Large gap with delayed quotes
|
Last quote
10/28/2026
-
15:50:03
|
Bid
10/28/2026 -
15:50:03
|
Bid Volume |
Ask
10/28/2026 -
15:50:03
|
Ask Volume |
|---|---|---|---|---|
|
123.05
+1.40
(
+1.15% )
|
123.05
|
100 |
123.08
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/28/2026 15:50 | 100 | 123.05 |
| 10/28/2026 15:49 | 8 | 122.86 |
| 10/28/2026 15:49 | 52 | 122.94 |
| 10/28/2026 15:49 | 34 | 122.94 |
| 10/28/2026 15:49 | 14 | 122.94 |
| 10/28/2026 15:49 | 22 | 122.97 |
| 10/28/2026 15:49 | 1 | 122.97 |
| 10/28/2026 15:48 | 2 | 123.02 |
| 10/28/2026 15:48 | 10 | 122.99 |
| 10/28/2026 15:48 | 3 | 122.99 |
| 10/28/2026 15:48 | 13 | 123.06 |
| 10/28/2026 15:48 | 100 | 123.02 |
| 10/28/2026 15:48 | 43 | 123.05 |
| 10/28/2026 15:48 | 57 | 123.02 |
| 10/28/2026 15:47 | 100 | 123.15 |
| 10/28/2026 15:47 | 17 | 123.12 |
| 10/28/2026 15:47 | 3 | 123.14 |
| 10/28/2026 15:47 | 63 | 123.14 |
| 10/28/2026 15:47 | 100 | 123.15 |
| 10/28/2026 15:47 | 100 | 123.15 |
| 10/28/2026 15:47 | 99 | 123.15 |
| 10/28/2026 15:47 | 1 | 123.15 |
| 10/28/2026 15:47 | 57 | 123.16 |
| 10/28/2026 15:47 | 61 | 123.16 |
| 10/28/2026 15:47 | 37 | 123.14 |
| 10/28/2026 15:46 | 16 | 123.22 |
| 10/28/2026 15:46 | 5 | 123.18 |
| 10/28/2026 15:46 | 100 | 123.19 |
| 10/28/2026 15:46 | 21 | 123.19 |
| 10/28/2026 15:45 | 1 | 123.22 |
| 10/28/2026 15:45 | 1 | 123.20 |
| 10/28/2026 15:45 | 1 | 123.20 |
| 10/28/2026 15:45 | 1 | 123.22 |
| 10/28/2026 15:44 | 3 | 123.355 |
| 10/28/2026 15:44 | 10 | 123.22 |
| 10/28/2026 15:44 | 100 | 123.33 |
| 10/28/2026 15:44 | 100 | 123.51 |
| 10/28/2026 15:43 | 1 | 123.56 |
| 10/28/2026 15:43 | 8 | 123.58 |
| 10/28/2026 15:43 | 100 | 123.60 |
| 10/28/2026 15:43 | 100 | 123.61 |
| 10/28/2026 15:43 | 100 | 123.61 |
| 10/28/2026 15:43 | 32 | 123.63 |
| 10/28/2026 15:43 | 28 | 123.645 |
| 10/28/2026 15:43 | 240 | 123.65 |
| 10/28/2026 15:43 | 60 | 123.69 |
| 10/28/2026 15:43 | 1 | 123.71 |
| 10/28/2026 15:43 | 30 | 123.765 |
| 10/28/2026 15:42 | 1 | 123.63 |
| 10/28/2026 15:42 | 1 | 123.64 |
| 10/28/2026 15:42 | 100 | 123.67 |
| 10/28/2026 15:42 | 15 | 123.68 |
| 10/28/2026 15:42 | 30 | 123.75 |
| 10/28/2026 15:42 | 100 | 123.76 |
| 10/28/2026 15:42 | 100 | 123.74 |
| 10/28/2026 15:40 | 99 | 123.645 |
| 10/28/2026 15:39 | 1 | 123.69 |
| 10/28/2026 15:39 | 99 | 123.75 |
| 10/28/2026 15:39 | 1 | 123.75 |
| 10/28/2026 15:39 | 22 | 123.76 |
| 10/28/2026 15:39 | 5 | 123.79 |
| 10/28/2026 15:39 | 86 | 123.79 |
| 10/28/2026 15:39 | 214 | 123.79 |
| 10/28/2026 15:38 | 100 | 123.85 |
| 10/28/2026 15:38 | 20 | 123.92 |
| 10/28/2026 15:38 | 20 | 123.92 |
| 10/28/2026 15:38 | 100 | 123.92 |
| 10/28/2026 15:38 | 1 | 124.025 |
| 10/28/2026 15:37 | 12 | 124.02 |
| 10/28/2026 15:37 | 100 | 123.945 |
| 10/28/2026 15:37 | 7 | 123.92 |
| 10/28/2026 15:36 | 100 | 123.86 |
| 10/28/2026 15:36 | 37 | 123.96 |
| 10/28/2026 15:36 | 1 | 123.98 |
| 10/28/2026 15:36 | 48 | 124.04 |
| 10/28/2026 15:36 | 52 | 124.04 |
| 10/28/2026 15:36 | 3 | 124.04 |
| 10/28/2026 15:36 | 16 | 124.05 |
| 10/28/2026 15:36 | 6 | 124.06 |
| 10/28/2026 15:36 | 24 | 124.05 |
| 10/28/2026 15:36 | 7 | 124.05 |
| 10/28/2026 15:35 | 6 | 124.07 |
| 10/28/2026 15:35 | 1 | 124.08 |
| 10/28/2026 15:35 | 33 | 124.26 |
| 10/28/2026 15:35 | 67 | 124.26 |
| 10/28/2026 15:35 | 88 | 124.135 |
| 10/28/2026 15:35 | 7 | 124.05 |
| 10/28/2026 15:35 | 100 | 124.14 |
| 10/28/2026 15:35 | 100 | 124.14 |
| 10/28/2026 15:35 | 1 | 124.05 |
| 10/28/2026 15:35 | 1 | 124.05 |
| 10/28/2026 15:35 | 7 | 124.05 |
| 10/28/2026 15:35 | 64 | 124.07 |
| 10/28/2026 15:35 | 30 | 124.06 |
| 10/28/2026 15:35 | 4 | 124.09 |
| 10/28/2026 15:34 | 2 | 124.25 |
| 10/28/2026 15:34 | 4 | 124.10 |
| 10/28/2026 15:34 | 4 | 124.16 |
| 10/28/2026 15:34 | 2 | 124.16 |
| 10/28/2026 15:34 | 2 | 124.08 |
| 10/28/2026 15:34 | 2 | 124.08 |
| 10/28/2026 15:33 | 7 | 124.09 |
| 10/28/2026 15:32 | 64 | 124.26 |
| 10/28/2026 15:32 | 1 | 124.26 |
| 10/28/2026 15:32 | 2 | 124.25 |
| 10/28/2026 15:32 | 88 | 124.305 |
| 10/28/2026 15:32 | 27 | 124.305 |
| 10/28/2026 15:32 | 100 | 124.32 |
| 10/28/2026 15:32 | 6 | 124.32 |
| 10/28/2026 15:32 | 100 | 124.34 |
| 10/28/2026 15:32 | 100 | 124.40 |
| 10/28/2026 15:32 | 26 | 124.38 |
| 10/28/2026 15:32 | 7 | 124.38 |
| 10/28/2026 15:32 | 99 | 124.37 |
| 10/28/2026 15:32 | 1 | 124.37 |
| 10/28/2026 15:32 | 7 | 124.38 |
| 10/28/2026 15:32 | 100 | 124.38 |
| 10/28/2026 15:32 | 9 | 124.38 |
| 10/28/2026 15:32 | 26 | 124.39 |
| 10/28/2026 15:32 | 100 | 124.39 |
| 10/28/2026 15:32 | 1 | 124.38 |
| 10/28/2026 15:32 | 100 | 124.33 |
| 10/28/2026 15:32 | 14 | 124.53 |
| 10/28/2026 15:32 | 16 | 124.53 |
| 10/28/2026 15:31 | 192 | 124.54 |
| 10/28/2026 15:31 | 100 | 124.54 |
| 10/28/2026 15:31 | 20 | 124.53 |
| 10/28/2026 15:31 | 100 | 124.41 |
| 10/28/2026 15:31 | 60 | 124.41 |
| 10/28/2026 15:31 | 240 | 124.41 |
| 10/28/2026 15:31 | 5 | 124.41 |
| 10/28/2026 15:31 | 60 | 124.42 |
| 10/28/2026 15:31 | 100 | 124.43 |
| 10/28/2026 15:31 | 100 | 124.43 |
| 10/28/2026 15:31 | 1 | 124.44 |
| 10/28/2026 15:31 | 100 | 124.44 |
| 10/28/2026 15:31 | 240 | 124.54 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 240 | 124.66 |
| 10/28/2026 15:31 | 60 | 124.605 |
| 10/28/2026 15:31 | 240 | 124.62 |
| 10/28/2026 15:31 | 1 | 124.59 |
| 10/28/2026 15:31 | 187 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 50 | 124.59 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 461 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 1257 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 972 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 177 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 350 | 124.60 |
| 10/28/2026 15:31 | 50 | 124.60 |
| 10/28/2026 15:31 | 100 | 124.60 |
| 10/28/2026 15:31 | 50 | 124.60 |
| 10/28/2026 15:31 | 50 | 124.59 |
| 10/28/2026 15:31 | 1 | 124.59 |
| 10/28/2026 15:31 | 100 | 124.54 |
| 10/28/2026 15:31 | 6 | 124.47 |
| 10/28/2026 15:31 | 1 | 124.45 |
| 10/28/2026 15:31 | 1 | 124.37 |
| 10/28/2026 15:31 | 100 | 124.37 |
| 10/28/2026 15:31 | 25 | 124.275 |
| 10/28/2026 15:31 | 25 | 124.275 |
| 10/28/2026 15:31 | 140 | 124.27 |
| 10/28/2026 15:31 | 100 | 124.29 |
| 10/28/2026 15:31 | 100 | 124.28 |
| 10/28/2026 15:31 | 7 | 124.23 |
| 10/28/2026 15:31 | 22 | 124.23 |
| 10/28/2026 15:31 | 12 | 124.22 |
| 10/28/2026 15:31 | 1 | 124.21 |
| 10/28/2026 15:31 | 3 | 124.21 |
| 10/28/2026 15:31 | 63 | 124.17 |
| 10/28/2026 15:31 | 22 | 124.11 |
| 10/28/2026 15:31 | 100 | 124.10 |
| 10/28/2026 15:31 | 4 | 124.10 |
| 10/28/2026 15:31 | 100 | 124.10 |
| 10/28/2026 15:31 | 7 | 124.09 |
| 10/28/2026 15:31 | 30 | 124.09 |
| 10/28/2026 15:31 | 100 | 124.05 |
| 10/28/2026 15:31 | 100 | 124.00 |
| 10/28/2026 15:31 | 30 | 123.99 |
| 10/28/2026 15:30 | 100 | 123.81 |
| 10/28/2026 15:30 | 100 | 123.81 |
| 10/28/2026 15:30 | 100 | 123.81 |
| 10/28/2026 15:30 | 1 | 123.82 |
| 10/28/2026 15:30 | 1 | 123.91 |
| 10/28/2026 15:30 | 4 | 123.92 |
| 10/28/2026 15:30 | 96 | 123.92 |
| 10/28/2026 15:30 | 100 | 124.00 |
| 10/28/2026 15:28 | 3 | 123.79 |
| 10/28/2026 15:28 | 100 | 123.70 |
| 10/28/2026 15:28 | 100 | 123.67 |
| 10/28/2026 15:28 | 36 | 123.62 |
| 10/28/2026 15:28 | 36 | 123.61 |
| 10/28/2026 15:28 | 36 | 123.61 |
| 10/28/2026 15:28 | 30 | 123.61 |
| 10/28/2026 15:28 | 36 | 123.61 |
| 10/28/2026 15:28 | 36 | 123.59 |
| 10/28/2026 15:28 | 50 | 123.57 |
| 10/28/2026 15:28 | 30 | 123.56 |
| 10/28/2026 15:28 | 1 | 123.53 |
| 10/28/2026 15:28 | 1 | 123.54 |
| 10/28/2026 15:28 | 2 | 123.54 |
| 10/28/2026 15:28 | 16 | 123.56 |
| 10/28/2026 15:28 | 57 | 123.55 |
| 10/28/2026 15:28 | 43 | 123.55 |
| 10/28/2026 15:28 | 2 | 123.59 |
| 10/28/2026 15:27 | 24 | 123.61 |
| 10/28/2026 15:27 | 1 | 123.61 |
| 10/28/2026 15:27 | 21 | 123.61 |
| 10/28/2026 15:27 | 6 | 123.62 |
| 10/28/2026 15:27 | 2 | 123.62 |
| 10/28/2026 15:27 | 2 | 123.62 |
| 10/28/2026 15:27 | 3 | 123.62 |
| 10/28/2026 15:27 | 100 | 123.62 |
| 10/28/2026 15:27 | 14 | 123.63 |
| 10/28/2026 15:27 | 93 | 123.63 |
| 10/28/2026 15:27 | 99 | 123.64 |
| 10/28/2026 15:27 | 1 | 123.64 |
| 10/28/2026 15:26 | 7 | 123.63 |
| 10/28/2026 15:26 | 100 | 123.68 |
| 10/28/2026 15:26 | 2 | 123.75 |
| 10/28/2026 15:24 | 7 | 123.74 |
| 10/28/2026 15:24 | 100 | 123.71 |
| 10/28/2026 15:24 | 93 | 123.71 |
| 10/28/2026 15:24 | 7 | 123.71 |
| 10/28/2026 15:24 | 3 | 123.76 |
| 10/28/2026 15:24 | 3 | 123.77 |
| 10/28/2026 15:24 | 24 | 123.86 |
| 10/28/2026 15:24 | 25 | 123.86 |
| 10/28/2026 15:24 | 1 | 123.91 |
| 10/28/2026 15:24 | 100 | 123.91 |
| 10/28/2026 15:24 | 100 | 123.91 |
| 10/28/2026 15:24 | 100 | 123.92 |
| 10/28/2026 15:23 | 6 | 123.97 |
| 10/28/2026 15:23 | 5 | 123.97 |
| 10/28/2026 15:23 | 46 | 123.97 |
| 10/28/2026 15:23 | 49 | 123.97 |
| 10/28/2026 15:23 | 10 | 123.98 |
| 10/28/2026 15:23 | 7 | 124.02 |
| 10/28/2026 15:23 | 22 | 124.02 |
| 10/28/2026 15:23 | 16 | 124.10 |
| 10/28/2026 15:23 | 1 | 124.07 |
| 10/28/2026 15:23 | 49 | 124.08 |
| 10/28/2026 15:23 | 51 | 124.08 |
| 10/28/2026 15:23 | 1 | 124.08 |
| 10/28/2026 15:23 | 15 | 124.09 |
| 10/28/2026 15:23 | 17 | 124.09 |
| 10/28/2026 15:23 | 100 | 124.09 |
| 10/28/2026 15:23 | 16 | 124.14 |
| 10/28/2026 15:22 | 6 | 124.19 |
| 10/28/2026 15:22 | 12 | 124.19 |
| 10/28/2026 15:22 | 6 | 124.17 |
| 10/28/2026 15:22 | 3 | 124.16 |
| 10/28/2026 15:22 | 50 | 124.07 |
| 10/28/2026 15:22 | 50 | 124.06 |
| 10/28/2026 15:22 | 50 | 124.06 |
| 10/28/2026 15:22 | 77 | 123.98 |
| 10/28/2026 15:22 | 104 | 124.00 |
| 10/28/2026 15:22 | 53 | 124.10 |
| 10/28/2026 15:22 | 7 | 124.10 |
| 10/28/2026 15:22 | 6 | 124.06 |
| 10/28/2026 15:21 | 40 | 124.04 |
| 10/28/2026 15:21 | 2 | 123.92 |
| 10/28/2026 15:21 | 3 | 123.94 |
| 10/28/2026 15:21 | 1 | 123.94 |
| 10/28/2026 15:21 | 17 | 123.94 |
| 10/28/2026 15:21 | 100 | 123.94 |
| 10/28/2026 15:20 | 2 | 123.87 |
| 10/28/2026 15:20 | 4 | 123.87 |
| 10/28/2026 15:20 | 40 | 123.82 |
| 10/28/2026 15:20 | 250 | 123.80 |
| 10/28/2026 15:20 | 490 | 123.80 |
| 10/28/2026 15:19 | 100 | 123.69 |
| 10/28/2026 15:19 | 1 | 123.69 |
| 10/28/2026 15:19 | 5 | 123.66 |
| 10/28/2026 15:19 | 5 | 123.72 |
| 10/28/2026 15:19 | 1 | 123.69 |
| 10/28/2026 15:18 | 100 | 123.66 |
| 10/28/2026 15:18 | 100 | 123.66 |
| 10/28/2026 15:18 | 100 | 123.66 |
| 10/28/2026 15:18 | 3 | 123.66 |
| 10/28/2026 15:17 | 1 | 123.82 |
| 10/28/2026 15:16 | 3 | 123.74 |
| 10/28/2026 15:16 | 3 | 123.74 |
| 10/28/2026 15:16 | 3 | 123.74 |
| 10/28/2026 15:16 | 100 | 123.78 |
| 10/28/2026 15:16 | 100 | 123.78 |
| 10/28/2026 15:15 | 2 | 123.68 |
| 10/28/2026 15:15 | 1 | 123.68 |
| 10/28/2026 15:15 | 100 | 123.62 |
| 10/28/2026 15:15 | 9 | 123.62 |
| 10/28/2026 15:15 | 1 | 123.62 |
| 10/28/2026 15:15 | 100 | 123.62 |
| 10/28/2026 15:15 | 4 | 123.63 |
| 10/28/2026 15:15 | 1 | 123.63 |
| 10/28/2026 15:15 | 1 | 123.63 |
| 10/28/2026 15:14 | 1 | 123.80 |
| 10/28/2026 15:14 | 10 | 123.86 |
| 10/28/2026 15:14 | 80 | 123.82 |
| 10/28/2026 15:14 | 90 | 123.77 |
| 10/28/2026 15:14 | 1 | 123.75 |
| 10/28/2026 15:14 | 25 | 123.70 |
| 10/28/2026 15:14 | 14 | 123.62 |
| 10/28/2026 15:14 | 49 | 123.62 |
| 10/28/2026 15:14 | 17 | 123.55 |
| 10/28/2026 15:14 | 100 | 123.55 |
| 10/28/2026 15:14 | 2 | 123.53 |
| 10/28/2026 15:14 | 100 | 123.48 |
| 10/28/2026 15:14 | 2 | 123.49 |
| 10/28/2026 15:14 | 10 | 123.45 |
| 10/28/2026 15:14 | 2 | 123.38 |
| 10/28/2026 15:14 | 61 | 123.38 |
| 10/28/2026 15:14 | 1 | 123.38 |
| 10/28/2026 15:14 | 44 | 123.43 |
| 10/28/2026 15:14 | 2 | 123.35 |
| 10/28/2026 15:13 | 16 | 123.31 |
| 10/28/2026 15:12 | 100 | 123.25 |
| 10/28/2026 15:12 | 1 | 123.28 |
| 10/28/2026 15:12 | 100 | 123.34 |
| 10/28/2026 15:12 | 100 | 123.34 |
| 10/28/2026 15:12 | 228 | 123.36 |
| 10/28/2026 15:12 | 72 | 123.36 |
| 10/28/2026 15:12 | 100 | 123.52 |
| 10/28/2026 15:12 | 35 | 123.52 |
| 10/28/2026 15:12 | 16 | 123.52 |
| 10/28/2026 15:11 | 1 | 123.43 |
| 10/28/2026 15:11 | 18 | 123.35 |
| 10/28/2026 15:11 | 22 | 123.42 |
| 10/28/2026 15:11 | 100 | 123.43 |
| 10/28/2026 15:11 | 100 | 123.46 |
| 10/28/2026 15:11 | 100 | 123.46 |
| 10/28/2026 15:11 | 9 | 123.46 |
| 10/28/2026 15:11 | 11 | 123.46 |
| 10/28/2026 15:11 | 55 | 123.47 |
| 10/28/2026 15:11 | 100 | 123.48 |
| 10/28/2026 15:11 | 100 | 123.48 |
| 10/28/2026 15:11 | 100 | 123.51 |
| 10/28/2026 15:11 | 45 | 123.47 |
| 10/28/2026 15:11 | 100 | 123.48 |
| 10/28/2026 15:11 | 1 | 123.48 |
| 10/28/2026 15:11 | 7 | 123.53 |
| 10/28/2026 15:11 | 7 | 123.60 |
| 10/28/2026 15:10 | 100 | 123.51 |
| 10/28/2026 15:10 | 85 | 123.51 |
| 10/28/2026 15:10 | 15 | 123.51 |
| 10/28/2026 15:10 | 100 | 123.51 |
| 10/28/2026 15:10 | 100 | 123.51 |
| 10/28/2026 15:10 | 100 | 123.51 |
| 10/28/2026 15:10 | 100 | 123.51 |
| 10/28/2026 15:10 | 30 | 123.61 |
| 10/28/2026 15:09 | 5 | 123.57 |
| 10/28/2026 15:09 | 200 | 123.57 |
| 10/28/2026 15:09 | 92 | 123.57 |
| 10/28/2026 15:09 | 8 | 123.57 |
| 10/28/2026 15:09 | 9 | 123.72 |
| 10/28/2026 15:09 | 1 | 123.71 |
| 10/28/2026 15:09 | 1 | 123.71 |
| 10/28/2026 15:09 | 1 | 123.71 |
| 10/28/2026 15:09 | 6 | 123.69 |
| 10/28/2026 15:09 | 1 | 123.61 |
| 10/28/2026 15:09 | 2 | 123.50 |
| 10/28/2026 15:08 | 18 | 123.36 |
| 10/28/2026 15:08 | 100 | 123.36 |
| 10/28/2026 15:08 | 100 | 123.37 |
| 10/28/2026 15:08 | 50 | 123.50 |
| 10/28/2026 15:08 | 100 | 123.43 |
| 10/28/2026 15:08 | 48 | 123.41 |
| 10/28/2026 15:08 | 52 | 123.41 |
| 10/28/2026 15:08 | 600 | 123.45 |
| 10/28/2026 15:08 | 1 | 123.47 |
| 10/28/2026 15:08 | 49 | 123.47 |
| 10/28/2026 15:08 | 151 | 123.47 |
| 10/28/2026 15:08 | 1 | 123.48 |
| 10/28/2026 15:08 | 50 | 123.54 |
| 10/28/2026 15:08 | 50 | 123.54 |
| 10/28/2026 15:08 | 100 | 123.54 |
| 10/28/2026 15:07 | 100 | 123.48 |
| 10/28/2026 15:07 | 100 | 123.44 |
| 10/28/2026 15:07 | 100 | 123.41 |
| 10/28/2026 15:07 | 5 | 123.40 |
| 10/28/2026 15:07 | 35 | 123.35 |
| 10/28/2026 15:07 | 25 | 123.35 |
| 10/28/2026 15:07 | 60 | 123.30 |
| 10/28/2026 15:07 | 2 | 123.23 |
| 10/28/2026 15:07 | 1 | 123.23 |
| 10/28/2026 15:06 | 25 | 123.23 |
| 10/28/2026 15:06 | 25 | 123.23 |
| 10/28/2026 15:06 | 16 | 123.22 |
| 10/28/2026 15:06 | 25 | 123.22 |
| 10/28/2026 15:06 | 25 | 123.22 |
| 10/28/2026 15:06 | 25 | 123.22 |
| 10/28/2026 15:06 | 100 | 123.22 |
| 10/28/2026 15:06 | 1 | 123.22 |
| 10/28/2026 15:06 | 100 | 123.11 |
| 10/28/2026 15:06 | 100 | 123.09 |
| 10/28/2026 15:06 | 100 | 123.10 |
| 10/28/2026 15:05 | 1 | 123.165 |
| 10/28/2026 15:05 | 100 | 123.15 |
| 10/28/2026 15:04 | 1 | 122.99 |
| 10/28/2026 15:04 | 15 | 122.98 |
| 10/28/2026 15:04 | 10 | 122.96 |
| 10/28/2026 15:03 | 1 | 122.80 |
| 10/28/2026 15:03 | 2 | 122.79 |
| 10/28/2026 15:03 | 100 | 122.76 |
| 10/28/2026 15:03 | 100 | 122.79 |
| 10/28/2026 15:03 | 19 | 122.83 |
| 10/28/2026 15:03 | 100 | 122.83 |
| 10/28/2026 15:02 | 25 | 122.93 |
| 10/28/2026 15:02 | 25 | 122.93 |
| 10/28/2026 15:02 | 25 | 122.93 |
| 10/28/2026 15:02 | 25 | 122.93 |
| 10/28/2026 15:01 | 240 | 122.92 |
| 10/28/2026 15:01 | 1 | 122.92 |
| 10/28/2026 15:01 | 14 | 123.03 |
| 10/28/2026 15:01 | 2 | 123.02 |
| 10/28/2026 15:01 | 21 | 122.89 |
| 10/28/2026 15:01 | 4 | 122.89 |
| 10/28/2026 14:59 | 3 | 123.10 |
| 10/28/2026 14:59 | 2 | 122.915 |
| 10/28/2026 14:59 | 5 | 122.92 |
| 10/28/2026 14:58 | 1 | 122.91 |
| 10/28/2026 14:58 | 100 | 122.88 |
| 10/28/2026 14:58 | 26 | 122.88 |
| 10/28/2026 14:58 | 74 | 122.88 |
| 10/28/2026 14:58 | 30 | 122.97 |
| 10/28/2026 14:56 | 71 | 122.88 |
| 10/28/2026 14:56 | 29 | 122.88 |
| 10/28/2026 14:56 | 4 | 122.88 |
| 10/28/2026 14:56 | 33 | 122.88 |
| 10/28/2026 14:56 | 67 | 122.88 |
| 10/28/2026 14:56 | 13 | 122.89 |
| 10/28/2026 14:56 | 87 | 122.89 |
| 10/28/2026 14:56 | 10 | 123.00 |
| 10/28/2026 14:56 | 66 | 123.06 |
| 10/28/2026 14:56 | 1 | 122.985 |
| 10/28/2026 14:56 | 1 | 122.985 |
| 10/28/2026 14:56 | 1 | 122.985 |
| 10/28/2026 14:56 | 100 | 123.03 |
| 10/28/2026 14:56 | 100 | 123.04 |
| 10/28/2026 14:56 | 6 | 123.04 |
| 10/28/2026 14:56 | 20 | 123.04 |
| 10/28/2026 14:56 | 80 | 123.04 |
| 10/28/2026 14:56 | 1 | 123.05 |
| 10/28/2026 14:55 | 33 | 123.24 |
| 10/28/2026 14:55 | 33 | 123.24 |
| 10/28/2026 14:55 | 33 | 123.24 |
| 10/28/2026 14:55 | 33 | 123.29 |
| 10/28/2026 14:55 | 80 | 123.23 |
| 10/28/2026 14:55 | 60 | 123.22 |
| 10/28/2026 14:55 | 100 | 123.22 |
| 10/28/2026 14:55 | 600 | 123.22 |
| 10/28/2026 14:55 | 100 | 123.22 |
| 10/28/2026 14:55 | 100 | 123.22 |
| 10/28/2026 14:55 | 1 | 123.12 |
| 10/28/2026 14:55 | 16 | 123.07 |
| 10/28/2026 14:54 | 19 | 123.225 |
| 10/28/2026 14:54 | 10 | 123.27 |
| 10/28/2026 14:54 | 99 | 123.26 |
| 10/28/2026 14:54 | 55 | 123.21 |
| 10/28/2026 14:54 | 25 | 123.21 |
| 10/28/2026 14:54 | 1 | 123.085 |
| 10/28/2026 14:53 | 1 | 123.055 |
| 10/28/2026 14:53 | 15 | 122.92 |
| 10/28/2026 14:53 | 5 | 123.00 |
| 10/28/2026 14:52 | 1 | 123.145 |
| 10/28/2026 14:52 | 1 | 123.145 |
| 10/28/2026 14:52 | 24 | 123.10 |
| 10/28/2026 14:52 | 90 | 123.29 |
| 10/28/2026 14:52 | 1 | 123.29 |
| 10/28/2026 14:52 | 9 | 123.29 |
| 10/28/2026 14:51 | 60 | 123.34 |
| 10/28/2026 14:51 | 8 | 123.30 |
| 10/28/2026 14:51 | 6 | 123.36 |
| 10/28/2026 14:51 | 15 | 123.38 |
| 10/28/2026 14:51 | 100 | 123.38 |
| 10/28/2026 14:51 | 3 | 123.44 |
| 10/28/2026 14:51 | 17 | 123.46 |
| 10/28/2026 14:51 | 100 | 123.46 |
| 10/28/2026 14:50 | 33 | 123.63 |
| 10/28/2026 14:50 | 10 | 123.59 |
| 10/28/2026 14:50 | 1 | 123.59 |
| 10/28/2026 14:50 | 13 | 123.85 |
| 10/28/2026 14:50 | 3 | 123.675 |
| 10/28/2026 14:49 | 12 | 123.78 |
| 10/28/2026 14:49 | 100 | 123.77 |
| 10/28/2026 14:49 | 100 | 123.77 |
| 10/28/2026 14:49 | 100 | 123.76 |
| 10/28/2026 14:49 | 20 | 123.72 |
| 10/28/2026 14:49 | 80 | 123.72 |
| 10/28/2026 14:49 | 100 | 123.72 |
| 10/28/2026 14:49 | 40 | 123.72 |
| 10/28/2026 14:49 | 60 | 123.72 |
| 10/28/2026 14:49 | 20 | 123.72 |
| 10/28/2026 14:49 | 80 | 123.72 |
| 10/28/2026 14:49 | 2 | 123.53 |
| 10/28/2026 14:49 | 1 | 123.53 |
| 10/28/2026 14:48 | 1 | 123.505 |
| 10/28/2026 14:48 | 2 | 123.505 |
| 10/28/2026 14:48 | 81 | 123.50 |
| 10/28/2026 14:48 | 19 | 123.50 |
| 10/28/2026 14:48 | 97 | 123.51 |
| 10/28/2026 14:48 | 3 | 123.51 |
| 10/28/2026 14:48 | 6 | 123.59 |
| 10/28/2026 14:48 | 2 | 123.66 |
| 10/28/2026 14:48 | 100 | 123.78 |
| 10/28/2026 14:47 | 100 | 123.84 |
| 10/28/2026 14:47 | 92 | 123.84 |
| 10/28/2026 14:47 | 8 | 123.84 |
| 10/28/2026 14:47 | 4 | 123.84 |
| 10/28/2026 14:47 | 52 | 123.85 |
| 10/28/2026 14:47 | 48 | 123.85 |
| 10/28/2026 14:47 | 30 | 123.94 |
| 10/28/2026 14:47 | 30 | 123.94 |
| 10/28/2026 14:47 | 100 | 123.94 |
| 10/28/2026 14:47 | 1 | 123.86 |
| 10/28/2026 14:47 | 40 | 123.86 |
| 10/28/2026 14:47 | 10 | 123.90 |
| 10/28/2026 14:47 | 60 | 124.05 |
| 10/28/2026 14:47 | 1 | 124.04 |
| 10/28/2026 14:47 | 91 | 124.04 |
| 10/28/2026 14:47 | 1 | 124.01 |
| 10/28/2026 14:47 | 25 | 124.01 |
| 10/28/2026 14:47 | 8 | 124.04 |
| 10/28/2026 14:47 | 1 | 123.95 |
| 10/28/2026 14:47 | 100 | 123.97 |
| 10/28/2026 14:47 | 100 | 123.96 |
| 10/28/2026 14:47 | 1 | 123.93 |
| 10/28/2026 14:46 | 3 | 124.07 |
| 10/28/2026 14:45 | 1 | 123.855 |
| 10/28/2026 14:45 | 2 | 123.855 |
| 10/28/2026 14:45 | 1 | 123.855 |
| 10/28/2026 14:45 | 2 | 123.85 |
| 10/28/2026 14:45 | 1 | 123.65 |
| 10/28/2026 14:44 | 5 | 123.62 |
| 10/28/2026 14:44 | 100 | 123.81 |
| 10/28/2026 14:44 | 97 | 123.82 |
| 10/28/2026 14:44 | 3 | 123.82 |
| 10/28/2026 14:44 | 20 | 124.05 |
| 10/28/2026 14:44 | 80 | 124.05 |
| 10/28/2026 14:44 | 100 | 124.05 |
| 10/28/2026 14:44 | 20 | 124.06 |
| 10/28/2026 14:44 | 100 | 124.22 |
| 10/28/2026 14:44 | 200 | 124.23 |
| 10/28/2026 14:44 | 100 | 124.24 |
| 10/28/2026 14:43 | 100 | 124.39 |
| 10/28/2026 14:43 | 2 | 124.38 |
| 10/28/2026 14:43 | 8 | 124.38 |
| 10/28/2026 14:43 | 2 | 124.375 |
| 10/28/2026 14:43 | 20 | 124.37 |
| 10/28/2026 14:43 | 1 | 124.26 |
| 10/28/2026 14:42 | 20 | 124.14 |
| 10/28/2026 14:42 | 16 | 124.14 |
| 10/28/2026 14:42 | 100 | 124.17 |
| 10/28/2026 14:42 | 1 | 124.16 |
| 10/28/2026 14:42 | 1 | 124.11 |
| 10/28/2026 14:42 | 99 | 124.11 |
| 10/28/2026 14:42 | 23 | 124.04 |
| 10/28/2026 14:42 | 100 | 123.97 |
| 10/28/2026 14:42 | 100 | 123.96 |
| 10/28/2026 14:42 | 99 | 123.95 |
| 10/28/2026 14:42 | 24 | 123.93 |
| 10/28/2026 14:42 | 51 | 123.93 |
| 10/28/2026 14:42 | 49 | 123.93 |
| 10/28/2026 14:42 | 15 | 123.89 |
| 10/28/2026 14:42 | 4 | 123.86 |
| 10/28/2026 14:42 | 1 | 123.86 |
| 10/28/2026 14:41 | 50 | 123.91 |
| 10/28/2026 14:41 | 50 | 123.91 |
| 10/28/2026 14:41 | 69 | 123.90 |
| 10/28/2026 14:41 | 31 | 123.90 |
| 10/28/2026 14:41 | 100 | 123.82 |
| 10/28/2026 14:41 | 600 | 123.70 |
| 10/28/2026 14:41 | 240 | 123.70 |
| 10/28/2026 14:41 | 3 | 123.71 |
| 10/28/2026 14:41 | 199 | 123.70 |
| 10/28/2026 14:41 | 97 | 123.71 |
| 10/28/2026 14:41 | 100 | 123.70 |
| 10/28/2026 14:41 | 100 | 123.70 |
| 10/28/2026 14:41 | 7 | 123.70 |
| 10/28/2026 14:41 | 89 | 123.70 |
| 10/28/2026 14:41 | 4 | 123.70 |
| 10/28/2026 14:41 | 910 | 123.70 |
| 10/28/2026 14:41 | 90 | 123.70 |
| 10/28/2026 14:41 | 60 | 123.69 |
| 10/28/2026 14:40 | 10 | 123.52 |
| 10/28/2026 14:40 | 90 | 123.52 |
| 10/28/2026 14:40 | 100 | 123.40 |
| 10/28/2026 14:40 | 26 | 123.60 |
| 10/28/2026 14:40 | 18 | 123.68 |
| 10/28/2026 14:40 | 100 | 123.53 |
| 10/28/2026 14:40 | 10 | 123.53 |
| 10/28/2026 14:40 | 2 | 123.345 |
| 10/28/2026 14:40 | 15 | 123.34 |
| 10/28/2026 14:40 | 85 | 123.34 |
| 10/28/2026 14:40 | 100 | 123.35 |
| 10/28/2026 14:40 | 100 | 123.36 |
| 10/28/2026 14:39 | 100 | 123.51 |
| 10/28/2026 14:39 | 4 | 123.52 |
| 10/28/2026 14:39 | 1 | 123.55 |
| 10/28/2026 14:39 | 100 | 123.55 |
| 10/28/2026 14:39 | 1 | 123.76 |
| 10/28/2026 14:39 | 17 | 123.76 |
| 10/28/2026 14:38 | 100 | 123.89 |
| 10/28/2026 14:38 | 100 | 123.89 |
| 10/28/2026 14:38 | 100 | 123.89 |
| 10/28/2026 14:37 | 1 | 123.97 |
| 10/28/2026 14:37 | 1 | 124.17 |
| 10/28/2026 14:37 | 4 | 124.18 |
| 10/28/2026 14:37 | 100 | 124.19 |
| 10/28/2026 14:37 | 72 | 124.36 |
| 10/28/2026 14:37 | 1 | 124.28 |
| 10/28/2026 14:37 | 20 | 124.30 |
| 10/28/2026 14:36 | 100 | 124.53 |
| 10/28/2026 14:36 | 10 | 124.52 |
| 10/28/2026 14:36 | 100 | 124.52 |
| 10/28/2026 14:36 | 10 | 124.51 |
| 10/28/2026 14:36 | 100 | 124.25 |
| 10/28/2026 14:35 | 9 | 124.51 |
| 10/28/2026 14:35 | 195 | 124.44 |
| 10/28/2026 14:35 | 800 | 124.16 |
| 10/28/2026 14:34 | 100 | 124.16 |
| 10/28/2026 14:34 | 100 | 124.17 |
| 10/28/2026 14:34 | 240 | 124.25 |
| 10/28/2026 14:34 | 17 | 124.53 |
| 10/28/2026 14:34 | 20 | 124.52 |
| 10/28/2026 14:34 | 27 | 124.05 |
| 10/28/2026 14:34 | 55 | 124.07 |
| 10/28/2026 14:34 | 45 | 124.07 |
| 10/28/2026 14:34 | 64 | 124.08 |
| 10/28/2026 14:34 | 100 | 124.08 |
| 10/28/2026 14:34 | 69 | 124.13 |
| 10/28/2026 14:34 | 27 | 124.13 |
| 10/28/2026 14:34 | 1 | 124.13 |
| 10/28/2026 14:34 | 72 | 124.13 |
| 10/28/2026 14:34 | 28 | 124.13 |
| 10/28/2026 14:34 | 169 | 124.14 |
| 10/28/2026 14:34 | 99 | 124.14 |
| 10/28/2026 14:34 | 1 | 124.14 |
| 10/28/2026 14:34 | 37 | 124.14 |
| 10/28/2026 14:34 | 94 | 124.14 |
| 10/28/2026 14:34 | 103 | 124.14 |
| 10/28/2026 14:34 | 197 | 124.14 |
| 10/28/2026 14:34 | 197 | 124.25 |
| 10/28/2026 14:33 | 32 | 124.61 |
| 10/28/2026 14:33 | 1 | 124.73 |
| 10/28/2026 14:33 | 20 | 124.81 |
| 10/28/2026 14:33 | 20 | 124.81 |
| 10/28/2026 14:33 | 7 | 124.81 |
| 10/28/2026 14:32 | 31 | 124.85 |
| 10/28/2026 14:32 | 16 | 124.84 |
| 10/28/2026 14:32 | 16 | 124.83 |
| 10/28/2026 14:32 | 33 | 124.82 |
| 10/28/2026 14:32 | 24 | 124.81 |
| 10/28/2026 14:32 | 9 | 124.81 |
| 10/28/2026 14:32 | 17 | 124.81 |
| 10/28/2026 14:32 | 50 | 124.80 |
| 10/28/2026 14:32 | 20 | 124.80 |
| 10/28/2026 14:32 | 24 | 124.80 |
| 10/28/2026 14:32 | 26 | 124.80 |
| 10/28/2026 14:32 | 100 | 124.36 |
| 10/28/2026 14:32 | 25 | 124.365 |
| 10/28/2026 14:32 | 25 | 124.365 |
| 10/28/2026 14:32 | 25 | 124.365 |
| 10/28/2026 14:32 | 25 | 124.365 |
| 10/28/2026 14:32 | 16 | 124.78 |
| 10/28/2026 14:31 | 1 | 124.45 |
| 10/28/2026 14:31 | 8 | 124.28 |
| 10/28/2026 14:31 | 61 | 124.00 |
| 10/28/2026 14:31 | 256 | 123.65 |
| 10/28/2026 14:31 | 240 | 123.65 |
| 10/28/2026 14:31 | 4 | 123.65 |
| 10/28/2026 14:31 | 4 | 124.14 |
| 10/28/2026 14:31 | 2 | 124.14 |
| 10/28/2026 14:31 | 71 | 123.77 |
| 10/28/2026 14:31 | 2 | 123.77 |
| 10/28/2026 14:30 | 7 | 123.77 |
| 10/28/2026 14:30 | 6 | 123.77 |
| 10/28/2026 14:30 | 11 | 123.61 |
| 10/28/2026 14:30 | 100 | 123.61 |
| 10/28/2026 14:30 | 100 | 123.57 |
| 10/28/2026 14:30 | 100 | 123.57 |
| 10/28/2026 14:30 | 100 | 123.56 |
| 10/28/2026 14:30 | 100 | 123.56 |
| 10/28/2026 14:30 | 100 | 123.56 |
| 10/28/2026 14:30 | 41 | 123.33 |
| 10/28/2026 14:30 | 39 | 122.81 |
| 10/28/2026 14:30 | 11 | 123.16 |
| 10/28/2026 14:30 | 17 | 122.86 |
| 10/28/2026 14:30 | 50 | 122.81 |
| 10/28/2026 14:30 | 50 | 122.81 |
| 10/28/2026 14:30 | 100 | 122.81 |
| 10/28/2026 14:30 | 50 | 122.80 |
| 10/28/2026 14:30 | 50 | 122.80 |
| 10/28/2026 14:30 | 50 | 122.80 |
| 10/28/2026 14:30 | 50 | 122.80 |
| 10/28/2026 14:30 | 10 | 122.79 |
| 10/28/2026 14:30 | 97 | 122.52 |
| 10/28/2026 14:30 | 2 | 122.40 |
| 10/28/2026 14:30 | 2 | 122.40 |
| 10/28/2026 14:30 | 1 | 122.40 |
| 10/28/2026 14:30 | 1 | 122.40 |
| 10/28/2026 14:30 | 4 | 122.40 |
| 10/28/2026 14:30 | 5 | 122.40 |
| 10/28/2026 14:30 | 5 | 122.40 |
| 10/28/2026 14:30 | 4 | 122.39 |
| 10/28/2026 14:30 | 16 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 18 | 122.39 |
| 10/28/2026 14:30 | 16 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.39 |
| 10/28/2026 14:30 | 18 | 122.39 |
| 10/28/2026 14:30 | 16 | 122.39 |
| 10/28/2026 14:30 | 2 | 122.37 |
| 10/28/2026 14:30 | 2 | 122.37 |
| 10/28/2026 14:30 | 2 | 122.37 |
| 10/28/2026 14:30 | 18 | 122.37 |
| 10/28/2026 14:30 | 18 | 122.37 |
| 10/28/2026 14:30 | 2 | 122.37 |
| 10/28/2026 14:30 | 18 | 122.37 |
| 10/28/2026 14:30 | 18 | 122.37 |
| 10/28/2026 14:30 | 18 | 122.37 |
| 10/28/2026 14:30 | 2 | 122.37 |
| 10/28/2026 14:30 | 15247 | 121.70 |
| 10/28/2026 14:30 | 15247 | 121.70 |