2026 19:59 | 60 | 212.40 |
| 05/29/2026 19:59 | 50 | 212.395 |
| 05/29/2026 19:59 | 200 | 212.3999 |
| 05/29/2026 19:59 | 200 | 212.40 |
| 05/29/2026 19:59 | 2 | 212.3999 |
| 05/29/2026 19:59 | 25 | 212.40 |
| 05/29/2026 19:59 | 1 | 212.3997 |
| 05/29/2026 19:59 | 3 | 212.40 |
| 05/29/2026 19:59 | 0 | 212.395 |
| 05/29/2026 19:59 | 10 | 212.3916 |
| 05/29/2026 19:59 | 2 | 212.40 |
| 05/29/2026 19:59 | 100 | 212.40 |
| 05/29/2026 19:59 | 0 | 212.395 |
| 05/29/2026 19:59 | 30 | 212.40 |
| 05/29/2026 19:59 | 10 | 212.3995 |
| 05/29/2026 19:59 | 10 | 212.40 |
| 05/29/2026 19:59 | 7 | 212.40 |
| 05/29/2026 19:58 | 0 | 212.3997 |
| 05/29/2026 19:58 | 1 | 212.3997 |
| 05/29/2026 19:58 | 8 | 212.40 |
| 05/29/2026 19:58 | 0 | 212.3997 |
| 05/29/2026 19:58 | 8 | 212.40 |
| 05/29/2026 19:58 | 2 | 212.39 |
| 05/29/2026 19:58 | 50 | 212.39 |
| 05/29/2026 19:58 | 0 | 212.3902 |
| 05/29/2026 19:58 | 1 | 212.395 |
| 05/29/2026 19:58 | 124 | 212.3913 |
| 05/29/2026 19:58 | 91 | 212.39 |
| 05/29/2026 19:58 | 0 | 212.385 |
| 05/29/2026 19:58 | 5 | 212.39 |
| 05/29/2026 19:58 | 4 | 212.39 |
| 05/29/2026 19:58 | 186 | 212.40 |
| 05/29/2026 19:58 | 614 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.3961 |
| 05/29/2026 19:58 | 0 | 212.40 |
| 05/29/2026 19:58 | 2 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.39 |
| 05/29/2026 19:58 | 20 | 212.40 |
| 05/29/2026 19:58 | 20 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.39 |
| 05/29/2026 19:58 | 100 | 212.40 |
| 05/29/2026 19:58 | 2 | 212.40 |
| 05/29/2026 19:58 | 0 | 212.385 |
| 05/29/2026 19:58 | 2 | 212.3998 |
| 05/29/2026 19:58 | 15 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.3961 |
| 05/29/2026 19:58 | 0 | 212.38 |
| 05/29/2026 19:58 | 0 | 212.38 |
| 05/29/2026 19:58 | 20 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 47 | 212.40 |
| 05/29/2026 19:58 | 2 | 212.40 |
| 05/29/2026 19:58 | 17 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.3652 |
| 05/29/2026 19:58 | 1 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.3999 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 200 | 212.3998 |
| 05/29/2026 19:58 | 0 | 212.38 |
| 05/29/2026 19:58 | 5 | 212.3986 |
| 05/29/2026 19:58 | 1 | 212.3996 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 20 | 212.38 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.40 |
| 05/29/2026 19:58 | 2000 | 212.40 |
| 05/29/2026 19:58 | 2 | 212.3999 |
| 05/29/2026 19:58 | 3 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.3948 |
| 05/29/2026 19:58 | 1 | 212.38 |
| 05/29/2026 19:58 | 1 | 212.3995 |
| 05/29/2026 19:58 | 2 | 212.3948 |
| 05/29/2026 19:58 | 100 | 212.40 |
| 05/29/2026 19:58 | 118 | 212.3999 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 100 | 212.40 |
| 05/29/2026 19:58 | 6 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.40 |
| 05/29/2026 19:58 | 500 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 3 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 100 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 20 | 212.40 |
| 05/29/2026 19:58 | 10 | 212.40 |
| 05/29/2026 19:58 | 108 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 20 | 212.40 |
| 05/29/2026 19:58 | 50 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.4002 |
| 05/29/2026 19:58 | 5 | 212.4087 |
| 05/29/2026 19:58 | 20 | 212.4097 |
| 05/29/2026 19:58 | 5 | 212.41 |
| 05/29/2026 19:58 | 2 | 212.41 |
| 05/29/2026 19:58 | 5 | 212.41 |
| 05/29/2026 19:58 | 1 | 212.42 |
| 05/29/2026 19:58 | 7 | 212.41 |
| 05/29/2026 19:58 | 50 | 212.41 |
| 05/29/2026 19:58 | 5 | 212.425 |
| 05/29/2026 19:58 | 1 | 212.44 |
| 05/29/2026 19:58 | 50 | 212.44 |
| 05/29/2026 19:58 | 0 | 212.44 |
| 05/29/2026 19:58 | 100 | 212.44 |
| 05/29/2026 19:58 | 500 | 212.44 |
| 05/29/2026 19:58 | 11 | 212.44 |
| 05/29/2026 19:58 | 450 | 212.43 |
| 05/29/2026 19:58 | 200 | 212.42 |
| 05/29/2026 19:58 | 45 | 212.42 |
| 05/29/2026 19:58 | 4 | 212.42 |
| 05/29/2026 19:58 | 21 | 212.41 |
| 05/29/2026 19:58 | 4 | 212.4153 |
| 05/29/2026 19:58 | 1 | 212.42 |
| 05/29/2026 19:58 | 49 | 212.42 |
| 05/29/2026 19:58 | 350 | 212.43 |
| 05/29/2026 19:58 | 50 | 212.4299 |
| 05/29/2026 19:58 | 50 | 212.43 |
| 05/29/2026 19:58 | 5 | 212.4274 |
| 05/29/2026 19:58 | 118 | 212.43 |
| 05/29/2026 19:58 | 5 | 212.42 |
| 05/29/2026 19:58 | 190 | 212.44 |
| 05/29/2026 19:58 | 100 | 212.45 |
| 05/29/2026 19:58 | 1150 | 212.44 |
| 05/29/2026 19:58 | 615 | 212.44 |
| 05/29/2026 19:58 | 10 | 212.45 |
| 05/29/2026 19:58 | 700 | 212.44 |
| 05/29/2026 19:58 | 5 | 212.44 |
| 05/29/2026 19:58 | 20 | 212.44 |
| 05/29/2026 19:58 | 2 | 212.45 |
| 05/29/2026 19:58 | 50 | 212.4324 |
| 05/29/2026 19:58 | 7 | 212.45 |
| 05/29/2026 19:58 | 15 | 212.44 |
| 05/29/2026 19:58 | 50 | 212.44 |
| 05/29/2026 19:58 | 250 | 212.44 |
| 05/29/2026 19:58 | 100 | 212.44 |
| 05/29/2026 19:58 | 100 | 212.44 |
| 05/29/2026 19:58 | 3 | 212.4374 |
| 05/29/2026 19:58 | 100 | 212.41 |
| 05/29/2026 19:58 | 80 | 212.40 |
| 05/29/2026 19:58 | 5 | 212.41 |
| 05/29/2026 19:58 | 2 | 212.43 |
| 05/29/2026 19:58 | 13 | 212.41 |
| 05/29/2026 19:58 | 5 | 212.44 |
| 05/29/2026 19:58 | 0 | 212.439 |
| 05/29/2026 19:58 | 70 | 212.4399 |
| 05/29/2026 19:58 | 70 | 212.44 |
| 05/29/2026 19:58 | 30 | 212.41 |
| 05/29/2026 19:58 | 200 | 212.408 |
| 05/29/2026 19:58 | 1 | 212.40 |
| 05/29/2026 19:58 | 1 | 212.44 |
| 05/29/2026 19:58 | 64 | 212.44 |
| 05/29/2026 19:58 | 136 | 212.41 |
| 05/29/2026 19:58 | 500 | 212.41 |
| 05/29/2026 19:58 | 20 | 212.4089 |
| 05/29/2026 19:58 | 150 | 212.41 |
| 05/29/2026 19:58 | 0 | 212.405 |
| 05/29/2026 19:58 | 500 | 212.40 |
| 05/29/2026 19:58 | 0 | 212.405 |
| 05/29/2026 19:58 | 1 | 212.4022 |
| 05/29/2026 19:58 | 1000 | 212.4099 |
| 05/29/2026 19:58 | 0 | 212.405 |
| 05/29/2026 19:58 | 25 | 212.4013 |
| 05/29/2026 19:58 | 1 | 212.4099 |
| 05/29/2026 19:58 | 10 | 212.41 |
| 05/29/2026 19:58 | 0 | 212.405 |
| 05/29/2026 19:58 | 50 | 212.41 |
| 05/29/2026 19:58 | 25 | 212.4038 |
| 05/29/2026 19:58 | 1 | 212.41 |
| 05/29/2026 19:58 | 25 | 212.41 |
| 05/29/2026 19:58 | 1 | 212.4097 |
| 05/29/2026 19:58 | 10 | 212.41 |
| 05/29/2026 19:58 | 35 | 212.4097 |
| 05/29/2026 19:58 | 300 | 212.40 |
| 05/29/2026 19:58 | 100 | 212.4035 |
| 05/29/2026 19:58 | 329 | 212.41 |
| 05/29/2026 19:58 | 0 | 212.4388 |
| 05/29/2026 19:58 | 100 | 212.44 |
| 05/29/2026 19:58 | 0 | 212.43 |
| 05/29/2026 19:58 | 1000 | 212.42 |
| 05/29/2026 19:58 | 1 | 212.42 |
| 05/29/2026 19:58 | 2 | 212.44 |
| 05/29/2026 19:58 | 100 | 212.4492 |
| 05/29/2026 19:58 | 30 | 212.4472 |
| 05/29/2026 19:58 | 2 | 212.4492 |
| 05/29/2026 19:58 | 7 | 212.45 |
| 05/29/2026 19:58 | 4 | 212.4488 |
| 05/29/2026 19:58 | 1 | 212.41 |
| 05/29/2026 19:58 | 100 | 212.44 |
| 05/29/2026 19:58 | 99 | 212.4103 |
| 05/29/2026 19:58 | 99 | 212.42 |
| 05/29/2026 19:58 | 400 | 212.41 |
| 05/29/2026 19:58 | 100 | 212.42 |
| 05/29/2026 19:58 | 200 | 212.42 |
| 05/29/2026 19:58 | 100 | 212.42 |
| 05/29/2026 19:58 | 100 | 212.43 |
| 05/29/2026 19:58 | 1 | 212.42 |
| 05/29/2026 19:58 | 1 | 212.42 |
| 05/29/2026 19:58 | 5 | 212.45 |
| 05/29/2026 19:58 | 70 | 212.4101 |
| 05/29/2026 19:58 | 70 | 212.41 |
| 05/29/2026 19:57 | 200 | 212.42 |
| 05/29/2026 19:57 | 4 | 212.40 |
| 05/29/2026 19:57 | 100 | 212.40 |
| 05/29/2026 19:57 | 267 | 212.40 |
| 05/29/2026 19:57 | 470 | 212.40 |
| 05/29/2026 19:57 | 1500 | 212.3701 |
| 05/29/2026 19:57 | 0 | 212.385 |
| 05/29/2026 19:57 | 0 | 212.385 |
| 05/29/2026 19:57 | 2 | 212.40 |
| 05/29/2026 19:57 | 500 | 212.40 |
| 05/29/2026 19:57 | 32 | 212.40 |
| 05/29/2026 19:57 | 100 | 212.40 |
| 05/29/2026 19:57 | 238 | 212.39 |
| 05/29/2026 19:57 | 2600 | 212.39 |
| 05/29/2026 19:57 | 30 | 212.38 |
| 05/29/2026 19:57 | 0 | 212.37 |
| 05/29/2026 19:57 | 2 | 212.39 |
| 05/29/2026 19:57 | 0 | 212.365 |
| 05/29/2026 19:57 | 3 | 212.39 |
| 05/29/2026 19:57 | 0 | 212.37 |
| 05/29/2026 19:57 | 165 | 212.34 |
| 05/29/2026 19:57 | 50 | 212.33 |
| 05/29/2026 19:57 | 81 | 212.31 |
| 05/29/2026 19:57 | 70 | 212.31 |
| 05/29/2026 19:57 | 12 | 212.32 |
| 05/29/2026 19:57 | 100 | 212.32 |
| 05/29/2026 19:57 | 12 | 212.32 |
| 05/29/2026 19:57 | 60 | 212.32 |
| 05/29/2026 19:57 | 10 | 212.32 |
| 05/29/2026 19:57 | 1 | 212.32 |
| 05/29/2026 19:57 | 500 | 212.32 |
| 05/29/2026 19:57 | 355 | 212.32 |
| 05/29/2026 19:57 | 11 | 212.32 |
| 05/29/2026 19:57 | 29 | 212.32 |
| 05/29/2026 19:57 | 200 | 212.32 |
| 05/29/2026 19:57 | 1 | 212.32 |
| 05/29/2026 19:57 | 50 | 212.32 |
| 05/29/2026 19:57 | 5 | 212.32 |
| 05/29/2026 19:57 | 2 | 212.32 |
| 05/29/2026 19:57 | 50 | 212.32 |
| 05/29/2026 19:57 | 1 | 212.3399 |
| 05/29/2026 19:57 | 4 | 212.3374 |
| 05/29/2026 19:57 | 8 | 212.34 |
| 05/29/2026 19:57 | 10 | 212.3374 |
| 05/29/2026 19:57 | 100 | 212.3374 |
| 05/29/2026 19:57 | 100 | 212.3397 |
| 05/29/2026 19:57 | 10 | 212.34 |
| 05/29/2026 19:57 | 1108 | 212.3209 |
| 05/29/2026 19:57 | 0 | 212.33 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 35 | 212.3374 |
| 05/29/2026 19:57 | 200 | 212.34 |
| 05/29/2026 19:57 | 99 | 212.3207 |
| 05/29/2026 19:57 | 1 | 212.33 |
| 05/29/2026 19:57 | 1 | 212.3349 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 400 | 212.33 |
| 05/29/2026 19:57 | 39 | 212.32 |
| 05/29/2026 19:57 | 50 | 212.32 |
| 05/29/2026 19:57 | 2 | 212.33 |
| 05/29/2026 19:57 | 9 | 212.33 |
| 05/29/2026 19:57 | 30 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 0 | 212.375 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 1000 | 212.34 |
| 05/29/2026 19:57 | 35 | 212.35 |
| 05/29/2026 19:57 | 1504 | 212.35 |
| 05/29/2026 19:57 | 50 | 212.36 |
| 05/29/2026 19:57 | 200 | 212.37 |
| 05/29/2026 19:57 | 50 | 212.37 |
| 05/29/2026 19:57 | 1587 | 212.40 |
| 05/29/2026 19:57 | 87 | 212.3997 |
| 05/29/2026 19:57 | 1 | 212.39 |
| 05/29/2026 19:57 | 8 | 212.38 |
| 05/29/2026 19:57 | 4 | 212.38 |
| 05/29/2026 19:57 | 1000 | 212.40 |
| 05/29/2026 19:57 | 143 | 212.35 |
| 05/29/2026 19:57 | 0 | 212.375 |
| 05/29/2026 19:57 | 2 | 212.40 |
| 05/29/2026 19:57 | 100 | 212.3565 |
| 05/29/2026 19:57 | 75 | 212.35 |
| 05/29/2026 19:57 | 2 | 212.38 |
| 05/29/2026 19:57 | 1 | 212.3511 |
| 05/29/2026 19:57 | 3496 | 212.35 |
| 05/29/2026 19:57 | 60 | 212.38 |
| 05/29/2026 19:57 | 200 | 212.39 |
| 05/29/2026 19:57 | 1144 | 212.37 |
| 05/29/2026 19:57 | 100 | 212.37 |
| 05/29/2026 19:57 | 35 | 212.38 |
| 05/29/2026 19:57 | 200 | 212.37 |
| 05/29/2026 19:57 | 5 | 212.37 |
| 05/29/2026 19:57 | 45 | 212.35 |
| 05/29/2026 19:57 | 10 | 212.35 |
| 05/29/2026 19:57 | 656 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 18 | 212.3373 |
| 05/29/2026 19:57 | 0 | 212.33 |
| 05/29/2026 19:57 | 362 | 212.34 |
| 05/29/2026 19:57 | 37 | 212.33 |
| 05/29/2026 19:57 | 5 | 212.34 |
| 05/29/2026 19:57 | 400 | 212.3206 |
| 05/29/2026 19:57 | 20 | 212.34 |
| 05/29/2026 19:57 | 25 | 212.3373 |
| 05/29/2026 19:57 | 3 | 212.3393 |
| 05/29/2026 19:57 | 6 | 212.3372 |
| 05/29/2026 19:57 | 2 | 212.34 |
| 05/29/2026 19:57 | 1043 | 212.32 |
| 05/29/2026 19:57 | 200 | 212.32 |
| 05/29/2026 19:57 | 200 | 212.33 |
| 05/29/2026 19:57 | 600 | 212.32 |
| 05/29/2026 19:57 | 1900 | 212.32 |
| 05/29/2026 19:57 | 100 | 212.33 |
| 05/29/2026 19:57 | 2 | 212.33 |
| 05/29/2026 19:57 | 1 | 212.33 |
| 05/29/2026 19:57 | 100 | 212.33 |
| 05/29/2026 19:57 | 2 | 212.33 |
| 05/29/2026 19:57 | 2 | 212.33 |
| 05/29/2026 19:57 | 1163 | 212.33 |
| 05/29/2026 19:57 | 37 | 212.34 |
| 05/29/2026 19:57 | 97 | 212.34 |
| 05/29/2026 19:57 | 10 | 212.34 |
| 05/29/2026 19:57 | 15 | 212.33 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 10 | 212.335 |
| 05/29/2026 19:57 | 2 | 212.3387 |
| 05/29/2026 19:57 | 1 | 212.34 |
| 05/29/2026 19:57 | 10 | 212.3393 |
| 05/29/2026 19:57 | 200 | 212.3374 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 10 | 212.34 |
| 05/29/2026 19:57 | 19 | 212.39 |
| 05/29/2026 19:57 | 13 | 212.39 |
| 05/29/2026 19:57 | 10 | 212.37 |
| 05/29/2026 19:57 | 290 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 290 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 33 | 212.34 |
| 05/29/2026 19:57 | 263 | 212.40 |
| 05/29/2026 19:57 | 1 | 212.38 |
| 05/29/2026 19:57 | 26 | 212.36 |
| 05/29/2026 19:57 | 159 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 159 | 212.34 |
| 05/29/2026 19:57 | 100 | 212.34 |
| 05/29/2026 19:57 | 60 | 212.34 |
| 05/29/2026 19:57 | 3 | 212.34 |
| 05/29/2026 19:57 | 1026 | 212.34 |
| 05/29/2026 19:57 | 200 | 212.35 |
| 05/29/2026 19:57 | 100 | 212.35 |
| 05/29/2026 19:57 | 100 | 212.35 |
| 05/29/2026 19:57 | 12 | 212.35 |
| 05/29/2026 19:57 | 1 | 212.35 |
| 05/29/2026 19:57 | 200 | 212.35 |
| 05/29/2026 19:57 | 25 | 212.37 |
| 05/29/2026 19:57 | 5 | 212.3761 |
| 05/29/2026 19:57 | 5 | 212.35 |
| 05/29/2026 19:57 | 10 | 212.3798 |
| 05/29/2026 19:57 | 0 | 212.365 |
| 05/29/2026 19:57 | 1 | 212.38 |
| 05/29/2026 19:57 | 2 | 212.3761 |
| 05/29/2026 19:57 | 2 | 212.3648 |
| 05/29/2026 19:57 | 3 | 212.37 |
| 05/29/2026 19:57 | 2 | 212.37 |
| 05/29/2026 19:57 | 296 | 212.35 |
| 05/29/2026 19:57 | 7 | 212.3539 |
| 05/29/2026 19:57 | 5 | 212.37 |
| 05/29/2026 19:57 | 5 | 212.3794 |
| 05/29/2026 19:57 | 0 | 212.365 |
| 05/29/2026 19:57 | 8 | 212.35 |
| 05/29/2026 19:57 | 5 | 212.347 |
| 05/29/2026 19:57 | 993 | 212.35 |
| 05/29/2026 19:57 | 2 | 212.345 |
| 05/29/2026 19:57 | 4 | 212.35 |
| 05/29/2026 19:57 | 3 | 212.36 |
| 05/29/2026 19:57 | 12 | 212.36 |
| 05/29/2026 19:57 | 0 | 212.36 |
| 05/29/2026 19:57 | 0 | 212.36 |
| 05/29/2026 19:57 | 0 | 212.36 |
| 05/29/2026 19:57 | 1 | 212.3795 |
| 05/29/2026 19:57 | 2 | 212.37 |
| 05/29/2026 19:57 | 400 | 212.3748 |
| 05/29/2026 19:57 | 0 | 212.36 |
| 05/29/2026 19:57 | 10 | 212.34 |
| 05/29/2026 19:57 | 5 | 212.38 |
| 05/29/2026 19:57 | 550 | 212.36 |
| 05/29/2026 19:57 | 450 | 212.36 |
| 05/29/2026 19:57 | 6 | 212.3555 |
| 05/29/2026 19:57 | 100 | 212.3578 |
| 05/29/2026 19:57 | 20 | 212.3402 |
| 05/29/2026 19:57 | 10 | 212.3799 |
| 05/29/2026 19:57 | 5 | 212.33 |
| 05/29/2026 19:57 | 1 | 212.38 |
| 05/29/2026 19:57 | 12 | 212.3703 |
| 05/29/2026 19:57 | 20 | 212.38 |
| 05/29/2026 19:57 | 30 | 212.33 |
| 05/29/2026 19:57 | 500 | 212.3709 |
| 05/29/2026 19:57 | 17 | 212.32 |
| 05/29/2026 19:57 | 0 | 212.345 |
| 05/29/2026 19:56 | 61 | 212.32 |
| 05/29/2026 19:56 | 5 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 80 | 212.32 |
| 05/29/2026 19:56 | 20 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.3199 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 95 | 212.32 |
| 05/29/2026 19:56 | 5 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 85 | 212.32 |
| 05/29/2026 19:56 | 15 | 212.32 |
| 05/29/2026 19:56 | 80 | 212.3199 |
| 05/29/2026 19:56 | 1 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.3178 |
| 05/29/2026 19:56 | 5 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.3113 |
| 05/29/2026 19:56 | 14 | 212.31 |
| 05/29/2026 19:56 | 28 | 212.3187 |
| 05/29/2026 19:56 | 1 | 212.3101 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 30 | 212.32 |
| 05/29/2026 19:56 | 72 | 212.3198 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 90 | 212.32 |
| 05/29/2026 19:56 | 24 | 212.32 |
| 05/29/2026 19:56 | 10 | 212.31 |
| 05/29/2026 19:56 | 2 | 212.3187 |
| 05/29/2026 19:56 | 3 | 212.32 |
| 05/29/2026 19:56 | 19 | 212.3198 |
| 05/29/2026 19:56 | 50 | 212.3187 |
| 05/29/2026 19:56 | 100 | 212.3187 |
| 05/29/2026 19:56 | 100 | 212.3198 |
| 05/29/2026 19:56 | 6 | 212.32 |
| 05/29/2026 19:56 | 894 | 212.32 |
| 05/29/2026 19:56 | 10 | 212.32 |
| 05/29/2026 19:56 | 90 | 212.32 |
| 05/29/2026 19:56 | 3 | 212.318 |
| 05/29/2026 19:56 | 20 | 212.32 |
| 05/29/2026 19:56 | 10 | 212.32 |
| 05/29/2026 19:56 | 500 | 212.31 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.32 |
| 05/29/2026 19:56 | 5 | 212.32 |
| 05/29/2026 19:56 | 50 | 212.3191 |
| 05/29/2026 19:56 | 60 | 212.3195 |
| 05/29/2026 19:56 | 22 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.3178 |
| 05/29/2026 19:56 | 4 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 0 | 212.3197 |
| 05/29/2026 19:56 | 173 | 212.32 |
| 05/29/2026 19:56 | 100 | 212.32 |
| 05/29/2026 19:56 | 1 | 212.32 |
| 05/29/2026 19:56 | 97 | 212.32 |
| 05/29/2026 19:56 | 274 | 212.33 |
| 05/29/2026 19:56 | 10 | 212.33 |
| 05/29/2026 19:56 | 2 | 212.33 |
| 05/29/2026 19:56 | 1 | 212.33 |
| 05/29/2026 19:56 | 25 | 212.33 |
| 05/29/2026 19:56 | 10 | 212.33 |
| 05/29/2026 19:56 | 100 | 212.34 |
| 05/29/2026 19:56 | 475 | 212.34 |
| 05/29/2026 19:56 | 11 | 212.34 |
| 05/29/2026 19:56 | 50 | 212.34 |
| 05/29/2026 19:56 | 1 | 212.34 |
| 05/29/2026 19:56 | 50 | 212.34 |
| 05/29/2026 19:56 | 10 | 212.34 |
| 05/29/2026 19:56 | 4 | 212.34 |
| 05/29/2026 19:56 | 1 | 212.34 |
| 05/29/2026 19:56 | 100 | 212.34 |
| 05/29/2026 19:56 | 1 | 212.34 |
| 05/29/2026 19:56 | 50 | 212.34 |
| 05/29/2026 19:56 | 6 | 212.35 |
| 05/29/2026 19:56 | 350 | 212.35 |
| 05/29/2026 19:56 | 1 | 212.35 |
| 05/29/2026 19:56 | 1 | 212.35 |
| 05/29/2026 19:56 | 2 | 212.35 |
| 05/29/2026 19:56 | 1 | 212.35 |
| 05/29/2026 19:56 | 48 | 212.35 |
| 05/29/2026 19:56 | 1 | 212.36 |
| 05/29/2026 19:56 | 5 | 212.36 |
| 05/29/2026 19:56 | 7 | 212.36 |
| 05/29/2026 19:56 | 5 | 212.36 |
| 05/29/2026 19:56 | 100 | 212.36 |
| 05/29/2026 19:56 | 100 | 212.36 |
| 05/29/2026 19:56 | 50 | 212.36 |
| 05/29/2026 19:56 | 1 | 212.36 |
| 05/29/2026 19:56 | 15 | 212.37 |
| 05/29/2026 19:56 | 50 | 212.36 |
| 05/29/2026 19:56 | 100 | 212.36 |
| 05/29/2026 19:56 | 10 | 212.37 |
| 05/29/2026 19:56 | 1 | 212.37 |
| 05/29/2026 19:56 | 30 | 212.37 |
| 05/29/2026 19:56 | 100 | 212.36 |
| 05/29/2026 19:56 | 2 | 212.36 |
| 05/29/2026 19:56 | 3 | 212.37 |
| 05/29/2026 19:56 | 1 | 212.38 |
| 05/29/2026 19:56 | 1 | 212.38 |
| 05/29/2026 19:56 | 1 | 212.3797 |
| 05/29/2026 19:56 | 50 | 212.3775 |
| 05/29/2026 19:56 | 50 | 212.3775 |
| 05/29/2026 19:56 | 50 | 212.36 |
| 05/29/2026 19:56 | 91 | 212.379 |
| 05/29/2026 19:56 | 100 | 212.3797 |
| 05/29/2026 19:56 | 74 | 212.38 |
| 05/29/2026 19:56 | 100 | 212.38 |
| 05/29/2026 19:56 | 50 | 212.38 |
| 05/29/2026 19:56 | 6 | 212.38 |
| 05/29/2026 19:56 | 10 | 212.38 |
| 05/29/2026 19:56 | 6 | 212.38 |
| 05/29/2026 19:56 | 8 | 212.39 |
| 05/29/2026 19:56 | 1 | 212.40 |
| 05/29/2026 19:56 | 2 | 212.40 |
| 05/29/2026 19:56 | 20 | 212.38 |
| 05/29/2026 19:56 | 5 | 212.40 |
| 05/29/2026 19:56 | 20 | 212.40 |
| 05/29/2026 19:56 | 35 | 212.38 |
| 05/29/2026 19:56 | 200 | 212.39 |
| 05/29/2026 19:56 | 1 | 212.4061 |
| 05/29/2026 19:56 | 75 | 212.4093 |
| 05/29/2026 19:56 | 3 | 212.4061 |
| 05/29/2026 19:56 | 250 | 212.41 |
| 05/29/2026 19:56 | 5 | 212.41 |
| 05/29/2026 19:56 | 10 | 212.42 |
| 05/29/2026 19:56 | 2 | 212.4192 |
| 05/29/2026 19:56 | 1 | 212.42 |
| 05/29/2026 19:56 | 1 | 212.42 |
| 05/29/2026 19:56 | 0 | 212.415 |
| 05/29/2026 19:56 | 5 | 212.43 |
| 05/29/2026 19:56 | 20 | 212.415 |
| 05/29/2026 19:56 | 15 | 212.37 |
| 05/29/2026 19:56 | 0 | 212.41 |
| 05/29/2026 19:56 | 100 | 212.44 |
| 05/29/2026 19:56 | 0 | 212.41 |
| 05/29/2026 19:56 | 100 | 212.44 |
| 05/29/2026 19:56 | 100 | 212.44 |
| 05/29/2026 19:56 | 66 | 212.44 |
| 05/29/2026 19:56 | 34 | 212.44 |
| 05/29/2026 19:56 | 0 | 212.41 |
| 05/29/2026 19:56 | 7 | 212.45 |
| 05/29/2026 19:56 | 16 | 212.38 |
| 05/29/2026 19:56 | 16 | 212.44 |
| 05/29/2026 19:56 | 1 | 212.42 |
| 05/29/2026 19:56 | 2 | 212.40 |
| 05/29/2026 19:56 | 8 | 212.40 |
| 05/29/2026 19:56 | 14 | 212.39 |
| 05/29/2026 19:56 | 186 | 212.38 |
| 05/29/2026 19:56 | 171 | 212.38 |
| 05/29/2026 19:56 | 1 | 212.38 |
| 05/29/2026 19:56 | 98 | 212.37 |
| 05/29/2026 19:56 | 50 | 212.37 |
| 05/29/2026 19:56 | 1 | 212.37 |
| 05/29/2026 19:56 | 200 | 212.3799 |
| 05/29/2026 19:56 | 10 | 212.38 |
| 05/29/2026 19:56 | 1 | 212.37 |
| 05/29/2026 19:56 | 0 | 212.3605 |
| 05/29/2026 19:56 | 5 | 212.37 |
| 05/29/2026 19:56 | 50 | 212.37 |
| 05/29/2026 19:56 | 1 | 212.37 |
| 05/29/2026 19:56 | 100 | 212.37 |
| 05/29/2026 19:56 | 100 | 212.36 |
| 05/29/2026 19:56 | 0 | 212.365 |
| 05/29/2026 19:56 | 2500 | 212.37 |
| 05/29/2026 19:56 | 2 | 212.3601 |
| 05/29/2026 19:56 | 1 | 212.37 |
| 05/29/2026 19:56 | 25 | 212.3662 |
| 05/29/2026 19:56 | 0 | 212.355 |
| 05/29/2026 19:56 | 50 | 212.3661 |
| 05/29/2026 19:56 | 2 | 212.37 |
| 05/29/2026 19:56 | 20 | 212.34 |
| 05/29/2026 19:56 | 50 | 212.3664 |
| 05/29/2026 19:56 | 4 | 212.37 |
| 05/29/2026 19:56 | 10 | 212.3661 |
| 05/29/2026 19:56 | 1 | 212.3661 |
| 05/29/2026 19:56 | 2 | 212.38 |
| 05/29/2026 19:56 | 18 | 212.372 |
| 05/29/2026 19:56 | 27 | 212.35 |
| 05/29/2026 19:56 | 0 | 212.36 |
| 05/29/2026 19:56 | 0 | 212.36 |
| 05/29/2026 19:56 | 10 | 212.35 |
| 05/29/2026 19:56 | 10 | 212.35 |
| 05/29/2026 19:56 | 10 | 212.35 |
| 05/29/2026 19:56 | 5 | 212.34 |
| 05/29/2026 19:56 | 90 | 212.35 |
| 05/29/2026 19:56 | 0 | 212.36 |
| 05/29/2026 19:56 | 1 | 212.38 |
| 05/29/2026 19:56 | 0 | 212.36 |
| 05/29/2026 19:56 | 0 | 212.36 |
| 05/29/2026 19:55 | 40 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.38 |
| 05/29/2026 19:55 | 150 | 212.3401 |
| 05/29/2026 19:55 | 76 | 212.3405 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.38 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 10 | 212.35 |
| 05/29/2026 19:55 | 50 | 212.33 |
| 05/29/2026 19:55 | 73 | 212.35 |
| 05/29/2026 19:55 | 141 | 212.34 |
| 05/29/2026 19:55 | 8 | 212.33 |
| 05/29/2026 19:55 | 51 | 212.33 |
| 05/29/2026 19:55 | 55 | 212.31 |
| 05/29/2026 19:55 | 100 | 212.31 |
| 05/29/2026 19:55 | 30 | 212.31 |
| 05/29/2026 19:55 | 1 | 212.31 |
| 05/29/2026 19:55 | 10 | 212.31 |
| 05/29/2026 19:55 | 1 | 212.31 |
| 05/29/2026 19:55 | 1 | 212.31 |
| 05/29/2026 19:55 | 1 | 212.32 |
| 05/29/2026 19:55 | 15 | 212.32 |
| 05/29/2026 19:55 | 1 | 212.32 |
| 05/29/2026 19:55 | 1 | 212.32 |
| 05/29/2026 19:55 | 100 | 212.32 |
| 05/29/2026 19:55 | 1 | 212.33 |
| 05/29/2026 19:55 | 199 | 212.34 |
| 05/29/2026 19:55 | 200 | 212.33 |
| 05/29/2026 19:55 | 5 | 212.33 |
| 05/29/2026 19:55 | 200 | 212.33 |
| 05/29/2026 19:55 | 5 | 212.33 |
| 05/29/2026 19:55 | 12 | 212.33 |
| 05/29/2026 19:55 | 1 | 212.33 |
| 05/29/2026 19:55 | 15 | 212.33 |
| 05/29/2026 19:55 | 200 | 212.34 |
| 05/29/2026 19:55 | 5 | 212.33 |
| 05/29/2026 19:55 | 100 | 212.33 |
| 05/29/2026 19:55 | 133 | 212.33 |
| 05/29/2026 19:55 | 200 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 5 | 212.33 |
| 05/29/2026 19:55 | 1 | 212.33 |
| 05/29/2026 19:55 | 400 | 212.33 |
| 05/29/2026 19:55 | 1 | 212.33 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 0 | 212.3397 |
| 05/29/2026 19:55 | 200 | 212.3301 |
| 05/29/2026 19:55 | 1000 | 212.3399 |
| 05/29/2026 19:55 | 150 | 212.34 |
| 05/29/2026 19:55 | 5206 | 212.3301 |
| 05/29/2026 19:55 | 10 | 212.3397 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.3377 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.3399 |
| 05/29/2026 19:55 | 1 | 212.3387 |
| 05/29/2026 19:55 | 25 | 212.34 |
| 05/29/2026 19:55 | 25 | 212.3387 |
| 05/29/2026 19:55 | 200 | 212.3313 |
| 05/29/2026 19:55 | 25 | 212.3399 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 10 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.3387 |
| 05/29/2026 19:55 | 1 | 212.3377 |
| 05/29/2026 19:55 | 150 | 212.34 |
| 05/29/2026 19:55 | 119 | 212.34 |
| 05/29/2026 19:55 | 2 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 2 | 212.3387 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 2 | 212.33 |
| 05/29/2026 19:55 | 475 | 212.3387 |
| 05/29/2026 19:55 | 100 | 212.3399 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 25 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 231 | 212.33 |
| 05/29/2026 19:55 | 10 | 212.34 |
| 05/29/2026 19:55 | 40 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.3303 |
| 05/29/2026 19:55 | 1 | 212.3397 |
| 05/29/2026 19:55 | 100 | 212.3399 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 39 | 212.3399 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.3305 |
| 05/29/2026 19:55 | 25 | 212.3313 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 90 | 212.34 |
| 05/29/2026 19:55 | 10 | 212.3399 |
| 05/29/2026 19:55 | 34 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.3377 |
| 05/29/2026 19:55 | 1 | 212.3387 |
| 05/29/2026 19:55 | 5 | 212.3397 |
| 05/29/2026 19:55 | 20 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 25 | 212.3397 |
| 05/29/2026 19:55 | 75 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 30 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 790 | 212.33 |
| 05/29/2026 19:55 | 130 | 212.33 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.3377 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 97 | 212.3397 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 229 | 212.33 |
| 05/29/2026 19:55 | 1 | 212.3397 |
| 05/29/2026 19:55 | 30 | 212.34 |
| 05/29/2026 19:55 | 12 | 212.34 |
| 05/29/2026 19:55 | 4 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.3399 |
| 05/29/2026 19:55 | 100 | 212.3399 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 99 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 10 | 212.3387 |
| 05/29/2026 19:55 | 20 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 6 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 4 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.335 |
| 05/29/2026 19:55 | 1 | 212.3399 |
| 05/29/2026 19:55 | 5 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.3397 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 8 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 290 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 240 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 50 | 212.34 |
| 05/29/2026 19:55 | 0 | 212.369 |
| 05/29/2026 19:55 | 290 | 212.34 |
| 05/29/2026 19:55 | 100 | 212.34 |
| 05/29/2026 19:55 | 3 | 212.36 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 1 | 212.34 |
| 05/29/2026 19:55 | 25 | 212.34 |
| 05/29/2026 19:55 | 5 | 212.34 |
| 05/29/2026 19:55 | 9 | 212.35 |
| 05/29/2026 19:55 | 30 | 212.35 |
| 05/29/2026 19:55 | 10 | 212.35 |
| 05/29/2026 19:55 | 3 | 212.35 |
| 05/29/2026 19:55 | 20 | 212.35 |
| 05/29/2026 19:55 | 5 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 20 | 212.35 |
| 05/29/2026 19:55 | 3 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 14 | 212.35 |
| 05/29/2026 19:55 | 4 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 10 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 15 | 212.35 |
| 05/29/2026 19:55 | 1 | 212.35 |
| 05/29/2026 19:55 | 5 | 212.35 |
| 05/29/2026 19:55 | 50 | 212.35 |
| 05/29/2026 19:55 | 15 | 212.35 |
| 05/29/2026 19:55 | 2 | 212.35 |
| 05/29/2026 19:55 | 2 | 212.35 |
| 05/29/2026 19:55 | 50 | 212.39 |
| 05/29/2026 19:55 | 0 | 212.3792 |
| 05/29/2026 19:55 | 0 | 212.3792 |
| 05/29/2026 19:55 | 15 | 212.3501 |
| 05/29/2026 19:55 | 30 | 212.3501 |
| 05/29/2026 19:55 | 15 | 212.35 |
| 05/29/2026 19:55 | 30 | 212.35 |
| 05/29/2026 19:55 | 48 | 212.37 |
| 05/29/2026 19:55 | 30 | 212.3501 |
| 05/29/2026 19:55 | 30 | 212.35 |
| 05/29/2026 19:55 | 36 | 212.36 |
| 05/29/2026 19:55 | 36 | 212.3601 |
| 05/29/2026 19:55 | 4 | 212.36 |
| 05/29/2026 19:55 | 4 | 212.3601 |
| 05/29/2026 19:55 | 10 | 212.36 |
| 05/29/2026 19:55 | 1 | 212.36 |
| 05/29/2026 19:55 | 10 | 212.36 |
| 05/29/2026 19:55 | 20 | 212.36 |
| 05/29/2026 19:55 | 10 | 212.36 |
| 05/29/2026 19:55 | 28 | 212.37 |
| 05/29/2026 19:55 | 1 | 212.37 |
| 05/29/2026 19:55 | 5 | 212.37 |
| 05/29/2026 19:55 | 13 | 212.40 |
| 05/29/2026 19:55 | 100 | 212.3999 |
| 05/29/2026 19:55 | 140 | 212.39 |
| 05/29/2026 19:55 | 7 | 212.40 |
| 05/29/2026 19:55 | 100 | 212.40 |
| 05/29/2026 19:55 | 78 | 212.40 |
| 05/29/2026 19:55 | 10 | 212.39 |
| 05/29/2026 19:55 | 600 | 212.35 |
| 05/29/2026 19:55 | 76 | 212.399 |
| 05/29/2026 19:55 | 92 | 212.3637 |
| 05/29/2026 19:55 | 5 | 212.3565 |
| 05/29/2026 19:55 | 10 | 212.35 |
| 05/29/2026 19:55 | 49 | 212.39 |
| 05/29/2026 19:55 | 2 | 212.3951 |
| 05/29/2026 19:55 | 100 | 212.40 |
| 05/29/2026 19:55 | 5 | 212.3991 |
| 05/29/2026 19:55 | 48 | 212.40 |
| 05/29/2026 19:55 | 0 | 212.3987 |
| 05/29/2026 19:55 | 25 | 212.39 |
| 05/29/2026 19:55 | 10 | 212.3995 |
| 05/29/2026 19:55 | 10 | 212.3935 |
| 05/29/2026 19:55 | 3 | 212.3935 |
| 05/29/2026 19:55 | 1000 | 212.3999 |
| 05/29/2026 19:55 | 1 | 212.39 |
| 05/29/2026 19:55 | 1 | 212.39 |
| 05/29/2026 19:55 | 15 | 212.3935 |
| 05/29/2026 19:55 | 23 | 212.3981 |
| 05/29/2026 19:55 | 0 | 212.375 |
| 05/29/2026 19:55 | 50 | 212.3993 |
| 05/29/2026 19:55 | 2 | 212.3876 |
| 05/29/2026 19:55 | 8 | 212.3992 |
| 05/29/2026 19:55 | 1 | 212.3987 |
| 05/29/2026 19:55 | 19 | 212.381 |
| 05/29/2026 19:55 | 5 | 212.381 |
| 05/29/2026 19:55 | 1 | 212.381 |
| 05/29/2026 19:55 | 5 | 212.381 |
| 05/29/2026 19:55 | 100 | 212.381 |
| 05/29/2026 19:55 | 100 | 212.37 |
| 05/29/2026 19:55 | 19 | 212.37 |
| 05/29/2026 19:55 | 5 | 212.37 |
| 05/29/2026 19:55 | 1 | 212.37 |
| 05/29/2026 19:55 | 5 | 212.37 |
| 05/29/2026 19:55 | 20 | 212.381 |
| 05/29/2026 19:55 | 15 | 212.381 |
| 05/29/2026 19:55 | 10 | 212.381 |
| 05/29/2026 19:55 | 25 | 212.381 |
| 05/29/2026 19:55 | 25 | 212.38 |
| 05/29/2026 19:55 | 10 | 212.38 |
| 05/29/2026 19:55 | 5 | 212.38 |
| 05/29/2026 19:55 | 2 | 212.38 |
| 05/29/2026 19:55 | 1 | 212.38 |
| 05/29/2026 19:55 | 10 | 212.38 |
| 05/29/2026 19:55 | 20 | 212.38 |
| 05/29/2026 19:55 | 1 | 212.38 |
| 05/29/2026 19:55 | 20 | 212.38 |
| 05/29/2026 19:55 | 23 | 212.37 |
| 05/29/2026 19:55 | 15 | 212.38 |
| 05/29/2026 19:55 | 1 | 212.38 |
| 05/29/2026 19:55 | 300 | 212.38 |
| 05/29/2026 19:55 | 10 | 212.38 |
| 05/29/2026 19:55 | 10 | 212.3974 |
| 05/29/2026 19:55 | 2 | 212.39 |
| 05/29/2026 19:55 | 3 | 212.39 |
| 05/29/2026 19:55 | 6 | 212.39 |
| 05/29/2026 19:55 | 5 | 212.39 |
| 05/29/2026 19:55 | 300 | 212.39 |
| 05/29/2026 19:55 | 55 | 212.39 |
| 05/29/2026 19:55 | 50 | 212.3999 |
| 05/29/2026 19:55 | 0 | 212.415 |
| 05/29/2026 19:55 | 0 | 212.3997 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 2 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 5 | 212.40 |
| 05/29/2026 19:55 | 6 | 212.40 |
| 05/29/2026 19:55 | 6 | 212.40 |
| 05/29/2026 19:55 | 8 | 212.41 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 9 | 212.40 |
| 05/29/2026 19:55 | 48 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.41 |
| 05/29/2026 19:55 | 1 | 212.41 |
| 05/29/2026 19:55 | 1 | 212.41 |
| 05/29/2026 19:55 | 9 | 212.41 |
| 05/29/2026 19:55 | 13 | 212.41 |
| 05/29/2026 19:55 | 1 | 212.42 |
| 05/29/2026 19:55 | 9 | 212.42 |
| 05/29/2026 19:55 | 48 | 212.42 |
| 05/29/2026 19:55 | 2 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 8 | 212.39 |
| 05/29/2026 19:55 | 6 | 212.39 |
| 05/29/2026 19:55 | 1 | 212.39 |
| 05/29/2026 19:55 | 1 | 212.39 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 3 | 212.40 |
| 05/29/2026 19:55 | 33 | 212.40 |
| 05/29/2026 19:55 | 2 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 2 | 212.40 |
| 05/29/2026 19:55 | 5 | 212.40 |
| 05/29/2026 19:55 | 10 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 89 | 212.40 |
| 05/29/2026 19:55 | 11 | 212.40 |
| 05/29/2026 19:55 | 100 | 212.40 |
| 05/29/2026 19:55 | 10 | 212.40 |
| 05/29/2026 19:55 | 19 | 212.40 |
| 05/29/2026 19:55 | 2 | 212.40 |
| 05/29/2026 19:55 | 20 | 212.40 |
| 05/29/2026 19:55 | 1 | 212.40 |
| 05/29/2026 19:55 | 5 | 212.40 |
| 05/29/2026 19:55 | 5 | 212.40 |
| 05/29/2026 19:55 | 38 | 212.40 |
| 05/29/2026 19:55 | 50 | 212.4037 |
| 05/29/2026 19:55 | 0 | 212.415 |
| 05/29/2026 19:55 | 10 | 212.4299 |
| 05/29/2026 19:55 | 10 | 212.43 |
| 05/29/2026 19:55 | 30 | 212.4261 |
| 05/29/2026 19:55 | 4 | 212.40 |
| 05/29/2026 19:55 | 11 | 212.40 |