Large gap with delayed quotes
|
Last quote
10/28/2026
-
15:48:44
|
Bid
10/28/2026 -
15:50:00
|
Bid Volume |
Ask
10/28/2026 -
15:50:00
|
Ask Volume |
|---|---|---|---|---|
|
357.84
+1.59
(
+0.45% )
|
357.50
|
40 |
357.99
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/28/2026 15:49 | 1 | 357.82 |
| 10/28/2026 15:49 | 6 | 357.83 |
| 10/28/2026 15:48 | 1 | 357.83 |
| 10/28/2026 15:48 | 40 | 357.84 |
| 10/28/2026 15:48 | 11 | 357.87 |
| 10/28/2026 15:48 | 39 | 357.97 |
| 10/28/2026 15:48 | 10 | 357.97 |
| 10/28/2026 15:48 | 30 | 357.97 |
| 10/28/2026 15:48 | 1 | 357.97 |
| 10/28/2026 15:48 | 23 | 357.99 |
| 10/28/2026 15:48 | 1 | 357.99 |
| 10/28/2026 15:48 | 1 | 357.99 |
| 10/28/2026 15:48 | 39 | 357.99 |
| 10/28/2026 15:48 | 1 | 357.99 |
| 10/28/2026 15:48 | 40 | 358.04 |
| 10/28/2026 15:48 | 32 | 358.11 |
| 10/28/2026 15:47 | 34 | 358.05 |
| 10/28/2026 15:47 | 40 | 358.06 |
| 10/28/2026 15:47 | 1 | 358.02 |
| 10/28/2026 15:47 | 26 | 358.02 |
| 10/28/2026 15:47 | 40 | 358.03 |
| 10/28/2026 15:45 | 26 | 358.20 |
| 10/28/2026 15:44 | 4 | 358.25 |
| 10/28/2026 15:44 | 30 | 358.25 |
| 10/28/2026 15:44 | 20 | 358.25 |
| 10/28/2026 15:44 | 22 | 358.25 |
| 10/28/2026 15:44 | 40 | 358.25 |
| 10/28/2026 15:44 | 6 | 358.25 |
| 10/28/2026 15:44 | 34 | 358.25 |
| 10/28/2026 15:44 | 23 | 358.12 |
| 10/28/2026 15:44 | 2 | 358.06 |
| 10/28/2026 15:44 | 2 | 358.06 |
| 10/28/2026 15:44 | 1 | 358.07 |
| 10/28/2026 15:44 | 1 | 358.10 |
| 10/28/2026 15:44 | 1 | 358.10 |
| 10/28/2026 15:44 | 40 | 358.11 |
| 10/28/2026 15:44 | 1 | 358.12 |
| 10/28/2026 15:44 | 40 | 358.22 |
| 10/28/2026 15:44 | 40 | 358.22 |
| 10/28/2026 15:44 | 40 | 358.28 |
| 10/28/2026 15:44 | 20 | 358.30 |
| 10/28/2026 15:44 | 20 | 358.30 |
| 10/28/2026 15:44 | 40 | 358.30 |
| 10/28/2026 15:44 | 6 | 358.36 |
| 10/28/2026 15:42 | 15 | 358.42 |
| 10/28/2026 15:42 | 26 | 358.42 |
| 10/28/2026 15:42 | 1 | 358.52 |
| 10/28/2026 15:42 | 40 | 358.55 |
| 10/28/2026 15:42 | 40 | 358.55 |
| 10/28/2026 15:42 | 40 | 358.55 |
| 10/28/2026 15:42 | 6 | 358.56 |
| 10/28/2026 15:42 | 3 | 358.50 |
| 10/28/2026 15:42 | 37 | 358.50 |
| 10/28/2026 15:42 | 8 | 358.49 |
| 10/28/2026 15:42 | 40 | 358.48 |
| 10/28/2026 15:41 | 25 | 358.39 |
| 10/28/2026 15:41 | 19 | 358.35 |
| 10/28/2026 15:41 | 20 | 358.35 |
| 10/28/2026 15:41 | 1 | 358.35 |
| 10/28/2026 15:41 | 40 | 358.35 |
| 10/28/2026 15:40 | 9 | 358.37 |
| 10/28/2026 15:40 | 50 | 358.37 |
| 10/28/2026 15:40 | 40 | 358.37 |
| 10/28/2026 15:40 | 49 | 358.43 |
| 10/28/2026 15:40 | 23 | 358.43 |
| 10/28/2026 15:40 | 3 | 358.43 |
| 10/28/2026 15:40 | 2 | 358.51 |
| 10/28/2026 15:40 | 1 | 358.51 |
| 10/28/2026 15:40 | 40 | 358.49 |
| 10/28/2026 15:40 | 40 | 358.52 |
| 10/28/2026 15:40 | 31 | 358.52 |
| 10/28/2026 15:39 | 1 | 358.43 |
| 10/28/2026 15:39 | 40 | 358.43 |
| 10/28/2026 15:39 | 6 | 358.43 |
| 10/28/2026 15:39 | 40 | 358.45 |
| 10/28/2026 15:39 | 1 | 358.48 |
| 10/28/2026 15:39 | 1 | 358.49 |
| 10/28/2026 15:39 | 1 | 358.53 |
| 10/28/2026 15:39 | 19 | 358.53 |
| 10/28/2026 15:39 | 1 | 358.50 |
| 10/28/2026 15:39 | 40 | 358.50 |
| 10/28/2026 15:39 | 40 | 358.49 |
| 10/28/2026 15:39 | 35 | 358.49 |
| 10/28/2026 15:39 | 1 | 358.49 |
| 10/28/2026 15:39 | 37 | 358.49 |
| 10/28/2026 15:39 | 1 | 358.46 |
| 10/28/2026 15:39 | 40 | 358.46 |
| 10/28/2026 15:39 | 1 | 358.45 |
| 10/28/2026 15:39 | 31 | 358.44 |
| 10/28/2026 15:39 | 1 | 358.44 |
| 10/28/2026 15:39 | 31 | 358.44 |
| 10/28/2026 15:38 | 14 | 358.36 |
| 10/28/2026 15:38 | 9 | 358.36 |
| 10/28/2026 15:38 | 3 | 358.36 |
| 10/28/2026 15:38 | 31 | 358.43 |
| 10/28/2026 15:38 | 1 | 358.27 |
| 10/28/2026 15:37 | 10 | 358.32 |
| 10/28/2026 15:37 | 1 | 358.44 |
| 10/28/2026 15:37 | 40 | 358.44 |
| 10/28/2026 15:37 | 27 | 358.305 |
| 10/28/2026 15:37 | 25 | 358.34 |
| 10/28/2026 15:37 | 8 | 358.30 |
| 10/28/2026 15:36 | 4 | 358.09 |
| 10/28/2026 15:35 | 4 | 358.16 |
| 10/28/2026 15:35 | 27 | 358.16 |
| 10/28/2026 15:35 | 21 | 358.15 |
| 10/28/2026 15:35 | 100 | 358.16 |
| 10/28/2026 15:35 | 30 | 358.42 |
| 10/28/2026 15:35 | 1 | 358.305 |
| 10/28/2026 15:34 | 40 | 358.295 |
| 10/28/2026 15:34 | 42 | 358.38 |
| 10/28/2026 15:34 | 10 | 358.38 |
| 10/28/2026 15:34 | 40 | 358.35 |
| 10/28/2026 15:34 | 40 | 358.35 |
| 10/28/2026 15:33 | 60 | 358.21 |
| 10/28/2026 15:33 | 27 | 358.14 |
| 10/28/2026 15:33 | 40 | 358.14 |
| 10/28/2026 15:33 | 40 | 358.15 |
| 10/28/2026 15:33 | 10 | 358.15 |
| 10/28/2026 15:33 | 26 | 358.18 |
| 10/28/2026 15:33 | 4 | 358.20 |
| 10/28/2026 15:33 | 40 | 358.21 |
| 10/28/2026 15:33 | 23 | 358.24 |
| 10/28/2026 15:33 | 50 | 358.24 |
| 10/28/2026 15:32 | 1 | 358.38 |
| 10/28/2026 15:32 | 1 | 358.35 |
| 10/28/2026 15:32 | 40 | 358.285 |
| 10/28/2026 15:32 | 1 | 358.32 |
| 10/28/2026 15:32 | 40 | 358.26 |
| 10/28/2026 15:32 | 26 | 358.26 |
| 10/28/2026 15:32 | 25 | 358.26 |
| 10/28/2026 15:32 | 12 | 358.23 |
| 10/28/2026 15:32 | 40 | 358.18 |
| 10/28/2026 15:32 | 40 | 358.18 |
| 10/28/2026 15:32 | 17 | 358.17 |
| 10/28/2026 15:32 | 12 | 358.17 |
| 10/28/2026 15:32 | 40 | 358.14 |
| 10/28/2026 15:32 | 40 | 358.14 |
| 10/28/2026 15:31 | 40 | 358.09 |
| 10/28/2026 15:31 | 39 | 358.09 |
| 10/28/2026 15:31 | 1 | 358.09 |
| 10/28/2026 15:31 | 40 | 358.09 |
| 10/28/2026 15:31 | 40 | 358.08 |
| 10/28/2026 15:31 | 40 | 358.04 |
| 10/28/2026 15:31 | 16 | 358.06 |
| 10/28/2026 15:31 | 4 | 358.06 |
| 10/28/2026 15:31 | 40 | 358.06 |
| 10/28/2026 15:31 | 40 | 358.05 |
| 10/28/2026 15:31 | 40 | 358.05 |
| 10/28/2026 15:31 | 40 | 358.04 |
| 10/28/2026 15:31 | 40 | 358.03 |
| 10/28/2026 15:30 | 1 | 357.98 |
| 10/28/2026 15:30 | 40 | 357.845 |
| 10/28/2026 15:30 | 4 | 357.92 |
| 10/28/2026 15:29 | 1 | 358.00 |
| 10/28/2026 15:29 | 44 | 357.95 |
| 10/28/2026 15:29 | 10 | 357.94 |
| 10/28/2026 15:29 | 40 | 357.91 |
| 10/28/2026 15:29 | 23 | 357.91 |
| 10/28/2026 15:29 | 1 | 357.91 |
| 10/28/2026 15:29 | 16 | 357.91 |
| 10/28/2026 15:29 | 1 | 357.91 |
| 10/28/2026 15:29 | 16 | 357.90 |
| 10/28/2026 15:29 | 15 | 357.87 |
| 10/28/2026 15:29 | 20 | 357.86 |
| 10/28/2026 15:28 | 40 | 357.81 |
| 10/28/2026 15:28 | 10 | 357.81 |
| 10/28/2026 15:28 | 100 | 357.78 |
| 10/28/2026 15:28 | 2 | 357.79 |
| 10/28/2026 15:28 | 2 | 357.80 |
| 10/28/2026 15:28 | 4 | 357.91 |
| 10/28/2026 15:28 | 20 | 357.91 |
| 10/28/2026 15:28 | 50 | 357.91 |
| 10/28/2026 15:28 | 4 | 357.81 |
| 10/28/2026 15:28 | 10 | 357.87 |
| 10/28/2026 15:28 | 40 | 357.87 |
| 10/28/2026 15:28 | 6 | 357.88 |
| 10/28/2026 15:28 | 13 | 357.88 |
| 10/28/2026 15:28 | 1 | 357.88 |
| 10/28/2026 15:28 | 20 | 357.88 |
| 10/28/2026 15:28 | 20 | 357.89 |
| 10/28/2026 15:28 | 40 | 357.89 |
| 10/28/2026 15:28 | 40 | 357.89 |
| 10/28/2026 15:27 | 25 | 357.98 |
| 10/28/2026 15:27 | 25 | 357.98 |
| 10/28/2026 15:27 | 100 | 357.98 |
| 10/28/2026 15:27 | 64 | 357.88 |
| 10/28/2026 15:27 | 50 | 357.88 |
| 10/28/2026 15:27 | 100 | 357.88 |
| 10/28/2026 15:27 | 36 | 357.87 |
| 10/28/2026 15:27 | 41 | 357.87 |
| 10/28/2026 15:26 | 40 | 357.97 |
| 10/28/2026 15:26 | 20 | 357.99 |
| 10/28/2026 15:26 | 40 | 357.99 |
| 10/28/2026 15:26 | 60 | 357.99 |
| 10/28/2026 15:26 | 40 | 357.99 |
| 10/28/2026 15:26 | 40 | 357.98 |
| 10/28/2026 15:26 | 40 | 357.98 |
| 10/28/2026 15:25 | 80 | 357.83 |
| 10/28/2026 15:25 | 1 | 357.875 |
| 10/28/2026 15:25 | 1 | 357.89 |
| 10/28/2026 15:25 | 98 | 357.90 |
| 10/28/2026 15:25 | 1 | 357.90 |
| 10/28/2026 15:25 | 1 | 357.90 |
| 10/28/2026 15:25 | 40 | 357.93 |
| 10/28/2026 15:25 | 32 | 358.01 |
| 10/28/2026 15:25 | 9 | 358.03 |
| 10/28/2026 15:25 | 1 | 358.03 |
| 10/28/2026 15:25 | 40 | 358.03 |
| 10/28/2026 15:25 | 1 | 358.11 |
| 10/28/2026 15:25 | 3 | 358.05 |
| 10/28/2026 15:25 | 10 | 358.05 |
| 10/28/2026 15:24 | 23 | 358.005 |
| 10/28/2026 15:24 | 20 | 357.95 |
| 10/28/2026 15:24 | 100 | 358.005 |
| 10/28/2026 15:24 | 50 | 358.035 |
| 10/28/2026 15:24 | 6 | 357.99 |
| 10/28/2026 15:24 | 6 | 358.05 |
| 10/28/2026 15:24 | 26 | 358.05 |
| 10/28/2026 15:22 | 20 | 358.22 |
| 10/28/2026 15:22 | 5 | 358.39 |
| 10/28/2026 15:22 | 3 | 358.39 |
| 10/28/2026 15:22 | 4 | 358.25 |
| 10/28/2026 15:22 | 1 | 358.25 |
| 10/28/2026 15:22 | 1 | 358.21 |
| 10/28/2026 15:22 | 7 | 358.16 |
| 10/28/2026 15:22 | 10 | 358.09 |
| 10/28/2026 15:22 | 29 | 357.98 |
| 10/28/2026 15:21 | 40 | 358.07 |
| 10/28/2026 15:21 | 33 | 357.96 |
| 10/28/2026 15:21 | 40 | 357.95 |
| 10/28/2026 15:21 | 59 | 357.92 |
| 10/28/2026 15:21 | 40 | 357.92 |
| 10/28/2026 15:21 | 22 | 357.91 |
| 10/28/2026 15:21 | 39 | 357.91 |
| 10/28/2026 15:21 | 40 | 357.91 |
| 10/28/2026 15:21 | 40 | 357.77 |
| 10/28/2026 15:21 | 1 | 357.91 |
| 10/28/2026 15:21 | 39 | 357.85 |
| 10/28/2026 15:21 | 1 | 357.90 |
| 10/28/2026 15:21 | 40 | 357.90 |
| 10/28/2026 15:21 | 5 | 357.87 |
| 10/28/2026 15:21 | 4 | 357.83 |
| 10/28/2026 15:21 | 1 | 357.81 |
| 10/28/2026 15:21 | 40 | 357.81 |
| 10/28/2026 15:21 | 40 | 357.81 |
| 10/28/2026 15:21 | 14 | 357.80 |
| 10/28/2026 15:20 | 21 | 357.75 |
| 10/28/2026 15:20 | 6 | 357.72 |
| 10/28/2026 15:20 | 28 | 357.62 |
| 10/28/2026 15:20 | 10 | 357.62 |
| 10/28/2026 15:20 | 8 | 357.56 |
| 10/28/2026 15:20 | 95 | 357.68 |
| 10/28/2026 15:19 | 4 | 357.72 |
| 10/28/2026 15:19 | 20 | 357.72 |
| 10/28/2026 15:19 | 4 | 357.67 |
| 10/28/2026 15:19 | 40 | 357.58 |
| 10/28/2026 15:19 | 1 | 357.59 |
| 10/28/2026 15:19 | 67 | 357.59 |
| 10/28/2026 15:19 | 6 | 357.57 |
| 10/28/2026 15:19 | 40 | 357.57 |
| 10/28/2026 15:19 | 16 | 357.56 |
| 10/28/2026 15:19 | 49 | 357.475 |
| 10/28/2026 15:19 | 110 | 357.49 |
| 10/28/2026 15:19 | 5 | 357.53 |
| 10/28/2026 15:19 | 6 | 357.44 |
| 10/28/2026 15:19 | 9 | 357.28 |
| 10/28/2026 15:19 | 31 | 357.29 |
| 10/28/2026 15:19 | 26 | 357.30 |
| 10/28/2026 15:19 | 27 | 357.46 |
| 10/28/2026 15:18 | 1 | 357.67 |
| 10/28/2026 15:18 | 5 | 357.63 |
| 10/28/2026 15:18 | 5 | 357.63 |
| 10/28/2026 15:17 | 16 | 357.47 |
| 10/28/2026 15:17 | 12 | 357.47 |
| 10/28/2026 15:17 | 12 | 357.47 |
| 10/28/2026 15:17 | 33 | 357.47 |
| 10/28/2026 15:17 | 1 | 357.31 |
| 10/28/2026 15:17 | 6 | 357.32 |
| 10/28/2026 15:17 | 29 | 357.41 |
| 10/28/2026 15:17 | 25 | 357.45 |
| 10/28/2026 15:16 | 1 | 357.41 |
| 10/28/2026 15:16 | 40 | 357.44 |
| 10/28/2026 15:16 | 27 | 357.63 |
| 10/28/2026 15:16 | 1 | 357.63 |
| 10/28/2026 15:16 | 3 | 357.63 |
| 10/28/2026 15:16 | 40 | 357.58 |
| 10/28/2026 15:16 | 1 | 357.525 |
| 10/28/2026 15:16 | 5 | 357.44 |
| 10/28/2026 15:16 | 10 | 357.44 |
| 10/28/2026 15:16 | 1 | 357.44 |
| 10/28/2026 15:16 | 1 | 357.44 |
| 10/28/2026 15:16 | 28 | 357.44 |
| 10/28/2026 15:16 | 40 | 357.62 |
| 10/28/2026 15:16 | 40 | 357.62 |
| 10/28/2026 15:16 | 40 | 357.61 |
| 10/28/2026 15:16 | 60 | 357.61 |
| 10/28/2026 15:16 | 100 | 357.61 |
| 10/28/2026 15:16 | 50 | 357.61 |
| 10/28/2026 15:15 | 1 | 357.56 |
| 10/28/2026 15:15 | 1 | 357.52 |
| 10/28/2026 15:15 | 1 | 357.51 |
| 10/28/2026 15:15 | 17 | 357.35 |
| 10/28/2026 15:15 | 40 | 357.38 |
| 10/28/2026 15:15 | 40 | 357.38 |
| 10/28/2026 15:15 | 1 | 357.35 |
| 10/28/2026 15:15 | 1 | 357.35 |
| 10/28/2026 15:15 | 30 | 357.35 |
| 10/28/2026 15:15 | 2 | 357.32 |
| 10/28/2026 15:15 | 2 | 357.26 |
| 10/28/2026 15:15 | 1 | 357.26 |
| 10/28/2026 15:15 | 1 | 357.38 |
| 10/28/2026 15:14 | 64 | 357.28 |
| 10/28/2026 15:14 | 17 | 357.28 |
| 10/28/2026 15:14 | 40 | 357.28 |
| 10/28/2026 15:14 | 20 | 357.28 |
| 10/28/2026 15:14 | 2 | 357.28 |
| 10/28/2026 15:13 | 40 | 357.24 |
| 10/28/2026 15:13 | 25 | 357.27 |
| 10/28/2026 15:12 | 1 | 357.42 |
| 10/28/2026 15:12 | 40 | 357.23 |
| 10/28/2026 15:12 | 1 | 357.24 |
| 10/28/2026 15:12 | 1 | 357.28 |
| 10/28/2026 15:11 | 2 | 357.43 |
| 10/28/2026 15:11 | 26 | 357.43 |
| 10/28/2026 15:10 | 17 | 357.54 |
| 10/28/2026 15:10 | 13 | 357.31 |
| 10/28/2026 15:10 | 40 | 357.38 |
| 10/28/2026 15:10 | 39 | 357.38 |
| 10/28/2026 15:10 | 1 | 357.38 |
| 10/28/2026 15:10 | 29 | 357.28 |
| 10/28/2026 15:10 | 1 | 357.28 |
| 10/28/2026 15:10 | 40 | 357.28 |
| 10/28/2026 15:10 | 24 | 357.20 |
| 10/28/2026 15:10 | 40 | 357.17 |
| 10/28/2026 15:10 | 1 | 357.17 |
| 10/28/2026 15:09 | 10 | 357.09 |
| 10/28/2026 15:09 | 40 | 357.08 |
| 10/28/2026 15:09 | 12 | 357.03 |
| 10/28/2026 15:09 | 2 | 356.98 |
| 10/28/2026 15:09 | 1 | 356.98 |
| 10/28/2026 15:08 | 40 | 356.86 |
| 10/28/2026 15:08 | 40 | 356.86 |
| 10/28/2026 15:08 | 4 | 356.87 |
| 10/28/2026 15:08 | 40 | 356.87 |
| 10/28/2026 15:08 | 4 | 356.86 |
| 10/28/2026 15:08 | 45 | 356.86 |
| 10/28/2026 15:08 | 56 | 356.86 |
| 10/28/2026 15:08 | 30 | 356.85 |
| 10/28/2026 15:08 | 40 | 356.85 |
| 10/28/2026 15:08 | 40 | 356.85 |
| 10/28/2026 15:08 | 80 | 356.85 |
| 10/28/2026 15:08 | 20 | 356.86 |
| 10/28/2026 15:08 | 40 | 356.86 |
| 10/28/2026 15:08 | 3 | 356.86 |
| 10/28/2026 15:08 | 40 | 356.84 |
| 10/28/2026 15:08 | 8 | 356.81 |
| 10/28/2026 15:08 | 1 | 356.73 |
| 10/28/2026 15:08 | 19 | 356.73 |
| 10/28/2026 15:08 | 18 | 356.73 |
| 10/28/2026 15:08 | 100 | 356.75 |
| 10/28/2026 15:08 | 100 | 356.795 |
| 10/28/2026 15:08 | 4 | 356.84 |
| 10/28/2026 15:08 | 14 | 356.84 |
| 10/28/2026 15:08 | 70 | 356.84 |
| 10/28/2026 15:08 | 10 | 356.84 |
| 10/28/2026 15:08 | 2 | 356.715 |
| 10/28/2026 15:08 | 1 | 356.715 |
| 10/28/2026 15:07 | 1 | 356.87 |
| 10/28/2026 15:07 | 22 | 356.87 |
| 10/28/2026 15:07 | 40 | 356.78 |
| 10/28/2026 15:07 | 40 | 356.78 |
| 10/28/2026 15:07 | 39 | 356.71 |
| 10/28/2026 15:07 | 1 | 356.71 |
| 10/28/2026 15:07 | 40 | 356.66 |
| 10/28/2026 15:06 | 21 | 356.58 |
| 10/28/2026 15:06 | 1 | 356.57 |
| 10/28/2026 15:06 | 40 | 356.57 |
| 10/28/2026 15:06 | 1 | 356.50 |
| 10/28/2026 15:06 | 1 | 356.50 |
| 10/28/2026 15:06 | 1 | 356.50 |
| 10/28/2026 15:06 | 40 | 356.56 |
| 10/28/2026 15:06 | 20 | 356.56 |
| 10/28/2026 15:06 | 36 | 356.56 |
| 10/28/2026 15:06 | 60 | 356.55 |
| 10/28/2026 15:06 | 20 | 356.55 |
| 10/28/2026 15:06 | 2 | 356.54 |
| 10/28/2026 15:06 | 40 | 356.53 |
| 10/28/2026 15:06 | 20 | 356.52 |
| 10/28/2026 15:06 | 40 | 356.52 |
| 10/28/2026 15:06 | 40 | 356.52 |
| 10/28/2026 15:06 | 40 | 356.31 |
| 10/28/2026 15:05 | 2 | 356.295 |
| 10/28/2026 15:05 | 25 | 356.25 |
| 10/28/2026 15:05 | 40 | 356.28 |
| 10/28/2026 15:05 | 16 | 356.52 |
| 10/28/2026 15:05 | 24 | 356.52 |
| 10/28/2026 15:05 | 40 | 356.51 |
| 10/28/2026 15:05 | 16 | 356.50 |
| 10/28/2026 15:04 | 37 | 356.365 |
| 10/28/2026 15:03 | 1 | 356.43 |
| 10/28/2026 15:03 | 69 | 356.43 |
| 10/28/2026 15:03 | 2 | 356.43 |
| 10/28/2026 15:03 | 80 | 356.43 |
| 10/28/2026 15:03 | 8 | 356.30 |
| 10/28/2026 15:02 | 3 | 356.32 |
| 10/28/2026 15:02 | 25 | 356.32 |
| 10/28/2026 15:02 | 1 | 356.32 |
| 10/28/2026 15:02 | 1 | 356.46 |
| 10/28/2026 15:02 | 3 | 356.47 |
| 10/28/2026 15:02 | 17 | 356.47 |
| 10/28/2026 15:02 | 1 | 356.48 |
| 10/28/2026 15:01 | 40 | 356.50 |
| 10/28/2026 15:01 | 80 | 356.65 |
| 10/28/2026 15:01 | 100 | 356.71 |
| 10/28/2026 15:01 | 1 | 356.71 |
| 10/28/2026 15:01 | 2 | 356.71 |
| 10/28/2026 15:01 | 40 | 356.71 |
| 10/28/2026 15:01 | 6 | 356.68 |
| 10/28/2026 15:01 | 1 | 356.64 |
| 10/28/2026 15:01 | 9 | 356.41 |
| 10/28/2026 15:01 | 40 | 356.41 |
| 10/28/2026 15:01 | 22 | 356.40 |
| 10/28/2026 15:01 | 49 | 356.40 |
| 10/28/2026 15:01 | 49 | 356.40 |
| 10/28/2026 15:00 | 1 | 356.055 |
| 10/28/2026 14:59 | 1 | 356.04 |
| 10/28/2026 14:59 | 3 | 356.035 |
| 10/28/2026 14:59 | 1 | 356.035 |
| 10/28/2026 14:59 | 2 | 356.035 |
| 10/28/2026 14:58 | 27 | 355.85 |
| 10/28/2026 14:58 | 50 | 355.85 |
| 10/28/2026 14:58 | 23 | 355.90 |
| 10/28/2026 14:58 | 100 | 355.91 |
| 10/28/2026 14:58 | 7 | 356.20 |
| 10/28/2026 14:58 | 15 | 356.21 |
| 10/28/2026 14:58 | 80 | 356.21 |
| 10/28/2026 14:58 | 1 | 356.21 |
| 10/28/2026 14:58 | 1 | 356.60 |
| 10/28/2026 14:58 | 1 | 356.60 |
| 10/28/2026 14:58 | 1 | 356.56 |
| 10/28/2026 14:57 | 20 | 356.41 |
| 10/28/2026 14:57 | 25 | 356.41 |
| 10/28/2026 14:57 | 1 | 356.38 |
| 10/28/2026 14:57 | 1 | 356.30 |
| 10/28/2026 14:57 | 40 | 356.22 |
| 10/28/2026 14:57 | 40 | 356.22 |
| 10/28/2026 14:57 | 40 | 356.22 |
| 10/28/2026 14:57 | 29 | 356.16 |
| 10/28/2026 14:57 | 49 | 356.02 |
| 10/28/2026 14:57 | 40 | 356.07 |
| 10/28/2026 14:57 | 20 | 356.07 |
| 10/28/2026 14:57 | 40 | 356.08 |
| 10/28/2026 14:57 | 132 | 356.08 |
| 10/28/2026 14:57 | 1 | 356.08 |
| 10/28/2026 14:57 | 107 | 356.08 |
| 10/28/2026 14:57 | 40 | 356.15 |
| 10/28/2026 14:57 | 19 | 356.15 |
| 10/28/2026 14:57 | 61 | 356.15 |
| 10/28/2026 14:57 | 40 | 356.19 |
| 10/28/2026 14:57 | 40 | 356.08 |
| 10/28/2026 14:57 | 119 | 356.13 |
| 10/28/2026 14:57 | 1 | 356.13 |
| 10/28/2026 14:57 | 40 | 356.13 |
| 10/28/2026 14:57 | 80 | 356.13 |
| 10/28/2026 14:57 | 3 | 356.18 |
| 10/28/2026 14:57 | 40 | 356.21 |
| 10/28/2026 14:57 | 50 | 356.20 |
| 10/28/2026 14:57 | 1 | 356.20 |
| 10/28/2026 14:57 | 100 | 356.19 |
| 10/28/2026 14:57 | 33 | 356.15 |
| 10/28/2026 14:57 | 4 | 356.15 |
| 10/28/2026 14:57 | 3 | 356.15 |
| 10/28/2026 14:57 | 2 | 356.15 |
| 10/28/2026 14:57 | 38 | 356.15 |
| 10/28/2026 14:57 | 38 | 356.15 |
| 10/28/2026 14:57 | 2 | 356.15 |
| 10/28/2026 14:57 | 40 | 356.15 |
| 10/28/2026 14:57 | 40 | 356.15 |
| 10/28/2026 14:57 | 27 | 356.09 |
| 10/28/2026 14:57 | 40 | 356.08 |
| 10/28/2026 14:57 | 40 | 356.08 |
| 10/28/2026 14:57 | 40 | 356.08 |
| 10/28/2026 14:55 | 2 | 355.785 |
| 10/28/2026 14:54 | 39 | 355.70 |
| 10/28/2026 14:54 | 2 | 355.78 |
| 10/28/2026 14:54 | 40 | 355.74 |
| 10/28/2026 14:54 | 25 | 355.78 |
| 10/28/2026 14:54 | 25 | 355.78 |
| 10/28/2026 14:54 | 4 | 355.76 |
| 10/28/2026 14:54 | 40 | 355.89 |
| 10/28/2026 14:54 | 400 | 355.74 |
| 10/28/2026 14:54 | 395 | 355.88 |
| 10/28/2026 14:54 | 189 | 355.88 |
| 10/28/2026 14:54 | 100 | 355.89 |
| 10/28/2026 14:54 | 2 | 355.89 |
| 10/28/2026 14:54 | 10 | 355.89 |
| 10/28/2026 14:54 | 80 | 355.89 |
| 10/28/2026 14:53 | 5 | 355.74 |
| 10/28/2026 14:53 | 5 | 355.73 |
| 10/28/2026 14:53 | 40 | 355.79 |
| 10/28/2026 14:51 | 5 | 355.80 |
| 10/28/2026 14:51 | 3 | 355.90 |
| 10/28/2026 14:51 | 17 | 355.91 |
| 10/28/2026 14:51 | 6 | 355.93 |
| 10/28/2026 14:51 | 1 | 355.94 |
| 10/28/2026 14:51 | 40 | 355.94 |
| 10/28/2026 14:51 | 3 | 355.91 |
| 10/28/2026 14:51 | 3 | 355.90 |
| 10/28/2026 14:51 | 13 | 355.94 |
| 10/28/2026 14:51 | 40 | 356.07 |
| 10/28/2026 14:51 | 7 | 356.04 |
| 10/28/2026 14:51 | 40 | 356.04 |
| 10/28/2026 14:51 | 40 | 356.05 |
| 10/28/2026 14:51 | 1 | 356.06 |
| 10/28/2026 14:51 | 40 | 356.07 |
| 10/28/2026 14:51 | 1 | 356.17 |
| 10/28/2026 14:50 | 9 | 356.09 |
| 10/28/2026 14:50 | 1 | 356.09 |
| 10/28/2026 14:50 | 6 | 355.91 |
| 10/28/2026 14:50 | 4 | 355.91 |
| 10/28/2026 14:50 | 1 | 355.91 |
| 10/28/2026 14:50 | 29 | 355.91 |
| 10/28/2026 14:50 | 11 | 355.91 |
| 10/28/2026 14:50 | 29 | 355.91 |
| 10/28/2026 14:50 | 40 | 355.91 |
| 10/28/2026 14:50 | 40 | 355.91 |
| 10/28/2026 14:50 | 5 | 355.91 |
| 10/28/2026 14:50 | 1 | 355.91 |
| 10/28/2026 14:50 | 13 | 355.70 |
| 10/28/2026 14:50 | 81 | 355.63 |
| 10/28/2026 14:50 | 1 | 355.71 |
| 10/28/2026 14:50 | 14 | 355.72 |
| 10/28/2026 14:50 | 1 | 355.72 |
| 10/28/2026 14:50 | 25 | 355.72 |
| 10/28/2026 14:50 | 1 | 355.84 |
| 10/28/2026 14:50 | 120 | 355.83 |
| 10/28/2026 14:50 | 40 | 355.83 |
| 10/28/2026 14:50 | 40 | 355.83 |
| 10/28/2026 14:50 | 40 | 355.83 |
| 10/28/2026 14:50 | 2 | 355.81 |
| 10/28/2026 14:50 | 75 | 355.725 |
| 10/28/2026 14:50 | 25 | 355.725 |
| 10/28/2026 14:50 | 100 | 355.72 |
| 10/28/2026 14:50 | 100 | 355.72 |
| 10/28/2026 14:49 | 1 | 355.71 |
| 10/28/2026 14:49 | 2 | 355.70 |
| 10/28/2026 14:49 | 6 | 355.70 |
| 10/28/2026 14:49 | 3 | 355.70 |
| 10/28/2026 14:49 | 1 | 355.70 |
| 10/28/2026 14:49 | 1 | 355.70 |
| 10/28/2026 14:48 | 76 | 355.50 |
| 10/28/2026 14:48 | 5 | 355.49 |
| 10/28/2026 14:48 | 25 | 355.43 |
| 10/28/2026 14:48 | 3 | 355.25 |
| 10/28/2026 14:48 | 20 | 355.26 |
| 10/28/2026 14:48 | 28 | 355.32 |
| 10/28/2026 14:48 | 2 | 355.32 |
| 10/28/2026 14:47 | 30 | 355.17 |
| 10/28/2026 14:47 | 40 | 355.26 |
| 10/28/2026 14:47 | 20 | 355.26 |
| 10/28/2026 14:47 | 40 | 355.25 |
| 10/28/2026 14:47 | 5 | 355.075 |
| 10/28/2026 14:46 | 2 | 355.14 |
| 10/28/2026 14:46 | 2 | 355.14 |
| 10/28/2026 14:46 | 1 | 355.14 |
| 10/28/2026 14:46 | 1 | 355.14 |
| 10/28/2026 14:46 | 26 | 355.14 |
| 10/28/2026 14:46 | 1 | 355.12 |
| 10/28/2026 14:46 | 15 | 355.11 |
| 10/28/2026 14:46 | 28 | 355.11 |
| 10/28/2026 14:46 | 28 | 355.11 |
| 10/28/2026 14:46 | 28 | 355.11 |
| 10/28/2026 14:46 | 1 | 355.11 |
| 10/28/2026 14:46 | 3 | 354.85 |
| 10/28/2026 14:45 | 40 | 354.91 |
| 10/28/2026 14:45 | 30 | 354.91 |
| 10/28/2026 14:45 | 50 | 354.91 |
| 10/28/2026 14:45 | 40 | 354.91 |
| 10/28/2026 14:45 | 40 | 354.91 |
| 10/28/2026 14:45 | 40 | 354.91 |
| 10/28/2026 14:45 | 14 | 354.90 |
| 10/28/2026 14:45 | 26 | 354.90 |
| 10/28/2026 14:45 | 100 | 354.90 |
| 10/28/2026 14:45 | 9 | 354.54 |
| 10/28/2026 14:45 | 40 | 354.71 |
| 10/28/2026 14:45 | 40 | 354.71 |
| 10/28/2026 14:45 | 2 | 354.415 |
| 10/28/2026 14:45 | 5 | 354.415 |
| 10/28/2026 14:45 | 1 | 354.415 |
| 10/28/2026 14:45 | 1 | 354.44 |
| 10/28/2026 14:45 | 40 | 354.62 |
| 10/28/2026 14:45 | 6 | 354.65 |
| 10/28/2026 14:45 | 2 | 354.65 |
| 10/28/2026 14:44 | 1 | 354.72 |
| 10/28/2026 14:44 | 1 | 354.76 |
| 10/28/2026 14:44 | 10 | 355.185 |
| 10/28/2026 14:44 | 1 | 355.18 |
| 10/28/2026 14:44 | 26 | 355.09 |
| 10/28/2026 14:44 | 14 | 355.09 |
| 10/28/2026 14:44 | 77 | 355.09 |
| 10/28/2026 14:44 | 9 | 355.09 |
| 10/28/2026 14:44 | 80 | 355.07 |
| 10/28/2026 14:44 | 80 | 355.07 |
| 10/28/2026 14:44 | 80 | 355.06 |
| 10/28/2026 14:44 | 80 | 355.06 |
| 10/28/2026 14:44 | 40 | 355.06 |
| 10/28/2026 14:44 | 1 | 355.09 |
| 10/28/2026 14:44 | 23 | 355.01 |
| 10/28/2026 14:44 | 1 | 355.01 |
| 10/28/2026 14:44 | 12 | 355.00 |
| 10/28/2026 14:44 | 40 | 355.00 |
| 10/28/2026 14:44 | 38 | 355.00 |
| 10/28/2026 14:44 | 40 | 354.99 |
| 10/28/2026 14:44 | 40 | 354.98 |
| 10/28/2026 14:44 | 19 | 354.97 |
| 10/28/2026 14:43 | 25 | 354.77 |
| 10/28/2026 14:43 | 25 | 354.77 |
| 10/28/2026 14:43 | 25 | 354.77 |
| 10/28/2026 14:43 | 2 | 354.77 |
| 10/28/2026 14:42 | 1 | 354.87 |
| 10/28/2026 14:42 | 2 | 354.52 |
| 10/28/2026 14:42 | 5 | 354.52 |
| 10/28/2026 14:41 | 1 | 354.52 |
| 10/28/2026 14:41 | 1 | 354.51 |
| 10/28/2026 14:41 | 40 | 354.45 |
| 10/28/2026 14:41 | 6 | 354.35 |
| 10/28/2026 14:41 | 40 | 354.34 |
| 10/28/2026 14:41 | 109 | 354.20 |
| 10/28/2026 14:41 | 100 | 354.22 |
| 10/28/2026 14:41 | 26 | 354.33 |
| 10/28/2026 14:41 | 14 | 354.33 |
| 10/28/2026 14:41 | 66 | 354.32 |
| 10/28/2026 14:41 | 4 | 354.32 |
| 10/28/2026 14:41 | 10 | 354.32 |
| 10/28/2026 14:41 | 30 | 354.32 |
| 10/28/2026 14:41 | 40 | 354.32 |
| 10/28/2026 14:41 | 50 | 354.32 |
| 10/28/2026 14:41 | 40 | 354.32 |
| 10/28/2026 14:41 | 6 | 354.05 |
| 10/28/2026 14:41 | 25 | 354.11 |
| 10/28/2026 14:41 | 23 | 354.33 |
| 10/28/2026 14:40 | 10 | 354.50 |
| 10/28/2026 14:40 | 40 | 354.41 |
| 10/28/2026 14:40 | 21 | 354.41 |
| 10/28/2026 14:40 | 160 | 354.41 |
| 10/28/2026 14:40 | 6 | 354.41 |
| 10/28/2026 14:40 | 40 | 354.41 |
| 10/28/2026 14:40 | 25 | 354.26 |
| 10/28/2026 14:40 | 2 | 353.92 |
| 10/28/2026 14:39 | 28 | 354.10 |
| 10/28/2026 14:39 | 40 | 353.88 |
| 10/28/2026 14:39 | 3 | 354.08 |
| 10/28/2026 14:39 | 37 | 354.08 |
| 10/28/2026 14:39 | 10 | 354.09 |
| 10/28/2026 14:39 | 40 | 354.10 |
| 10/28/2026 14:38 | 40 | 354.15 |
| 10/28/2026 14:38 | 120 | 354.17 |
| 10/28/2026 14:38 | 1 | 354.65 |
| 10/28/2026 14:38 | 40 | 354.66 |
| 10/28/2026 14:38 | 8 | 354.68 |
| 10/28/2026 14:38 | 2 | 354.68 |
| 10/28/2026 14:38 | 5 | 354.68 |
| 10/28/2026 14:38 | 6 | 354.75 |
| 10/28/2026 14:38 | 5 | 355.00 |
| 10/28/2026 14:38 | 3 | 355.20 |
| 10/28/2026 14:37 | 1 | 355.20 |
| 10/28/2026 14:37 | 80 | 355.25 |
| 10/28/2026 14:37 | 40 | 355.26 |
| 10/28/2026 14:37 | 5 | 355.27 |
| 10/28/2026 14:37 | 20 | 355.26 |
| 10/28/2026 14:37 | 100 | 355.26 |
| 10/28/2026 14:37 | 1 | 355.29 |
| 10/28/2026 14:37 | 1 | 355.33 |
| 10/28/2026 14:36 | 25 | 355.715 |
| 10/28/2026 14:36 | 40 | 355.55 |
| 10/28/2026 14:36 | 40 | 355.54 |
| 10/28/2026 14:36 | 40 | 355.54 |
| 10/28/2026 14:36 | 40 | 355.54 |
| 10/28/2026 14:36 | 40 | 355.54 |
| 10/28/2026 14:36 | 5 | 355.53 |
| 10/28/2026 14:36 | 35 | 355.53 |
| 10/28/2026 14:36 | 1 | 355.53 |
| 10/28/2026 14:36 | 5 | 355.52 |
| 10/28/2026 14:36 | 41 | 355.52 |
| 10/28/2026 14:36 | 41 | 355.52 |
| 10/28/2026 14:36 | 73 | 355.52 |
| 10/28/2026 14:36 | 39 | 355.52 |
| 10/28/2026 14:36 | 41 | 355.52 |
| 10/28/2026 14:35 | 36 | 355.01 |
| 10/28/2026 14:35 | 4 | 355.01 |
| 10/28/2026 14:35 | 1 | 355.01 |
| 10/28/2026 14:35 | 1 | 355.01 |
| 10/28/2026 14:35 | 36 | 355.00 |
| 10/28/2026 14:35 | 42 | 355.00 |
| 10/28/2026 14:35 | 42 | 355.00 |
| 10/28/2026 14:34 | 1 | 354.83 |
| 10/28/2026 14:33 | 2 | 354.88 |
| 10/28/2026 14:33 | 6 | 355.08 |
| 10/28/2026 14:33 | 10 | 355.09 |
| 10/28/2026 14:33 | 5 | 355.10 |
| 10/28/2026 14:33 | 10 | 355.10 |
| 10/28/2026 14:33 | 10 | 355.10 |
| 10/28/2026 14:33 | 15 | 355.10 |
| 10/28/2026 14:33 | 1 | 355.11 |
| 10/28/2026 14:33 | 3 | 355.27 |
| 10/28/2026 14:32 | 100 | 355.645 |
| 10/28/2026 14:31 | 12 | 355.52 |
| 10/28/2026 14:31 | 12 | 355.53 |
| 10/28/2026 14:31 | 12 | 355.58 |
| 10/28/2026 14:31 | 2 | 355.52 |
| 10/28/2026 14:31 | 14 | 355.53 |
| 10/28/2026 14:31 | 1 | 355.53 |
| 10/28/2026 14:30 | 10 | 356.25 |
| 10/28/2026 14:30 | 40 | 356.02 |
| 10/28/2026 14:30 | 40 | 356.25 |
| 10/28/2026 14:30 | 1 | 356.00 |
| 10/28/2026 14:30 | 8 | 356.00 |
| 10/28/2026 14:30 | 10 | 356.00 |
| 10/28/2026 14:30 | 23 | 355.99 |
| 10/28/2026 14:30 | 19 | 355.99 |
| 10/28/2026 14:30 | 19 | 355.99 |
| 10/28/2026 14:30 | 19 | 355.99 |
| 10/28/2026 14:30 | 1 | 355.42 |
| 10/28/2026 14:30 | 10 | 355.10 |
| 10/28/2026 14:30 | 14584 | 355.52 |
| 10/28/2026 14:30 | 14584 | 355.52 |