Large gap with delayed quotes
|
Last quote
03/20/2026
-
19:28:12
|
Bid
03/20/2026 -
19:28:54
|
Bid Volume |
Ask
03/20/2026 -
19:28:54
|
Ask Volume |
|---|---|---|---|---|
|
383.96
-28.62
(
-6.94% )
|
383.20
|
100 |
384.77
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 03/20/2026 13:28 | 20 | 384.3628 |
| 03/20/2026 13:28 | 3 | 384.825 |
| 03/20/2026 13:28 | 1 | 384.825 |
| 03/20/2026 13:28 | 1 | 384.151929 |
| 03/20/2026 13:28 | 29 | 384.151929 |
| 03/20/2026 13:28 | 26 | 384.151929 |
| 03/20/2026 13:28 | 2 | 384.151929 |
| 03/20/2026 13:28 | 10 | 384.1479 |
| 03/20/2026 13:28 | 3 | 384.27 |
| 03/20/2026 13:28 | 97 | 384.27 |
| 03/20/2026 13:28 | 5 | 384.2664 |
| 03/20/2026 13:28 | 11 | 383.396 |
| 03/20/2026 13:28 | 1 | 384.825 |
| 03/20/2026 13:28 | 6 | 383.9329 |
| 03/20/2026 13:28 | 1 | 384.825 |
| 03/20/2026 13:28 | 17 | 383.5693 |
| 03/20/2026 13:28 | 1 | 384.78 |
| 03/20/2026 13:28 | 1 | 384.69 |
| 03/20/2026 13:28 | 3 | 384.59 |
| 03/20/2026 13:28 | 1 | 384.825 |
| 03/20/2026 13:28 | 4 | 384.67 |
| 03/20/2026 13:28 | 8 | 384.93 |
| 03/20/2026 13:28 | 6 | 384.60 |
| 03/20/2026 13:28 | 1 | 384.60 |
| 03/20/2026 13:28 | 2 | 384.60 |
| 03/20/2026 13:28 | 37 | 384.55 |
| 03/20/2026 13:28 | 1 | 384.44 |
| 03/20/2026 13:28 | 49 | 384.44 |
| 03/20/2026 13:28 | 28 | 384.52 |
| 03/20/2026 13:28 | 2 | 384.52 |
| 03/20/2026 13:28 | 3 | 384.52 |
| 03/20/2026 13:28 | 3 | 384.52 |
| 03/20/2026 13:28 | 43 | 384.52 |
| 03/20/2026 13:28 | 5 | 384.52 |
| 03/20/2026 13:28 | 1 | 384.52 |
| 03/20/2026 13:28 | 7 | 384.33 |
| 03/20/2026 13:28 | 15 | 384.33 |
| 03/20/2026 13:28 | 1 | 384.33 |
| 03/20/2026 13:28 | 6 | 384.34 |
| 03/20/2026 13:28 | 1 | 384.33 |
| 03/20/2026 13:28 | 20 | 384.40 |
| 03/20/2026 13:28 | 44 | 384.35 |
| 03/20/2026 13:28 | 35 | 384.36 |
| 03/20/2026 13:28 | 4 | 384.35 |
| 03/20/2026 13:28 | 5 | 384.34 |
| 03/20/2026 13:28 | 15 | 384.34 |
| 03/20/2026 13:28 | 1 | 384.34 |
| 03/20/2026 13:28 | 2 | 384.36 |
| 03/20/2026 13:28 | 8 | 384.35 |
| 03/20/2026 13:28 | 5 | 384.34 |
| 03/20/2026 13:28 | 10 | 384.34 |
| 03/20/2026 13:28 | 25 | 384.34 |
| 03/20/2026 13:28 | 1 | 384.34 |
| 03/20/2026 13:28 | 10 | 384.33 |
| 03/20/2026 13:28 | 100 | 384.33 |
| 03/20/2026 13:28 | 15 | 384.33 |
| 03/20/2026 13:28 | 10 | 384.33 |
| 03/20/2026 13:28 | 5 | 384.33 |
| 03/20/2026 13:28 | 100 | 384.33 |
| 03/20/2026 13:28 | 90 | 384.33 |
| 03/20/2026 13:28 | 10 | 384.32 |
| 03/20/2026 13:28 | 5 | 384.33 |
| 03/20/2026 13:28 | 10 | 384.33 |
| 03/20/2026 13:28 | 5 | 384.33 |
| 03/20/2026 13:28 | 55 | 384.33 |
| 03/20/2026 13:28 | 84 | 384.33 |
| 03/20/2026 13:28 | 5 | 384.33 |
| 03/20/2026 13:28 | 5 | 384.33 |
| 03/20/2026 13:28 | 10 | 384.33 |
| 03/20/2026 13:28 | 30 | 384.33 |
| 03/20/2026 13:28 | 15 | 384.33 |
| 03/20/2026 13:28 | 5 | 384.32 |
| 03/20/2026 13:28 | 4 | 384.31 |
| 03/20/2026 13:28 | 7 | 384.31 |
| 03/20/2026 13:28 | 60 | 384.32 |
| 03/20/2026 13:28 | 1 | 384.31 |
| 03/20/2026 13:28 | 1 | 384.32 |
| 03/20/2026 13:28 | 4 | 384.32 |
| 03/20/2026 13:28 | 4 | 384.31 |
| 03/20/2026 13:28 | 1 | 384.31 |
| 03/20/2026 13:28 | 20 | 384.1836 |
| 03/20/2026 13:28 | 1 | 384.32 |
| 03/20/2026 13:28 | 59 | 384.32 |
| 03/20/2026 13:28 | 55 | 384.32 |
| 03/20/2026 13:28 | 100 | 384.32 |
| 03/20/2026 13:28 | 84 | 384.32 |
| 03/20/2026 13:28 | 3 | 384.32 |
| 03/20/2026 13:28 | 10 | 384.31 |
| 03/20/2026 13:28 | 10 | 384.31 |
| 03/20/2026 13:28 | 10 | 384.31 |
| 03/20/2026 13:28 | 11 | 384.31 |
| 03/20/2026 13:28 | 9 | 384.31 |
| 03/20/2026 13:28 | 1 | 384.32 |
| 03/20/2026 13:28 | 1 | 384.32 |
| 03/20/2026 13:28 | 35 | 384.32 |
| 03/20/2026 13:28 | 20 | 384.31 |
| 03/20/2026 13:28 | 45 | 384.30 |
| 03/20/2026 13:28 | 4 | 384.30 |
| 03/20/2026 13:28 | 1 | 384.31 |
| 03/20/2026 13:27 | 1 | 383.7118 |
| 03/20/2026 13:27 | 1 | 383.96 |
| 03/20/2026 13:27 | 1 | 383.6845 |
| 03/20/2026 13:27 | 20 | 384.26 |
| 03/20/2026 13:27 | 13 | 384.22 |
| 03/20/2026 13:27 | 1 | 384.23 |
| 03/20/2026 13:27 | 1 | 384.23 |
| 03/20/2026 13:27 | 1 | 384.28 |
| 03/20/2026 13:27 | 1 | 384.21 |
| 03/20/2026 13:27 | 1 | 384.28 |
| 03/20/2026 13:27 | 1 | 384.20 |
| 03/20/2026 13:27 | 1 | 384.20 |
| 03/20/2026 13:27 | 1 | 384.20 |
| 03/20/2026 13:27 | 1 | 384.23 |
| 03/20/2026 13:27 | 1 | 384.21 |
| 03/20/2026 13:27 | 1 | 384.20 |
| 03/20/2026 13:27 | 1 | 384.22 |
| 03/20/2026 13:27 | 100 | 383.79 |
| 03/20/2026 13:27 | 1 | 384.25 |
| 03/20/2026 13:27 | 4 | 383.96 |
| 03/20/2026 13:27 | 3 | 384.31 |
| 03/20/2026 13:27 | 0 | 384.3288 |
| 03/20/2026 13:27 | 4 | 383.665 |
| 03/20/2026 13:27 | 4 | 384.22 |
| 03/20/2026 13:27 | 17 | 383.0001 |
| 03/20/2026 13:27 | 154 | 384.33 |
| 03/20/2026 13:27 | 60 | 384.33 |
| 03/20/2026 13:27 | 1 | 384.13 |
| 03/20/2026 13:27 | 3 | 384.13 |
| 03/20/2026 13:27 | 1 | 384.19 |
| 03/20/2026 13:27 | 100 | 384.33 |
| 03/20/2026 13:27 | 100 | 384.28 |
| 03/20/2026 13:27 | 41 | 384.33 |
| 03/20/2026 13:27 | 3 | 384.13 |
| 03/20/2026 13:27 | 10 | 384.13 |
| 03/20/2026 13:27 | 1 | 384.22 |
| 03/20/2026 13:27 | 2 | 384.21 |
| 03/20/2026 13:27 | 1 | 384.15 |
| 03/20/2026 13:27 | 50 | 383.93 |
| 03/20/2026 13:27 | 90 | 384.00 |
| 03/20/2026 13:27 | 1 | 383.67 |
| 03/20/2026 13:27 | 3 | 383.67 |
| 03/20/2026 13:27 | 4 | 383.665 |
| 03/20/2026 13:27 | 1 | 383.665 |
| 03/20/2026 13:27 | 25 | 383.665 |
| 03/20/2026 13:27 | 6 | 383.9071 |
| 03/20/2026 13:27 | 2 | 383.9071 |
| 03/20/2026 13:27 | 2 | 383.67 |
| 03/20/2026 13:27 | 3 | 383.665 |
| 03/20/2026 13:27 | 2 | 383.5653 |
| 03/20/2026 13:27 | 5 | 384.135 |
| 03/20/2026 13:27 | 7 | 383.5182 |
| 03/20/2026 13:27 | 61 | 384.13 |
| 03/20/2026 13:27 | 0 | 383.665 |
| 03/20/2026 13:27 | 2 | 383.94 |
| 03/20/2026 13:27 | 1 | 383.89 |
| 03/20/2026 13:27 | 2 | 383.509 |
| 03/20/2026 13:27 | 1 | 383.4354 |
| 03/20/2026 13:27 | 1 | 383.58 |
| 03/20/2026 13:27 | 3 | 383.538 |
| 03/20/2026 13:27 | 1 | 383.19 |
| 03/20/2026 13:27 | 1 | 383.665 |
| 03/20/2026 13:27 | 2 | 383.19 |
| 03/20/2026 13:27 | 3 | 384.06 |
| 03/20/2026 13:27 | 0 | 384.13 |
| 03/20/2026 13:27 | 0 | 384.064 |
| 03/20/2026 13:27 | 3 | 383.5131 |
| 03/20/2026 13:27 | 3 | 383.5131 |
| 03/20/2026 13:27 | 4 | 383.5131 |
| 03/20/2026 13:27 | 4 | 383.5489 |
| 03/20/2026 13:27 | 16 | 383.5489 |
| 03/20/2026 13:27 | 17 | 383.665 |
| 03/20/2026 13:27 | 8 | 383.665 |
| 03/20/2026 13:27 | 9 | 383.665 |
| 03/20/2026 13:27 | 17 | 383.39 |
| 03/20/2026 13:27 | 0 | 383.7028 |
| 03/20/2026 13:27 | 52 | 383.7028 |
| 03/20/2026 13:27 | 1 | 383.59 |
| 03/20/2026 13:27 | 1 | 383.5166 |
| 03/20/2026 13:27 | 2 | 384.3299 |
| 03/20/2026 13:27 | 28 | 383.28 |
| 03/20/2026 13:27 | 64 | 383.28 |
| 03/20/2026 13:27 | 17 | 383.01 |
| 03/20/2026 13:27 | 33 | 383.14 |
| 03/20/2026 13:27 | 24 | 383.25 |
| 03/20/2026 13:27 | 1 | 383.30 |
| 03/20/2026 13:27 | 2 | 383.29 |
| 03/20/2026 13:27 | 15 | 383.28 |
| 03/20/2026 13:27 | 24 | 383.31 |
| 03/20/2026 13:27 | 1 | 383.665 |
| 03/20/2026 13:27 | 8 | 383.665 |
| 03/20/2026 13:27 | 1 | 383.665 |
| 03/20/2026 13:27 | 1 | 383.50 |
| 03/20/2026 13:27 | 1 | 383.19 |
| 03/20/2026 13:27 | 15 | 383.665 |
| 03/20/2026 13:27 | 8 | 383.6031 |
| 03/20/2026 13:27 | 2 | 383.665 |
| 03/20/2026 13:27 | 1 | 383.5388 |
| 03/20/2026 13:27 | 1 | 383.665 |
| 03/20/2026 13:27 | 20 | 383.665 |
| 03/20/2026 13:27 | 6 | 383.665 |
| 03/20/2026 13:27 | 1 | 383.5999 |
| 03/20/2026 13:27 | 10 | 383.5644 |
| 03/20/2026 13:27 | 24 | 383.5326 |
| 03/20/2026 13:27 | 22 | 383.564594 |
| 03/20/2026 13:27 | 26 | 383.564594 |
| 03/20/2026 13:27 | 5 | 383.564594 |
| 03/20/2026 13:27 | 75 | 383.695 |
| 03/20/2026 13:27 | 1 | 384.03 |
| 03/20/2026 13:27 | 5 | 383.66 |
| 03/20/2026 13:27 | 1 | 383.66 |
| 03/20/2026 13:26 | 80 | 383.3036 |
| 03/20/2026 13:26 | 2 | 383.3005 |
| 03/20/2026 13:26 | 100 | 383.3005 |
| 03/20/2026 13:26 | 2 | 383.531 |
| 03/20/2026 13:26 | 2 | 383.66 |
| 03/20/2026 13:26 | 1 | 383.37 |
| 03/20/2026 13:26 | 1 | 383.42 |
| 03/20/2026 13:26 | 3 | 383.44 |
| 03/20/2026 13:26 | 23 | 383.665 |
| 03/20/2026 13:26 | 24 | 383.800369 |
| 03/20/2026 13:26 | 5 | 383.665 |
| 03/20/2026 13:26 | 6 | 383.65 |
| 03/20/2026 13:26 | 1 | 383.65 |
| 03/20/2026 13:26 | 1 | 383.520763 |
| 03/20/2026 13:26 | 2 | 383.520763 |
| 03/20/2026 13:26 | 100 | 383.665 |
| 03/20/2026 13:26 | 5 | 383.665 |
| 03/20/2026 13:26 | 1 | 383.665 |
| 03/20/2026 13:26 | 22 | 383.665 |
| 03/20/2026 13:26 | 1 | 383.665 |
| 03/20/2026 13:26 | 75 | 383.665 |
| 03/20/2026 13:26 | 2 | 383.30 |
| 03/20/2026 13:26 | 2 | 383.3264 |
| 03/20/2026 13:26 | 1 | 383.55 |
| 03/20/2026 13:26 | 1 | 383.665 |
| 03/20/2026 13:26 | 2 | 383.665 |
| 03/20/2026 13:26 | 2 | 383.5011 |
| 03/20/2026 13:26 | 15 | 383.5696 |
| 03/20/2026 13:26 | 3 | 383.665 |
| 03/20/2026 13:26 | 2 | 383.5523 |
| 03/20/2026 13:26 | 0 | 384.33 |
| 03/20/2026 13:26 | 40 | 383.665 |
| 03/20/2026 13:26 | 39 | 383.7366 |
| 03/20/2026 13:26 | 2 | 383.665 |
| 03/20/2026 13:26 | 485 | 383.665 |
| 03/20/2026 13:26 | 1 | 383.665 |
| 03/20/2026 13:26 | 1 | 383.665 |
| 03/20/2026 13:26 | 4 | 383.665 |
| 03/20/2026 13:26 | 100 | 383.0001 |
| 03/20/2026 13:26 | 25 | 383.83 |
| 03/20/2026 13:26 | 2 | 383.431 |
| 03/20/2026 13:26 | 100 | 383.575 |
| 03/20/2026 13:26 | 1 | 383.4251 |
| 03/20/2026 13:26 | 2 | 383.475 |
| 03/20/2026 13:26 | 15 | 383.4777 |
| 03/20/2026 13:26 | 1 | 383.8588 |
| 03/20/2026 13:26 | 100 | 383.475 |
| 03/20/2026 13:26 | 1 | 382.82 |
| 03/20/2026 13:26 | 1 | 383.475 |
| 03/20/2026 13:26 | 2 | 383.475 |
| 03/20/2026 13:26 | 25 | 383.7027 |
| 03/20/2026 13:26 | 1 | 383.4348 |
| 03/20/2026 13:26 | 0 | 384.049 |
| 03/20/2026 13:26 | 20 | 383.475 |
| 03/20/2026 13:26 | 10 | 383.475 |
| 03/20/2026 13:26 | 9 | 383.475 |
| 03/20/2026 13:26 | 8 | 383.475 |
| 03/20/2026 13:26 | 3 | 383.475 |
| 03/20/2026 13:26 | 40 | 383.475 |
| 03/20/2026 13:26 | 40 | 383.475 |
| 03/20/2026 13:26 | 40 | 383.4292 |
| 03/20/2026 13:26 | 1 | 383.475 |
| 03/20/2026 13:26 | 7 | 383.475 |
| 03/20/2026 13:26 | 1 | 383.00 |
| 03/20/2026 13:26 | 1 | 383.3895 |
| 03/20/2026 13:26 | 30 | 383.475 |
| 03/20/2026 13:26 | 2 | 384.0363 |
| 03/20/2026 13:26 | 4 | 383.388 |
| 03/20/2026 13:26 | 0 | 383.32 |
| 03/20/2026 13:25 | 24 | 383.3898 |
| 03/20/2026 13:25 | 10 | 383.4908 |
| 03/20/2026 13:25 | 35 | 383.475 |
| 03/20/2026 13:25 | 0 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.15 |
| 03/20/2026 13:25 | 0 | 383.9719 |
| 03/20/2026 13:25 | 30 | 383.475 |
| 03/20/2026 13:25 | 19 | 383.547 |
| 03/20/2026 13:25 | 93 | 382.951 |
| 03/20/2026 13:25 | 7 | 382.951 |
| 03/20/2026 13:25 | 40 | 383.4421 |
| 03/20/2026 13:25 | 5 | 384.13 |
| 03/20/2026 13:25 | 1 | 384.00 |
| 03/20/2026 13:25 | 1 | 383.96 |
| 03/20/2026 13:25 | 1 | 383.96 |
| 03/20/2026 13:25 | 2 | 383.96 |
| 03/20/2026 13:25 | 1 | 383.97 |
| 03/20/2026 13:25 | 1 | 383.83 |
| 03/20/2026 13:25 | 1 | 383.475 |
| 03/20/2026 13:25 | 22 | 383.536406 |
| 03/20/2026 13:25 | 5 | 383.536406 |
| 03/20/2026 13:25 | 2 | 383.47 |
| 03/20/2026 13:25 | 4 | 383.5022 |
| 03/20/2026 13:25 | 24 | 383.502217 |
| 03/20/2026 13:25 | 5 | 383.502217 |
| 03/20/2026 13:25 | 4 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.475 |
| 03/20/2026 13:25 | 100 | 383.475 |
| 03/20/2026 13:25 | 2 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.8025 |
| 03/20/2026 13:25 | 20 | 383.475 |
| 03/20/2026 13:25 | 4 | 384.0466 |
| 03/20/2026 13:25 | 0 | 384.13 |
| 03/20/2026 13:25 | 1 | 383.8546 |
| 03/20/2026 13:25 | 51 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.50 |
| 03/20/2026 13:25 | 2 | 383.5543 |
| 03/20/2026 13:25 | 20 | 383.55 |
| 03/20/2026 13:25 | 1 | 383.1973 |
| 03/20/2026 13:25 | 0 | 383.475 |
| 03/20/2026 13:25 | 7 | 383.5268 |
| 03/20/2026 13:25 | 2 | 383.59 |
| 03/20/2026 13:25 | 5 | 383.475 |
| 03/20/2026 13:25 | 2 | 383.1195 |
| 03/20/2026 13:25 | 2 | 383.82 |
| 03/20/2026 13:25 | 50 | 383.82 |
| 03/20/2026 13:25 | 1 | 383.20 |
| 03/20/2026 13:25 | 31 | 383.4051 |
| 03/20/2026 13:25 | 74 | 383.82 |
| 03/20/2026 13:25 | 3 | 383.82 |
| 03/20/2026 13:25 | 26 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.82 |
| 03/20/2026 13:25 | 8 | 384.13 |
| 03/20/2026 13:25 | 3 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.475 |
| 03/20/2026 13:25 | 66 | 383.475 |
| 03/20/2026 13:25 | 7 | 383.4048 |
| 03/20/2026 13:25 | 6 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.475 |
| 03/20/2026 13:25 | 1 | 383.58 |
| 03/20/2026 13:25 | 60 | 383.57 |
| 03/20/2026 13:25 | 25 | 383.56 |
| 03/20/2026 13:25 | 100 | 383.55 |
| 03/20/2026 13:25 | 20 | 382.82 |
| 03/20/2026 13:25 | 23 | 383.475 |
| 03/20/2026 13:25 | 2 | 384.13 |
| 03/20/2026 13:25 | 34 | 383.475 |
| 03/20/2026 13:25 | 25 | 383.475 |
| 03/20/2026 13:25 | 40 | 383.475 |
| 03/20/2026 13:25 | 10 | 383.57 |
| 03/20/2026 13:25 | 43 | 383.58 |
| 03/20/2026 13:25 | 1 | 383.58 |
| 03/20/2026 13:25 | 1 | 383.58 |
| 03/20/2026 13:25 | 46 | 383.58 |
| 03/20/2026 13:25 | 44 | 383.51 |
| 03/20/2026 13:25 | 3 | 383.58 |
| 03/20/2026 13:25 | 38 | 383.51 |
| 03/20/2026 13:25 | 1 | 383.58 |
| 03/20/2026 13:25 | 8 | 383.51 |
| 03/20/2026 13:25 | 1 | 383.58 |
| 03/20/2026 13:25 | 25 | 383.58 |
| 03/20/2026 13:25 | 1 | 383.3478 |
| 03/20/2026 13:25 | 1 | 384.13 |
| 03/20/2026 13:25 | 1 | 383.04 |
| 03/20/2026 13:25 | 34 | 382.83 |
| 03/20/2026 13:25 | 2 | 383.3981 |
| 03/20/2026 13:25 | 2 | 383.3273 |
| 03/20/2026 13:24 | 5 | 383.475 |
| 03/20/2026 13:24 | 56 | 383.7972 |
| 03/20/2026 13:24 | 2 | 383.4475 |
| 03/20/2026 13:24 | 0 | 383.58 |
| 03/20/2026 13:24 | 9 | 383.3604 |
| 03/20/2026 13:24 | 2 | 383.4328 |
| 03/20/2026 13:24 | 50 | 383.475 |
| 03/20/2026 13:24 | 13 | 384.13 |
| 03/20/2026 13:24 | 2 | 383.0596 |
| 03/20/2026 13:24 | 2 | 383.475 |
| 03/20/2026 13:24 | 3 | 384.0837 |
| 03/20/2026 13:24 | 0 | 383.475 |
| 03/20/2026 13:24 | 26 | 382.82 |
| 03/20/2026 13:24 | 35 | 382.83 |
| 03/20/2026 13:24 | 1 | 382.94 |
| 03/20/2026 13:24 | 1 | 383.0738 |
| 03/20/2026 13:24 | 1 | 383.47 |
| 03/20/2026 13:24 | 0 | 383.2102 |
| 03/20/2026 13:24 | 10 | 383.475 |
| 03/20/2026 13:24 | 1 | 383.475 |
| 03/20/2026 13:24 | 1 | 383.475 |
| 03/20/2026 13:24 | 5 | 383.475 |
| 03/20/2026 13:24 | 22 | 383.137061 |
| 03/20/2026 13:24 | 5 | 383.137061 |
| 03/20/2026 13:24 | 23 | 383.137061 |
| 03/20/2026 13:24 | 5 | 383.137061 |
| 03/20/2026 13:24 | 1 | 383.00 |
| 03/20/2026 13:24 | 2 | 383.475 |
| 03/20/2026 13:24 | 2 | 383.7669 |
| 03/20/2026 13:24 | 10 | 383.475 |
| 03/20/2026 13:24 | 1 | 383.82 |
| 03/20/2026 13:24 | 2 | 383.3544 |
| 03/20/2026 13:24 | 4 | 383.47 |
| 03/20/2026 13:24 | 1 | 383.475 |
| 03/20/2026 13:24 | 9 | 382.83 |
| 03/20/2026 13:24 | 11 | 383.3536 |
| 03/20/2026 13:24 | 21 | 383.02 |
| 03/20/2026 13:24 | 6 | 383.02 |
| 03/20/2026 13:24 | 4 | 383.0324 |
| 03/20/2026 13:24 | 10 | 383.475 |
| 03/20/2026 13:24 | 1 | 383.02 |
| 03/20/2026 13:24 | 7 | 383.02 |
| 03/20/2026 13:24 | 1 | 383.02 |
| 03/20/2026 13:24 | 57 | 383.02 |
| 03/20/2026 13:24 | 35 | 383.02 |
| 03/20/2026 13:24 | 1 | 383.02 |
| 03/20/2026 13:24 | 13 | 383.02 |
| 03/20/2026 13:24 | 2 | 383.02 |
| 03/20/2026 13:24 | 1 | 383.02 |
| 03/20/2026 13:24 | 20 | 383.03 |
| 03/20/2026 13:24 | 13 | 383.02 |
| 03/20/2026 13:24 | 7 | 383.03 |
| 03/20/2026 13:24 | 8 | 383.03 |
| 03/20/2026 13:24 | 7 | 383.02 |
| 03/20/2026 13:24 | 12 | 383.03 |
| 03/20/2026 13:24 | 8 | 383.58 |
| 03/20/2026 13:24 | 35 | 383.02 |
| 03/20/2026 13:24 | 5 | 383.03 |
| 03/20/2026 13:24 | 3 | 383.455 |
| 03/20/2026 13:24 | 100 | 383.58 |
| 03/20/2026 13:24 | 2 | 383.193 |
| 03/20/2026 13:24 | 2 | 383.5801 |
| 03/20/2026 13:24 | 240 | 383.58 |
| 03/20/2026 13:24 | 1 | 383.2062 |
| 03/20/2026 13:24 | 14 | 383.2065 |
| 03/20/2026 13:24 | 3 | 383.58 |
| 03/20/2026 13:24 | 1 | 383.03 |
| 03/20/2026 13:24 | 6 | 383.4008 |
| 03/20/2026 13:24 | 3 | 383.58 |
| 03/20/2026 13:24 | 21 | 383.58 |
| 03/20/2026 13:24 | 4 | 383.58 |
| 03/20/2026 13:24 | 1 | 383.056 |
| 03/20/2026 13:24 | 8 | 384.14 |
| 03/20/2026 13:24 | 50 | 384.1399 |
| 03/20/2026 13:24 | 0 | 383.5801 |
| 03/20/2026 13:24 | 1 | 383.5801 |
| 03/20/2026 13:24 | 1 | 383.58 |
| 03/20/2026 13:24 | 150 | 383.03 |
| 03/20/2026 13:24 | 80 | 383.4447 |
| 03/20/2026 13:24 | 6 | 383.0258 |
| 03/20/2026 13:24 | 100 | 383.30 |
| 03/20/2026 13:24 | 150 | 383.295 |
| 03/20/2026 13:24 | 10 | 383.19 |
| 03/20/2026 13:24 | 2 | 383.19 |
| 03/20/2026 13:24 | 1 | 383.1322 |
| 03/20/2026 13:24 | 2 | 384.2199 |
| 03/20/2026 13:24 | 100 | 383.62 |
| 03/20/2026 13:24 | 0 | 383.7625 |
| 03/20/2026 13:24 | 1 | 383.7625 |
| 03/20/2026 13:24 | 100 | 383.18 |
| 03/20/2026 13:24 | 20 | 382.9663 |
| 03/20/2026 13:24 | 76 | 383.07 |
| 03/20/2026 13:24 | 24 | 383.02 |
| 03/20/2026 13:24 | 100 | 383.03 |
| 03/20/2026 13:24 | 2 | 383.767 |
| 03/20/2026 13:23 | 1 | 383.2317 |
| 03/20/2026 13:23 | 3 | 383.605 |
| 03/20/2026 13:23 | 100 | 384.096 |
| 03/20/2026 13:23 | 0 | 384.0619 |
| 03/20/2026 13:23 | 1 | 383.62 |
| 03/20/2026 13:23 | 30 | 383.62 |
| 03/20/2026 13:23 | 7 | 384.1472 |
| 03/20/2026 13:23 | 5 | 382.9292 |
| 03/20/2026 13:23 | 1 | 383.21 |
| 03/20/2026 13:23 | 74 | 383.21 |
| 03/20/2026 13:23 | 26 | 383.21 |
| 03/20/2026 13:23 | 151 | 383.21 |
| 03/20/2026 13:23 | 4 | 383.35 |
| 03/20/2026 13:23 | 8 | 383.35 |
| 03/20/2026 13:23 | 7 | 383.28 |
| 03/20/2026 13:23 | 1 | 383.31 |
| 03/20/2026 13:23 | 1 | 383.30 |
| 03/20/2026 13:23 | 4 | 383.31 |
| 03/20/2026 13:23 | 8 | 383.28 |
| 03/20/2026 13:23 | 1 | 383.23 |
| 03/20/2026 13:23 | 2 | 383.30 |
| 03/20/2026 13:23 | 13 | 383.30 |
| 03/20/2026 13:23 | 3 | 383.30 |
| 03/20/2026 13:23 | 5 | 383.30 |
| 03/20/2026 13:23 | 2 | 383.29 |
| 03/20/2026 13:23 | 4 | 383.29 |
| 03/20/2026 13:23 | 22 | 383.29 |
| 03/20/2026 13:23 | 4 | 383.29 |
| 03/20/2026 13:23 | 5 | 383.26 |
| 03/20/2026 13:23 | 1 | 383.24 |
| 03/20/2026 13:23 | 8 | 383.22 |
| 03/20/2026 13:23 | 8 | 383.22 |
| 03/20/2026 13:23 | 2 | 383.26 |
| 03/20/2026 13:23 | 10 | 383.26 |
| 03/20/2026 13:23 | 5 | 383.26 |
| 03/20/2026 13:23 | 100 | 383.22 |
| 03/20/2026 13:23 | 48 | 383.21 |
| 03/20/2026 13:23 | 20 | 383.20 |
| 03/20/2026 13:23 | 1 | 383.19 |
| 03/20/2026 13:23 | 3 | 383.22 |
| 03/20/2026 13:23 | 19 | 383.21 |
| 03/20/2026 13:23 | 29 | 383.21 |
| 03/20/2026 13:23 | 22 | 383.20 |
| 03/20/2026 13:23 | 2 | 382.845 |
| 03/20/2026 13:23 | 4 | 382.845 |
| 03/20/2026 13:23 | 2 | 382.98 |
| 03/20/2026 13:23 | 2 | 382.96 |
| 03/20/2026 13:23 | 2 | 382.96 |
| 03/20/2026 13:23 | 2 | 382.96 |
| 03/20/2026 13:23 | 39 | 382.95 |
| 03/20/2026 13:23 | 31 | 382.95 |
| 03/20/2026 13:23 | 5 | 383.01 |
| 03/20/2026 13:23 | 15 | 383.01 |
| 03/20/2026 13:23 | 20 | 382.97 |
| 03/20/2026 13:23 | 10 | 382.97 |
| 03/20/2026 13:23 | 1 | 382.96 |
| 03/20/2026 13:23 | 96 | 382.98 |
| 03/20/2026 13:23 | 10 | 382.97 |
| 03/20/2026 13:23 | 4 | 382.98 |
| 03/20/2026 13:23 | 100 | 382.96 |
| 03/20/2026 13:23 | 79 | 382.95 |
| 03/20/2026 13:23 | 21 | 382.95 |
| 03/20/2026 13:23 | 20 | 382.94 |
| 03/20/2026 13:23 | 5 | 383.2722 |
| 03/20/2026 13:23 | 14 | 384.1818 |
| 03/20/2026 13:23 | 2 | 382.69 |
| 03/20/2026 13:23 | 10 | 382.9047 |
| 03/20/2026 13:23 | 130 | 382.61 |
| 03/20/2026 13:23 | 200 | 382.61 |
| 03/20/2026 13:23 | 260 | 382.5778 |
| 03/20/2026 13:23 | 50 | 382.97 |
| 03/20/2026 13:23 | 18 | 383.9442 |
| 03/20/2026 13:23 | 3 | 382.715 |
| 03/20/2026 13:23 | 73 | 382.72 |
| 03/20/2026 13:23 | 3 | 382.715 |
| 03/20/2026 13:23 | 40 | 382.715 |
| 03/20/2026 13:23 | 4 | 383.0214 |
| 03/20/2026 13:23 | 1 | 382.72 |
| 03/20/2026 13:23 | 9 | 383.3329 |
| 03/20/2026 13:23 | 44 | 382.715 |
| 03/20/2026 13:23 | 1 | 382.72 |
| 03/20/2026 13:23 | 7 | 382.61 |
| 03/20/2026 13:23 | 1 | 382.98 |
| 03/20/2026 13:23 | 2 | 383.9094 |
| 03/20/2026 13:23 | 13 | 382.89 |
| 03/20/2026 13:23 | 0 | 382.72 |
| 03/20/2026 13:23 | 1 | 382.725 |
| 03/20/2026 13:23 | 23 | 383.03794 |
| 03/20/2026 13:23 | 5 | 383.03794 |
| 03/20/2026 13:23 | 23 | 382.61 |
| 03/20/2026 13:23 | 27 | 383.045357 |
| 03/20/2026 13:23 | 1 | 383.045357 |
| 03/20/2026 13:23 | 1 | 383.045357 |
| 03/20/2026 13:23 | 100 | 382.73 |
| 03/20/2026 13:23 | 100 | 382.73 |
| 03/20/2026 13:23 | 4 | 382.8348 |
| 03/20/2026 13:23 | 4 | 382.75 |
| 03/20/2026 13:23 | 18 | 382.852 |
| 03/20/2026 13:23 | 25 | 382.61 |
| 03/20/2026 13:23 | 48 | 382.62 |
| 03/20/2026 13:23 | 2 | 382.62 |
| 03/20/2026 13:23 | 8 | 382.4463 |
| 03/20/2026 13:23 | 40 | 382.44 |
| 03/20/2026 13:23 | 100 | 382.44 |
| 03/20/2026 13:23 | 40 | 382.4475 |
| 03/20/2026 13:23 | 74 | 382.80 |
| 03/20/2026 13:23 | 26 | 382.80 |
| 03/20/2026 13:23 | 72 | 382.80 |
| 03/20/2026 13:23 | 20 | 382.70 |
| 03/20/2026 13:23 | 1 | 382.70 |
| 03/20/2026 13:23 | 1 | 382.80 |
| 03/20/2026 13:23 | 1 | 382.80 |
| 03/20/2026 13:23 | 100 | 382.80 |
| 03/20/2026 13:23 | 1 | 382.73 |
| 03/20/2026 13:23 | 100 | 382.75 |
| 03/20/2026 13:23 | 25 | 382.75 |
| 03/20/2026 13:23 | 2 | 382.80 |
| 03/20/2026 13:23 | 200 | 382.80 |
| 03/20/2026 13:23 | 30 | 382.80 |
| 03/20/2026 13:23 | 5 | 382.80 |
| 03/20/2026 13:23 | 30 | 382.81 |
| 03/20/2026 13:23 | 2 | 384.2822 |
| 03/20/2026 13:23 | 1 | 383.1703 |
| 03/20/2026 13:23 | 4 | 383.03 |
| 03/20/2026 13:23 | 26 | 383.03 |
| 03/20/2026 13:23 | 50 | 383.03 |
| 03/20/2026 13:23 | 6 | 382.78 |
| 03/20/2026 13:23 | 1 | 383.01 |
| 03/20/2026 13:23 | 0 | 383.1964 |
| 03/20/2026 13:23 | 200 | 383.01 |
| 03/20/2026 13:23 | 1 | 383.6273 |
| 03/20/2026 13:23 | 1 | 383.6282 |
| 03/20/2026 13:23 | 1 | 383.6282 |
| 03/20/2026 13:23 | 10 | 383.00 |
| 03/20/2026 13:23 | 1 | 382.77 |
| 03/20/2026 13:23 | 30 | 383.6303 |
| 03/20/2026 13:23 | 1 | 383.6303 |