Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:55
|
Bid Volume |
Ask
10/16/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
104.41
+0.82
(
+0.79% )
|
104.11
|
400 |
104.55
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 104.41 |
| 10/16/2026 23:20 | � | 104.41 |
| 10/16/2026 22:30 | � | 104.41 |
| 10/16/2026 22:00 | � | 104.41 |
| 10/16/2026 22:00 | 21278 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.33 |
| 10/16/2026 21:59 | 7 | 104.34 |
| 10/16/2026 21:59 | 37 | 104.34 |
| 10/16/2026 21:59 | 74 | 104.36 |
| 10/16/2026 21:59 | 9 | 104.54 |
| 10/16/2026 21:59 | 1 | 104.33 |
| 10/16/2026 21:59 | 12 | 104.24 |
| 10/16/2026 21:59 | 7 | 104.28 |
| 10/16/2026 21:59 | 130 | 104.30 |
| 10/16/2026 21:59 | 74 | 104.32 |
| 10/16/2026 21:59 | 74 | 104.34 |
| 10/16/2026 21:59 | 13 | 104.54 |
| 10/16/2026 21:59 | 93 | 104.28 |
| 10/16/2026 21:59 | 6 | 104.54 |
| 10/16/2026 21:59 | 10 | 104.61 |
| 10/16/2026 21:59 | 23 | 104.55 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 95 | 104.50 |
| 10/16/2026 21:59 | 13 | 104.50 |
| 10/16/2026 21:59 | 6 | 104.36 |
| 10/16/2026 21:59 | 7 | 104.50 |
| 10/16/2026 21:59 | 1 | 104.48 |
| 10/16/2026 21:59 | 1 | 104.33 |
| 10/16/2026 21:59 | 1 | 104.45 |
| 10/16/2026 21:59 | 1 | 104.33 |
| 10/16/2026 21:59 | 1 | 104.32 |
| 10/16/2026 21:59 | 8 | 104.43 |
| 10/16/2026 21:59 | 6 | 104.33 |
| 10/16/2026 21:59 | 1 | 104.36 |
| 10/16/2026 21:59 | 1 | 104.36 |
| 10/16/2026 21:59 | 4 | 104.37 |
| 10/16/2026 21:59 | 5 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 40 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 50 | 104.41 |
| 10/16/2026 21:59 | 20 | 104.41 |
| 10/16/2026 21:59 | 60 | 104.41 |
| 10/16/2026 21:59 | 4 | 104.41 |
| 10/16/2026 21:59 | 3 | 104.41 |
| 10/16/2026 21:59 | 90 | 104.42 |
| 10/16/2026 21:59 | 2 | 104.42 |
| 10/16/2026 21:59 | 1 | 104.42 |
| 10/16/2026 21:59 | 6 | 104.42 |
| 10/16/2026 21:59 | 3 | 104.42 |
| 10/16/2026 21:59 | 15 | 104.42 |
| 10/16/2026 21:59 | 33 | 104.55 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 8 | 104.42 |
| 10/16/2026 21:59 | 29 | 104.42 |
| 10/16/2026 21:59 | 11 | 104.42 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 16 | 104.42 |
| 10/16/2026 21:59 | 18 | 104.44 |
| 10/16/2026 21:59 | 5 | 104.44 |
| 10/16/2026 21:59 | 7 | 104.41 |
| 10/16/2026 21:59 | 2 | 104.41 |
| 10/16/2026 21:59 | 3 | 104.41 |
| 10/16/2026 21:59 | 1 | 104.41 |
| 10/16/2026 21:59 | 100 | 104.42 |
| 10/16/2026 21:59 | 100 | 104.42 |
| 10/16/2026 21:59 | 50 | 104.42 |
| 10/16/2026 21:59 | 100 | 104.42 |
| 10/16/2026 21:59 | 89 | 104.44 |
| 10/16/2026 21:59 | 8 | 104.45 |
| 10/16/2026 21:59 | 22 | 104.45 |
| 10/16/2026 21:59 | 91 | 104.67 |
| 10/16/2026 21:59 | 130 | 104.58 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 98 | 104.54 |
| 10/16/2026 21:59 | 20 | 104.45 |
| 10/16/2026 21:59 | 11 | 104.66 |
| 10/16/2026 21:59 | 50 | 104.64 |
| 10/16/2026 21:59 | 130 | 104.56 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 2 | 104.55 |
| 10/16/2026 21:59 | 4 | 104.55 |
| 10/16/2026 21:59 | 1 | 104.55 |
| 10/16/2026 21:58 | 8 | 104.44 |
| 10/16/2026 21:58 | 45 | 104.55 |
| 10/16/2026 21:58 | 41 | 104.53 |
| 10/16/2026 21:57 | 45 | 104.61 |
| 10/16/2026 21:57 | 2 | 104.55 |
| 10/16/2026 21:57 | 30 | 104.53 |
| 10/16/2026 21:57 | 7 | 104.53 |
| 10/16/2026 21:57 | 2 | 104.495 |
| 10/16/2026 21:56 | 1 | 104.62 |
| 10/16/2026 21:56 | 32 | 104.65 |
| 10/16/2026 21:56 | 7 | 104.64 |
| 10/16/2026 21:56 | 43 | 104.64 |
| 10/16/2026 21:56 | 50 | 104.62 |
| 10/16/2026 21:56 | 8 | 104.61 |
| 10/16/2026 21:56 | 4 | 104.50 |
| 10/16/2026 21:56 | 86 | 104.47 |
| 10/16/2026 21:56 | 9 | 104.49 |
| 10/16/2026 21:56 | 4 | 104.48 |
| 10/16/2026 21:56 | 6 | 104.48 |
| 10/16/2026 21:56 | 95 | 104.48 |
| 10/16/2026 21:56 | 4 | 104.49 |
| 10/16/2026 21:56 | 10 | 104.50 |
| 10/16/2026 21:56 | 70 | 104.50 |
| 10/16/2026 21:56 | 30 | 104.50 |
| 10/16/2026 21:56 | 30 | 104.50 |
| 10/16/2026 21:56 | 100 | 104.50 |
| 10/16/2026 21:56 | 30 | 104.50 |
| 10/16/2026 21:56 | 70 | 104.50 |
| 10/16/2026 21:56 | 30 | 104.50 |
| 10/16/2026 21:56 | 2 | 104.49 |
| 10/16/2026 21:56 | 8 | 104.49 |
| 10/16/2026 21:56 | 35 | 104.49 |
| 10/16/2026 21:56 | 1 | 104.49 |
| 10/16/2026 21:56 | 5 | 104.49 |
| 10/16/2026 21:56 | 2 | 104.49 |
| 10/16/2026 21:56 | 1 | 104.49 |
| 10/16/2026 21:56 | 1 | 104.49 |
| 10/16/2026 21:56 | 19 | 104.49 |
| 10/16/2026 21:56 | 88 | 104.49 |
| 10/16/2026 21:56 | 49 | 104.33 |
| 10/16/2026 21:56 | 6 | 104.33 |
| 10/16/2026 21:56 | 43 | 104.34 |
| 10/16/2026 21:56 | 2 | 104.34 |
| 10/16/2026 21:56 | 2 | 104.34 |
| 10/16/2026 21:55 | 67 | 104.47 |
| 10/16/2026 21:55 | 50 | 104.46 |
| 10/16/2026 21:55 | 50 | 104.45 |
| 10/16/2026 21:55 | 50 | 104.43 |
| 10/16/2026 21:55 | 10 | 104.32 |
| 10/16/2026 21:55 | 1 | 104.32 |
| 10/16/2026 21:55 | 10 | 104.32 |
| 10/16/2026 21:55 | 10 | 104.32 |
| 10/16/2026 21:55 | 11 | 104.32 |
| 10/16/2026 21:55 | 4 | 104.305 |
| 10/16/2026 21:54 | 60 | 104.38 |
| 10/16/2026 21:54 | 13 | 104.38 |
| 10/16/2026 21:54 | 7 | 104.38 |
| 10/16/2026 21:54 | 5 | 104.38 |
| 10/16/2026 21:54 | 53 | 104.41 |
| 10/16/2026 21:54 | 5 | 104.38 |
| 10/16/2026 21:54 | 44 | 104.39 |
| 10/16/2026 21:54 | 6 | 104.79 |
| 10/16/2026 21:54 | 20 | 104.76 |
| 10/16/2026 21:54 | 38 | 104.75 |
| 10/16/2026 21:54 | 62 | 104.75 |
| 10/16/2026 21:53 | 8 | 104.50 |
| 10/16/2026 21:52 | 10 | 104.42 |
| 10/16/2026 21:52 | 2 | 104.38 |
| 10/16/2026 21:52 | 2 | 104.38 |
| 10/16/2026 21:52 | 37 | 104.40 |
| 10/16/2026 21:52 | 32 | 104.39 |
| 10/16/2026 21:52 | 31 | 104.39 |
| 10/16/2026 21:52 | 27 | 104.38 |
| 10/16/2026 21:52 | 1 | 104.38 |
| 10/16/2026 21:52 | 5 | 104.38 |
| 10/16/2026 21:52 | 55 | 104.38 |
| 10/16/2026 21:52 | 36 | 104.38 |
| 10/16/2026 21:52 | 5 | 104.38 |
| 10/16/2026 21:52 | 2 | 104.38 |
| 10/16/2026 21:51 | 100 | 104.37 |
| 10/16/2026 21:51 | 29 | 104.23 |
| 10/16/2026 21:51 | 1 | 104.22 |
| 10/16/2026 21:50 | 67 | 104.37 |
| 10/16/2026 21:50 | 33 | 104.35 |
| 10/16/2026 21:50 | 20 | 104.33 |
| 10/16/2026 21:50 | 39 | 104.28 |
| 10/16/2026 21:50 | 10 | 104.27 |
| 10/16/2026 21:50 | 14 | 104.27 |
| 10/16/2026 21:50 | 300 | 104.27 |
| 10/16/2026 21:50 | 3 | 104.23 |
| 10/16/2026 21:50 | 47 | 104.23 |
| 10/16/2026 21:49 | 9 | 104.22 |
| 10/16/2026 21:49 | 10 | 104.20 |
| 10/16/2026 21:49 | 26 | 104.18 |
| 10/16/2026 21:48 | 1 | 104.21 |
| 10/16/2026 21:48 | 1 | 104.22 |
| 10/16/2026 21:48 | 1 | 104.22 |
| 10/16/2026 21:48 | 16 | 104.13 |
| 10/16/2026 21:48 | 25 | 104.13 |
| 10/16/2026 21:48 | 59 | 104.13 |
| 10/16/2026 21:48 | 41 | 104.13 |
| 10/16/2026 21:48 | 100 | 104.12 |
| 10/16/2026 21:47 | 25 | 104.04 |
| 10/16/2026 21:47 | 37 | 104.04 |
| 10/16/2026 21:46 | 1 | 104.03 |
| 10/16/2026 21:46 | 5 | 104.03 |
| 10/16/2026 21:46 | 5 | 103.98 |
| 10/16/2026 21:45 | 1 | 103.98 |
| 10/16/2026 21:44 | 3 | 104.01 |
| 10/16/2026 21:44 | 17 | 104.00 |
| 10/16/2026 21:44 | 2 | 103.86 |
| 10/16/2026 21:44 | 2 | 103.87 |
| 10/16/2026 21:44 | 1 | 103.88 |
| 10/16/2026 21:43 | 1 | 103.935 |
| 10/16/2026 21:43 | 17 | 103.95 |
| 10/16/2026 21:43 | 10 | 103.935 |
| 10/16/2026 21:43 | 90 | 103.95 |
| 10/16/2026 21:42 | 17 | 103.94 |
| 10/16/2026 21:42 | 17 | 103.97 |
| 10/16/2026 21:42 | 90 | 103.98 |
| 10/16/2026 21:41 | 4 | 103.84 |
| 10/16/2026 21:41 | 6 | 103.90 |
| 10/16/2026 21:41 | 2 | 103.90 |
| 10/16/2026 21:41 | 47 | 103.95 |
| 10/16/2026 21:41 | 8 | 103.95 |
| 10/16/2026 21:41 | 4 | 103.95 |
| 10/16/2026 21:41 | 20 | 103.95 |
| 10/16/2026 21:41 | 34 | 103.95 |
| 10/16/2026 21:41 | 6 | 103.96 |
| 10/16/2026 21:39 | 6 | 104.01 |
| 10/16/2026 21:39 | 5 | 104.01 |
| 10/16/2026 21:39 | 95 | 104.11 |
| 10/16/2026 21:39 | 11 | 104.08 |
| 10/16/2026 21:39 | 1 | 104.04 |
| 10/16/2026 21:39 | 7 | 104.04 |
| 10/16/2026 21:39 | 8 | 104.05 |
| 10/16/2026 21:36 | 2 | 104.05 |
| 10/16/2026 21:35 | 4 | 104.18 |
| 10/16/2026 21:35 | 25 | 104.18 |
| 10/16/2026 21:35 | 4 | 104.18 |
| 10/16/2026 21:35 | 25 | 104.18 |
| 10/16/2026 21:35 | 5 | 104.18 |
| 10/16/2026 21:35 | 20 | 104.27 |
| 10/16/2026 21:34 | 11 | 104.31 |
| 10/16/2026 21:34 | 31 | 104.29 |
| 10/16/2026 21:34 | 50 | 104.27 |
| 10/16/2026 21:34 | 1 | 104.09 |
| 10/16/2026 21:27 | 18 | 104.14 |
| 10/16/2026 21:27 | 10 | 104.14 |
| 10/16/2026 21:27 | 100 | 104.15 |
| 10/16/2026 21:19 | 58 | 104.38 |
| 10/16/2026 21:19 | 39 | 104.31 |
| 10/16/2026 21:19 | 1 | 104.31 |
| 10/16/2026 21:19 | 2 | 104.31 |
| 10/16/2026 21:19 | 14 | 104.31 |
| 10/16/2026 21:19 | 5 | 104.31 |
| 10/16/2026 21:19 | 88 | 104.31 |
| 10/16/2026 21:19 | 2 | 104.31 |
| 10/16/2026 21:19 | 10 | 104.31 |
| 10/16/2026 21:17 | 42 | 104.28 |
| 10/16/2026 21:14 | 4 | 104.26 |
| 10/16/2026 21:14 | 1 | 104.13 |
| 10/16/2026 21:09 | 1 | 104.25 |
| 10/16/2026 21:09 | 2 | 104.23 |
| 10/16/2026 21:09 | 19 | 104.23 |
| 10/16/2026 21:09 | 33 | 104.23 |
| 10/16/2026 21:09 | 1 | 104.23 |
| 10/16/2026 21:07 | 2 | 104.23 |
| 10/16/2026 21:04 | 32 | 104.22 |
| 10/16/2026 21:04 | 2 | 104.21 |
| 10/16/2026 21:02 | 1 | 104.22 |
| 10/16/2026 20:57 | 1 | 104.10 |
| 10/16/2026 20:57 | 3 | 104.03 |
| 10/16/2026 20:57 | 3 | 104.04 |
| 10/16/2026 20:56 | 65 | 103.99 |
| 10/16/2026 20:56 | 12 | 104.00 |
| 10/16/2026 20:56 | 1 | 104.12 |
| 10/16/2026 20:56 | 18 | 104.17 |
| 10/16/2026 20:54 | 7 | 104.195 |
| 10/16/2026 20:54 | 18 | 104.195 |
| 10/16/2026 20:53 | 18 | 104.17 |
| 10/16/2026 20:52 | 7 | 104.21 |
| 10/16/2026 20:52 | 18 | 104.21 |
| 10/16/2026 20:49 | 18 | 104.36 |
| 10/16/2026 20:47 | 1 | 104.34 |
| 10/16/2026 20:46 | 2 | 104.05 |
| 10/16/2026 20:46 | 2 | 104.10 |
| 10/16/2026 20:46 | 2 | 104.21 |
| 10/16/2026 20:46 | 2 | 104.21 |
| 10/16/2026 20:46 | 25 | 104.13 |
| 10/16/2026 20:46 | 26 | 104.11 |
| 10/16/2026 20:46 | 140 | 104.05 |
| 10/16/2026 20:46 | 100 | 104.05 |
| 10/16/2026 20:46 | 100 | 104.05 |
| 10/16/2026 20:46 | 1 | 104.00 |
| 10/16/2026 20:46 | 25 | 104.00 |
| 10/16/2026 20:46 | 1 | 104.00 |
| 10/16/2026 20:46 | 90 | 104.00 |
| 10/16/2026 20:46 | 79 | 104.00 |
| 10/16/2026 20:46 | 100 | 104.00 |
| 10/16/2026 20:46 | 3 | 103.99 |
| 10/16/2026 20:46 | 9 | 103.90 |
| 10/16/2026 20:46 | 1 | 103.90 |
| 10/16/2026 20:38 | 1 | 103.92 |
| 10/16/2026 20:34 | 23 | 104.07 |
| 10/16/2026 20:34 | 1 | 104.07 |
| 10/16/2026 20:30 | 2 | 103.875 |
| 10/16/2026 20:30 | 1 | 103.875 |
| 10/16/2026 20:30 | 1 | 103.83 |
| 10/16/2026 20:30 | 1 | 103.875 |
| 10/16/2026 20:30 | 1 | 103.875 |
| 10/16/2026 20:30 | 1 | 103.875 |
| 10/16/2026 20:30 | 1 | 103.875 |
| 10/16/2026 20:25 | 1 | 104.11 |
| 10/16/2026 20:25 | 2 | 104.11 |
| 10/16/2026 20:24 | 17 | 104.11 |
| 10/16/2026 20:11 | 17 | 103.80 |
| 10/16/2026 20:11 | 1 | 103.88 |
| 10/16/2026 20:11 | 13 | 104.02 |
| 10/16/2026 20:11 | 14 | 103.86 |
| 10/16/2026 20:11 | 1 | 103.86 |
| 10/16/2026 20:11 | 5 | 103.86 |
| 10/16/2026 20:11 | 96 | 103.86 |
| 10/16/2026 20:11 | 100 | 103.86 |
| 10/16/2026 20:11 | 16 | 103.86 |
| 10/16/2026 20:03 | 1 | 103.77 |
| 10/16/2026 20:03 | 1 | 103.77 |
| 10/16/2026 20:03 | 1 | 103.795 |
| 10/16/2026 20:00 | 15 | 103.88 |
| 10/16/2026 19:58 | 2 | 103.82 |
| 10/16/2026 19:57 | 1 | 103.88 |
| 10/16/2026 19:56 | 2 | 103.86 |
| 10/16/2026 19:54 | 10 | 103.86 |
| 10/16/2026 19:54 | 10 | 103.86 |
| 10/16/2026 19:53 | 1 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 4 | 103.935 |
| 10/16/2026 19:53 | 25 | 103.935 |
| 10/16/2026 19:53 | 1 | 103.935 |
| 10/16/2026 19:53 | 1 | 104.03 |
| 10/16/2026 19:52 | 22 | 103.95 |
| 10/16/2026 19:51 | 14 | 104.02 |
| 10/16/2026 19:51 | 8 | 103.86 |
| 10/16/2026 19:51 | 3 | 103.87 |
| 10/16/2026 19:50 | 10 | 103.985 |
| 10/16/2026 19:49 | 1 | 103.985 |
| 10/16/2026 19:48 | 1 | 103.985 |
| 10/16/2026 19:47 | 2 | 103.985 |
| 10/16/2026 19:42 | 25 | 104.13 |
| 10/16/2026 19:42 | 25 | 104.13 |
| 10/16/2026 19:42 | 25 | 104.14 |
| 10/16/2026 19:42 | 13 | 104.09 |
| 10/16/2026 19:42 | 1 | 104.09 |
| 10/16/2026 19:42 | 12 | 104.09 |
| 10/16/2026 19:42 | 1 | 104.11 |
| 10/16/2026 19:41 | 90 | 104.18 |
| 10/16/2026 19:38 | 14 | 104.38 |
| 10/16/2026 19:25 | 1 | 104.23 |
| 10/16/2026 19:25 | 2 | 104.13 |
| 10/16/2026 19:25 | 2 | 104.13 |
| 10/16/2026 19:25 | 100 | 104.13 |
| 10/16/2026 19:25 | 16 | 104.12 |
| 10/16/2026 19:23 | 13 | 104.00 |
| 10/16/2026 19:18 | 2 | 103.815 |
| 10/16/2026 19:17 | 1 | 103.82 |
| 10/16/2026 19:15 | 64 | 103.75 |
| 10/16/2026 19:15 | 13 | 103.75 |
| 10/16/2026 19:15 | 47 | 103.75 |
| 10/16/2026 19:15 | 24 | 103.73 |
| 10/16/2026 19:15 | 73 | 103.73 |
| 10/16/2026 19:15 | 47 | 103.73 |
| 10/16/2026 19:15 | 95 | 103.73 |
| 10/16/2026 19:15 | 1 | 103.73 |
| 10/16/2026 19:15 | 1 | 103.70 |
| 10/16/2026 19:12 | 3 | 103.835 |
| 10/16/2026 19:10 | 15 | 103.98 |
| 10/16/2026 19:09 | 17 | 103.97 |
| 10/16/2026 19:07 | 19 | 103.96 |
| 10/16/2026 19:06 | 4 | 103.96 |
| 10/16/2026 19:04 | 1 | 103.85 |
| 10/16/2026 19:01 | 14 | 103.95 |
| 10/16/2026 19:01 | 1 | 103.92 |
| 10/16/2026 18:58 | 24 | 104.01 |
| 10/16/2026 18:50 | 15 | 103.97 |
| 10/16/2026 18:50 | 6 | 103.96 |
| 10/16/2026 18:50 | 26 | 103.95 |
| 10/16/2026 18:50 | 63 | 103.93 |
| 10/16/2026 18:50 | 87 | 103.92 |
| 10/16/2026 18:50 | 29 | 103.92 |
| 10/16/2026 18:50 | 55 | 103.92 |
| 10/16/2026 18:50 | 6 | 103.92 |
| 10/16/2026 18:50 | 94 | 103.92 |
| 10/16/2026 18:48 | 1 | 103.82 |
| 10/16/2026 18:48 | 3 | 103.83 |
| 10/16/2026 18:48 | 3 | 103.84 |
| 10/16/2026 18:47 | 1 | 103.90 |
| 10/16/2026 18:45 | 1 | 104.205 |
| 10/16/2026 18:45 | 2 | 104.205 |
| 10/16/2026 18:45 | 1 | 104.205 |
| 10/16/2026 18:42 | 13 | 104.205 |
| 10/16/2026 18:41 | 1 | 104.205 |
| 10/16/2026 18:39 | 1 | 104.205 |
| 10/16/2026 18:38 | 1 | 104.205 |
| 10/16/2026 18:37 | 1 | 104.205 |
| 10/16/2026 18:34 | 15 | 104.295 |
| 10/16/2026 18:34 | 2 | 104.295 |
| 10/16/2026 18:34 | 1 | 104.295 |
| 10/16/2026 18:34 | 1 | 104.295 |
| 10/16/2026 18:34 | 2 | 104.295 |
| 10/16/2026 18:30 | 1 | 104.295 |
| 10/16/2026 18:26 | 28 | 104.32 |
| 10/16/2026 18:26 | 4 | 104.26 |
| 10/16/2026 18:26 | 79 | 104.26 |
| 10/16/2026 18:26 | 57 | 104.26 |
| 10/16/2026 18:26 | 6 | 104.26 |
| 10/16/2026 18:26 | 100 | 104.26 |
| 10/16/2026 18:26 | 4 | 104.25 |
| 10/16/2026 18:26 | 96 | 104.25 |
| 10/16/2026 18:26 | 100 | 104.25 |
| 10/16/2026 18:26 | 50 | 104.23 |
| 10/16/2026 18:24 | 22 | 104.15 |
| 10/16/2026 18:24 | 96 | 104.15 |
| 10/16/2026 18:24 | 5 | 104.15 |
| 10/16/2026 18:24 | 3 | 104.14 |
| 10/16/2026 18:24 | 2 | 104.145 |
| 10/16/2026 18:24 | 1 | 104.12 |
| 10/16/2026 18:23 | 1 | 104.07 |
| 10/16/2026 18:23 | 13 | 104.21 |
| 10/16/2026 18:23 | 50 | 104.07 |
| 10/16/2026 18:23 | 1 | 104.02 |
| 10/16/2026 18:23 | 1 | 103.97 |
| 10/16/2026 18:16 | 2 | 104.07 |
| 10/16/2026 18:14 | 1 | 104.12 |
| 10/16/2026 18:14 | 1 | 104.12 |
| 10/16/2026 18:08 | 1 | 104.20 |
| 10/16/2026 18:08 | 1 | 104.32 |
| 10/16/2026 18:07 | 1 | 104.32 |
| 10/16/2026 18:01 | 27 | 104.40 |
| 10/16/2026 18:01 | 9 | 104.40 |
| 10/16/2026 18:01 | 95 | 104.40 |
| 10/16/2026 18:01 | 19 | 104.36 |
| 10/16/2026 18:01 | 43 | 104.36 |
| 10/16/2026 18:01 | 1 | 104.36 |
| 10/16/2026 18:01 | 27 | 104.36 |
| 10/16/2026 18:01 | 27 | 104.32 |
| 10/16/2026 18:01 | 73 | 104.37 |
| 10/16/2026 18:01 | 25 | 104.32 |
| 10/16/2026 18:01 | 91 | 104.33 |
| 10/16/2026 18:01 | 9 | 104.33 |
| 10/16/2026 18:01 | 48 | 104.33 |
| 10/16/2026 18:01 | 100 | 104.34 |
| 10/16/2026 18:00 | 10 | 104.49 |
| 10/16/2026 18:00 | 90 | 104.48 |
| 10/16/2026 18:00 | 1 | 104.51 |
| 10/16/2026 18:00 | 52 | 104.49 |
| 10/16/2026 18:00 | 6 | 104.33 |
| 10/16/2026 18:00 | 10 | 104.33 |
| 10/16/2026 18:00 | 4 | 104.39 |
| 10/16/2026 18:00 | 1 | 104.39 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 5 | 104.40 |
| 10/16/2026 18:00 | 54 | 104.43 |
| 10/16/2026 18:00 | 4 | 104.43 |
| 10/16/2026 18:00 | 5 | 104.62 |
| 10/16/2026 17:55 | 50 | 104.55 |
| 10/16/2026 17:35 | 7 | 104.78 |
| 10/16/2026 17:35 | 3 | 104.78 |
| 10/16/2026 17:35 | 1 | 104.78 |
| 10/16/2026 17:35 | 60 | 105.02 |
| 10/16/2026 17:35 | 1 | 104.78 |
| 10/16/2026 17:31 | 10 | 104.85 |
| 10/16/2026 17:31 | 10 | 104.85 |
| 10/16/2026 17:31 | 10 | 104.85 |
| 10/16/2026 17:31 | 99 | 104.85 |
| 10/16/2026 17:31 | 1 | 104.85 |
| 10/16/2026 17:31 | 19 | 104.85 |
| 10/16/2026 17:23 | 29 | 104.86 |
| 10/16/2026 17:23 | 90 | 105.00 |
| 10/16/2026 17:23 | 35 | 105.00 |
| 10/16/2026 17:23 | 1 | 105.11 |
| 10/16/2026 17:23 | 99 | 105.11 |
| 10/16/2026 17:23 | 1 | 105.11 |
| 10/16/2026 17:23 | 1 | 104.96 |
| 10/16/2026 17:23 | 1 | 104.96 |
| 10/16/2026 17:23 | 5 | 104.96 |
| 10/16/2026 17:23 | 3 | 104.96 |
| 10/16/2026 17:23 | 200 | 104.96 |
| 10/16/2026 17:23 | 10 | 104.97 |
| 10/16/2026 17:23 | 100 | 105.00 |
| 10/16/2026 17:23 | 100 | 105.01 |
| 10/16/2026 17:22 | 11 | 105.17 |
| 10/16/2026 17:12 | 11 | 105.54 |
| 10/16/2026 17:08 | 20 | 105.35 |
| 10/16/2026 17:08 | 1 | 105.35 |
| 10/16/2026 17:04 | 1 | 105.00 |
| 10/16/2026 17:01 | 1 | 104.99 |
| 10/16/2026 17:00 | 10 | 105.26 |
| 10/16/2026 17:00 | 6 | 105.26 |
| 10/16/2026 16:54 | 2 | 105.12 |
| 10/16/2026 16:54 | 27 | 105.12 |
| 10/16/2026 16:54 | 73 | 105.12 |
| 10/16/2026 16:53 | 100 | 105.02 |
| 10/16/2026 16:53 | 92 | 105.02 |
| 10/16/2026 16:53 | 8 | 105.02 |
| 10/16/2026 16:53 | 96 | 105.03 |
| 10/16/2026 16:53 | 4 | 105.03 |
| 10/16/2026 16:53 | 100 | 105.07 |
| 10/16/2026 16:47 | 10 | 105.25 |
| 10/16/2026 16:46 | 61 | 105.10 |
| 10/16/2026 16:44 | 19 | 104.86 |
| 10/16/2026 16:44 | 100 | 104.86 |
| 10/16/2026 16:44 | 55 | 104.87 |
| 10/16/2026 16:44 | 19 | 104.95 |
| 10/16/2026 16:44 | 45 | 105.13 |
| 10/16/2026 16:39 | 2 | 105.32 |
| 10/16/2026 16:39 | 15 | 105.32 |
| 10/16/2026 16:39 | 1 | 105.32 |
| 10/16/2026 16:39 | 16 | 105.32 |
| 10/16/2026 16:39 | 1 | 105.32 |
| 10/16/2026 16:26 | 1 | 105.45 |
| 10/16/2026 16:26 | 1 | 105.45 |
| 10/16/2026 16:26 | 1 | 105.14 |
| 10/16/2026 16:26 | 100 | 105.15 |
| 10/16/2026 16:26 | 53 | 105.17 |
| 10/16/2026 16:26 | 48 | 105.24 |
| 10/16/2026 16:25 | 1 | 105.24 |
| 10/16/2026 16:25 | 1 | 105.24 |
| 10/16/2026 16:25 | 100 | 105.25 |
| 10/16/2026 16:25 | 1 | 105.13 |
| 10/16/2026 16:25 | 100 | 105.23 |
| 10/16/2026 16:25 | 1 | 105.16 |
| 10/16/2026 16:25 | 100 | 105.20 |
| 10/16/2026 16:23 | 50 | 105.48 |
| 10/16/2026 16:23 | 50 | 105.50 |
| 10/16/2026 16:22 | 9 | 105.43 |
| 10/16/2026 16:21 | 66 | 105.43 |
| 10/16/2026 16:21 | 15 | 105.43 |
| 10/16/2026 16:21 | 5 | 105.43 |
| 10/16/2026 16:18 | 1 | 105.15 |
| 10/16/2026 16:17 | 54 | 105.16 |
| 10/16/2026 16:17 | 24 | 105.16 |
| 10/16/2026 16:17 | 36 | 105.21 |
| 10/16/2026 16:15 | 24 | 105.07 |
| 10/16/2026 16:15 | 1 | 105.17 |
| 10/16/2026 16:14 | 25 | 105.00 |
| 10/16/2026 16:12 | 1 | 104.97 |
| 10/16/2026 16:11 | 5 | 105.08 |
| 10/16/2026 16:11 | 14 | 105.08 |
| 10/16/2026 16:10 | 28 | 105.17 |
| 10/16/2026 16:08 | 46 | 105.08 |
| 10/16/2026 16:08 | 12 | 105.08 |
| 10/16/2026 16:08 | 24 | 104.95 |
| 10/16/2026 16:08 | 12 | 104.955 |
| 10/16/2026 16:03 | 8 | 104.955 |
| 10/16/2026 16:03 | 25 | 104.955 |
| 10/16/2026 16:03 | 2 | 104.955 |
| 10/16/2026 15:58 | 300 | 104.85 |
| 10/16/2026 15:58 | 45 | 104.85 |
| 10/16/2026 15:57 | 20 | 105.06 |
| 10/16/2026 15:53 | 16 | 104.95 |
| 10/16/2026 15:53 | 12 | 104.81 |
| 10/16/2026 15:53 | 16 | 104.90 |
| 10/16/2026 15:53 | 76 | 105.00 |
| 10/16/2026 15:53 | 1 | 104.86 |
| 10/16/2026 15:53 | 1 | 104.87 |
| 10/16/2026 15:53 | 1 | 104.85 |
| 10/16/2026 15:53 | 1 | 104.84 |
| 10/16/2026 15:53 | 1 | 104.84 |
| 10/16/2026 15:53 | 1 | 104.80 |
| 10/16/2026 15:53 | 1 | 104.77 |
| 10/16/2026 15:53 | 1 | 104.75 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.77 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.76 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.80 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.81 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.77 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.90 |
| 10/16/2026 15:53 | 1 | 104.775 |
| 10/16/2026 15:53 | 1 | 104.725 |
| 10/16/2026 15:53 | 1 | 104.725 |
| 10/16/2026 15:52 | 1 | 104.81 |
| 10/16/2026 15:52 | 1 | 104.81 |
| 10/16/2026 15:52 | 1 | 104.80 |
| 10/16/2026 15:52 | 56 | 104.91 |
| 10/16/2026 15:52 | 1 | 104.87 |
| 10/16/2026 15:52 | 1 | 104.66 |
| 10/16/2026 15:52 | 1 | 104.86 |
| 10/16/2026 15:52 | 1 | 104.86 |
| 10/16/2026 15:52 | 397 | 104.86 |
| 10/16/2026 15:52 | 7 | 105.00 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.50 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 45 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.05 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 1 | 105.20 |
| 10/16/2026 15:52 | 1 | 105.27 |
| 10/16/2026 15:52 | 12 | 105.35 |
| 10/16/2026 15:52 | 1 | 105.54 |
| 10/16/2026 15:52 | 1 | 105.30 |
| 10/16/2026 15:52 | 1 | 105.62 |
| 10/16/2026 15:52 | 1 | 105.30 |
| 10/16/2026 15:51 | 10 | 105.71 |
| 10/16/2026 15:47 | 55 | 105.25 |
| 10/16/2026 15:47 | 100 | 105.25 |
| 10/16/2026 15:46 | 10 | 105.40 |
| 10/16/2026 15:44 | 1 | 105.415 |
| 10/16/2026 15:44 | 5 | 105.40 |
| 10/16/2026 15:42 | 3 | 104.24 |
| 10/16/2026 15:41 | 6 | 104.85 |
| 10/16/2026 15:40 | 1 | 105.96 |
| 10/16/2026 15:40 | 16 | 105.19 |
| 10/16/2026 15:38 | 68 | 105.59 |
| 10/16/2026 15:38 | 1 | 104.605 |
| 10/16/2026 15:37 | 1 | 104.77 |
| 10/16/2026 15:35 | 1 | 104.76 |
| 10/16/2026 15:35 | 100 | 104.75 |
| 10/16/2026 15:35 | 100 | 104.72 |
| 10/16/2026 15:35 | 3 | 104.59 |
| 10/16/2026 15:35 | 1 | 104.55 |
| 10/16/2026 15:35 | 2 | 104.55 |
| 10/16/2026 15:35 | 26 | 104.53 |
| 10/16/2026 15:35 | 12 | 104.55 |
| 10/16/2026 15:35 | 9 | 104.55 |
| 10/16/2026 15:35 | 2 | 104.55 |
| 10/16/2026 15:35 | 3 | 104.40 |
| 10/16/2026 15:35 | 26 | 104.40 |
| 10/16/2026 15:34 | 3 | 104.04 |
| 10/16/2026 15:33 | 3 | 103.89 |
| 10/16/2026 15:33 | 1 | 103.89 |
| 10/16/2026 15:33 | 1 | 104.40 |
| 10/16/2026 15:33 | 3 | 103.89 |
| 10/16/2026 15:32 | 1 | 103.89 |
| 10/16/2026 15:32 | 3 | 103.89 |
| 10/16/2026 15:32 | 1 | 104.30 |
| 10/16/2026 15:30 | 1423 | 103.88 |
| 10/16/2026 15:30 | 21 | 104.00 |