Large gap with delayed quotes
|
Last quote
09/29/2026
-
17:02:12
|
Bid
09/29/2026 -
17:02:29
|
Bid Volume |
Ask
09/29/2026 -
17:02:43
|
Ask Volume |
|---|---|---|---|---|
|
396.20
+2.40
(
+0.61% )
|
396.00
|
95 |
396.40
|
133 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/29/2026 17:02 | 2 | 396.20 |
| 09/29/2026 17:02 | 5 | 396.20 |
| 09/29/2026 17:02 | 9 | 396.30 |
| 09/29/2026 17:00 | 11 | 396.60 |
| 09/29/2026 17:00 | 39 | 396.60 |
| 09/29/2026 16:58 | 5 | 396.80 |
| 09/29/2026 16:58 | 32 | 396.80 |
| 09/29/2026 16:57 | 33 | 397.00 |
| 09/29/2026 16:56 | 47 | 397.00 |
| 09/29/2026 16:55 | 59 | 396.60 |
| 09/29/2026 16:53 | 95 | 396.80 |
| 09/29/2026 16:53 | 24 | 396.60 |
| 09/29/2026 16:53 | 6 | 396.60 |
| 09/29/2026 16:53 | 29 | 396.60 |
| 09/29/2026 16:51 | 3 | 396.60 |
| 09/29/2026 16:51 | 13 | 396.60 |
| 09/29/2026 16:51 | 63 | 396.60 |
| 09/29/2026 16:51 | 26 | 396.40 |
| 09/29/2026 16:51 | 45 | 396.20 |
| 09/29/2026 16:50 | 20 | 396.20 |
| 09/29/2026 16:50 | 8 | 396.20 |
| 09/29/2026 16:50 | 45 | 396.40 |
| 09/29/2026 16:49 | 12 | 396.60 |
| 09/29/2026 16:49 | 5 | 396.80 |
| 09/29/2026 16:48 | 26 | 397.00 |
| 09/29/2026 16:48 | 35 | 397.00 |
| 09/29/2026 16:48 | 11 | 397.00 |
| 09/29/2026 16:48 | 21 | 397.00 |
| 09/29/2026 16:48 | 18 | 397.00 |
| 09/29/2026 16:48 | 194 | 396.80 |
| 09/29/2026 16:47 | 31 | 396.60 |
| 09/29/2026 16:46 | 30 | 396.40 |
| 09/29/2026 16:46 | 13 | 396.40 |
| 09/29/2026 16:46 | 8 | 396.40 |
| 09/29/2026 16:46 | 4 | 396.40 |
| 09/29/2026 16:46 | 32 | 396.60 |
| 09/29/2026 16:45 | 17 | 396.80 |
| 09/29/2026 16:41 | 43 | 397.00 |
| 09/29/2026 16:41 | 4 | 397.00 |
| 09/29/2026 16:41 | 9 | 397.00 |
| 09/29/2026 16:40 | 4 | 397.20 |
| 09/29/2026 16:40 | 12 | 397.40 |
| 09/29/2026 16:40 | 51 | 397.20 |
| 09/29/2026 16:36 | 60 | 397.00 |
| 09/29/2026 16:35 | 18 | 397.00 |
| 09/29/2026 16:34 | 64 | 397.20 |
| 09/29/2026 16:33 | 13 | 396.80 |
| 09/29/2026 16:32 | 4 | 397.00 |
| 09/29/2026 16:31 | 5 | 397.20 |
| 09/29/2026 16:30 | 44 | 397.20 |
| 09/29/2026 16:30 | 12 | 397.00 |
| 09/29/2026 16:30 | 10 | 396.80 |
| 09/29/2026 16:30 | 10 | 396.80 |
| 09/29/2026 16:30 | 51 | 396.80 |
| 09/29/2026 16:29 | 8 | 396.80 |
| 09/29/2026 16:29 | 5 | 397.00 |
| 09/29/2026 16:28 | 9 | 397.20 |
| 09/29/2026 16:27 | 23 | 397.40 |
| 09/29/2026 16:26 | 9 | 397.50 |
| 09/29/2026 16:24 | 26 | 397.60 |
| 09/29/2026 16:23 | 14 | 397.60 |
| 09/29/2026 16:22 | 91 | 397.60 |
| 09/29/2026 16:22 | 2 | 397.80 |
| 09/29/2026 16:21 | 10 | 397.80 |
| 09/29/2026 16:20 | 26 | 397.20 |
| 09/29/2026 16:20 | 14 | 397.40 |
| 09/29/2026 16:20 | 41 | 397.40 |
| 09/29/2026 16:19 | 4 | 397.20 |
| 09/29/2026 16:19 | 4 | 397.20 |
| 09/29/2026 16:18 | 12 | 397.00 |
| 09/29/2026 16:16 | 19 | 396.20 |
| 09/29/2026 16:16 | 32 | 396.20 |
| 09/29/2026 16:15 | 1 | 396.20 |
| 09/29/2026 16:10 | 38 | 397.20 |
| 09/29/2026 16:09 | 5 | 397.40 |
| 09/29/2026 16:07 | 13 | 397.20 |
| 09/29/2026 16:07 | 3 | 397.20 |
| 09/29/2026 16:07 | 10 | 397.00 |
| 09/29/2026 16:04 | 30 | 396.60 |
| 09/29/2026 16:03 | 33 | 396.60 |
| 09/29/2026 16:03 | 21 | 396.40 |
| 09/29/2026 16:03 | 40 | 396.20 |
| 09/29/2026 16:03 | 10 | 396.20 |
| 09/29/2026 16:02 | 10 | 396.60 |
| 09/29/2026 16:02 | 20 | 396.80 |
| 09/29/2026 16:02 | 10 | 397.00 |
| 09/29/2026 16:01 | 43 | 397.40 |
| 09/29/2026 16:00 | 61 | 397.40 |
| 09/29/2026 16:00 | 12 | 397.20 |
| 09/29/2026 16:00 | 18 | 397.00 |
| 09/29/2026 16:00 | 5 | 397.00 |
| 09/29/2026 15:57 | 2 | 397.00 |
| 09/29/2026 15:57 | 69 | 397.00 |
| 09/29/2026 15:56 | 118 | 397.00 |
| 09/29/2026 15:56 | 83 | 396.60 |
| 09/29/2026 15:56 | 20 | 396.60 |
| 09/29/2026 15:56 | 185 | 396.20 |
| 09/29/2026 15:56 | 190 | 396.40 |
| 09/29/2026 15:56 | 75 | 396.60 |
| 09/29/2026 15:55 | 7 | 396.80 |
| 09/29/2026 15:53 | 79 | 397.00 |
| 09/29/2026 15:52 | 21 | 396.80 |
| 09/29/2026 15:51 | 1 | 397.00 |
| 09/29/2026 15:51 | 60 | 397.40 |
| 09/29/2026 15:51 | 20 | 397.60 |
| 09/29/2026 15:51 | 9 | 397.60 |
| 09/29/2026 15:50 | 8 | 397.60 |
| 09/29/2026 15:50 | 4 | 397.60 |
| 09/29/2026 15:49 | 2 | 397.00 |
| 09/29/2026 15:49 | 2 | 397.00 |
| 09/29/2026 15:48 | 9 | 397.40 |
| 09/29/2026 15:48 | 4 | 397.40 |
| 09/29/2026 15:48 | 32 | 397.40 |
| 09/29/2026 15:47 | 9 | 397.00 |
| 09/29/2026 15:47 | 54 | 397.20 |
| 09/29/2026 15:47 | 16 | 397.20 |
| 09/29/2026 15:47 | 8 | 397.20 |
| 09/29/2026 15:47 | 13 | 397.00 |
| 09/29/2026 15:47 | 22 | 397.00 |
| 09/29/2026 15:47 | 4 | 397.00 |
| 09/29/2026 15:47 | 18 | 397.00 |
| 09/29/2026 15:47 | 7 | 397.00 |
| 09/29/2026 15:44 | 14 | 396.60 |
| 09/29/2026 15:43 | 5 | 396.80 |
| 09/29/2026 15:43 | 28 | 397.00 |
| 09/29/2026 15:43 | 12 | 396.60 |
| 09/29/2026 15:43 | 1 | 396.40 |
| 09/29/2026 15:43 | 27 | 396.20 |
| 09/29/2026 15:42 | 25 | 396.20 |
| 09/29/2026 15:42 | 1 | 396.20 |
| 09/29/2026 15:42 | 41 | 395.80 |
| 09/29/2026 15:41 | 4 | 396.00 |
| 09/29/2026 15:41 | 13 | 396.00 |
| 09/29/2026 15:39 | 30 | 395.00 |
| 09/29/2026 15:39 | 55 | 394.80 |
| 09/29/2026 15:39 | 74 | 394.60 |
| 09/29/2026 15:39 | 1 | 394.20 |
| 09/29/2026 15:39 | 58 | 393.80 |
| 09/29/2026 15:39 | 12 | 394.00 |
| 09/29/2026 15:39 | 9 | 394.20 |
| 09/29/2026 15:37 | 16 | 394.40 |
| 09/29/2026 15:36 | 9 | 393.50 |
| 09/29/2026 15:36 | 1 | 393.60 |
| 09/29/2026 15:35 | 8 | 393.90 |
| 09/29/2026 15:35 | 4 | 394.20 |
| 09/29/2026 15:34 | 22 | 394.40 |
| 09/29/2026 15:34 | 1 | 394.60 |
| 09/29/2026 15:33 | 1 | 395.40 |
| 09/29/2026 15:31 | 4 | 395.00 |
| 09/29/2026 15:30 | 6 | 395.00 |
| 09/29/2026 15:30 | 10 | 394.60 |
| 09/29/2026 15:30 | 23 | 395.00 |
| 09/29/2026 15:26 | 22 | 395.20 |
| 09/29/2026 15:26 | 6 | 395.60 |
| 09/29/2026 15:22 | 4 | 395.40 |
| 09/29/2026 15:22 | 5 | 395.60 |
| 09/29/2026 15:21 | 3 | 395.60 |
| 09/29/2026 15:19 | 35 | 395.80 |
| 09/29/2026 15:14 | 16 | 396.60 |
| 09/29/2026 15:14 | 7 | 396.80 |
| 09/29/2026 15:11 | 84 | 396.40 |
| 09/29/2026 15:09 | 60 | 396.60 |
| 09/29/2026 15:07 | 30 | 396.40 |
| 09/29/2026 15:06 | 5 | 395.80 |
| 09/29/2026 15:04 | 14 | 396.40 |
| 09/29/2026 15:03 | 6 | 396.60 |
| 09/29/2026 15:02 | 20 | 396.40 |
| 09/29/2026 15:00 | 150 | 396.20 |
| 09/29/2026 15:00 | 6 | 396.00 |
| 09/29/2026 14:54 | 20 | 395.80 |
| 09/29/2026 14:54 | 220 | 396.00 |
| 09/29/2026 14:54 | 8 | 396.20 |
| 09/29/2026 14:53 | 4 | 396.00 |
| 09/29/2026 14:49 | 1 | 396.60 |
| 09/29/2026 14:49 | 1 | 396.40 |
| 09/29/2026 14:46 | 11 | 397.20 |
| 09/29/2026 14:44 | 18 | 397.80 |
| 09/29/2026 14:44 | 4 | 397.80 |
| 09/29/2026 14:44 | 38 | 397.40 |
| 09/29/2026 14:44 | 1 | 397.20 |
| 09/29/2026 14:44 | 33 | 397.00 |
| 09/29/2026 14:43 | 60 | 397.20 |
| 09/29/2026 14:43 | 29 | 397.00 |
| 09/29/2026 14:43 | 21 | 397.20 |
| 09/29/2026 14:43 | 185 | 397.20 |
| 09/29/2026 14:42 | 4 | 397.40 |
| 09/29/2026 14:39 | 9 | 397.60 |
| 09/29/2026 14:38 | 14 | 397.60 |
| 09/29/2026 14:35 | 55 | 397.40 |
| 09/29/2026 14:33 | 2 | 397.00 |
| 09/29/2026 14:33 | 2 | 397.00 |
| 09/29/2026 14:33 | 24 | 397.00 |
| 09/29/2026 14:33 | 17 | 397.00 |
| 09/29/2026 14:31 | 14 | 396.60 |
| 09/29/2026 14:31 | 56 | 396.40 |
| 09/29/2026 14:30 | 27 | 396.20 |
| 09/29/2026 14:27 | 8 | 396.20 |
| 09/29/2026 14:27 | 3 | 396.20 |
| 09/29/2026 14:26 | 18 | 396.40 |
| 09/29/2026 14:25 | 4 | 396.60 |
| 09/29/2026 14:23 | 30 | 397.00 |
| 09/29/2026 14:19 | 1 | 398.00 |
| 09/29/2026 14:19 | 2 | 398.20 |
| 09/29/2026 14:18 | 4 | 398.40 |
| 09/29/2026 14:17 | 14 | 398.40 |
| 09/29/2026 14:16 | 21 | 398.20 |
| 09/29/2026 14:16 | 13 | 398.20 |
| 09/29/2026 14:16 | 6 | 398.00 |
| 09/29/2026 14:14 | 3 | 397.60 |
| 09/29/2026 14:09 | 57 | 398.00 |
| 09/29/2026 14:09 | 96 | 398.00 |
| 09/29/2026 14:09 | 5 | 397.80 |
| 09/29/2026 14:09 | 42 | 397.80 |
| 09/29/2026 14:07 | 6 | 397.80 |
| 09/29/2026 14:06 | 27 | 398.00 |
| 09/29/2026 14:06 | 1 | 398.00 |
| 09/29/2026 14:06 | 57 | 398.20 |
| 09/29/2026 14:06 | 15 | 398.40 |
| 09/29/2026 14:06 | 96 | 398.40 |
| 09/29/2026 14:04 | 12 | 398.60 |
| 09/29/2026 14:04 | 34 | 398.60 |
| 09/29/2026 14:01 | 16 | 398.60 |
| 09/29/2026 14:01 | 13 | 398.40 |
| 09/29/2026 14:01 | 82 | 398.20 |
| 09/29/2026 13:57 | 236 | 398.20 |
| 09/29/2026 13:57 | 99 | 398.20 |
| 09/29/2026 13:57 | 2 | 398.60 |
| 09/29/2026 13:57 | 5 | 398.60 |
| 09/29/2026 13:57 | 2 | 398.60 |
| 09/29/2026 13:57 | 8 | 398.80 |
| 09/29/2026 13:55 | 18 | 399.00 |
| 09/29/2026 13:53 | 22 | 398.80 |
| 09/29/2026 13:51 | 27 | 399.00 |
| 09/29/2026 13:51 | 5 | 399.00 |
| 09/29/2026 13:51 | 22 | 399.00 |
| 09/29/2026 13:50 | 4 | 399.20 |
| 09/29/2026 13:50 | 18 | 399.20 |
| 09/29/2026 13:49 | 24 | 399.20 |
| 09/29/2026 13:49 | 11 | 398.60 |
| 09/29/2026 13:49 | 3 | 398.40 |
| 09/29/2026 13:48 | 50 | 398.00 |
| 09/29/2026 13:48 | 7 | 398.00 |
| 09/29/2026 13:48 | 3 | 398.00 |
| 09/29/2026 13:47 | 2 | 397.60 |
| 09/29/2026 13:44 | 39 | 397.80 |
| 09/29/2026 13:44 | 1 | 397.60 |
| 09/29/2026 13:42 | 3 | 397.40 |
| 09/29/2026 13:42 | 5 | 397.40 |
| 09/29/2026 13:42 | 45 | 397.60 |
| 09/29/2026 13:42 | 70 | 397.60 |
| 09/29/2026 13:41 | 17 | 398.40 |
| 09/29/2026 13:40 | 1 | 398.20 |
| 09/29/2026 13:39 | 13 | 398.20 |
| 09/29/2026 13:37 | 148 | 397.80 |
| 09/29/2026 13:37 | 1 | 398.00 |
| 09/29/2026 13:37 | 38 | 398.20 |
| 09/29/2026 13:35 | 10 | 398.60 |
| 09/29/2026 13:35 | 79 | 398.60 |
| 09/29/2026 13:32 | 12 | 398.80 |
| 09/29/2026 13:32 | 20 | 398.60 |
| 09/29/2026 13:30 | 22 | 398.40 |
| 09/29/2026 13:27 | 21 | 398.00 |
| 09/29/2026 13:27 | 5 | 398.00 |
| 09/29/2026 13:27 | 5 | 398.00 |
| 09/29/2026 13:24 | 63 | 397.80 |
| 09/29/2026 13:19 | 1 | 397.60 |
| 09/29/2026 13:18 | 27 | 397.80 |
| 09/29/2026 13:18 | 16 | 397.80 |
| 09/29/2026 13:18 | 33 | 397.60 |
| 09/29/2026 13:16 | 21 | 397.40 |
| 09/29/2026 13:16 | 22 | 397.20 |
| 09/29/2026 13:16 | 22 | 397.20 |
| 09/29/2026 13:16 | 90 | 397.20 |
| 09/29/2026 13:14 | 16 | 397.40 |
| 09/29/2026 13:14 | 52 | 397.20 |
| 09/29/2026 13:14 | 8 | 397.20 |
| 09/29/2026 13:14 | 96 | 397.00 |
| 09/29/2026 13:14 | 1 | 396.80 |
| 09/29/2026 13:12 | 1 | 397.00 |
| 09/29/2026 13:12 | 4 | 397.00 |
| 09/29/2026 13:12 | 22 | 397.00 |
| 09/29/2026 13:12 | 57 | 397.20 |
| 09/29/2026 13:11 | 22 | 397.40 |
| 09/29/2026 13:11 | 5 | 397.40 |
| 09/29/2026 13:11 | 22 | 397.40 |
| 09/29/2026 13:10 | 10 | 397.20 |
| 09/29/2026 13:09 | 2 | 397.40 |
| 09/29/2026 13:09 | 8 | 397.40 |
| 09/29/2026 13:09 | 21 | 397.20 |
| 09/29/2026 13:09 | 5 | 397.20 |
| 09/29/2026 13:09 | 228 | 397.00 |
| 09/29/2026 13:08 | 34 | 396.80 |
| 09/29/2026 13:08 | 29 | 396.80 |
| 09/29/2026 13:08 | 3 | 396.60 |
| 09/29/2026 13:07 | 50 | 396.80 |
| 09/29/2026 13:06 | 16 | 396.60 |
| 09/29/2026 13:06 | 38 | 396.60 |
| 09/29/2026 13:06 | 94 | 396.60 |
| 09/29/2026 13:06 | 84 | 396.80 |
| 09/29/2026 13:06 | 28 | 396.80 |
| 09/29/2026 13:05 | 10 | 396.80 |
| 09/29/2026 13:05 | 13 | 396.80 |
| 09/29/2026 13:04 | 3 | 396.40 |
| 09/29/2026 13:03 | 22 | 396.20 |
| 09/29/2026 13:03 | 2 | 396.20 |
| 09/29/2026 13:02 | 21 | 396.00 |
| 09/29/2026 13:02 | 21 | 396.00 |
| 09/29/2026 13:02 | 21 | 396.00 |
| 09/29/2026 13:02 | 16 | 396.40 |
| 09/29/2026 13:02 | 16 | 396.40 |
| 09/29/2026 13:02 | 16 | 396.40 |
| 09/29/2026 13:02 | 2 | 395.80 |
| 09/29/2026 12:59 | 13 | 395.80 |
| 09/29/2026 12:59 | 8 | 396.20 |
| 09/29/2026 12:59 | 11 | 396.20 |
| 09/29/2026 12:59 | 8 | 396.40 |
| 09/29/2026 12:59 | 3 | 396.40 |
| 09/29/2026 12:59 | 14 | 396.40 |
| 09/29/2026 12:59 | 25 | 396.60 |
| 09/29/2026 12:59 | 41 | 396.60 |
| 09/29/2026 12:59 | 16 | 396.60 |
| 09/29/2026 12:59 | 2 | 396.40 |
| 09/29/2026 12:57 | 28 | 396.00 |
| 09/29/2026 12:56 | 1 | 395.60 |
| 09/29/2026 12:55 | 5 | 395.80 |
| 09/29/2026 12:55 | 65 | 395.60 |
| 09/29/2026 12:55 | 5 | 395.70 |
| 09/29/2026 12:55 | 18 | 395.80 |
| 09/29/2026 12:55 | 11 | 395.80 |
| 09/29/2026 12:55 | 9 | 395.60 |
| 09/29/2026 12:53 | 29 | 395.60 |
| 09/29/2026 12:53 | 34 | 395.40 |
| 09/29/2026 12:52 | 31 | 395.00 |
| 09/29/2026 12:51 | 2 | 395.20 |
| 09/29/2026 12:46 | 10 | 394.80 |
| 09/29/2026 12:45 | 6 | 395.00 |
| 09/29/2026 12:45 | 88 | 395.00 |
| 09/29/2026 12:45 | 43 | 394.80 |
| 09/29/2026 12:45 | 95 | 394.60 |
| 09/29/2026 12:37 | 39 | 394.40 |
| 09/29/2026 12:37 | 10 | 394.40 |
| 09/29/2026 12:34 | 19 | 394.20 |
| 09/29/2026 12:33 | 17 | 394.60 |
| 09/29/2026 12:32 | 41 | 394.80 |
| 09/29/2026 12:32 | 36 | 394.60 |
| 09/29/2026 12:29 | 25 | 395.00 |
| 09/29/2026 12:28 | 1 | 394.80 |
| 09/29/2026 12:25 | 1 | 394.80 |
| 09/29/2026 12:24 | 26 | 395.00 |
| 09/29/2026 12:24 | 57 | 395.20 |
| 09/29/2026 12:24 | 40 | 395.20 |
| 09/29/2026 12:24 | 50 | 394.80 |
| 09/29/2026 12:24 | 37 | 394.60 |
| 09/29/2026 12:24 | 22 | 394.40 |
| 09/29/2026 12:24 | 44 | 394.60 |
| 09/29/2026 12:24 | 89 | 394.40 |
| 09/29/2026 12:24 | 9 | 394.10 |
| 09/29/2026 12:22 | 30 | 394.00 |
| 09/29/2026 12:22 | 7 | 394.00 |
| 09/29/2026 12:22 | 2 | 394.00 |
| 09/29/2026 12:20 | 2 | 393.80 |
| 09/29/2026 12:20 | 5 | 393.80 |
| 09/29/2026 12:19 | 12 | 393.80 |
| 09/29/2026 12:19 | 4 | 393.80 |
| 09/29/2026 12:17 | 38 | 393.40 |
| 09/29/2026 12:17 | 17 | 393.20 |
| 09/29/2026 12:16 | 45 | 393.80 |
| 09/29/2026 12:15 | 13 | 394.20 |
| 09/29/2026 12:15 | 59 | 394.00 |
| 09/29/2026 12:11 | 1 | 393.40 |
| 09/29/2026 12:08 | 10 | 393.40 |
| 09/29/2026 12:05 | 1 | 393.20 |
| 09/29/2026 12:02 | 9 | 392.80 |
| 09/29/2026 12:00 | 55 | 392.80 |
| 09/29/2026 11:59 | 145 | 392.80 |
| 09/29/2026 11:59 | 8 | 393.00 |
| 09/29/2026 11:59 | 42 | 393.00 |
| 09/29/2026 11:58 | 1 | 392.80 |
| 09/29/2026 11:54 | 26 | 392.80 |
| 09/29/2026 11:51 | 8 | 393.00 |
| 09/29/2026 11:48 | 15 | 393.60 |
| 09/29/2026 11:47 | 35 | 393.60 |
| 09/29/2026 11:47 | 15 | 393.80 |
| 09/29/2026 11:47 | 38 | 393.60 |
| 09/29/2026 11:45 | 3 | 393.20 |
| 09/29/2026 11:45 | 10 | 393.20 |
| 09/29/2026 11:45 | 32 | 393.20 |
| 09/29/2026 11:45 | 12 | 393.00 |
| 09/29/2026 11:45 | 13 | 393.20 |
| 09/29/2026 11:45 | 13 | 393.40 |
| 09/29/2026 11:45 | 27 | 393.60 |
| 09/29/2026 11:45 | 7 | 393.50 |
| 09/29/2026 11:45 | 87 | 393.60 |
| 09/29/2026 11:45 | 54 | 393.80 |
| 09/29/2026 11:45 | 34 | 393.80 |
| 09/29/2026 11:45 | 62 | 394.00 |
| 09/29/2026 11:45 | 65 | 393.80 |
| 09/29/2026 11:43 | 18 | 393.80 |
| 09/29/2026 11:39 | 51 | 393.40 |
| 09/29/2026 11:37 | 53 | 393.60 |
| 09/29/2026 11:36 | 2 | 393.60 |
| 09/29/2026 11:36 | 12 | 393.40 |
| 09/29/2026 11:36 | 24 | 392.80 |
| 09/29/2026 11:33 | 28 | 392.80 |
| 09/29/2026 11:33 | 12 | 392.60 |
| 09/29/2026 11:33 | 44 | 392.40 |
| 09/29/2026 11:30 | 7 | 392.00 |
| 09/29/2026 11:29 | 11 | 391.60 |
| 09/29/2026 11:29 | 21 | 391.80 |
| 09/29/2026 11:27 | 3 | 391.80 |
| 09/29/2026 11:27 | 42 | 391.80 |
| 09/29/2026 11:26 | 3 | 391.60 |
| 09/29/2026 11:24 | 1 | 391.60 |
| 09/29/2026 11:20 | 34 | 392.40 |
| 09/29/2026 11:20 | 16 | 392.20 |
| 09/29/2026 11:18 | 33 | 392.20 |
| 09/29/2026 11:18 | 10 | 392.20 |
| 09/29/2026 11:17 | 17 | 392.20 |
| 09/29/2026 11:15 | 5 | 392.60 |
| 09/29/2026 11:15 | 22 | 392.60 |
| 09/29/2026 11:11 | 23 | 392.40 |
| 09/29/2026 11:11 | 4 | 392.40 |
| 09/29/2026 11:11 | 51 | 392.40 |
| 09/29/2026 11:10 | 10 | 392.60 |
| 09/29/2026 11:10 | 30 | 392.60 |
| 09/29/2026 11:10 | 9 | 392.60 |
| 09/29/2026 11:08 | 15 | 392.40 |
| 09/29/2026 11:08 | 13 | 392.20 |
| 09/29/2026 11:08 | 12 | 392.00 |
| 09/29/2026 11:07 | 27 | 391.60 |
| 09/29/2026 11:07 | 68 | 391.80 |
| 09/29/2026 11:07 | 242 | 391.60 |
| 09/29/2026 11:07 | 253 | 391.60 |
| 09/29/2026 11:07 | 131 | 391.60 |
| 09/29/2026 11:07 | 12 | 391.60 |
| 09/29/2026 11:07 | 52 | 391.60 |
| 09/29/2026 11:07 | 4 | 391.60 |
| 09/29/2026 11:07 | 89 | 391.80 |
| 09/29/2026 11:06 | 27 | 391.80 |
| 09/29/2026 11:05 | 10 | 391.40 |
| 09/29/2026 11:05 | 2 | 391.60 |
| 09/29/2026 11:05 | 12 | 390.80 |
| 09/29/2026 11:05 | 35 | 391.20 |
| 09/29/2026 11:04 | 51 | 391.60 |
| 09/29/2026 11:04 | 4 | 391.40 |
| 09/29/2026 11:03 | 36 | 391.40 |
| 09/29/2026 11:03 | 16 | 390.60 |
| 09/29/2026 11:03 | 10 | 390.80 |
| 09/29/2026 11:03 | 45 | 390.80 |
| 09/29/2026 11:03 | 18 | 391.00 |
| 09/29/2026 11:02 | 7 | 390.40 |
| 09/29/2026 11:02 | 5 | 390.40 |
| 09/29/2026 11:00 | 11 | 390.40 |
| 09/29/2026 11:00 | 19 | 390.40 |
| 09/29/2026 11:00 | 3 | 390.40 |
| 09/29/2026 11:00 | 12 | 390.40 |
| 09/29/2026 11:00 | 19 | 390.40 |
| 09/29/2026 11:00 | 26 | 390.40 |
| 09/29/2026 11:00 | 61 | 390.20 |
| 09/29/2026 10:58 | 17 | 389.60 |
| 09/29/2026 10:57 | 13 | 389.60 |
| 09/29/2026 10:57 | 30 | 389.60 |
| 09/29/2026 10:55 | 17 | 390.00 |
| 09/29/2026 10:55 | 26 | 390.00 |
| 09/29/2026 10:55 | 36 | 390.20 |
| 09/29/2026 10:55 | 29 | 390.20 |
| 09/29/2026 10:54 | 22 | 390.00 |
| 09/29/2026 10:54 | 27 | 390.20 |
| 09/29/2026 10:54 | 12 | 390.00 |
| 09/29/2026 10:52 | 1 | 389.60 |
| 09/29/2026 10:52 | 12 | 389.60 |
| 09/29/2026 10:51 | 22 | 390.20 |
| 09/29/2026 10:50 | 34 | 389.80 |
| 09/29/2026 10:50 | 49 | 390.00 |
| 09/29/2026 10:48 | 12 | 389.60 |
| 09/29/2026 10:48 | 57 | 389.60 |
| 09/29/2026 10:47 | 32 | 390.20 |
| 09/29/2026 10:47 | 33 | 390.40 |
| 09/29/2026 10:46 | 1 | 390.60 |
| 09/29/2026 10:46 | 6 | 390.60 |
| 09/29/2026 10:46 | 36 | 390.60 |
| 09/29/2026 10:46 | 42 | 390.40 |
| 09/29/2026 10:46 | 22 | 390.40 |
| 09/29/2026 10:46 | 2 | 390.60 |
| 09/29/2026 10:46 | 3 | 390.80 |
| 09/29/2026 10:46 | 6 | 390.80 |
| 09/29/2026 10:46 | 3 | 390.80 |
| 09/29/2026 10:46 | 217 | 391.00 |
| 09/29/2026 10:46 | 62 | 391.20 |
| 09/29/2026 10:39 | 7 | 390.70 |
| 09/29/2026 10:39 | 69 | 390.00 |
| 09/29/2026 10:39 | 36 | 390.20 |
| 09/29/2026 10:32 | 1 | 389.40 |
| 09/29/2026 10:31 | 2 | 389.80 |
| 09/29/2026 10:31 | 40 | 389.80 |
| 09/29/2026 10:30 | 3 | 389.60 |
| 09/29/2026 10:29 | 4 | 389.60 |
| 09/29/2026 10:29 | 29 | 389.20 |
| 09/29/2026 10:25 | 38 | 389.20 |
| 09/29/2026 10:24 | 38 | 389.40 |
| 09/29/2026 10:24 | 19 | 389.20 |
| 09/29/2026 10:24 | 115 | 389.40 |
| 09/29/2026 10:24 | 5 | 389.60 |
| 09/29/2026 10:21 | 36 | 390.00 |
| 09/29/2026 10:21 | 10 | 390.00 |
| 09/29/2026 10:21 | 1 | 390.00 |
| 09/29/2026 10:21 | 5 | 390.00 |
| 09/29/2026 10:21 | 16 | 390.00 |
| 09/29/2026 10:21 | 26 | 390.00 |
| 09/29/2026 10:21 | 23 | 390.60 |
| 09/29/2026 10:21 | 77 | 390.40 |
| 09/29/2026 10:21 | 22 | 390.00 |
| 09/29/2026 10:19 | 55 | 389.40 |
| 09/29/2026 10:19 | 5 | 389.20 |
| 09/29/2026 10:19 | 15 | 388.80 |
| 09/29/2026 10:18 | 22 | 388.80 |
| 09/29/2026 10:17 | 26 | 388.40 |
| 09/29/2026 10:17 | 25 | 388.00 |
| 09/29/2026 10:14 | 13 | 388.20 |
| 09/29/2026 10:14 | 44 | 388.00 |
| 09/29/2026 10:13 | 25 | 388.20 |
| 09/29/2026 10:13 | 46 | 388.00 |
| 09/29/2026 10:13 | 89 | 388.40 |
| 09/29/2026 10:13 | 86 | 388.40 |
| 09/29/2026 10:13 | 21 | 388.00 |
| 09/29/2026 10:13 | 16 | 387.70 |
| 09/29/2026 10:12 | 1 | 388.60 |
| 09/29/2026 10:12 | 9 | 388.40 |
| 09/29/2026 10:11 | 1 | 388.40 |
| 09/29/2026 10:11 | 15 | 388.20 |
| 09/29/2026 10:09 | 17 | 388.20 |
| 09/29/2026 10:09 | 22 | 388.20 |
| 09/29/2026 10:09 | 19 | 388.00 |
| 09/29/2026 10:09 | 1 | 388.00 |
| 09/29/2026 10:09 | 6 | 388.00 |
| 09/29/2026 10:09 | 17 | 388.00 |
| 09/29/2026 10:08 | 8 | 388.80 |
| 09/29/2026 10:05 | 15 | 389.60 |
| 09/29/2026 10:04 | 1 | 389.40 |
| 09/29/2026 10:04 | 35 | 389.60 |
| 09/29/2026 10:02 | 1 | 389.60 |
| 09/29/2026 10:01 | 12 | 389.80 |
| 09/29/2026 10:01 | 1 | 389.80 |
| 09/29/2026 10:01 | 3 | 389.40 |
| 09/29/2026 10:01 | 39 | 389.60 |
| 09/29/2026 10:01 | 37 | 389.40 |
| 09/29/2026 10:00 | 25 | 389.40 |
| 09/29/2026 09:58 | 28 | 389.00 |
| 09/29/2026 09:58 | 28 | 388.60 |
| 09/29/2026 09:58 | 72 | 388.80 |
| 09/29/2026 09:56 | 2 | 389.60 |
| 09/29/2026 09:55 | 8 | 389.40 |
| 09/29/2026 09:55 | 5 | 389.40 |
| 09/29/2026 09:55 | 34 | 389.60 |
| 09/29/2026 09:54 | 46 | 390.20 |
| 09/29/2026 09:54 | 54 | 390.00 |
| 09/29/2026 09:54 | 3 | 389.60 |
| 09/29/2026 09:53 | 12 | 389.20 |
| 09/29/2026 09:52 | 69 | 388.80 |
| 09/29/2026 09:52 | 53 | 388.60 |
| 09/29/2026 09:51 | 5 | 389.00 |
| 09/29/2026 09:51 | 10 | 389.00 |
| 09/29/2026 09:51 | 8 | 389.00 |
| 09/29/2026 09:51 | 89 | 389.00 |
| 09/29/2026 09:51 | 7 | 389.20 |
| 09/29/2026 09:51 | 3 | 389.20 |
| 09/29/2026 09:51 | 19 | 389.40 |
| 09/29/2026 09:50 | 73 | 389.40 |
| 09/29/2026 09:50 | 33 | 389.60 |
| 09/29/2026 09:50 | 3 | 389.80 |
| 09/29/2026 09:50 | 10 | 390.00 |
| 09/29/2026 09:49 | 32 | 390.40 |
| 09/29/2026 09:48 | 67 | 389.80 |
| 09/29/2026 09:48 | 10 | 389.60 |
| 09/29/2026 09:46 | 8 | 389.70 |
| 09/29/2026 09:46 | 20 | 389.40 |
| 09/29/2026 09:45 | 20 | 389.80 |
| 09/29/2026 09:44 | 37 | 389.60 |
| 09/29/2026 09:44 | 23 | 389.80 |
| 09/29/2026 09:44 | 15 | 389.80 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 4 | 389.60 |
| 09/29/2026 09:44 | 127 | 389.80 |
| 09/29/2026 09:44 | 33 | 389.60 |
| 09/29/2026 09:44 | 127 | 389.60 |
| 09/29/2026 09:43 | 59 | 389.80 |
| 09/29/2026 09:43 | 43 | 389.80 |
| 09/29/2026 09:43 | 21 | 389.60 |
| 09/29/2026 09:43 | 312 | 390.00 |
| 09/29/2026 09:43 | 20 | 390.20 |
| 09/29/2026 09:42 | 7 | 390.40 |
| 09/29/2026 09:40 | 14 | 390.60 |
| 09/29/2026 09:39 | 21 | 391.00 |
| 09/29/2026 09:39 | 1 | 391.40 |
| 09/29/2026 09:39 | 7 | 391.40 |
| 09/29/2026 09:38 | 23 | 391.00 |
| 09/29/2026 09:38 | 50 | 391.00 |
| 09/29/2026 09:37 | 7 | 390.90 |
| 09/29/2026 09:35 | 2 | 391.00 |
| 09/29/2026 09:35 | 3 | 391.20 |
| 09/29/2026 09:35 | 4 | 391.40 |
| 09/29/2026 09:34 | 9 | 391.60 |
| 09/29/2026 09:34 | 20 | 392.00 |
| 09/29/2026 09:33 | 52 | 391.80 |
| 09/29/2026 09:33 | 8 | 392.00 |
| 09/29/2026 09:33 | 17 | 392.00 |
| 09/29/2026 09:33 | 15 | 392.00 |
| 09/29/2026 09:33 | 2 | 391.40 |
| 09/29/2026 09:31 | 2 | 391.00 |
| 09/29/2026 09:31 | 1 | 390.80 |
| 09/29/2026 09:31 | 44 | 391.00 |
| 09/29/2026 09:30 | 1 | 390.80 |
| 09/29/2026 09:29 | 440 | 390.80 |
| 09/29/2026 09:28 | 33 | 391.00 |
| 09/29/2026 09:26 | 1 | 391.20 |
| 09/29/2026 09:26 | 1 | 391.20 |
| 09/29/2026 09:24 | 20 | 390.40 |
| 09/29/2026 09:24 | 26 | 391.60 |
| 09/29/2026 09:24 | 14 | 391.40 |
| 09/29/2026 09:24 | 19 | 391.00 |
| 09/29/2026 09:23 | 18 | 391.00 |
| 09/29/2026 09:23 | 33 | 391.20 |
| 09/29/2026 09:22 | 20 | 391.60 |
| 09/29/2026 09:22 | 1 | 391.60 |
| 09/29/2026 09:21 | 1 | 391.20 |
| 09/29/2026 09:20 | 17 | 391.00 |
| 09/29/2026 09:18 | 38 | 391.00 |
| 09/29/2026 09:18 | 3 | 391.00 |
| 09/29/2026 09:17 | 22 | 390.60 |
| 09/29/2026 09:16 | 2 | 392.00 |
| 09/29/2026 09:15 | 63 | 392.20 |
| 09/29/2026 09:15 | 24 | 392.60 |
| 09/29/2026 09:15 | 8 | 392.70 |
| 09/29/2026 09:14 | 33 | 392.20 |
| 09/29/2026 09:14 | 70 | 391.40 |
| 09/29/2026 09:14 | 40 | 390.80 |
| 09/29/2026 09:14 | 16 | 390.60 |
| 09/29/2026 09:14 | 5 | 390.60 |
| 09/29/2026 09:13 | 4 | 391.20 |
| 09/29/2026 09:13 | 3 | 391.40 |
| 09/29/2026 09:13 | 250 | 392.00 |
| 09/29/2026 09:13 | 43 | 392.20 |
| 09/29/2026 09:13 | 39 | 392.20 |
| 09/29/2026 09:12 | 16 | 392.80 |
| 09/29/2026 09:10 | 12 | 393.80 |
| 09/29/2026 09:10 | 8 | 394.20 |
| 09/29/2026 09:10 | 47 | 394.20 |
| 09/29/2026 09:10 | 42 | 394.40 |
| 09/29/2026 09:10 | 13 | 394.60 |
| 09/29/2026 09:09 | 1 | 395.20 |
| 09/29/2026 09:09 | 19 | 394.80 |
| 09/29/2026 09:09 | 1 | 394.80 |
| 09/29/2026 09:09 | 32 | 395.00 |
| 09/29/2026 09:09 | 9 | 394.60 |
| 09/29/2026 09:09 | 32 | 394.80 |
| 09/29/2026 09:09 | 7 | 395.00 |
| 09/29/2026 09:08 | 7 | 395.00 |
| 09/29/2026 09:07 | 12 | 395.20 |
| 09/29/2026 09:07 | 15 | 395.20 |
| 09/29/2026 09:06 | 16 | 395.60 |
| 09/29/2026 09:06 | 15 | 395.70 |
| 09/29/2026 09:05 | 15 | 396.00 |
| 09/29/2026 09:05 | 1 | 396.40 |
| 09/29/2026 09:05 | 34 | 396.60 |
| 09/29/2026 09:05 | 11 | 396.80 |
| 09/29/2026 09:05 | 7 | 396.80 |
| 09/29/2026 09:05 | 28 | 397.00 |
| 09/29/2026 09:03 | 10 | 394.80 |
| 09/29/2026 09:03 | 19 | 394.60 |
| 09/29/2026 09:03 | 15 | 394.40 |
| 09/29/2026 09:02 | 6 | 393.20 |
| 09/29/2026 09:02 | 5 | 392.40 |
| 09/29/2026 09:01 | 16 | 392.00 |
| 09/29/2026 09:01 | 20 | 392.20 |
| 09/29/2026 09:01 | 178 | 392.80 |
| 09/29/2026 09:01 | 6 | 392.80 |
| 09/29/2026 09:01 | 16 | 392.80 |
| 09/29/2026 09:01 | 38 | 393.00 |
| 09/29/2026 09:01 | 15 | 393.20 |
| 09/29/2026 09:01 | 20 | 393.40 |
| 09/29/2026 09:01 | 14 | 393.60 |
| 09/29/2026 09:01 | 15 | 393.80 |
| 09/29/2026 09:01 | 74 | 393.40 |
| 09/29/2026 09:01 | 4 | 394.00 |
| 09/29/2026 09:01 | 16 | 394.00 |
| 09/29/2026 09:01 | 36 | 394.20 |
| 09/29/2026 09:01 | 11 | 395.20 |
| 09/29/2026 09:01 | 14 | 395.40 |
| 09/29/2026 09:01 | 11 | 396.20 |
| 09/29/2026 09:01 | 1 | 396.40 |
| 09/29/2026 09:01 | 8 | 396.60 |
| 09/29/2026 09:01 | 15 | 396.80 |
| 09/29/2026 09:01 | 7 | 397.40 |
| 09/29/2026 09:01 | 5 | 398.20 |
| 09/29/2026 09:01 | 30 | 397.60 |
| 09/29/2026 09:01 | 1 | 397.60 |
| 09/29/2026 09:00 | 8 | 397.00 |
| 09/29/2026 09:00 | 33 | 399.60 |
| 09/29/2026 09:00 | 30 | 399.80 |
| 09/29/2026 09:00 | 42 | 399.80 |
| 09/29/2026 09:00 | 15 | 399.40 |
| 09/29/2026 09:00 | 6 | 399.40 |
| 09/29/2026 09:00 | 9 | 399.40 |
| 09/29/2026 09:00 | 8 | 399.40 |
| 09/29/2026 09:00 | 8 | 399.40 |
| 09/29/2026 09:00 | 4 | 399.40 |
| 09/29/2026 09:00 | 52 | 399.20 |
| 09/29/2026 09:00 | 1 | 398.00 |
| 09/29/2026 09:00 | 16 | 398.70 |
| 09/29/2026 09:00 | 26 | 399.00 |
| 09/29/2026 09:00 | 58 | 398.80 |
| 09/29/2026 09:00 | 25 | 398.80 |
| 09/29/2026 09:00 | 638 | 398.80 |