Large gap with delayed quotes
|
Last quote
10/16/2026
-
19:02:29
|
Bid
10/16/2026 -
20:52:48
|
Bid Volume |
Ask
10/16/2026 -
20:52:48
|
Ask Volume |
|---|---|---|---|---|
|
290.91
-6.28
(
-2.11% )
|
288.49
|
100 |
290.88
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 20:52 | 8 | 289.90 |
| 10/16/2026 20:52 | 8 | 290.30 |
| 10/16/2026 20:52 | 5 | 289.90 |
| 10/16/2026 20:52 | 49 | 290.55 |
| 10/16/2026 20:52 | 1 | 290.48 |
| 10/16/2026 20:52 | 50 | 290.40 |
| 10/16/2026 20:52 | 18 | 289.845 |
| 10/16/2026 20:50 | 9 | 289.82 |
| 10/16/2026 20:50 | 5 | 289.62 |
| 10/16/2026 20:49 | 5 | 289.74 |
| 10/16/2026 20:49 | 5 | 289.58 |
| 10/16/2026 20:49 | 10 | 289.79 |
| 10/16/2026 20:48 | 5 | 289.72 |
| 10/16/2026 20:48 | 32 | 289.95 |
| 10/16/2026 20:48 | 10 | 289.95 |
| 10/16/2026 20:47 | 2 | 289.95 |
| 10/16/2026 20:47 | 32 | 289.90 |
| 10/16/2026 20:47 | 10 | 289.68 |
| 10/16/2026 20:47 | 2 | 289.75 |
| 10/16/2026 20:47 | 11 | 289.76 |
| 10/16/2026 20:47 | 10 | 289.76 |
| 10/16/2026 20:47 | 9 | 289.76 |
| 10/16/2026 20:47 | 1 | 289.76 |
| 10/16/2026 20:47 | 1 | 289.94 |
| 10/16/2026 20:47 | 3 | 289.94 |
| 10/16/2026 20:47 | 7 | 289.94 |
| 10/16/2026 20:47 | 8 | 289.94 |
| 10/16/2026 20:47 | 7 | 289.94 |
| 10/16/2026 20:47 | 10 | 289.94 |
| 10/16/2026 20:47 | 10 | 289.94 |
| 10/16/2026 20:47 | 30 | 289.95 |
| 10/16/2026 20:47 | 30 | 289.95 |
| 10/16/2026 20:47 | 34 | 289.95 |
| 10/16/2026 20:47 | 3 | 289.95 |
| 10/16/2026 20:47 | 33 | 289.98 |
| 10/16/2026 20:47 | 50 | 290.01 |
| 10/16/2026 20:47 | 1 | 290.18 |
| 10/16/2026 20:47 | 24 | 290.18 |
| 10/16/2026 20:45 | 1 | 291.04 |
| 10/16/2026 20:45 | 1 | 291.04 |
| 10/16/2026 20:45 | 10 | 289.95 |
| 10/16/2026 20:45 | 1 | 290.36 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:45 | 1 | 290.59 |
| 10/16/2026 20:44 | 1 | 290.60 |
| 10/16/2026 20:44 | 2 | 290.40 |
| 10/16/2026 20:44 | 8 | 290.91 |
| 10/16/2026 20:44 | 5 | 290.34 |
| 10/16/2026 20:44 | 4 | 290.36 |
| 10/16/2026 20:44 | 5 | 290.27 |
| 10/16/2026 20:44 | 4 | 290.10 |
| 10/16/2026 20:43 | 15 | 290.53 |
| 10/16/2026 20:42 | 8 | 291.10 |
| 10/16/2026 20:42 | 8 | 291.14 |
| 10/16/2026 20:42 | 10 | 290.49 |
| 10/16/2026 20:42 | 2 | 290.57 |
| 10/16/2026 20:42 | 16 | 290.99 |
| 10/16/2026 20:42 | 2 | 290.81 |
| 10/16/2026 20:42 | 1 | 290.70 |
| 10/16/2026 20:42 | 1 | 290.70 |
| 10/16/2026 20:36 | 8 | 291.00 |
| 10/16/2026 20:36 | 5 | 291.00 |
| 10/16/2026 20:36 | 17 | 290.38 |
| 10/16/2026 20:36 | 1 | 290.56 |
| 10/16/2026 20:36 | 8 | 291.00 |
| 10/16/2026 20:36 | 1 | 291.00 |
| 10/16/2026 20:36 | 4 | 289.81 |
| 10/16/2026 20:36 | 4 | 290.26 |
| 10/16/2026 20:36 | 4 | 290.26 |
| 10/16/2026 20:36 | 4 | 290.26 |
| 10/16/2026 20:36 | 4 | 290.56 |
| 10/16/2026 20:34 | 1 | 291.82 |
| 10/16/2026 20:29 | 1 | 291.035 |
| 10/16/2026 20:28 | 1 | 291.035 |
| 10/16/2026 20:27 | 1 | 291.035 |
| 10/16/2026 20:27 | 1 | 291.035 |
| 10/16/2026 20:26 | 1 | 291.035 |
| 10/16/2026 20:23 | 17 | 290.49 |
| 10/16/2026 20:23 | 1 | 290.49 |
| 10/16/2026 20:23 | 5 | 290.41 |
| 10/16/2026 20:21 | 5 | 291.095 |
| 10/16/2026 20:20 | 1 | 291.035 |
| 10/16/2026 20:16 | 2 | 291.10 |
| 10/16/2026 20:14 | 1 | 291.035 |
| 10/16/2026 20:10 | 1 | 291.095 |
| 10/16/2026 20:10 | 1 | 291.095 |
| 10/16/2026 20:06 | 1 | 290.86 |
| 10/16/2026 20:06 | 1 | 290.86 |
| 10/16/2026 20:06 | 10 | 290.78 |
| 10/16/2026 20:06 | 10 | 290.82 |
| 10/16/2026 20:06 | 10 | 290.82 |
| 10/16/2026 20:05 | 20 | 290.38 |
| 10/16/2026 20:05 | 1 | 290.54 |
| 10/16/2026 20:05 | 1 | 290.50 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.62 |
| 10/16/2026 20:05 | 1 | 290.68 |
| 10/16/2026 20:05 | 18 | 290.85 |
| 10/16/2026 19:58 | 1 | 291.11 |
| 10/16/2026 19:54 | 1 | 291.115 |
| 10/16/2026 19:54 | 5 | 291.115 |
| 10/16/2026 19:53 | 44 | 291.115 |
| 10/16/2026 19:53 | 2 | 291.115 |
| 10/16/2026 19:53 | 5 | 291.115 |
| 10/16/2026 19:53 | 2 | 291.115 |
| 10/16/2026 19:53 | 2 | 290.98 |
| 10/16/2026 19:53 | 1 | 291.115 |
| 10/16/2026 19:51 | 1 | 291.115 |
| 10/16/2026 19:51 | 15 | 291.115 |
| 10/16/2026 19:51 | 5 | 291.115 |
| 10/16/2026 19:51 | 1 | 291.115 |
| 10/16/2026 19:51 | 1 | 291.115 |
| 10/16/2026 19:51 | 30 | 291.115 |
| 10/16/2026 19:51 | 4 | 291.115 |
| 10/16/2026 19:51 | 1 | 291.46 |
| 10/16/2026 19:50 | 1 | 291.115 |
| 10/16/2026 19:50 | 1 | 291.115 |
| 10/16/2026 19:50 | 41 | 291.115 |
| 10/16/2026 19:50 | 8 | 291.115 |
| 10/16/2026 19:49 | 20 | 291.35 |
| 10/16/2026 19:49 | 20 | 291.30 |
| 10/16/2026 19:48 | 1 | 291.31 |
| 10/16/2026 19:48 | 10 | 291.44 |
| 10/16/2026 19:47 | 2 | 291.28 |
| 10/16/2026 19:45 | 10 | 291.36 |
| 10/16/2026 19:45 | 10 | 291.27 |
| 10/16/2026 19:45 | 10 | 291.18 |
| 10/16/2026 19:45 | 2 | 291.24 |
| 10/16/2026 19:45 | 2 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.00 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:44 | 1 | 291.12 |
| 10/16/2026 19:43 | 17 | 291.12 |
| 10/16/2026 19:43 | 1 | 291.12 |
| 10/16/2026 19:41 | 36 | 291.12 |
| 10/16/2026 19:41 | 24 | 291.03 |
| 10/16/2026 19:41 | 1 | 290.39 |
| 10/16/2026 19:39 | 5 | 291.12 |
| 10/16/2026 19:38 | 1 | 291.06 |
| 10/16/2026 19:38 | 4 | 291.12 |
| 10/16/2026 19:37 | 1 | 291.12 |
| 10/16/2026 19:37 | 1 | 291.12 |
| 10/16/2026 19:36 | 1 | 290.97 |
| 10/16/2026 19:35 | 4 | 291.32 |
| 10/16/2026 19:31 | 4 | 290.83 |
| 10/16/2026 19:24 | 10 | 290.80 |
| 10/16/2026 19:24 | 3 | 290.815 |
| 10/16/2026 19:23 | 1 | 290.815 |
| 10/16/2026 19:23 | 3 | 290.545 |
| 10/16/2026 19:20 | 1 | 289.76 |
| 10/16/2026 19:20 | 1 | 290.25 |
| 10/16/2026 19:18 | 30 | 290.23 |
| 10/16/2026 19:17 | 1 | 290.98 |
| 10/16/2026 19:16 | 2 | 290.88 |
| 10/16/2026 19:15 | 1 | 290.91 |
| 10/16/2026 19:14 | 1 | 290.91 |
| 10/16/2026 19:14 | 1 | 291.05 |
| 10/16/2026 19:08 | 20 | 290.29 |
| 10/16/2026 19:08 | 11 | 290.45 |
| 10/16/2026 19:08 | 10 | 290.29 |
| 10/16/2026 19:08 | 10 | 290.29 |
| 10/16/2026 19:08 | 9 | 290.29 |
| 10/16/2026 19:08 | 1 | 290.29 |
| 10/16/2026 19:03 | 20 | 290.65 |
| 10/16/2026 19:02 | 5 | 290.90 |
| 10/16/2026 19:02 | 7 | 290.90 |
| 10/16/2026 19:02 | 1 | 290.90 |
| 10/16/2026 19:02 | 15 | 290.955 |
| 10/16/2026 19:02 | 85 | 290.955 |
| 10/16/2026 19:02 | 1 | 290.91 |
| 10/16/2026 19:02 | 34 | 291.21 |
| 10/16/2026 19:02 | 1 | 291.21 |
| 10/16/2026 19:02 | 1 | 290.91 |
| 10/16/2026 19:02 | 104 | 290.91 |
| 10/16/2026 19:02 | 57 | 290.91 |
| 10/16/2026 19:02 | 100 | 290.92 |
| 10/16/2026 19:02 | 5 | 291.10 |
| 10/16/2026 19:02 | 1 | 291.34 |
| 10/16/2026 18:58 | 1 | 291.50 |
| 10/16/2026 18:53 | 1 | 291.60 |
| 10/16/2026 18:53 | 1 | 291.50 |
| 10/16/2026 18:51 | 9 | 291.40 |
| 10/16/2026 18:50 | 1 | 291.06 |
| 10/16/2026 18:49 | 11 | 290.98 |
| 10/16/2026 18:49 | 27 | 290.98 |
| 10/16/2026 18:49 | 1 | 290.98 |
| 10/16/2026 18:46 | 1 | 291.24 |
| 10/16/2026 18:45 | 1 | 291.16 |
| 10/16/2026 18:45 | 1 | 291.16 |
| 10/16/2026 18:45 | 2 | 291.16 |
| 10/16/2026 18:43 | 35 | 291.19 |
| 10/16/2026 18:39 | 3 | 291.30 |
| 10/16/2026 18:39 | 3 | 291.30 |
| 10/16/2026 18:38 | 8 | 291.42 |
| 10/16/2026 18:38 | 5 | 291.41 |
| 10/16/2026 18:38 | 5 | 291.41 |
| 10/16/2026 18:38 | 20 | 291.44 |
| 10/16/2026 18:38 | 1 | 291.44 |
| 10/16/2026 18:36 | 6 | 291.56 |
| 10/16/2026 18:36 | 5 | 291.78 |
| 10/16/2026 18:36 | 3 | 291.78 |
| 10/16/2026 18:36 | 2 | 291.81 |
| 10/16/2026 18:29 | 12 | 292.20 |
| 10/16/2026 18:29 | 50 | 292.10 |
| 10/16/2026 18:29 | 1 | 292.24 |
| 10/16/2026 18:28 | 1 | 292.42 |
| 10/16/2026 18:28 | 1 | 292.42 |
| 10/16/2026 18:25 | 19 | 292.285 |
| 10/16/2026 18:25 | 30 | 292.57 |
| 10/16/2026 18:25 | 53 | 292.36 |
| 10/16/2026 18:25 | 50 | 292.67 |
| 10/16/2026 18:22 | 4 | 292.69 |
| 10/16/2026 18:22 | 4 | 292.69 |
| 10/16/2026 18:22 | 7 | 292.68 |
| 10/16/2026 18:22 | 1 | 292.66 |
| 10/16/2026 18:22 | 39 | 292.65 |
| 10/16/2026 18:22 | 17 | 292.65 |
| 10/16/2026 18:22 | 25 | 292.65 |
| 10/16/2026 18:22 | 100 | 292.65 |
| 10/16/2026 18:22 | 66 | 292.64 |
| 10/16/2026 18:22 | 1 | 292.64 |
| 10/16/2026 18:22 | 30 | 292.59 |
| 10/16/2026 18:20 | 29 | 292.105 |
| 10/16/2026 18:19 | 49 | 292.04 |
| 10/16/2026 18:16 | 33 | 292.04 |
| 10/16/2026 18:16 | 2 | 292.035 |
| 10/16/2026 18:13 | 1 | 292.05 |
| 10/16/2026 18:10 | 10 | 292.33 |
| 10/16/2026 18:10 | 1 | 292.40 |
| 10/16/2026 18:03 | 1 | 291.96 |
| 10/16/2026 18:03 | 6 | 291.98 |
| 10/16/2026 18:03 | 4 | 291.98 |
| 10/16/2026 18:03 | 10 | 292.00 |
| 10/16/2026 18:02 | 29 | 292.10 |
| 10/16/2026 18:02 | 9 | 292.10 |
| 10/16/2026 18:02 | 22 | 292.20 |
| 10/16/2026 18:02 | 28 | 292.20 |
| 10/16/2026 18:02 | 96 | 292.40 |
| 10/16/2026 18:02 | 20 | 292.30 |
| 10/16/2026 18:02 | 80 | 292.10 |
| 10/16/2026 18:01 | 1 | 292.32 |
| 10/16/2026 18:01 | 1 | 292.33 |
| 10/16/2026 18:01 | 1 | 292.33 |
| 10/16/2026 18:01 | 2 | 292.50 |
| 10/16/2026 18:01 | 93 | 292.33 |
| 10/16/2026 18:01 | 100 | 292.50 |
| 10/16/2026 18:01 | 40 | 292.50 |
| 10/16/2026 18:01 | 10 | 292.43 |
| 10/16/2026 18:01 | 10 | 292.52 |
| 10/16/2026 18:01 | 65 | 292.54 |
| 10/16/2026 18:01 | 8 | 292.65 |
| 10/16/2026 18:01 | 5 | 292.65 |
| 10/16/2026 18:00 | 89 | 293.53 |
| 10/16/2026 17:59 | 1 | 292.84 |
| 10/16/2026 17:58 | 10 | 292.94 |
| 10/16/2026 17:58 | 10 | 292.95 |
| 10/16/2026 17:58 | 10 | 293.02 |
| 10/16/2026 17:57 | 1 | 293.22 |
| 10/16/2026 17:57 | 20 | 293.00 |
| 10/16/2026 17:56 | 9 | 293.28 |
| 10/16/2026 17:56 | 50 | 293.76 |
| 10/16/2026 17:56 | 30 | 293.74 |
| 10/16/2026 17:56 | 9 | 293.32 |
| 10/16/2026 17:56 | 9 | 293.32 |
| 10/16/2026 17:56 | 9 | 293.32 |
| 10/16/2026 17:56 | 9 | 293.32 |
| 10/16/2026 17:56 | 9 | 293.32 |
| 10/16/2026 17:54 | 4 | 293.55 |
| 10/16/2026 17:54 | 4 | 293.68 |
| 10/16/2026 17:54 | 1 | 293.68 |
| 10/16/2026 17:52 | 30 | 293.805 |
| 10/16/2026 17:45 | 15 | 293.90 |
| 10/16/2026 17:45 | 1 | 293.98 |
| 10/16/2026 17:45 | 1 | 293.83 |
| 10/16/2026 17:41 | 9 | 294.185 |
| 10/16/2026 17:39 | 2 | 294.16 |
| 10/16/2026 17:37 | 17 | 294.23 |
| 10/16/2026 17:36 | 3 | 294.01 |
| 10/16/2026 17:36 | 1 | 294.01 |
| 10/16/2026 17:36 | 15 | 294.01 |
| 10/16/2026 17:36 | 1 | 294.01 |
| 10/16/2026 17:36 | 35 | 294.02 |
| 10/16/2026 17:36 | 10 | 294.05 |
| 10/16/2026 17:36 | 8 | 294.35 |
| 10/16/2026 17:36 | 8 | 294.35 |
| 10/16/2026 17:36 | 1 | 294.35 |
| 10/16/2026 17:36 | 2 | 294.35 |
| 10/16/2026 17:36 | 1 | 294.35 |
| 10/16/2026 17:36 | 51 | 294.485 |
| 10/16/2026 17:36 | 61 | 294.52 |
| 10/16/2026 17:36 | 38 | 294.52 |
| 10/16/2026 17:36 | 49 | 294.53 |
| 10/16/2026 17:36 | 50 | 294.56 |
| 10/16/2026 17:36 | 5 | 294.56 |
| 10/16/2026 17:36 | 1 | 294.57 |
| 10/16/2026 17:36 | 1 | 294.58 |
| 10/16/2026 17:36 | 10 | 294.58 |
| 10/16/2026 17:36 | 27 | 294.61 |
| 10/16/2026 17:36 | 18 | 294.61 |
| 10/16/2026 17:35 | 1 | 294.61 |
| 10/16/2026 17:35 | 1 | 294.61 |
| 10/16/2026 17:35 | 10 | 294.65 |
| 10/16/2026 17:35 | 32 | 294.73 |
| 10/16/2026 17:35 | 50 | 294.75 |
| 10/16/2026 17:35 | 50 | 294.78 |
| 10/16/2026 17:32 | 3 | 295.13 |
| 10/16/2026 17:32 | 3 | 295.13 |
| 10/16/2026 17:30 | 1 | 295.10 |
| 10/16/2026 17:30 | 37 | 294.72 |
| 10/16/2026 17:30 | 50 | 294.76 |
| 10/16/2026 17:30 | 8 | 294.98 |
| 10/16/2026 17:30 | 5 | 295.03 |
| 10/16/2026 17:29 | 5 | 295.10 |
| 10/16/2026 17:27 | 1 | 296.06 |
| 10/16/2026 17:27 | 100 | 296.06 |
| 10/16/2026 17:27 | 53 | 296.07 |
| 10/16/2026 17:27 | 30 | 296.14 |
| 10/16/2026 17:27 | 5 | 296.00 |
| 10/16/2026 17:27 | 30 | 296.15 |
| 10/16/2026 17:26 | 31 | 296.00 |
| 10/16/2026 17:26 | 24 | 296.14 |
| 10/16/2026 17:26 | 1 | 296.02 |
| 10/16/2026 17:25 | 1 | 296.535 |
| 10/16/2026 17:25 | 26 | 296.535 |
| 10/16/2026 17:24 | 6 | 296.96 |
| 10/16/2026 17:23 | 7 | 296.50 |
| 10/16/2026 17:22 | 9 | 296.535 |
| 10/16/2026 17:22 | 1 | 296.535 |
| 10/16/2026 17:19 | 1 | 296.525 |
| 10/16/2026 17:17 | 1 | 296.525 |
| 10/16/2026 17:17 | 1 | 296.525 |
| 10/16/2026 17:14 | 1 | 296.94 |
| 10/16/2026 17:12 | 1 | 296.265 |
| 10/16/2026 17:12 | 10 | 296.65 |
| 10/16/2026 17:11 | 1 | 296.29 |
| 10/16/2026 17:11 | 10 | 295.95 |
| 10/16/2026 17:09 | 3 | 295.97 |
| 10/16/2026 17:09 | 3 | 295.92 |
| 10/16/2026 17:09 | 1 | 295.77 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:09 | 3 | 295.73 |
| 10/16/2026 17:08 | 8 | 296.02 |
| 10/16/2026 17:06 | 5 | 295.78 |
| 10/16/2026 16:59 | 10 | 295.35 |
| 10/16/2026 16:59 | 10 | 295.43 |
| 10/16/2026 16:59 | 2 | 295.64 |
| 10/16/2026 16:59 | 2 | 295.70 |
| 10/16/2026 16:59 | 2 | 295.67 |
| 10/16/2026 16:59 | 5 | 295.47 |
| 10/16/2026 16:55 | 2 | 295.73 |
| 10/16/2026 16:55 | 2 | 295.53 |
| 10/16/2026 16:44 | 35 | 295.10 |
| 10/16/2026 16:40 | 40 | 295.98 |
| 10/16/2026 16:40 | 30 | 295.91 |
| 10/16/2026 16:40 | 4 | 295.96 |
| 10/16/2026 16:40 | 2 | 295.96 |
| 10/16/2026 16:38 | 9 | 296.29 |
| 10/16/2026 16:38 | 25 | 296.43 |
| 10/16/2026 16:38 | 10 | 296.46 |
| 10/16/2026 16:38 | 55 | 296.43 |
| 10/16/2026 16:38 | 10 | 296.43 |
| 10/16/2026 16:38 | 1 | 296.19 |
| 10/16/2026 16:37 | 10 | 296.60 |
| 10/16/2026 16:37 | 27 | 296.61 |
| 10/16/2026 16:36 | 21 | 296.45 |
| 10/16/2026 16:36 | 7 | 296.53 |
| 10/16/2026 16:36 | 30 | 296.56 |
| 10/16/2026 16:36 | 1 | 296.56 |
| 10/16/2026 16:36 | 19 | 296.80 |
| 10/16/2026 16:36 | 11 | 296.80 |
| 10/16/2026 16:36 | 20 | 296.80 |
| 10/16/2026 16:36 | 18 | 296.80 |
| 10/16/2026 16:36 | 1 | 296.82 |
| 10/16/2026 16:36 | 30 | 296.87 |
| 10/16/2026 16:35 | 30 | 297.20 |
| 10/16/2026 16:35 | 29 | 297.20 |
| 10/16/2026 16:35 | 1 | 297.20 |
| 10/16/2026 16:35 | 30 | 297.20 |
| 10/16/2026 16:35 | 1 | 296.75 |
| 10/16/2026 16:35 | 4 | 296.87 |
| 10/16/2026 16:33 | 8 | 297.25 |
| 10/16/2026 16:32 | 1 | 297.25 |
| 10/16/2026 16:32 | 10 | 297.08 |
| 10/16/2026 16:31 | 10 | 297.25 |
| 10/16/2026 16:30 | 1 | 297.32 |
| 10/16/2026 16:29 | 1 | 296.87 |
| 10/16/2026 16:29 | 1 | 297.43 |
| 10/16/2026 16:29 | 1 | 297.43 |
| 10/16/2026 16:27 | 7 | 297.70 |
| 10/16/2026 16:27 | 20 | 297.84 |
| 10/16/2026 16:26 | 1 | 298.10 |
| 10/16/2026 16:23 | 14 | 298.195 |
| 10/16/2026 16:23 | 40 | 298.00 |
| 10/16/2026 16:23 | 28 | 297.84 |
| 10/16/2026 16:22 | 30 | 297.64 |
| 10/16/2026 16:21 | 27 | 297.85 |
| 10/16/2026 16:21 | 6 | 297.18 |
| 10/16/2026 16:19 | 75 | 297.845 |
| 10/16/2026 16:13 | 2 | 297.70 |
| 10/16/2026 16:13 | 9 | 297.70 |
| 10/16/2026 16:13 | 5 | 297.70 |
| 10/16/2026 16:13 | 20 | 297.40 |
| 10/16/2026 16:13 | 1 | 297.21 |
| 10/16/2026 16:12 | 6 | 297.18 |
| 10/16/2026 16:09 | 5 | 297.18 |
| 10/16/2026 16:09 | 5 | 297.18 |
| 10/16/2026 16:09 | 50 | 297.20 |
| 10/16/2026 16:09 | 30 | 297.20 |
| 10/16/2026 16:08 | 20 | 297.40 |
| 10/16/2026 16:08 | 40 | 297.01 |
| 10/16/2026 16:08 | 2 | 297.58 |
| 10/16/2026 16:08 | 1 | 297.58 |
| 10/16/2026 16:08 | 1 | 297.58 |
| 10/16/2026 16:06 | 1 | 297.81 |
| 10/16/2026 16:02 | 1 | 298.50 |
| 10/16/2026 16:01 | 1 | 299.28 |
| 10/16/2026 16:01 | 1 | 298.98 |
| 10/16/2026 15:59 | 1 | 298.84 |
| 10/16/2026 15:59 | 194 | 298.80 |
| 10/16/2026 15:59 | 2 | 298.84 |
| 10/16/2026 15:59 | 1 | 299.39 |
| 10/16/2026 15:58 | 2 | 299.42 |
| 10/16/2026 15:58 | 1 | 298.89 |
| 10/16/2026 15:57 | 1 | 298.90 |
| 10/16/2026 15:54 | 1 | 298.89 |
| 10/16/2026 15:54 | 2 | 298.89 |
| 10/16/2026 15:54 | 9 | 298.38 |
| 10/16/2026 15:54 | 1 | 298.89 |
| 10/16/2026 15:54 | 1 | 298.89 |
| 10/16/2026 15:53 | 1 | 298.90 |
| 10/16/2026 15:53 | 1 | 298.90 |
| 10/16/2026 15:52 | 1 | 298.96 |
| 10/16/2026 15:51 | 1 | 298.44 |
| 10/16/2026 15:50 | 2 | 298.44 |
| 10/16/2026 15:49 | 100 | 297.71 |
| 10/16/2026 15:49 | 40 | 297.71 |
| 10/16/2026 15:48 | 40 | 298.11 |
| 10/16/2026 15:46 | 5 | 298.51 |
| 10/16/2026 15:46 | 1 | 298.50 |
| 10/16/2026 15:46 | 1 | 298.12 |
| 10/16/2026 15:46 | 1 | 298.20 |
| 10/16/2026 15:46 | 1 | 298.30 |
| 10/16/2026 15:46 | 1 | 298.31 |
| 10/16/2026 15:46 | 1 | 298.31 |
| 10/16/2026 15:46 | 2 | 298.94 |
| 10/16/2026 15:46 | 40 | 298.94 |
| 10/16/2026 15:46 | 1 | 298.39 |
| 10/16/2026 15:46 | 1 | 298.42 |
| 10/16/2026 15:46 | 1 | 298.46 |
| 10/16/2026 15:46 | 2 | 298.51 |
| 10/16/2026 15:42 | 2 | 299.10 |
| 10/16/2026 15:42 | 1 | 298.51 |
| 10/16/2026 15:41 | 1 | 298.52 |
| 10/16/2026 15:41 | 1 | 299.31 |
| 10/16/2026 15:41 | 40 | 298.91 |
| 10/16/2026 15:39 | 2 | 298.50 |
| 10/16/2026 15:39 | 1 | 298.965 |
| 10/16/2026 15:39 | 1 | 299.40 |
| 10/16/2026 15:39 | 1 | 298.965 |
| 10/16/2026 15:38 | 1 | 298.53 |
| 10/16/2026 15:38 | 1 | 298.41 |
| 10/16/2026 15:38 | 4 | 299.00 |
| 10/16/2026 15:37 | 1 | 298.32 |
| 10/16/2026 15:37 | 3 | 298.45 |
| 10/16/2026 15:37 | 6 | 298.32 |
| 10/16/2026 15:37 | 1 | 298.32 |
| 10/16/2026 15:36 | 1 | 298.31 |
| 10/16/2026 15:36 | 1 | 298.43 |
| 10/16/2026 15:36 | 1 | 298.63 |
| 10/16/2026 15:36 | 1 | 298.72 |
| 10/16/2026 15:35 | 8 | 298.62 |
| 10/16/2026 15:35 | 12 | 298.62 |
| 10/16/2026 15:35 | 50 | 298.61 |
| 10/16/2026 15:34 | 1 | 298.41 |
| 10/16/2026 15:34 | 50 | 299.12 |
| 10/16/2026 15:32 | 1 | 298.07 |
| 10/16/2026 15:32 | 51 | 298.07 |
| 10/16/2026 15:32 | 20 | 297.38 |
| 10/16/2026 15:31 | 100 | 298.24 |
| 10/16/2026 15:31 | 1 | 298.35 |
| 10/16/2026 15:31 | 47 | 298.35 |
| 10/16/2026 15:30 | 90 | 297.05 |
| 10/16/2026 15:30 | 14 | 296.80 |
| 10/16/2026 15:30 | 2 | 297.06 |
| 10/16/2026 15:30 | 78 | 297.06 |
| 10/16/2026 15:30 | 2 | 297.00 |
| 10/16/2026 15:30 | 99 | 297.06 |
| 10/16/2026 15:30 | 1 | 296.77 |
| 10/16/2026 15:30 | 1 | 299.40 |
| 10/16/2026 15:30 | 8 | 299.60 |
| 10/16/2026 15:30 | 683 | 297.19 |
| 10/16/2026 15:30 | 15 | 296.74 |
| 10/16/2026 15:30 | 4 | 296.74 |
| 10/16/2026 15:28 | 2 | 294.01 |
| 10/16/2026 15:27 | 1 | 299.60 |
| 10/16/2026 15:27 | 1 | 299.60 |
| 10/16/2026 15:27 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |
| 10/16/2026 15:25 | 1 | 299.60 |