Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
295.41
-1.39
(
-0.47% )
|
295.19
|
40 |
295.41
|
1,600 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 16885 | 295.41 |
| 09/28/2026 21:59 | 90 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 28 | 295.41 |
| 09/28/2026 21:59 | 12 | 295.41 |
| 09/28/2026 21:59 | 28 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 21 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 1 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 31 | 295.30 |
| 09/28/2026 21:59 | 38 | 295.55 |
| 09/28/2026 21:59 | 1 | 295.30 |
| 09/28/2026 21:59 | 10 | 295.51 |
| 09/28/2026 21:59 | 2 | 295.51 |
| 09/28/2026 21:59 | 8 | 295.33 |
| 09/28/2026 21:59 | 2 | 295.55 |
| 09/28/2026 21:59 | 40 | 295.55 |
| 09/28/2026 21:59 | 40 | 295.55 |
| 09/28/2026 21:59 | 20 | 295.54 |
| 09/28/2026 21:59 | 14 | 295.51 |
| 09/28/2026 21:59 | 5 | 295.51 |
| 09/28/2026 21:59 | 19 | 295.51 |
| 09/28/2026 21:59 | 40 | 295.46 |
| 09/28/2026 21:59 | 5 | 295.43 |
| 09/28/2026 21:59 | 40 | 295.41 |
| 09/28/2026 21:59 | 40 | 295.38 |
| 09/28/2026 21:59 | 1 | 295.19 |
| 09/28/2026 21:59 | 1 | 295.37 |
| 09/28/2026 21:59 | 14 | 295.19 |
| 09/28/2026 21:59 | 25 | 295.19 |
| 09/28/2026 21:59 | 1 | 295.36 |
| 09/28/2026 21:59 | 24 | 295.19 |
| 09/28/2026 21:59 | 4 | 295.43 |
| 09/28/2026 21:59 | 40 | 295.37 |
| 09/28/2026 21:59 | 2 | 295.25 |
| 09/28/2026 21:59 | 1 | 295.25 |
| 09/28/2026 21:59 | 15 | 295.25 |
| 09/28/2026 21:59 | 3 | 295.25 |
| 09/28/2026 21:59 | 3 | 295.04 |
| 09/28/2026 21:59 | 1 | 295.07 |
| 09/28/2026 21:59 | 2 | 295.25 |
| 09/28/2026 21:59 | 24 | 295.04 |
| 09/28/2026 21:59 | 2 | 295.13 |
| 09/28/2026 21:59 | 1 | 295.25 |
| 09/28/2026 21:59 | 19 | 295.25 |
| 09/28/2026 21:59 | 1 | 295.25 |
| 09/28/2026 21:59 | 14 | 295.25 |
| 09/28/2026 21:59 | 2 | 295.07 |
| 09/28/2026 21:59 | 1 | 295.25 |
| 09/28/2026 21:59 | 1 | 295.25 |
| 09/28/2026 21:59 | 1 | 295.04 |
| 09/28/2026 21:59 | 35 | 295.13 |
| 09/28/2026 21:59 | 2 | 295.25 |
| 09/28/2026 21:59 | 2 | 295.04 |
| 09/28/2026 21:59 | 24 | 295.04 |
| 09/28/2026 21:59 | 22 | 295.25 |
| 09/28/2026 21:59 | 18 | 295.24 |
| 09/28/2026 21:59 | 1 | 295.24 |
| 09/28/2026 21:59 | 1 | 295.04 |
| 09/28/2026 21:59 | 1 | 295.24 |
| 09/28/2026 21:59 | 21 | 295.17 |
| 09/28/2026 21:59 | 12 | 295.17 |
| 09/28/2026 21:59 | 21 | 295.09 |
| 09/28/2026 21:59 | 1 | 295.09 |
| 09/28/2026 21:59 | 1 | 295.04 |
| 09/28/2026 21:59 | 1 | 295.09 |
| 09/28/2026 21:59 | 1 | 295.09 |
| 09/28/2026 21:59 | 15 | 295.09 |
| 09/28/2026 21:59 | 2 | 295.04 |
| 09/28/2026 21:59 | 1 | 295.09 |
| 09/28/2026 21:59 | 4 | 295.24 |
| 09/28/2026 21:59 | 16 | 295.24 |
| 09/28/2026 21:59 | 18 | 295.21 |
| 09/28/2026 21:59 | 3 | 295.21 |
| 09/28/2026 21:59 | 3 | 295.18 |
| 09/28/2026 21:59 | 24 | 294.91 |
| 09/28/2026 21:59 | 1 | 295.09 |
| 09/28/2026 21:59 | 2 | 295.09 |
| 09/28/2026 21:59 | 22 | 295.19 |
| 09/28/2026 21:59 | 49 | 294.91 |
| 09/28/2026 21:59 | 25 | 294.91 |
| 09/28/2026 21:59 | 6 | 295.04 |
| 09/28/2026 21:59 | 3 | 295.05 |
| 09/28/2026 21:59 | 2 | 295.07 |
| 09/28/2026 21:59 | 2 | 295.13 |
| 09/28/2026 21:59 | 1 | 295.13 |
| 09/28/2026 21:59 | 2 | 295.13 |
| 09/28/2026 21:59 | 1 | 295.13 |
| 09/28/2026 21:59 | 19 | 295.39 |
| 09/28/2026 21:59 | 4 | 295.39 |
| 09/28/2026 21:59 | 21 | 295.26 |
| 09/28/2026 21:59 | 12 | 295.39 |
| 09/28/2026 21:59 | 23 | 295.37 |
| 09/28/2026 21:59 | 3 | 295.27 |
| 09/28/2026 21:59 | 12 | 295.33 |
| 09/28/2026 21:59 | 35 | 295.32 |
| 09/28/2026 21:59 | 2 | 295.265 |
| 09/28/2026 21:59 | 3 | 295.27 |
| 09/28/2026 21:59 | 13 | 295.41 |
| 09/28/2026 21:59 | 15 | 295.39 |
| 09/28/2026 21:59 | 3 | 295.39 |
| 09/28/2026 21:59 | 1 | 295.39 |
| 09/28/2026 21:59 | 1 | 295.39 |
| 09/28/2026 21:59 | 4 | 295.36 |
| 09/28/2026 21:59 | 1 | 295.15 |
| 09/28/2026 21:59 | 1 | 295.22 |
| 09/28/2026 21:59 | 13 | 295.37 |
| 09/28/2026 21:59 | 11 | 295.34 |
| 09/28/2026 21:59 | 13 | 295.37 |
| 09/28/2026 21:59 | 40 | 295.37 |
| 09/28/2026 21:59 | 19 | 295.41 |
| 09/28/2026 21:59 | 19 | 295.37 |
| 09/28/2026 21:59 | 5 | 295.33 |
| 09/28/2026 21:59 | 40 | 295.36 |
| 09/28/2026 21:59 | 40 | 295.36 |
| 09/28/2026 21:59 | 3 | 295.47 |
| 09/28/2026 21:58 | 11 | 295.66 |
| 09/28/2026 21:58 | 40 | 295.41 |
| 09/28/2026 21:58 | 27 | 295.02 |
| 09/28/2026 21:58 | 40 | 295.02 |
| 09/28/2026 21:58 | 118 | 295.02 |
| 09/28/2026 21:58 | 1 | 295.29 |
| 09/28/2026 21:58 | 34 | 295.29 |
| 09/28/2026 21:58 | 6 | 295.29 |
| 09/28/2026 21:58 | 13 | 295.29 |
| 09/28/2026 21:58 | 10 | 295.29 |
| 09/28/2026 21:58 | 3 | 295.30 |
| 09/28/2026 21:58 | 8 | 295.31 |
| 09/28/2026 21:58 | 2 | 295.31 |
| 09/28/2026 21:58 | 3 | 295.34 |
| 09/28/2026 21:58 | 10 | 295.42 |
| 09/28/2026 21:58 | 80 | 295.42 |
| 09/28/2026 21:58 | 1 | 295.42 |
| 09/28/2026 21:58 | 1 | 295.42 |
| 09/28/2026 21:58 | 7 | 295.42 |
| 09/28/2026 21:58 | 4 | 295.42 |
| 09/28/2026 21:58 | 13 | 295.42 |
| 09/28/2026 21:58 | 1 | 295.42 |
| 09/28/2026 21:58 | 1 | 295.42 |
| 09/28/2026 21:58 | 4 | 295.42 |
| 09/28/2026 21:58 | 101 | 295.42 |
| 09/28/2026 21:58 | 40 | 295.67 |
| 09/28/2026 21:58 | 11 | 295.61 |
| 09/28/2026 21:57 | 2 | 295.40 |
| 09/28/2026 21:57 | 11 | 295.74 |
| 09/28/2026 21:57 | 40 | 295.55 |
| 09/28/2026 21:57 | 1 | 295.33 |
| 09/28/2026 21:57 | 1 | 295.33 |
| 09/28/2026 21:57 | 1 | 295.33 |
| 09/28/2026 21:57 | 1 | 295.33 |
| 09/28/2026 21:57 | 1 | 295.33 |
| 09/28/2026 21:57 | 3 | 295.30 |
| 09/28/2026 21:57 | 2 | 295.30 |
| 09/28/2026 21:57 | 2 | 295.30 |
| 09/28/2026 21:57 | 3 | 295.30 |
| 09/28/2026 21:57 | 18 | 295.24 |
| 09/28/2026 21:57 | 1 | 295.20 |
| 09/28/2026 21:57 | 2 | 295.13 |
| 09/28/2026 21:57 | 3 | 295.13 |
| 09/28/2026 21:57 | 3 | 295.13 |
| 09/28/2026 21:57 | 20 | 295.07 |
| 09/28/2026 21:57 | 6 | 295.05 |
| 09/28/2026 21:57 | 12 | 295.05 |
| 09/28/2026 21:57 | 6 | 295.03 |
| 09/28/2026 21:57 | 18 | 295.03 |
| 09/28/2026 21:56 | 1 | 294.99 |
| 09/28/2026 21:56 | 2 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 29 | 294.85 |
| 09/28/2026 21:56 | 66 | 294.85 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 1 | 294.99 |
| 09/28/2026 21:56 | 3 | 294.99 |
| 09/28/2026 21:56 | 2 | 294.98 |
| 09/28/2026 21:56 | 24 | 294.66 |
| 09/28/2026 21:56 | 16 | 294.85 |
| 09/28/2026 21:55 | 1 | 294.72 |
| 09/28/2026 21:54 | 2 | 294.75 |
| 09/28/2026 21:54 | 10 | 294.92 |
| 09/28/2026 21:54 | 8 | 295.06 |
| 09/28/2026 21:54 | 40 | 295.06 |
| 09/28/2026 21:54 | 10 | 295.08 |
| 09/28/2026 21:52 | 3 | 295.24 |
| 09/28/2026 21:52 | 20 | 295.39 |
| 09/28/2026 21:52 | 6 | 295.43 |
| 09/28/2026 21:52 | 3 | 295.54 |
| 09/28/2026 21:52 | 14 | 295.54 |
| 09/28/2026 21:52 | 26 | 295.54 |
| 09/28/2026 21:52 | 2 | 295.54 |
| 09/28/2026 21:52 | 1 | 295.53 |
| 09/28/2026 21:52 | 1 | 295.53 |
| 09/28/2026 21:51 | 12 | 295.53 |
| 09/28/2026 21:51 | 21 | 295.53 |
| 09/28/2026 21:51 | 9 | 295.54 |
| 09/28/2026 21:51 | 3 | 295.53 |
| 09/28/2026 21:51 | 2 | 295.53 |
| 09/28/2026 21:49 | 18 | 294.98 |
| 09/28/2026 21:49 | 20 | 294.99 |
| 09/28/2026 21:49 | 2 | 294.99 |
| 09/28/2026 21:47 | 5 | 294.99 |
| 09/28/2026 21:47 | 13 | 294.99 |
| 09/28/2026 21:44 | 1 | 295.13 |
| 09/28/2026 21:44 | 3 | 295.15 |
| 09/28/2026 21:44 | 10 | 295.16 |
| 09/28/2026 21:44 | 10 | 295.23 |
| 09/28/2026 21:44 | 20 | 295.23 |
| 09/28/2026 21:44 | 6 | 295.27 |
| 09/28/2026 21:44 | 2 | 295.27 |
| 09/28/2026 21:44 | 3 | 295.27 |
| 09/28/2026 21:43 | 40 | 295.54 |
| 09/28/2026 21:43 | 2 | 295.47 |
| 09/28/2026 21:43 | 1 | 295.47 |
| 09/28/2026 21:43 | 1 | 295.39 |
| 09/28/2026 21:43 | 1 | 295.39 |
| 09/28/2026 21:43 | 63 | 295.33 |
| 09/28/2026 21:43 | 2 | 295.33 |
| 09/28/2026 21:43 | 7 | 295.34 |
| 09/28/2026 21:43 | 16 | 295.33 |
| 09/28/2026 21:43 | 13 | 295.33 |
| 09/28/2026 21:43 | 12 | 295.33 |
| 09/28/2026 21:43 | 40 | 295.33 |
| 09/28/2026 21:40 | 8 | 294.64 |
| 09/28/2026 21:40 | 3 | 294.69 |
| 09/28/2026 21:40 | 10 | 294.76 |
| 09/28/2026 21:40 | 2 | 294.76 |
| 09/28/2026 21:40 | 18 | 295.34 |
| 09/28/2026 21:40 | 1 | 295.34 |
| 09/28/2026 21:40 | 1 | 295.34 |
| 09/28/2026 21:36 | 25 | 295.03 |
| 09/28/2026 21:35 | 1 | 295.03 |
| 09/28/2026 21:35 | 20 | 295.10 |
| 09/28/2026 21:35 | 9 | 295.16 |
| 09/28/2026 21:35 | 30 | 295.19 |
| 09/28/2026 21:35 | 30 | 295.19 |
| 09/28/2026 21:34 | 20 | 295.17 |
| 09/28/2026 21:33 | 20 | 295.03 |
| 09/28/2026 21:33 | 40 | 295.07 |
| 09/28/2026 21:32 | 3 | 295.06 |
| 09/28/2026 21:32 | 3 | 295.06 |
| 09/28/2026 21:32 | 3 | 295.09 |
| 09/28/2026 21:32 | 5 | 295.09 |
| 09/28/2026 21:32 | 20 | 295.11 |
| 09/28/2026 21:32 | 40 | 295.11 |
| 09/28/2026 21:32 | 40 | 295.12 |
| 09/28/2026 21:28 | 15 | 295.05 |
| 09/28/2026 21:28 | 1 | 294.90 |
| 09/28/2026 21:28 | 14 | 294.90 |
| 09/28/2026 21:28 | 1 | 294.89 |
| 09/28/2026 21:25 | 9 | 294.56 |
| 09/28/2026 21:24 | 34 | 294.55 |
| 09/28/2026 21:20 | 1 | 294.12 |
| 09/28/2026 21:20 | 1 | 294.11 |
| 09/28/2026 21:16 | 2 | 293.77 |
| 09/28/2026 21:15 | 30 | 294.01 |
| 09/28/2026 21:15 | 3 | 293.76 |
| 09/28/2026 21:15 | 4 | 293.76 |
| 09/28/2026 21:14 | 30 | 293.75 |
| 09/28/2026 21:14 | 4 | 293.69 |
| 09/28/2026 21:13 | 2 | 293.68 |
| 09/28/2026 21:12 | 4 | 293.68 |
| 09/28/2026 21:12 | 10 | 293.65 |
| 09/28/2026 21:12 | 20 | 293.79 |
| 09/28/2026 21:10 | 40 | 293.63 |
| 09/28/2026 21:07 | 30 | 293.95 |
| 09/28/2026 21:03 | 2 | 293.68 |
| 09/28/2026 21:02 | 30 | 294.13 |
| 09/28/2026 21:02 | 26 | 293.41 |
| 09/28/2026 21:00 | 20 | 293.95 |
| 09/28/2026 21:00 | 16 | 293.95 |
| 09/28/2026 21:00 | 4 | 293.95 |
| 09/28/2026 21:00 | 36 | 293.96 |
| 09/28/2026 21:00 | 6 | 293.97 |
| 09/28/2026 20:59 | 3 | 294.43 |
| 09/28/2026 20:58 | 14 | 293.70 |
| 09/28/2026 20:57 | 15 | 293.47 |
| 09/28/2026 20:56 | 4 | 293.35 |
| 09/28/2026 20:56 | 5 | 293.42 |
| 09/28/2026 20:56 | 1 | 293.65 |
| 09/28/2026 20:56 | 5 | 293.65 |
| 09/28/2026 20:56 | 5 | 293.65 |
| 09/28/2026 20:56 | 20 | 293.73 |
| 09/28/2026 20:55 | 1 | 293.80 |
| 09/28/2026 20:52 | 25 | 293.70 |
| 09/28/2026 20:46 | 20 | 294.31 |
| 09/28/2026 20:46 | 16 | 294.31 |
| 09/28/2026 20:46 | 20 | 294.37 |
| 09/28/2026 20:46 | 10 | 294.42 |
| 09/28/2026 20:46 | 12 | 294.44 |
| 09/28/2026 20:45 | 2 | 294.44 |
| 09/28/2026 20:45 | 2 | 294.44 |
| 09/28/2026 20:44 | 10 | 294.91 |
| 09/28/2026 20:44 | 2 | 294.44 |
| 09/28/2026 20:43 | 2 | 294.45 |
| 09/28/2026 20:42 | 2 | 294.44 |
| 09/28/2026 20:42 | 22 | 294.47 |
| 09/28/2026 20:42 | 40 | 294.44 |
| 09/28/2026 20:40 | 8 | 294.43 |
| 09/28/2026 20:40 | 10 | 294.73 |
| 09/28/2026 20:40 | 20 | 294.79 |
| 09/28/2026 20:40 | 20 | 294.80 |
| 09/28/2026 20:40 | 29 | 294.81 |
| 09/28/2026 20:37 | 1 | 294.91 |
| 09/28/2026 20:37 | 10 | 295.40 |
| 09/28/2026 20:36 | 1 | 294.82 |
| 09/28/2026 20:36 | 1 | 294.87 |
| 09/28/2026 20:35 | 1 | 294.81 |
| 09/28/2026 20:35 | 10 | 294.81 |
| 09/28/2026 20:35 | 30 | 294.82 |
| 09/28/2026 20:31 | 1 | 294.81 |
| 09/28/2026 20:31 | 1 | 294.81 |
| 09/28/2026 20:30 | 1 | 294.81 |
| 09/28/2026 20:30 | 1 | 294.81 |
| 09/28/2026 20:29 | 1 | 294.84 |
| 09/28/2026 20:28 | 1 | 295.095 |
| 09/28/2026 20:16 | 2 | 295.19 |
| 09/28/2026 20:16 | 2 | 295.07 |
| 09/28/2026 20:15 | 16 | 295.06 |
| 09/28/2026 20:15 | 2 | 295.06 |
| 09/28/2026 20:15 | 24 | 294.95 |
| 09/28/2026 20:13 | 15 | 294.465 |
| 09/28/2026 20:13 | 25 | 294.465 |
| 09/28/2026 20:12 | 13 | 294.21 |
| 09/28/2026 20:12 | 4 | 294.21 |
| 09/28/2026 20:12 | 1 | 294.21 |
| 09/28/2026 20:12 | 5 | 294.25 |
| 09/28/2026 20:12 | 3 | 294.25 |
| 09/28/2026 20:12 | 2 | 294.25 |
| 09/28/2026 20:12 | 6 | 294.34 |
| 09/28/2026 20:11 | 9 | 294.51 |
| 09/28/2026 20:10 | 5 | 294.55 |
| 09/28/2026 20:10 | 10 | 294.60 |
| 09/28/2026 20:10 | 30 | 294.60 |
| 09/28/2026 20:10 | 10 | 294.66 |
| 09/28/2026 20:10 | 13 | 294.78 |
| 09/28/2026 20:09 | 5 | 294.875 |
| 09/28/2026 20:09 | 5 | 294.875 |
| 09/28/2026 20:09 | 5 | 294.875 |
| 09/28/2026 20:09 | 1 | 294.875 |
| 09/28/2026 20:09 | 5 | 294.80 |
| 09/28/2026 20:08 | 1 | 294.52 |
| 09/28/2026 20:07 | 20 | 294.51 |
| 09/28/2026 20:05 | 9 | 295.08 |
| 09/28/2026 20:05 | 1 | 294.79 |
| 09/28/2026 20:01 | 10 | 294.98 |
| 09/28/2026 20:00 | 30 | 294.49 |
| 09/28/2026 20:00 | 10 | 294.49 |
| 09/28/2026 20:00 | 30 | 294.60 |
| 09/28/2026 19:55 | 25 | 295.05 |
| 09/28/2026 19:53 | 1 | 295.53 |
| 09/28/2026 19:53 | 6 | 294.95 |
| 09/28/2026 19:52 | 1 | 295.64 |
| 09/28/2026 19:52 | 1 | 295.64 |
| 09/28/2026 19:47 | 40 | 294.87 |
| 09/28/2026 19:47 | 8 | 294.90 |
| 09/28/2026 19:46 | 3 | 295.06 |
| 09/28/2026 19:46 | 1 | 294.71 |
| 09/28/2026 19:46 | 20 | 294.76 |
| 09/28/2026 19:45 | 20 | 294.90 |
| 09/28/2026 19:44 | 1 | 294.795 |
| 09/28/2026 19:44 | 12 | 295.10 |
| 09/28/2026 19:44 | 8 | 295.10 |
| 09/28/2026 19:44 | 20 | 295.12 |
| 09/28/2026 19:43 | 1 | 294.73 |
| 09/28/2026 19:42 | 1 | 294.71 |
| 09/28/2026 19:42 | 1 | 294.71 |
| 09/28/2026 19:41 | 1 | 294.71 |
| 09/28/2026 19:41 | 10 | 294.69 |
| 09/28/2026 19:41 | 25 | 294.74 |
| 09/28/2026 19:39 | 1 | 294.70 |
| 09/28/2026 19:38 | 1 | 294.68 |
| 09/28/2026 19:38 | 1 | 294.68 |
| 09/28/2026 19:37 | 1 | 294.68 |
| 09/28/2026 19:36 | 20 | 295.49 |
| 09/28/2026 19:36 | 40 | 295.49 |
| 09/28/2026 19:35 | 15 | 295.52 |
| 09/28/2026 19:34 | 20 | 294.98 |
| 09/28/2026 19:33 | 30 | 294.89 |
| 09/28/2026 19:33 | 10 | 294.92 |
| 09/28/2026 19:15 | 1 | 295.73 |
| 09/28/2026 19:13 | 40 | 295.88 |
| 09/28/2026 19:13 | 5 | 295.96 |
| 09/28/2026 19:13 | 40 | 295.96 |
| 09/28/2026 19:12 | 8 | 296.27 |
| 09/28/2026 19:12 | 25 | 296.32 |
| 09/28/2026 19:12 | 50 | 296.59 |
| 09/28/2026 19:12 | 23 | 296.93 |
| 09/28/2026 19:12 | 1 | 296.92 |
| 09/28/2026 19:12 | 40 | 296.92 |
| 09/28/2026 19:12 | 1 | 296.92 |
| 09/28/2026 19:12 | 40 | 296.92 |
| 09/28/2026 19:11 | 7 | 295.25 |
| 09/28/2026 19:11 | 1 | 295.69 |
| 09/28/2026 19:11 | 79 | 295.69 |
| 09/28/2026 19:11 | 1 | 295.61 |
| 09/28/2026 19:11 | 9 | 295.49 |
| 09/28/2026 19:11 | 3 | 295.48 |
| 09/28/2026 19:11 | 1 | 294.74 |
| 09/28/2026 19:09 | 6 | 294.49 |
| 09/28/2026 19:09 | 2 | 294.49 |
| 09/28/2026 19:09 | 23 | 294.48 |
| 09/28/2026 19:09 | 4 | 294.46 |
| 09/28/2026 19:09 | 7 | 294.46 |
| 09/28/2026 19:09 | 1 | 294.46 |
| 09/28/2026 19:09 | 18 | 294.46 |
| 09/28/2026 19:09 | 25 | 294.46 |
| 09/28/2026 19:09 | 15 | 294.46 |
| 09/28/2026 19:09 | 40 | 294.46 |
| 09/28/2026 19:09 | 25 | 294.25 |
| 09/28/2026 19:03 | 39 | 293.27 |
| 09/28/2026 19:03 | 1 | 293.28 |
| 09/28/2026 18:59 | 1 | 293.55 |
| 09/28/2026 18:58 | 1 | 293.56 |
| 09/28/2026 18:57 | 1 | 293.57 |
| 09/28/2026 18:53 | 2 | 293.77 |
| 09/28/2026 18:53 | 40 | 293.83 |
| 09/28/2026 18:53 | 20 | 293.85 |
| 09/28/2026 18:53 | 1 | 293.60 |
| 09/28/2026 18:52 | 1 | 293.80 |
| 09/28/2026 18:51 | 28 | 293.16 |
| 09/28/2026 18:45 | 1 | 294.85 |
| 09/28/2026 18:45 | 19 | 295.00 |
| 09/28/2026 18:45 | 1 | 295.00 |
| 09/28/2026 18:45 | 40 | 295.00 |
| 09/28/2026 18:45 | 13 | 294.98 |
| 09/28/2026 18:45 | 40 | 294.98 |
| 09/28/2026 18:45 | 8 | 294.96 |
| 09/28/2026 18:39 | 1 | 294.25 |
| 09/28/2026 18:39 | 1 | 294.25 |
| 09/28/2026 18:39 | 1 | 294.25 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 1 | 294.50 |
| 09/28/2026 18:39 | 4 | 294.63 |
| 09/28/2026 18:39 | 1 | 295.45 |
| 09/28/2026 18:39 | 1 | 294.85 |
| 09/28/2026 18:39 | 1 | 294.85 |
| 09/28/2026 18:39 | 1 | 294.85 |
| 09/28/2026 18:37 | 39 | 295.36 |
| 09/28/2026 18:37 | 1 | 295.36 |
| 09/28/2026 18:28 | 8 | 296.64 |
| 09/28/2026 18:26 | 34 | 297.42 |
| 09/28/2026 18:26 | 3 | 297.42 |
| 09/28/2026 18:26 | 2 | 297.42 |
| 09/28/2026 18:26 | 1 | 297.42 |
| 09/28/2026 18:26 | 40 | 297.41 |
| 09/28/2026 18:26 | 40 | 297.41 |
| 09/28/2026 18:26 | 21 | 296.64 |
| 09/28/2026 18:26 | 15 | 296.64 |
| 09/28/2026 18:26 | 2 | 296.63 |
| 09/28/2026 18:26 | 1 | 296.47 |
| 09/28/2026 18:20 | 1 | 295.04 |
| 09/28/2026 18:20 | 3 | 295.04 |
| 09/28/2026 18:20 | 2 | 295.03 |
| 09/28/2026 18:20 | 25 | 294.64 |
| 09/28/2026 18:18 | 40 | 293.88 |
| 09/28/2026 18:18 | 1 | 293.96 |
| 09/28/2026 18:18 | 20 | 293.99 |
| 09/28/2026 18:16 | 7 | 294.33 |
| 09/28/2026 18:16 | 4 | 294.33 |
| 09/28/2026 18:16 | 1 | 293.66 |
| 09/28/2026 18:16 | 8 | 293.31 |
| 09/28/2026 18:16 | 1 | 293.31 |
| 09/28/2026 18:16 | 5 | 292.90 |
| 09/28/2026 18:16 | 15 | 292.90 |
| 09/28/2026 18:16 | 5 | 292.76 |
| 09/28/2026 18:16 | 5 | 292.76 |
| 09/28/2026 18:16 | 5 | 292.76 |
| 09/28/2026 18:16 | 5 | 292.76 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.00 |
| 09/28/2026 18:06 | 40 | 292.31 |
| 09/28/2026 18:06 | 37 | 292.30 |
| 09/28/2026 18:06 | 37 | 292.30 |
| 09/28/2026 18:06 | 3 | 292.30 |
| 09/28/2026 18:06 | 1 | 291.76 |
| 09/28/2026 18:06 | 8 | 291.76 |
| 09/28/2026 18:04 | 1 | 291.52 |
| 09/28/2026 18:04 | 1 | 291.47 |
| 09/28/2026 18:04 | 1 | 291.47 |
| 09/28/2026 18:03 | 22 | 291.59 |
| 09/28/2026 18:03 | 18 | 291.59 |
| 09/28/2026 18:03 | 40 | 291.59 |
| 09/28/2026 17:58 | 32 | 290.57 |
| 09/28/2026 17:58 | 40 | 290.72 |
| 09/28/2026 17:58 | 60 | 290.72 |
| 09/28/2026 17:58 | 15 | 290.84 |
| 09/28/2026 17:58 | 25 | 290.92 |
| 09/28/2026 17:57 | 1 | 291.29 |
| 09/28/2026 17:56 | 5 | 291.52 |
| 09/28/2026 17:54 | 3 | 290.51 |
| 09/28/2026 17:54 | 10 | 290.63 |
| 09/28/2026 17:54 | 1 | 290.79 |
| 09/28/2026 17:54 | 1 | 290.74 |
| 09/28/2026 17:54 | 6 | 290.865 |
| 09/28/2026 17:48 | 21 | 290.26 |
| 09/28/2026 17:48 | 1 | 290.54 |
| 09/28/2026 17:48 | 1 | 290.56 |
| 09/28/2026 17:48 | 1 | 290.56 |
| 09/28/2026 17:48 | 1 | 290.71 |
| 09/28/2026 17:48 | 3 | 290.75 |
| 09/28/2026 17:48 | 1 | 290.75 |
| 09/28/2026 17:48 | 1 | 290.75 |
| 09/28/2026 17:42 | 1 | 290.97 |
| 09/28/2026 17:42 | 40 | 290.99 |
| 09/28/2026 17:42 | 5 | 290.99 |
| 09/28/2026 17:42 | 40 | 290.99 |
| 09/28/2026 17:42 | 20 | 291.43 |
| 09/28/2026 17:37 | 23 | 292.02 |
| 09/28/2026 17:37 | 8 | 292.41 |
| 09/28/2026 17:37 | 1 | 292.52 |
| 09/28/2026 17:36 | 8 | 292.75 |
| 09/28/2026 17:36 | 8 | 293.28 |
| 09/28/2026 17:32 | 8 | 293.24 |
| 09/28/2026 17:32 | 1 | 292.61 |
| 09/28/2026 17:32 | 2 | 292.60 |
| 09/28/2026 17:32 | 5 | 292.44 |
| 09/28/2026 17:32 | 35 | 292.44 |
| 09/28/2026 17:32 | 5 | 292.44 |
| 09/28/2026 17:32 | 4 | 292.21 |
| 09/28/2026 17:32 | 5 | 292.21 |
| 09/28/2026 17:32 | 45 | 292.21 |
| 09/28/2026 17:32 | 5 | 292.21 |
| 09/28/2026 17:32 | 7 | 292.21 |
| 09/28/2026 17:32 | 45 | 292.21 |
| 09/28/2026 17:31 | 9 | 291.74 |
| 09/28/2026 17:23 | 15 | 290.93 |
| 09/28/2026 17:23 | 5 | 290.93 |
| 09/28/2026 17:23 | 18 | 291.09 |
| 09/28/2026 17:23 | 2 | 291.09 |
| 09/28/2026 17:23 | 30 | 291.32 |
| 09/28/2026 17:23 | 1 | 291.22 |
| 09/28/2026 17:23 | 5 | 291.48 |
| 09/28/2026 17:23 | 5 | 291.48 |
| 09/28/2026 17:23 | 2 | 291.53 |
| 09/28/2026 17:21 | 3 | 291.53 |
| 09/28/2026 17:21 | 1 | 291.53 |
| 09/28/2026 17:20 | 4 | 291.53 |
| 09/28/2026 17:20 | 18 | 291.79 |
| 09/28/2026 17:19 | 25 | 291.99 |
| 09/28/2026 17:17 | 8 | 292.18 |
| 09/28/2026 17:14 | 4 | 292.28 |
| 09/28/2026 17:14 | 1 | 292.28 |
| 09/28/2026 17:14 | 4 | 292.47 |
| 09/28/2026 17:14 | 1 | 292.47 |
| 09/28/2026 17:12 | 18 | 292.48 |
| 09/28/2026 17:08 | 1 | 292.57 |
| 09/28/2026 17:07 | 3 | 292.74 |
| 09/28/2026 17:06 | 10 | 293.32 |
| 09/28/2026 17:06 | 5 | 293.32 |
| 09/28/2026 17:06 | 5 | 293.32 |
| 09/28/2026 17:06 | 20 | 293.55 |
| 09/28/2026 17:06 | 22 | 293.57 |
| 09/28/2026 17:05 | 8 | 293.57 |
| 09/28/2026 17:03 | 10 | 293.92 |
| 09/28/2026 17:00 | 6 | 293.57 |
| 09/28/2026 17:00 | 14 | 293.57 |
| 09/28/2026 17:00 | 1 | 293.65 |
| 09/28/2026 17:00 | 5 | 293.69 |
| 09/28/2026 16:49 | 12 | 295.20 |
| 09/28/2026 16:48 | 11 | 295.25 |
| 09/28/2026 16:48 | 20 | 295.54 |
| 09/28/2026 16:48 | 40 | 295.54 |
| 09/28/2026 16:48 | 1 | 295.52 |
| 09/28/2026 16:48 | 4 | 295.52 |
| 09/28/2026 16:48 | 1 | 295.52 |
| 09/28/2026 16:48 | 1 | 295.52 |
| 09/28/2026 16:48 | 18 | 295.27 |
| 09/28/2026 16:48 | 73 | 295.27 |
| 09/28/2026 16:48 | 25 | 295.13 |
| 09/28/2026 16:47 | 177 | 295.13 |
| 09/28/2026 16:47 | 39 | 295.13 |
| 09/28/2026 16:45 | 8 | 295.13 |
| 09/28/2026 16:45 | 40 | 295.13 |
| 09/28/2026 16:45 | 30 | 295.68 |
| 09/28/2026 16:45 | 36 | 295.73 |
| 09/28/2026 16:45 | 4 | 295.73 |
| 09/28/2026 16:38 | 1 | 296.22 |
| 09/28/2026 16:35 | 1 | 296.30 |
| 09/28/2026 16:35 | 8 | 295.79 |
| 09/28/2026 16:30 | 1 | 296.33 |
| 09/28/2026 16:29 | 2 | 297.81 |
| 09/28/2026 16:28 | 2 | 296.56 |
| 09/28/2026 16:28 | 2 | 296.57 |
| 09/28/2026 16:28 | 1 | 297.08 |
| 09/28/2026 16:25 | 2 | 295.96 |
| 09/28/2026 16:15 | 8 | 296.24 |
| 09/28/2026 16:03 | 10 | 297.26 |
| 09/28/2026 16:02 | 23 | 296.83 |
| 09/28/2026 15:48 | 1 | 296.00 |
| 09/28/2026 15:48 | 1 | 295.34 |
| 09/28/2026 15:47 | 1 | 295.87 |
| 09/28/2026 15:47 | 1 | 294.98 |
| 09/28/2026 15:47 | 1 | 294.93 |
| 09/28/2026 15:47 | 1 | 294.74 |
| 09/28/2026 15:47 | 1 | 294.25 |
| 09/28/2026 15:47 | 1 | 294.95 |
| 09/28/2026 15:47 | 1 | 295.33 |
| 09/28/2026 15:46 | 20 | 295.14 |
| 09/28/2026 15:46 | 10 | 295.64 |
| 09/28/2026 15:46 | 15 | 295.57 |
| 09/28/2026 15:46 | 10 | 295.57 |
| 09/28/2026 15:46 | 10 | 295.04 |
| 09/28/2026 15:45 | 15 | 294.65 |
| 09/28/2026 15:45 | 25 | 295.43 |
| 09/28/2026 15:45 | 2 | 295.43 |
| 09/28/2026 15:45 | 40 | 295.24 |
| 09/28/2026 15:45 | 1 | 295.23 |
| 09/28/2026 15:42 | 40 | 293.32 |
| 09/28/2026 15:41 | 80 | 292.53 |
| 09/28/2026 15:41 | 3 | 292.86 |
| 09/28/2026 15:40 | 17 | 293.49 |
| 09/28/2026 15:39 | 1 | 295.01 |
| 09/28/2026 15:39 | 1 | 296.26 |
| 09/28/2026 15:37 | 51 | 294.74 |
| 09/28/2026 15:33 | 1 | 298.895 |
| 09/28/2026 15:33 | 40 | 291.38 |
| 09/28/2026 15:31 | 5 | 296.58 |
| 09/28/2026 15:31 | 2 | 293.81 |
| 09/28/2026 15:30 | 7 | 291.32 |
| 09/28/2026 15:30 | 1 | 293.655 |
| 09/28/2026 15:30 | 14 | 293.20 |
| 09/28/2026 15:30 | 5 | 296.97 |
| 09/28/2026 15:30 | 5 | 296.97 |
| 09/28/2026 15:30 | 317 | 293.23 |
| 09/28/2026 15:30 | 317 | 293.23 |