Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
293.48
-0.47
(
-0.16% )
|
293.48
|
120 |
294.79
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 293.48 |
| 10/17/2026 01:29 | 91 | 294.30 |
| 10/17/2026 01:29 | 9 | 294.25 |
| 10/17/2026 01:29 | 1 | 294.30 |
| 10/17/2026 01:29 | 1 | 294.30 |
| 10/17/2026 01:29 | 1 | 294.30 |
| 10/17/2026 01:29 | 1 | 294.30 |
| 10/17/2026 01:29 | 1 | 294.30 |
| 10/17/2026 01:29 | 1 | 294.29 |
| 10/17/2026 01:29 | 1 | 294.29 |
| 10/17/2026 01:29 | 4 | 294.30 |
| 10/16/2026 23:22 | 1 | 294.00 |
| 10/16/2026 23:20 | � | 293.48 |
| 10/16/2026 22:30 | � | 293.48 |
| 10/16/2026 22:25 | 2 | 296.00 |
| 10/16/2026 22:25 | 3 | 303.00 |
| 10/16/2026 22:23 | 50 | 294.00 |
| 10/16/2026 22:00 | � | 293.48 |
| 10/16/2026 22:00 | 2889 | 293.48 |
| 10/16/2026 21:59 | 5 | 293.48 |
| 10/16/2026 21:59 | 1 | 293.48 |
| 10/16/2026 21:59 | 2 | 293.48 |
| 10/16/2026 21:59 | 16 | 294.04 |
| 10/16/2026 21:59 | 2 | 293.49 |
| 10/16/2026 21:59 | 40 | 293.49 |
| 10/16/2026 21:59 | 1 | 293.64 |
| 10/16/2026 21:59 | 3 | 293.95 |
| 10/16/2026 21:59 | 4 | 293.84 |
| 10/16/2026 21:59 | 1 | 293.84 |
| 10/16/2026 21:59 | 6 | 293.48 |
| 10/16/2026 21:59 | 1 | 293.48 |
| 10/16/2026 21:59 | 20 | 293.49 |
| 10/16/2026 21:59 | 8 | 293.49 |
| 10/16/2026 21:59 | 2 | 293.49 |
| 10/16/2026 21:59 | 10 | 293.49 |
| 10/16/2026 21:59 | 3 | 293.43 |
| 10/16/2026 21:59 | 24 | 293.48 |
| 10/16/2026 21:59 | 7 | 293.48 |
| 10/16/2026 21:59 | 21 | 293.53 |
| 10/16/2026 21:59 | 21 | 293.53 |
| 10/16/2026 21:59 | 1 | 293.53 |
| 10/16/2026 21:59 | 1 | 294.34 |
| 10/16/2026 21:59 | 1 | 293.48 |
| 10/16/2026 21:59 | 9 | 293.98 |
| 10/16/2026 21:59 | 1 | 293.48 |
| 10/16/2026 21:59 | 2 | 293.48 |
| 10/16/2026 21:59 | 14 | 293.98 |
| 10/16/2026 21:59 | 2 | 293.94 |
| 10/16/2026 21:59 | 2 | 293.94 |
| 10/16/2026 21:59 | 5 | 293.94 |
| 10/16/2026 21:59 | 1 | 293.84 |
| 10/16/2026 21:59 | 5 | 293.48 |
| 10/16/2026 21:59 | 2 | 293.84 |
| 10/16/2026 21:59 | 2 | 293.975 |
| 10/16/2026 21:59 | 3 | 293.75 |
| 10/16/2026 21:58 | 7 | 293.34 |
| 10/16/2026 21:58 | 3 | 293.66 |
| 10/16/2026 21:58 | 3 | 293.90 |
| 10/16/2026 21:58 | 3 | 293.63 |
| 10/16/2026 21:58 | 4 | 293.55 |
| 10/16/2026 21:58 | 17 | 293.55 |
| 10/16/2026 21:58 | 1 | 293.34 |
| 10/16/2026 21:58 | 3 | 293.94 |
| 10/16/2026 21:58 | 3 | 293.66 |
| 10/16/2026 21:58 | 3 | 293.90 |
| 10/16/2026 21:58 | 1 | 293.90 |
| 10/16/2026 21:58 | 2 | 293.90 |
| 10/16/2026 21:58 | 10 | 293.34 |
| 10/16/2026 21:58 | 2 | 293.96 |
| 10/16/2026 21:58 | 3 | 293.96 |
| 10/16/2026 21:58 | 5 | 293.94 |
| 10/16/2026 21:58 | 5 | 293.94 |
| 10/16/2026 21:58 | 4 | 293.94 |
| 10/16/2026 21:58 | 1 | 293.94 |
| 10/16/2026 21:58 | 5 | 293.94 |
| 10/16/2026 21:58 | 3 | 293.94 |
| 10/16/2026 21:58 | 3 | 293.94 |
| 10/16/2026 21:58 | 3 | 293.72 |
| 10/16/2026 21:58 | 3 | 293.72 |
| 10/16/2026 21:58 | 2 | 293.94 |
| 10/16/2026 21:58 | 3 | 293.93 |
| 10/16/2026 21:58 | 1 | 293.90 |
| 10/16/2026 21:58 | 1 | 293.90 |
| 10/16/2026 21:58 | 10 | 293.34 |
| 10/16/2026 21:58 | 3 | 293.72 |
| 10/16/2026 21:57 | 3 | 293.63 |
| 10/16/2026 21:57 | 1 | 293.94 |
| 10/16/2026 21:57 | 3 | 293.94 |
| 10/16/2026 21:57 | 3 | 293.94 |
| 10/16/2026 21:57 | 9 | 294.06 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 9 | 294.35 |
| 10/16/2026 21:57 | 16 | 293.66 |
| 10/16/2026 21:57 | 3 | 294.21 |
| 10/16/2026 21:57 | 3 | 293.93 |
| 10/16/2026 21:57 | 3 | 294.11 |
| 10/16/2026 21:57 | 3 | 294.21 |
| 10/16/2026 21:57 | 3 | 293.97 |
| 10/16/2026 21:57 | 15 | 293.79 |
| 10/16/2026 21:57 | 3 | 293.79 |
| 10/16/2026 21:57 | 3 | 293.83 |
| 10/16/2026 21:56 | 4 | 294.36 |
| 10/16/2026 21:55 | 2 | 294.44 |
| 10/16/2026 21:52 | 220 | 294.25 |
| 10/16/2026 21:52 | 280 | 294.25 |
| 10/16/2026 21:52 | 5 | 294.29 |
| 10/16/2026 21:52 | 40 | 294.73 |
| 10/16/2026 21:52 | 1 | 294.50 |
| 10/16/2026 21:52 | 4 | 294.48 |
| 10/16/2026 21:52 | 16 | 294.48 |
| 10/16/2026 21:52 | 20 | 294.47 |
| 10/16/2026 21:52 | 8 | 294.45 |
| 10/16/2026 21:52 | 20 | 294.45 |
| 10/16/2026 21:52 | 20 | 294.45 |
| 10/16/2026 21:52 | 20 | 294.35 |
| 10/16/2026 21:52 | 20 | 294.34 |
| 10/16/2026 21:52 | 20 | 294.34 |
| 10/16/2026 21:52 | 20 | 294.10 |
| 10/16/2026 21:52 | 2 | 294.01 |
| 10/16/2026 21:52 | 20 | 293.99 |
| 10/16/2026 21:51 | 20 | 293.95 |
| 10/16/2026 21:51 | 1 | 293.92 |
| 10/16/2026 21:51 | 5 | 293.84 |
| 10/16/2026 21:51 | 20 | 293.80 |
| 10/16/2026 21:51 | 20 | 293.79 |
| 10/16/2026 21:51 | 12 | 293.75 |
| 10/16/2026 21:51 | 40 | 293.75 |
| 10/16/2026 21:51 | 52 | 293.53 |
| 10/16/2026 21:51 | 52 | 293.53 |
| 10/16/2026 21:51 | 2 | 293.00 |
| 10/16/2026 21:50 | 12 | 292.92 |
| 10/16/2026 21:49 | 3 | 293.09 |
| 10/16/2026 21:49 | 1 | 293.58 |
| 10/16/2026 21:49 | 1 | 292.84 |
| 10/16/2026 21:49 | 3 | 292.92 |
| 10/16/2026 21:48 | 3 | 292.88 |
| 10/16/2026 21:45 | 1 | 293.31 |
| 10/16/2026 21:45 | 3 | 292.88 |
| 10/16/2026 21:44 | 2 | 293.05 |
| 10/16/2026 21:44 | 2 | 292.88 |
| 10/16/2026 21:44 | 3 | 292.88 |
| 10/16/2026 21:44 | 3 | 292.88 |
| 10/16/2026 21:44 | 3 | 292.57 |
| 10/16/2026 21:44 | 1 | 292.33 |
| 10/16/2026 21:44 | 1 | 292.39 |
| 10/16/2026 21:44 | 3 | 292.57 |
| 10/16/2026 21:44 | 3 | 292.57 |
| 10/16/2026 21:44 | 3 | 292.65 |
| 10/16/2026 21:44 | 3 | 292.56 |
| 10/16/2026 21:43 | 3 | 292.65 |
| 10/16/2026 21:43 | 4 | 292.56 |
| 10/16/2026 21:43 | 3 | 292.59 |
| 10/16/2026 21:41 | 2 | 292.94 |
| 10/16/2026 21:41 | 15 | 292.94 |
| 10/16/2026 21:41 | 2 | 292.93 |
| 10/16/2026 21:41 | 17 | 292.93 |
| 10/16/2026 21:41 | 17 | 292.93 |
| 10/16/2026 21:41 | 17 | 292.93 |
| 10/16/2026 21:41 | 17 | 292.93 |
| 10/16/2026 21:41 | 17 | 292.93 |
| 10/16/2026 21:41 | 13 | 292.93 |
| 10/16/2026 21:41 | 4 | 292.90 |
| 10/16/2026 21:41 | 19 | 292.94 |
| 10/16/2026 21:41 | 3 | 292.90 |
| 10/16/2026 21:41 | 14 | 292.85 |
| 10/16/2026 21:41 | 22 | 292.90 |
| 10/16/2026 21:41 | 14 | 292.82 |
| 10/16/2026 21:41 | 1 | 292.90 |
| 10/16/2026 21:41 | 10 | 292.45 |
| 10/16/2026 21:41 | 1 | 292.90 |
| 10/16/2026 21:40 | 1 | 292.90 |
| 10/16/2026 21:40 | 14 | 292.90 |
| 10/16/2026 21:40 | 2 | 292.90 |
| 10/16/2026 21:39 | 2 | 293.27 |
| 10/16/2026 21:38 | 1 | 292.90 |
| 10/16/2026 21:37 | 1 | 293.41 |
| 10/16/2026 21:37 | 2 | 293.39 |
| 10/16/2026 21:36 | 1 | 292.90 |
| 10/16/2026 21:35 | 3 | 293.45 |
| 10/16/2026 21:35 | 1 | 292.90 |
| 10/16/2026 21:32 | 1 | 292.66 |
| 10/16/2026 21:31 | 1 | 292.66 |
| 10/16/2026 21:31 | 3 | 292.66 |
| 10/16/2026 21:31 | 1 | 292.66 |
| 10/16/2026 21:31 | 1 | 292.66 |
| 10/16/2026 21:29 | 5 | 292.47 |
| 10/16/2026 21:29 | 1 | 293.67 |
| 10/16/2026 21:29 | 2 | 293.37 |
| 10/16/2026 21:28 | 1 | 292.66 |
| 10/16/2026 21:28 | 1 | 292.66 |
| 10/16/2026 21:28 | 1 | 292.66 |
| 10/16/2026 21:28 | 1 | 292.66 |
| 10/16/2026 21:26 | 3 | 293.35 |
| 10/16/2026 21:26 | 1 | 292.66 |
| 10/16/2026 21:25 | 2 | 293.69 |
| 10/16/2026 21:25 | 1 | 292.66 |
| 10/16/2026 21:22 | 1 | 292.775 |
| 10/16/2026 21:22 | 1 | 292.775 |
| 10/16/2026 21:22 | 1 | 292.775 |
| 10/16/2026 21:22 | 1 | 292.775 |
| 10/16/2026 21:20 | 40 | 293.35 |
| 10/16/2026 21:20 | 18 | 293.35 |
| 10/16/2026 21:20 | 40 | 293.35 |
| 10/16/2026 21:20 | 22 | 293.34 |
| 10/16/2026 21:20 | 18 | 293.34 |
| 10/16/2026 21:20 | 40 | 293.31 |
| 10/16/2026 21:20 | 40 | 293.25 |
| 10/16/2026 21:20 | 1 | 292.38 |
| 10/16/2026 21:20 | 2 | 292.40 |
| 10/16/2026 21:20 | 1 | 292.36 |
| 10/16/2026 21:20 | 1 | 292.27 |
| 10/16/2026 21:18 | 35 | 292.69 |
| 10/16/2026 21:18 | 1 | 292.94 |
| 10/16/2026 21:18 | 35 | 292.59 |
| 10/16/2026 21:17 | 1 | 292.46 |
| 10/16/2026 21:16 | 1 | 292.59 |
| 10/16/2026 21:15 | 1 | 292.32 |
| 10/16/2026 21:15 | 1 | 292.22 |
| 10/16/2026 21:14 | 1 | 292.21 |
| 10/16/2026 21:14 | 1 | 292.21 |
| 10/16/2026 21:13 | 1 | 292.39 |
| 10/16/2026 21:13 | 1 | 292.43 |
| 10/16/2026 21:12 | 1 | 292.24 |
| 10/16/2026 21:12 | 1 | 292.43 |
| 10/16/2026 21:12 | 1 | 292.43 |
| 10/16/2026 21:11 | 5 | 292.32 |
| 10/16/2026 21:11 | 12 | 292.98 |
| 10/16/2026 21:10 | 1 | 292.45 |
| 10/16/2026 21:10 | 5 | 292.52 |
| 10/16/2026 21:10 | 1 | 292.465 |
| 10/16/2026 21:09 | 4 | 292.52 |
| 10/16/2026 21:09 | 2 | 292.47 |
| 10/16/2026 21:09 | 3 | 292.47 |
| 10/16/2026 21:09 | 1 | 292.26 |
| 10/16/2026 21:09 | 1 | 292.26 |
| 10/16/2026 21:09 | 13 | 292.51 |
| 10/16/2026 21:09 | 2 | 292.59 |
| 10/16/2026 21:08 | 12 | 292.85 |
| 10/16/2026 21:08 | 3 | 292.93 |
| 10/16/2026 21:08 | 4 | 292.93 |
| 10/16/2026 21:08 | 1 | 292.93 |
| 10/16/2026 21:07 | 1 | 292.93 |
| 10/16/2026 21:07 | 6 | 292.72 |
| 10/16/2026 21:07 | 6 | 292.95 |
| 10/16/2026 21:07 | 9 | 292.66 |
| 10/16/2026 21:07 | 9 | 292.54 |
| 10/16/2026 21:07 | 9 | 292.69 |
| 10/16/2026 21:07 | 9 | 292.75 |
| 10/16/2026 21:07 | 9 | 292.78 |
| 10/16/2026 21:05 | 3 | 292.93 |
| 10/16/2026 21:05 | 1 | 293.14 |
| 10/16/2026 21:05 | 3 | 293.50 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.45 |
| 10/16/2026 21:05 | 3 | 293.50 |
| 10/16/2026 21:05 | 3 | 293.50 |
| 10/16/2026 21:05 | 2 | 293.50 |
| 10/16/2026 21:05 | 1 | 293.155 |
| 10/16/2026 21:05 | 1 | 293.155 |
| 10/16/2026 21:05 | 1 | 293.155 |
| 10/16/2026 21:04 | 1 | 293.15 |
| 10/16/2026 21:02 | 1 | 293.15 |
| 10/16/2026 21:01 | 4 | 293.145 |
| 10/16/2026 21:01 | 1 | 293.145 |
| 10/16/2026 21:00 | 1 | 293.30 |
| 10/16/2026 20:54 | 11 | 293.09 |
| 10/16/2026 20:54 | 1 | 292.605 |
| 10/16/2026 20:50 | 1 | 293.50 |
| 10/16/2026 20:50 | 1 | 293.66 |
| 10/16/2026 20:49 | 1 | 293.66 |
| 10/16/2026 20:49 | 1 | 293.66 |
| 10/16/2026 20:47 | 3 | 293.11 |
| 10/16/2026 20:47 | 3 | 293.11 |
| 10/16/2026 20:47 | 3 | 293.68 |
| 10/16/2026 20:46 | 3 | 293.56 |
| 10/16/2026 20:46 | 3 | 293.32 |
| 10/16/2026 20:46 | 3 | 293.27 |
| 10/16/2026 20:46 | 3 | 293.17 |
| 10/16/2026 20:46 | 3 | 293.17 |
| 10/16/2026 20:46 | 2 | 293.14 |
| 10/16/2026 20:46 | 1 | 293.14 |
| 10/16/2026 20:46 | 2 | 293.05 |
| 10/16/2026 20:46 | 3 | 293.05 |
| 10/16/2026 20:46 | 3 | 293.05 |
| 10/16/2026 20:46 | 3 | 293.05 |
| 10/16/2026 20:46 | 3 | 293.05 |
| 10/16/2026 20:45 | 1 | 291.86 |
| 10/16/2026 20:44 | 1 | 292.625 |
| 10/16/2026 20:41 | 1 | 292.625 |
| 10/16/2026 20:41 | 1 | 292.625 |
| 10/16/2026 20:34 | 1 | 291.86 |
| 10/16/2026 20:33 | 1 | 292.51 |
| 10/16/2026 20:32 | 4 | 292.51 |
| 10/16/2026 20:31 | 4 | 292.51 |
| 10/16/2026 20:30 | 1 | 292.51 |
| 10/16/2026 20:30 | 1 | 291.86 |
| 10/16/2026 20:30 | 4 | 292.51 |
| 10/16/2026 20:30 | 1 | 292.51 |
| 10/16/2026 20:29 | 1 | 292.51 |
| 10/16/2026 20:29 | 2 | 292.51 |
| 10/16/2026 20:29 | 1 | 292.51 |
| 10/16/2026 20:29 | 1 | 292.51 |
| 10/16/2026 20:29 | 1 | 292.51 |
| 10/16/2026 20:28 | 1 | 292.51 |
| 10/16/2026 20:28 | 1 | 292.51 |
| 10/16/2026 20:27 | 2 | 292.51 |
| 10/16/2026 20:27 | 1 | 292.51 |
| 10/16/2026 20:24 | 24 | 292.51 |
| 10/16/2026 20:24 | 40 | 292.51 |
| 10/16/2026 20:23 | 1 | 291.86 |
| 10/16/2026 20:23 | 1 | 292.51 |
| 10/16/2026 20:23 | 1 | 292.24 |
| 10/16/2026 20:19 | 9 | 292.83 |
| 10/16/2026 20:18 | 6 | 292.88 |
| 10/16/2026 20:16 | 18 | 292.98 |
| 10/16/2026 20:16 | 10 | 293.16 |
| 10/16/2026 20:16 | 1 | 293.16 |
| 10/16/2026 20:16 | 7 | 293.16 |
| 10/16/2026 20:15 | 18 | 293.40 |
| 10/16/2026 20:15 | 18 | 293.40 |
| 10/16/2026 20:14 | 1 | 293.30 |
| 10/16/2026 20:14 | 8 | 293.30 |
| 10/16/2026 20:13 | 7 | 293.20 |
| 10/16/2026 20:13 | 2 | 293.20 |
| 10/16/2026 20:13 | 9 | 293.20 |
| 10/16/2026 20:12 | 9 | 293.24 |
| 10/16/2026 20:12 | 9 | 293.02 |
| 10/16/2026 20:12 | 9 | 292.98 |
| 10/16/2026 20:12 | 7 | 293.04 |
| 10/16/2026 20:12 | 2 | 293.04 |
| 10/16/2026 20:11 | 3 | 292.94 |
| 10/16/2026 20:11 | 3 | 292.84 |
| 10/16/2026 20:10 | 1 | 293.49 |
| 10/16/2026 20:09 | 2 | 292.455 |
| 10/16/2026 20:09 | 1 | 292.455 |
| 10/16/2026 20:05 | 1 | 292.57 |
| 10/16/2026 20:05 | 1 | 292.46 |
| 10/16/2026 20:05 | 1 | 292.46 |
| 10/16/2026 20:05 | 3 | 292.75 |
| 10/16/2026 20:03 | 5 | 292.81 |
| 10/16/2026 20:03 | 5 | 292.63 |
| 10/16/2026 20:03 | 29 | 292.39 |
| 10/16/2026 20:03 | 22 | 292.67 |
| 10/16/2026 20:03 | 7 | 292.67 |
| 10/16/2026 19:57 | 7 | 293.51 |
| 10/16/2026 19:57 | 1 | 293.51 |
| 10/16/2026 19:47 | 1 | 294.02 |
| 10/16/2026 19:44 | 2 | 293.95 |
| 10/16/2026 19:40 | 9 | 293.33 |
| 10/16/2026 19:40 | 9 | 293.49 |
| 10/16/2026 19:40 | 9 | 293.53 |
| 10/16/2026 19:39 | 9 | 293.49 |
| 10/16/2026 19:39 | 1 | 294.39 |
| 10/16/2026 19:39 | 9 | 293.67 |
| 10/16/2026 19:39 | 9 | 293.67 |
| 10/16/2026 19:39 | 3 | 293.67 |
| 10/16/2026 19:39 | 6 | 293.67 |
| 10/16/2026 19:38 | 3 | 293.63 |
| 10/16/2026 19:36 | 3 | 293.62 |
| 10/16/2026 19:36 | 1 | 293.66 |
| 10/16/2026 19:35 | 9 | 293.64 |
| 10/16/2026 19:34 | 9 | 293.50 |
| 10/16/2026 19:34 | 9 | 293.76 |
| 10/16/2026 19:34 | 9 | 293.64 |
| 10/16/2026 19:33 | 4 | 293.84 |
| 10/16/2026 19:32 | 1 | 294.04 |
| 10/16/2026 19:32 | 18 | 294.01 |
| 10/16/2026 19:31 | 1 | 293.97 |
| 10/16/2026 19:31 | 18 | 293.89 |
| 10/16/2026 19:31 | 18 | 294.01 |
| 10/16/2026 19:30 | 36 | 294.15 |
| 10/16/2026 19:30 | 36 | 293.99 |
| 10/16/2026 19:29 | 10 | 294.13 |
| 10/16/2026 19:29 | 8 | 294.25 |
| 10/16/2026 19:28 | 1 | 293.755 |
| 10/16/2026 19:28 | 3 | 294.13 |
| 10/16/2026 19:27 | 1 | 293.83 |
| 10/16/2026 19:27 | 1 | 293.79 |
| 10/16/2026 19:25 | 4 | 293.95 |
| 10/16/2026 19:25 | 36 | 293.95 |
| 10/16/2026 19:25 | 4 | 293.95 |
| 10/16/2026 19:25 | 40 | 293.94 |
| 10/16/2026 19:14 | 8 | 293.03 |
| 10/16/2026 19:14 | 5 | 292.85 |
| 10/16/2026 19:13 | 1 | 292.79 |
| 10/16/2026 19:13 | 1 | 293.00 |
| 10/16/2026 19:12 | 2 | 292.91 |
| 10/16/2026 19:12 | 1 | 292.91 |
| 10/16/2026 19:12 | 18 | 293.03 |
| 10/16/2026 19:12 | 18 | 292.94 |
| 10/16/2026 19:11 | 10 | 293.06 |
| 10/16/2026 19:11 | 8 | 293.06 |
| 10/16/2026 19:11 | 18 | 293.15 |
| 10/16/2026 19:11 | 9 | 293.12 |
| 10/16/2026 19:10 | 9 | 293.18 |
| 10/16/2026 19:10 | 1 | 292.49 |
| 10/16/2026 19:10 | 7 | 293.00 |
| 10/16/2026 19:10 | 3 | 293.68 |
| 10/16/2026 19:09 | 3 | 293.00 |
| 10/16/2026 19:09 | 3 | 292.76 |
| 10/16/2026 19:08 | 3 | 292.89 |
| 10/16/2026 19:08 | 40 | 293.13 |
| 10/16/2026 19:08 | 3 | 293.13 |
| 10/16/2026 19:08 | 7 | 292.80 |
| 10/16/2026 19:08 | 1 | 292.29 |
| 10/16/2026 19:06 | 1 | 292.52 |
| 10/16/2026 19:04 | 1 | 292.47 |
| 10/16/2026 19:03 | 12 | 292.88 |
| 10/16/2026 19:01 | 18 | 293.05 |
| 10/16/2026 19:00 | 11 | 293.70 |
| 10/16/2026 18:59 | 4 | 293.72 |
| 10/16/2026 18:59 | 18 | 293.78 |
| 10/16/2026 18:58 | 18 | 293.96 |
| 10/16/2026 18:58 | 18 | 293.96 |
| 10/16/2026 18:57 | 68 | 294.26 |
| 10/16/2026 18:56 | 18 | 294.05 |
| 10/16/2026 18:56 | 35 | 294.54 |
| 10/16/2026 18:55 | 18 | 294.20 |
| 10/16/2026 18:55 | 18 | 294.00 |
| 10/16/2026 18:54 | 18 | 294.04 |
| 10/16/2026 18:53 | 9 | 293.90 |
| 10/16/2026 18:53 | 2 | 293.84 |
| 10/16/2026 18:53 | 18 | 293.70 |
| 10/16/2026 18:53 | 2 | 294.22 |
| 10/16/2026 18:52 | 72 | 293.61 |
| 10/16/2026 18:52 | 28 | 293.61 |
| 10/16/2026 18:52 | 8 | 293.61 |
| 10/16/2026 18:52 | 40 | 293.71 |
| 10/16/2026 18:52 | 36 | 293.71 |
| 10/16/2026 18:52 | 76 | 293.70 |
| 10/16/2026 18:52 | 10 | 293.53 |
| 10/16/2026 18:52 | 36 | 293.35 |
| 10/16/2026 18:51 | 18 | 293.11 |
| 10/16/2026 18:50 | 6 | 292.97 |
| 10/16/2026 18:50 | 18 | 293.31 |
| 10/16/2026 18:50 | 3 | 293.09 |
| 10/16/2026 18:50 | 9 | 293.09 |
| 10/16/2026 18:50 | 14 | 293.09 |
| 10/16/2026 18:50 | 18 | 293.09 |
| 10/16/2026 18:50 | 17 | 293.29 |
| 10/16/2026 18:49 | 7 | 293.39 |
| 10/16/2026 18:49 | 18 | 293.17 |
| 10/16/2026 18:46 | 5 | 293.91 |
| 10/16/2026 18:45 | 8 | 294.37 |
| 10/16/2026 18:45 | 1 | 294.33 |
| 10/16/2026 18:39 | 1 | 293.91 |
| 10/16/2026 18:39 | 1 | 293.93 |
| 10/16/2026 18:38 | 10 | 294.46 |
| 10/16/2026 18:38 | 5 | 294.58 |
| 10/16/2026 18:38 | 1 | 294.55 |
| 10/16/2026 18:38 | 5 | 294.55 |
| 10/16/2026 18:33 | 12 | 294.64 |
| 10/16/2026 18:32 | 1 | 294.73 |
| 10/16/2026 18:24 | 85 | 294.81 |
| 10/16/2026 18:23 | 2 | 294.65 |
| 10/16/2026 18:23 | 1 | 294.65 |
| 10/16/2026 18:23 | 2 | 294.66 |
| 10/16/2026 18:21 | 30 | 294.61 |
| 10/16/2026 18:21 | 29 | 294.33 |
| 10/16/2026 18:21 | 1 | 294.33 |
| 10/16/2026 18:21 | 25 | 294.43 |
| 10/16/2026 18:20 | 30 | 294.37 |
| 10/16/2026 18:20 | 25 | 294.41 |
| 10/16/2026 18:20 | 25 | 294.27 |
| 10/16/2026 18:20 | 30 | 294.37 |
| 10/16/2026 18:20 | 30 | 294.57 |
| 10/16/2026 18:20 | 30 | 294.61 |
| 10/16/2026 18:20 | 10 | 294.61 |
| 10/16/2026 18:20 | 4 | 294.41 |
| 10/16/2026 18:20 | 6 | 294.41 |
| 10/16/2026 18:19 | 10 | 294.53 |
| 10/16/2026 18:19 | 10 | 294.61 |
| 10/16/2026 18:19 | 2 | 294.49 |
| 10/16/2026 18:19 | 8 | 294.49 |
| 10/16/2026 18:19 | 6 | 294.61 |
| 10/16/2026 18:19 | 1 | 294.53 |
| 10/16/2026 18:19 | 50 | 294.61 |
| 10/16/2026 18:19 | 50 | 294.73 |
| 10/16/2026 18:19 | 50 | 294.45 |
| 10/16/2026 18:19 | 50 | 294.61 |
| 10/16/2026 18:19 | 22 | 294.22 |
| 10/16/2026 18:19 | 50 | 294.41 |
| 10/16/2026 18:19 | 1 | 294.27 |
| 10/16/2026 18:19 | 35 | 294.45 |
| 10/16/2026 18:19 | 24 | 294.45 |
| 10/16/2026 18:19 | 41 | 294.45 |
| 10/16/2026 18:19 | 10 | 294.71 |
| 10/16/2026 18:19 | 40 | 294.71 |
| 10/16/2026 18:18 | 4 | 294.91 |
| 10/16/2026 18:18 | 6 | 294.91 |
| 10/16/2026 18:18 | 40 | 294.91 |
| 10/16/2026 18:18 | 5 | 294.92 |
| 10/16/2026 18:17 | 10 | 294.92 |
| 10/16/2026 18:17 | 1 | 294.80 |
| 10/16/2026 18:17 | 1 | 294.96 |
| 10/16/2026 18:17 | 1 | 295.085 |
| 10/16/2026 18:15 | 1 | 295.085 |
| 10/16/2026 18:14 | 4 | 295.28 |
| 10/16/2026 18:12 | 4 | 295.28 |
| 10/16/2026 18:10 | 8 | 295.28 |
| 10/16/2026 18:01 | 1 | 295.35 |
| 10/16/2026 18:01 | 38 | 295.35 |
| 10/16/2026 18:01 | 1 | 295.35 |
| 10/16/2026 18:01 | 5 | 295.35 |
| 10/16/2026 18:01 | 40 | 295.36 |
| 10/16/2026 18:01 | 1 | 295.40 |
| 10/16/2026 17:56 | 5 | 296.40 |
| 10/16/2026 17:56 | 12 | 296.40 |
| 10/16/2026 17:55 | 8 | 296.53 |
| 10/16/2026 17:45 | 5 | 296.20 |
| 10/16/2026 17:45 | 5 | 296.30 |
| 10/16/2026 17:45 | 5 | 296.63 |
| 10/16/2026 17:45 | 5 | 296.65 |
| 10/16/2026 17:45 | 2 | 296.60 |
| 10/16/2026 17:45 | 1 | 296.45 |
| 10/16/2026 17:45 | 1 | 296.37 |
| 10/16/2026 17:42 | 3 | 296.41 |
| 10/16/2026 17:42 | 3 | 296.47 |
| 10/16/2026 17:39 | 1 | 297.02 |
| 10/16/2026 17:36 | 1 | 296.10 |
| 10/16/2026 17:36 | 5 | 296.40 |
| 10/16/2026 17:34 | 5 | 296.745 |
| 10/16/2026 17:34 | 1 | 296.72 |
| 10/16/2026 17:33 | 10 | 296.74 |
| 10/16/2026 17:33 | 10 | 296.74 |
| 10/16/2026 17:33 | 10 | 296.74 |
| 10/16/2026 17:33 | 10 | 296.74 |
| 10/16/2026 17:33 | 9 | 296.74 |
| 10/16/2026 17:33 | 1 | 296.74 |
| 10/16/2026 17:33 | 2 | 296.80 |
| 10/16/2026 17:32 | 10 | 296.735 |
| 10/16/2026 17:31 | 5 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 2 | 296.70 |
| 10/16/2026 17:30 | 10 | 296.70 |
| 10/16/2026 17:30 | 8 | 296.70 |
| 10/16/2026 17:28 | 5 | 296.77 |
| 10/16/2026 17:26 | 29 | 296.44 |
| 10/16/2026 17:26 | 10 | 296.72 |
| 10/16/2026 17:26 | 1 | 296.89 |
| 10/16/2026 17:26 | 1 | 296.86 |
| 10/16/2026 17:26 | 1 | 296.75 |
| 10/16/2026 17:25 | 6 | 296.76 |
| 10/16/2026 17:24 | 1 | 296.99 |
| 10/16/2026 17:21 | 20 | 297.33 |
| 10/16/2026 17:20 | 6 | 297.71 |
| 10/16/2026 17:19 | 9 | 297.36 |
| 10/16/2026 17:18 | 9 | 297.36 |
| 10/16/2026 17:18 | 9 | 297.45 |
| 10/16/2026 17:18 | 9 | 297.36 |
| 10/16/2026 17:17 | 100 | 297.27 |
| 10/16/2026 17:17 | 9 | 297.27 |
| 10/16/2026 17:17 | 9 | 297.40 |
| 10/16/2026 17:16 | 36 | 297.79 |
| 10/16/2026 17:14 | 6 | 297.785 |
| 10/16/2026 17:14 | 1 | 297.45 |
| 10/16/2026 17:12 | 12 | 297.49 |
| 10/16/2026 17:11 | 1 | 297.72 |
| 10/16/2026 17:10 | 40 | 298.23 |
| 10/16/2026 17:10 | 5 | 297.82 |
| 10/16/2026 17:05 | 40 | 297.00 |
| 10/16/2026 17:03 | 6 | 297.00 |
| 10/16/2026 17:03 | 6 | 296.76 |
| 10/16/2026 17:03 | 34 | 297.00 |
| 10/16/2026 17:03 | 6 | 296.945 |
| 10/16/2026 17:02 | 40 | 296.945 |
| 10/16/2026 16:58 | 2 | 297.01 |
| 10/16/2026 16:58 | 1 | 296.985 |
| 10/16/2026 16:56 | 15 | 296.96 |
| 10/16/2026 16:56 | 15 | 296.985 |
| 10/16/2026 16:56 | 8 | 296.985 |
| 10/16/2026 16:56 | 7 | 296.985 |
| 10/16/2026 16:55 | 15 | 296.96 |
| 10/16/2026 16:55 | 15 | 296.91 |
| 10/16/2026 16:55 | 15 | 296.81 |
| 10/16/2026 16:55 | 15 | 297.06 |
| 10/16/2026 16:55 | 10 | 297.06 |
| 10/16/2026 16:55 | 15 | 297.01 |
| 10/16/2026 16:55 | 15 | 297.06 |
| 10/16/2026 16:55 | 15 | 296.96 |
| 10/16/2026 16:55 | 5 | 297.07 |
| 10/16/2026 16:55 | 15 | 297.06 |
| 10/16/2026 16:54 | 30 | 296.86 |
| 10/16/2026 16:54 | 30 | 296.89 |
| 10/16/2026 16:54 | 15 | 297.01 |
| 10/16/2026 16:54 | 5 | 297.15 |
| 10/16/2026 16:54 | 15 | 297.11 |
| 10/16/2026 16:54 | 10 | 297.31 |
| 10/16/2026 16:53 | 10 | 297.31 |
| 10/16/2026 16:53 | 10 | 297.41 |
| 10/16/2026 16:53 | 10 | 297.36 |
| 10/16/2026 16:52 | 10 | 297.25 |
| 10/16/2026 16:51 | 10 | 297.15 |
| 10/16/2026 16:45 | 40 | 297.87 |
| 10/16/2026 16:45 | 40 | 297.84 |
| 10/16/2026 16:42 | 8 | 297.535 |
| 10/16/2026 16:42 | 15 | 297.71 |
| 10/16/2026 16:41 | 40 | 297.71 |
| 10/16/2026 16:39 | 40 | 298.02 |
| 10/16/2026 16:38 | 1 | 298.08 |
| 10/16/2026 16:33 | 40 | 297.61 |
| 10/16/2026 16:31 | 40 | 297.55 |
| 10/16/2026 16:30 | 5 | 298.30 |
| 10/16/2026 16:25 | 8 | 298.53 |
| 10/16/2026 16:16 | 4 | 296.75 |
| 10/16/2026 16:16 | 12 | 296.75 |
| 10/16/2026 16:16 | 10 | 296.75 |
| 10/16/2026 16:15 | 1 | 296.75 |
| 10/16/2026 16:14 | 40 | 296.75 |
| 10/16/2026 16:13 | 5 | 297.27 |
| 10/16/2026 16:13 | 5 | 297.32 |
| 10/16/2026 16:07 | 15 | 297.25 |
| 10/16/2026 16:07 | 10 | 297.55 |
| 10/16/2026 16:07 | 10 | 297.45 |
| 10/16/2026 16:06 | 8 | 297.26 |
| 10/16/2026 16:01 | 1 | 296.62 |
| 10/16/2026 16:00 | 40 | 297.06 |
| 10/16/2026 15:59 | 40 | 297.65 |
| 10/16/2026 15:59 | 2 | 298.26 |
| 10/16/2026 15:57 | 4 | 298.35 |
| 10/16/2026 15:55 | 2 | 298.26 |
| 10/16/2026 15:54 | 5 | 298.45 |
| 10/16/2026 15:54 | 10 | 298.38 |
| 10/16/2026 15:54 | 10 | 298.53 |
| 10/16/2026 15:54 | 10 | 298.50 |
| 10/16/2026 15:53 | 10 | 298.59 |
| 10/16/2026 15:52 | 1 | 298.75 |
| 10/16/2026 15:52 | 2 | 298.60 |
| 10/16/2026 15:51 | 2 | 298.50 |
| 10/16/2026 15:50 | 1 | 298.56 |
| 10/16/2026 15:48 | 40 | 298.765 |
| 10/16/2026 15:48 | 2 | 298.40 |
| 10/16/2026 15:47 | 5 | 298.55 |
| 10/16/2026 15:47 | 1 | 298.51 |
| 10/16/2026 15:47 | 1 | 298.26 |
| 10/16/2026 15:47 | 5 | 298.40 |
| 10/16/2026 15:45 | 4 | 299.00 |
| 10/16/2026 15:44 | 1 | 298.69 |
| 10/16/2026 15:43 | 3 | 298.27 |
| 10/16/2026 15:43 | 2 | 298.50 |
| 10/16/2026 15:43 | 2 | 298.30 |
| 10/16/2026 15:42 | 2 | 297.99 |
| 10/16/2026 15:40 | 2 | 298.10 |
| 10/16/2026 15:40 | 25 | 297.65 |
| 10/16/2026 15:40 | 25 | 297.80 |
| 10/16/2026 15:39 | 5 | 298.10 |
| 10/16/2026 15:39 | 4 | 298.59 |
| 10/16/2026 15:38 | 8 | 298.24 |
| 10/16/2026 15:38 | 1 | 297.83 |
| 10/16/2026 15:38 | 2 | 297.49 |
| 10/16/2026 15:38 | 6 | 297.49 |
| 10/16/2026 15:38 | 8 | 297.24 |
| 10/16/2026 15:38 | 8 | 296.89 |
| 10/16/2026 15:38 | 1 | 297.05 |
| 10/16/2026 15:37 | 8 | 296.69 |
| 10/16/2026 15:37 | 8 | 297.14 |
| 10/16/2026 15:37 | 8 | 296.69 |
| 10/16/2026 15:36 | 24 | 296.64 |
| 10/16/2026 15:36 | 1 | 295.94 |
| 10/16/2026 15:36 | 24 | 296.15 |
| 10/16/2026 15:36 | 24 | 296.14 |
| 10/16/2026 15:35 | 5 | 295.76 |
| 10/16/2026 15:35 | 5 | 295.76 |
| 10/16/2026 15:35 | 1 | 295.94 |
| 10/16/2026 15:34 | 2 | 297.47 |
| 10/16/2026 15:34 | 2 | 297.68 |
| 10/16/2026 15:34 | 3 | 296.08 |
| 10/16/2026 15:34 | 6 | 296.08 |
| 10/16/2026 15:34 | 18 | 295.58 |
| 10/16/2026 15:33 | 2 | 295.58 |
| 10/16/2026 15:33 | 2 | 295.58 |
| 10/16/2026 15:33 | 4 | 294.97 |
| 10/16/2026 15:33 | 4 | 294.93 |
| 10/16/2026 15:33 | 4 | 294.94 |
| 10/16/2026 15:33 | 4 | 294.94 |
| 10/16/2026 15:33 | 4 | 296.08 |
| 10/16/2026 15:33 | 2 | 296.38 |
| 10/16/2026 15:33 | 2 | 296.38 |
| 10/16/2026 15:33 | 2 | 296.38 |
| 10/16/2026 15:33 | 1 | 296.38 |
| 10/16/2026 15:33 | 2 | 297.78 |
| 10/16/2026 15:33 | 2 | 297.78 |
| 10/16/2026 15:33 | 9 | 296.03 |
| 10/16/2026 15:33 | 7 | 296.03 |
| 10/16/2026 15:33 | 2 | 296.03 |
| 10/16/2026 15:33 | 11 | 296.03 |
| 10/16/2026 15:33 | 2 | 296.03 |
| 10/16/2026 15:32 | 1 | 295.81 |
| 10/16/2026 15:32 | 23 | 297.16 |
| 10/16/2026 15:32 | 2 | 297.20 |
| 10/16/2026 15:32 | 2 | 297.20 |
| 10/16/2026 15:32 | 2 | 296.78 |
| 10/16/2026 15:32 | 1 | 297.78 |
| 10/16/2026 15:32 | 44 | 297.78 |
| 10/16/2026 15:32 | 2 | 297.75 |
| 10/16/2026 15:31 | 78 | 297.76 |
| 10/16/2026 15:31 | 2 | 296.74 |
| 10/16/2026 15:31 | 1 | 296.32 |
| 10/16/2026 15:31 | 4 | 296.32 |
| 10/16/2026 15:30 | 5 | 294.73 |
| 10/16/2026 15:30 | 27 | 292.60 |
| 10/16/2026 15:30 | 8 | 292.60 |
| 10/16/2026 15:30 | 10 | 292.98 |
| 10/16/2026 15:30 | 165 | 294.31 |