Large gap with delayed quotes
|
Last quote
09/09/2026
-
18:31:00
|
Bid
09/09/2026 -
18:31:25
|
Bid Volume |
Ask
09/09/2026 -
18:31:25
|
Ask Volume |
|---|---|---|---|---|
|
378.02
-3.88
(
-1.02% )
|
377.82
|
40 |
378.59
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/09/2026 18:31 | 10 | 378.06 |
| 09/09/2026 18:31 | 41 | 378.02 |
| 09/09/2026 18:30 | 8 | 377.99 |
| 09/09/2026 18:30 | 8 | 377.99 |
| 09/09/2026 18:29 | 8 | 378.03 |
| 09/09/2026 18:29 | 1 | 377.99 |
| 09/09/2026 18:29 | 5 | 377.99 |
| 09/09/2026 18:29 | 1 | 378.02 |
| 09/09/2026 18:29 | 1 | 378.04 |
| 09/09/2026 18:29 | 1 | 378.06 |
| 09/09/2026 18:29 | 12 | 378.24 |
| 09/09/2026 18:28 | 1 | 378.88 |
| 09/09/2026 18:26 | 1 | 378.97 |
| 09/09/2026 18:25 | 11 | 378.70 |
| 09/09/2026 18:25 | 6 | 379.01 |
| 09/09/2026 18:25 | 6 | 379.01 |
| 09/09/2026 18:24 | 10 | 378.53 |
| 09/09/2026 18:20 | 9 | 378.63 |
| 09/09/2026 18:20 | 1 | 378.84 |
| 09/09/2026 18:20 | 1 | 378.86 |
| 09/09/2026 18:20 | 1 | 378.86 |
| 09/09/2026 18:20 | 1 | 378.86 |
| 09/09/2026 18:20 | 1 | 378.90 |
| 09/09/2026 18:20 | 1 | 378.94 |
| 09/09/2026 18:20 | 12 | 379.07 |
| 09/09/2026 18:20 | 14 | 379.07 |
| 09/09/2026 18:20 | 1 | 379.32 |
| 09/09/2026 18:20 | 14 | 379.08 |
| 09/09/2026 18:20 | 20 | 379.20 |
| 09/09/2026 18:20 | 1 | 379.27 |
| 09/09/2026 18:18 | 1 | 379.07 |
| 09/09/2026 18:18 | 14 | 379.16 |
| 09/09/2026 18:17 | 3 | 379.58 |
| 09/09/2026 18:17 | 1 | 379.50 |
| 09/09/2026 18:16 | 40 | 379.34 |
| 09/09/2026 18:16 | 3 | 379.34 |
| 09/09/2026 18:14 | 6 | 378.96 |
| 09/09/2026 18:14 | 11 | 378.64 |
| 09/09/2026 18:14 | 9 | 378.90 |
| 09/09/2026 18:14 | 1 | 378.90 |
| 09/09/2026 18:13 | 3 | 378.89 |
| 09/09/2026 18:12 | 10 | 378.88 |
| 09/09/2026 18:12 | 40 | 378.87 |
| 09/09/2026 18:12 | 20 | 378.81 |
| 09/09/2026 18:12 | 10 | 378.42 |
| 09/09/2026 18:12 | 10 | 378.42 |
| 09/09/2026 18:11 | 6 | 378.16 |
| 09/09/2026 18:11 | 4 | 377.72 |
| 09/09/2026 18:11 | 4 | 377.62 |
| 09/09/2026 18:11 | 40 | 377.50 |
| 09/09/2026 18:11 | 1 | 377.49 |
| 09/09/2026 18:11 | 7 | 377.36 |
| 09/09/2026 18:11 | 12 | 377.35 |
| 09/09/2026 18:11 | 8 | 377.35 |
| 09/09/2026 18:11 | 1 | 377.32 |
| 09/09/2026 18:11 | 1 | 377.23 |
| 09/09/2026 18:10 | 1 | 377.29 |
| 09/09/2026 18:10 | 4 | 377.14 |
| 09/09/2026 18:10 | 40 | 377.15 |
| 09/09/2026 18:10 | 4 | 377.15 |
| 09/09/2026 18:10 | 40 | 377.18 |
| 09/09/2026 18:10 | 1 | 377.52 |
| 09/09/2026 18:09 | 7 | 377.585 |
| 09/09/2026 18:08 | 13 | 377.19 |
| 09/09/2026 18:08 | 53 | 377.28 |
| 09/09/2026 18:08 | 79 | 377.27 |
| 09/09/2026 18:08 | 1 | 377.41 |
| 09/09/2026 18:03 | 30 | 377.68 |
| 09/09/2026 18:03 | 1 | 377.76 |
| 09/09/2026 18:03 | 1 | 377.76 |
| 09/09/2026 18:03 | 1 | 377.78 |
| 09/09/2026 18:03 | 1 | 377.76 |
| 09/09/2026 18:01 | 1 | 377.76 |
| 09/09/2026 18:00 | 18 | 377.53 |
| 09/09/2026 18:00 | 4 | 377.41 |
| 09/09/2026 18:00 | 1 | 377.19 |
| 09/09/2026 18:00 | 13 | 376.91 |
| 09/09/2026 18:00 | 6 | 377.04 |
| 09/09/2026 17:59 | 10 | 377.21 |
| 09/09/2026 17:59 | 30 | 377.21 |
| 09/09/2026 17:59 | 12 | 377.10 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:59 | 1 | 377.22 |
| 09/09/2026 17:58 | 13 | 377.12 |
| 09/09/2026 17:58 | 10 | 377.44 |
| 09/09/2026 17:58 | 9 | 377.44 |
| 09/09/2026 17:58 | 9 | 377.44 |
| 09/09/2026 17:57 | 4 | 377.80 |
| 09/09/2026 17:57 | 1 | 377.97 |
| 09/09/2026 17:57 | 2 | 377.97 |
| 09/09/2026 17:57 | 1 | 377.97 |
| 09/09/2026 17:56 | 1 | 377.56 |
| 09/09/2026 17:56 | 1 | 377.57 |
| 09/09/2026 17:56 | 40 | 377.73 |
| 09/09/2026 17:56 | 9 | 377.73 |
| 09/09/2026 17:56 | 9 | 377.73 |
| 09/09/2026 17:56 | 8 | 377.74 |
| 09/09/2026 17:56 | 8 | 377.74 |
| 09/09/2026 17:56 | 3 | 377.74 |
| 09/09/2026 17:56 | 3 | 377.74 |
| 09/09/2026 17:56 | 3 | 377.74 |
| 09/09/2026 17:54 | 10 | 377.72 |
| 09/09/2026 17:54 | 13 | 377.55 |
| 09/09/2026 17:52 | 1 | 377.48 |
| 09/09/2026 17:52 | 1 | 377.57 |
| 09/09/2026 17:52 | 1 | 377.60 |
| 09/09/2026 17:52 | 1 | 377.74 |
| 09/09/2026 17:52 | 1 | 377.76 |
| 09/09/2026 17:52 | 1 | 377.77 |
| 09/09/2026 17:52 | 18 | 377.78 |
| 09/09/2026 17:52 | 19 | 377.78 |
| 09/09/2026 17:52 | 3 | 377.78 |
| 09/09/2026 17:51 | 3 | 377.78 |
| 09/09/2026 17:51 | 1 | 377.83 |
| 09/09/2026 17:51 | 9 | 377.78 |
| 09/09/2026 17:51 | 1 | 377.82 |
| 09/09/2026 17:51 | 1 | 377.83 |
| 09/09/2026 17:51 | 6 | 377.86 |
| 09/09/2026 17:50 | 20 | 378.47 |
| 09/09/2026 17:50 | 1 | 378.29 |
| 09/09/2026 17:50 | 3 | 378.28 |
| 09/09/2026 17:50 | 5 | 378.28 |
| 09/09/2026 17:50 | 21 | 378.28 |
| 09/09/2026 17:50 | 14 | 378.28 |
| 09/09/2026 17:50 | 1 | 378.25 |
| 09/09/2026 17:50 | 3 | 378.23 |
| 09/09/2026 17:50 | 3 | 378.23 |
| 09/09/2026 17:49 | 1 | 377.75 |
| 09/09/2026 17:49 | 1 | 377.75 |
| 09/09/2026 17:45 | 6 | 377.73 |
| 09/09/2026 17:45 | 40 | 377.73 |
| 09/09/2026 17:44 | 2 | 377.78 |
| 09/09/2026 17:44 | 3 | 377.78 |
| 09/09/2026 17:44 | 40 | 377.78 |
| 09/09/2026 17:43 | 8 | 378.61 |
| 09/09/2026 17:43 | 1 | 378.77 |
| 09/09/2026 17:43 | 12 | 378.87 |
| 09/09/2026 17:41 | 20 | 379.48 |
| 09/09/2026 17:41 | 40 | 379.48 |
| 09/09/2026 17:41 | 40 | 379.23 |
| 09/09/2026 17:41 | 50 | 379.27 |
| 09/09/2026 17:41 | 40 | 379.37 |
| 09/09/2026 17:41 | 35 | 379.34 |
| 09/09/2026 17:41 | 1 | 379.34 |
| 09/09/2026 17:41 | 6 | 379.34 |
| 09/09/2026 17:40 | 15 | 378.80 |
| 09/09/2026 17:40 | 10 | 378.80 |
| 09/09/2026 17:40 | 10 | 378.75 |
| 09/09/2026 17:40 | 10 | 378.62 |
| 09/09/2026 17:40 | 12 | 378.61 |
| 09/09/2026 17:40 | 8 | 378.65 |
| 09/09/2026 17:39 | 14 | 378.78 |
| 09/09/2026 17:38 | 40 | 379.045 |
| 09/09/2026 17:37 | 11 | 379.09 |
| 09/09/2026 17:37 | 1 | 379.09 |
| 09/09/2026 17:37 | 1 | 379.17 |
| 09/09/2026 17:37 | 9 | 379.26 |
| 09/09/2026 17:37 | 1 | 379.28 |
| 09/09/2026 17:37 | 1 | 379.36 |
| 09/09/2026 17:36 | 100 | 379.69 |
| 09/09/2026 17:36 | 3 | 379.70 |
| 09/09/2026 17:36 | 19 | 379.83 |
| 09/09/2026 17:36 | 2 | 379.83 |
| 09/09/2026 17:36 | 16 | 379.40 |
| 09/09/2026 17:36 | 12 | 379.45 |
| 09/09/2026 17:36 | 1 | 379.59 |
| 09/09/2026 17:36 | 3 | 379.64 |
| 09/09/2026 17:36 | 3 | 379.65 |
| 09/09/2026 17:34 | 1 | 379.64 |
| 09/09/2026 17:32 | 1 | 380.30 |
| 09/09/2026 17:31 | 1 | 380.15 |
| 09/09/2026 17:30 | 5 | 379.70 |
| 09/09/2026 17:29 | 9 | 379.95 |
| 09/09/2026 17:29 | 50 | 380.25 |
| 09/09/2026 17:29 | 15 | 380.31 |
| 09/09/2026 17:29 | 50 | 380.25 |
| 09/09/2026 17:28 | 52 | 379.70 |
| 09/09/2026 17:28 | 1 | 379.76 |
| 09/09/2026 17:24 | 1 | 380.48 |
| 09/09/2026 17:24 | 12 | 380.39 |
| 09/09/2026 17:24 | 18 | 380.39 |
| 09/09/2026 17:24 | 12 | 380.37 |
| 09/09/2026 17:22 | 2 | 380.39 |
| 09/09/2026 17:21 | 10 | 380.09 |
| 09/09/2026 17:21 | 40 | 379.99 |
| 09/09/2026 17:21 | 7 | 379.94 |
| 09/09/2026 17:21 | 10 | 379.94 |
| 09/09/2026 17:21 | 20 | 379.90 |
| 09/09/2026 17:21 | 1 | 379.88 |
| 09/09/2026 17:21 | 1 | 379.85 |
| 09/09/2026 17:21 | 20 | 379.84 |
| 09/09/2026 17:21 | 10 | 379.80 |
| 09/09/2026 17:21 | 10 | 379.80 |
| 09/09/2026 17:21 | 12 | 379.78 |
| 09/09/2026 17:21 | 8 | 379.78 |
| 09/09/2026 17:21 | 3 | 379.71 |
| 09/09/2026 17:21 | 3 | 379.69 |
| 09/09/2026 17:21 | 74 | 379.65 |
| 09/09/2026 17:21 | 6 | 379.65 |
| 09/09/2026 17:21 | 19 | 379.52 |
| 09/09/2026 17:21 | 6 | 379.52 |
| 09/09/2026 17:20 | 2 | 379.09 |
| 09/09/2026 17:20 | 2 | 379.10 |
| 09/09/2026 17:17 | 40 | 379.53 |
| 09/09/2026 17:17 | 6 | 379.305 |
| 09/09/2026 17:16 | 3 | 379.50 |
| 09/09/2026 17:16 | 1 | 379.19 |
| 09/09/2026 17:16 | 6 | 379.19 |
| 09/09/2026 17:16 | 34 | 379.19 |
| 09/09/2026 17:16 | 6 | 379.19 |
| 09/09/2026 17:13 | 4 | 378.76 |
| 09/09/2026 17:13 | 5 | 378.80 |
| 09/09/2026 17:11 | 3 | 379.06 |
| 09/09/2026 17:11 | 3 | 379.15 |
| 09/09/2026 17:11 | 3 | 379.11 |
| 09/09/2026 17:11 | 97 | 379.15 |
| 09/09/2026 17:11 | 3 | 379.15 |
| 09/09/2026 17:10 | 1 | 379.17 |
| 09/09/2026 17:10 | 1 | 379.15 |
| 09/09/2026 17:10 | 1 | 379.12 |
| 09/09/2026 17:10 | 1 | 379.09 |
| 09/09/2026 17:10 | 1 | 379.09 |
| 09/09/2026 17:10 | 1 | 379.09 |
| 09/09/2026 17:10 | 1 | 379.09 |
| 09/09/2026 17:10 | 1 | 379.09 |
| 09/09/2026 17:09 | 4 | 378.83 |
| 09/09/2026 17:07 | 1 | 379.18 |
| 09/09/2026 17:07 | 30 | 379.39 |
| 09/09/2026 17:05 | 9 | 379.70 |
| 09/09/2026 17:05 | 6 | 379.70 |
| 09/09/2026 17:05 | 1 | 380.00 |
| 09/09/2026 17:05 | 6 | 379.90 |
| 09/09/2026 17:05 | 20 | 379.48 |
| 09/09/2026 17:05 | 6 | 379.53 |
| 09/09/2026 17:05 | 14 | 379.48 |
| 09/09/2026 17:05 | 6 | 379.46 |
| 09/09/2026 17:05 | 20 | 379.45 |
| 09/09/2026 17:05 | 26 | 379.44 |
| 09/09/2026 17:04 | 1 | 378.87 |
| 09/09/2026 17:04 | 3 | 379.26 |
| 09/09/2026 17:04 | 4 | 379.23 |
| 09/09/2026 17:04 | 89 | 379.22 |
| 09/09/2026 17:04 | 7 | 379.22 |
| 09/09/2026 17:04 | 4 | 379.22 |
| 09/09/2026 17:04 | 6 | 379.04 |
| 09/09/2026 17:03 | 17 | 378.49 |
| 09/09/2026 17:03 | 3 | 378.49 |
| 09/09/2026 17:02 | 8 | 378.46 |
| 09/09/2026 17:02 | 12 | 378.46 |
| 09/09/2026 17:02 | 2 | 378.69 |
| 09/09/2026 17:02 | 2 | 378.61 |
| 09/09/2026 17:02 | 16 | 378.61 |
| 09/09/2026 17:02 | 10 | 378.61 |
| 09/09/2026 17:02 | 8 | 378.61 |
| 09/09/2026 17:02 | 2 | 378.61 |
| 09/09/2026 17:01 | 20 | 378.55 |
| 09/09/2026 17:01 | 2 | 378.55 |
| 09/09/2026 17:00 | 20 | 378.29 |
| 09/09/2026 17:00 | 20 | 378.28 |
| 09/09/2026 17:00 | 20 | 378.28 |
| 09/09/2026 17:00 | 10 | 377.87 |
| 09/09/2026 17:00 | 10 | 377.56 |
| 09/09/2026 17:00 | 6 | 377.55 |
| 09/09/2026 16:59 | 1 | 377.39 |
| 09/09/2026 16:58 | 4 | 377.91 |
| 09/09/2026 16:58 | 1 | 377.80 |
| 09/09/2026 16:58 | 20 | 377.79 |
| 09/09/2026 16:58 | 30 | 377.77 |
| 09/09/2026 16:58 | 30 | 377.77 |
| 09/09/2026 16:58 | 10 | 377.74 |
| 09/09/2026 16:58 | 10 | 377.74 |
| 09/09/2026 16:58 | 3 | 377.61 |
| 09/09/2026 16:54 | 1 | 377.14 |
| 09/09/2026 16:54 | 13 | 377.14 |
| 09/09/2026 16:54 | 100 | 377.16 |
| 09/09/2026 16:54 | 100 | 377.17 |
| 09/09/2026 16:54 | 40 | 377.21 |
| 09/09/2026 16:54 | 20 | 377.77 |
| 09/09/2026 16:52 | 1 | 376.64 |
| 09/09/2026 16:52 | 40 | 376.64 |
| 09/09/2026 16:52 | 1 | 376.61 |
| 09/09/2026 16:50 | 40 | 376.83 |
| 09/09/2026 16:49 | 1 | 377.01 |
| 09/09/2026 16:48 | 11 | 376.84 |
| 09/09/2026 16:48 | 5 | 377.61 |
| 09/09/2026 16:48 | 1 | 377.52 |
| 09/09/2026 16:48 | 8 | 377.43 |
| 09/09/2026 16:48 | 7 | 377.51 |
| 09/09/2026 16:48 | 21 | 377.52 |
| 09/09/2026 16:48 | 22 | 377.53 |
| 09/09/2026 16:48 | 4 | 377.92 |
| 09/09/2026 16:48 | 40 | 377.89 |
| 09/09/2026 16:48 | 40 | 377.69 |
| 09/09/2026 16:48 | 1 | 377.66 |
| 09/09/2026 16:48 | 1 | 377.66 |
| 09/09/2026 16:48 | 40 | 377.66 |
| 09/09/2026 16:48 | 30 | 377.44 |
| 09/09/2026 16:46 | 2 | 377.51 |
| 09/09/2026 16:46 | 5 | 377.92 |
| 09/09/2026 16:46 | 3 | 377.91 |
| 09/09/2026 16:46 | 1 | 377.91 |
| 09/09/2026 16:46 | 7 | 377.87 |
| 09/09/2026 16:46 | 25 | 377.51 |
| 09/09/2026 16:45 | 6 | 376.94 |
| 09/09/2026 16:45 | 1 | 377.65 |
| 09/09/2026 16:45 | 1 | 377.65 |
| 09/09/2026 16:45 | 1 | 377.65 |
| 09/09/2026 16:45 | 17 | 377.65 |
| 09/09/2026 16:45 | 40 | 377.65 |
| 09/09/2026 16:45 | 4 | 377.65 |
| 09/09/2026 16:45 | 36 | 377.65 |
| 09/09/2026 16:45 | 4 | 377.67 |
| 09/09/2026 16:45 | 1 | 377.78 |
| 09/09/2026 16:43 | 9 | 378.04 |
| 09/09/2026 16:43 | 1 | 378.26 |
| 09/09/2026 16:42 | 12 | 378.70 |
| 09/09/2026 16:42 | 13 | 379.39 |
| 09/09/2026 16:40 | 1 | 380.76 |
| 09/09/2026 16:39 | 1 | 380.21 |
| 09/09/2026 16:39 | 5 | 380.43 |
| 09/09/2026 16:38 | 4 | 380.96 |
| 09/09/2026 16:38 | 86 | 380.95 |
| 09/09/2026 16:38 | 4 | 380.95 |
| 09/09/2026 16:38 | 10 | 380.95 |
| 09/09/2026 16:38 | 40 | 380.83 |
| 09/09/2026 16:38 | 40 | 380.09 |
| 09/09/2026 16:38 | 40 | 379.66 |
| 09/09/2026 16:38 | 20 | 379.00 |
| 09/09/2026 16:38 | 30 | 379.10 |
| 09/09/2026 16:38 | 1 | 379.61 |
| 09/09/2026 16:38 | 1 | 379.47 |
| 09/09/2026 16:38 | 40 | 379.39 |
| 09/09/2026 16:38 | 30 | 379.14 |
| 09/09/2026 16:38 | 1 | 379.25 |
| 09/09/2026 16:38 | 1 | 379.06 |
| 09/09/2026 16:38 | 4 | 379.04 |
| 09/09/2026 16:36 | 35 | 378.61 |
| 09/09/2026 16:36 | 20 | 378.62 |
| 09/09/2026 16:36 | 13 | 378.73 |
| 09/09/2026 16:35 | 20 | 378.93 |
| 09/09/2026 16:35 | 40 | 379.30 |
| 09/09/2026 16:35 | 10 | 379.66 |
| 09/09/2026 16:35 | 20 | 379.30 |
| 09/09/2026 16:35 | 40 | 380.09 |
| 09/09/2026 16:35 | 4 | 379.95 |
| 09/09/2026 16:35 | 11 | 379.25 |
| 09/09/2026 16:35 | 3 | 379.02 |
| 09/09/2026 16:35 | 6 | 378.98 |
| 09/09/2026 16:35 | 40 | 378.97 |
| 09/09/2026 16:35 | 2 | 378.18 |
| 09/09/2026 16:35 | 6 | 378.18 |
| 09/09/2026 16:35 | 6 | 378.18 |
| 09/09/2026 16:35 | 1 | 378.50 |
| 09/09/2026 16:35 | 1 | 378.45 |
| 09/09/2026 16:35 | 1 | 378.37 |
| 09/09/2026 16:35 | 1 | 378.315 |
| 09/09/2026 16:35 | 1 | 378.01 |
| 09/09/2026 16:34 | 30 | 378.37 |
| 09/09/2026 16:34 | 1 | 378.20 |
| 09/09/2026 16:34 | 41 | 378.34 |
| 09/09/2026 16:33 | 2 | 378.01 |
| 09/09/2026 16:33 | 11 | 377.84 |
| 09/09/2026 16:33 | 13 | 378.49 |
| 09/09/2026 16:32 | 11 | 379.00 |
| 09/09/2026 16:32 | 40 | 379.00 |
| 09/09/2026 16:32 | 40 | 379.00 |
| 09/09/2026 16:32 | 60 | 379.00 |
| 09/09/2026 16:32 | 40 | 379.00 |
| 09/09/2026 16:32 | 9 | 379.00 |
| 09/09/2026 16:32 | 40 | 379.00 |
| 09/09/2026 16:32 | 40 | 379.00 |
| 09/09/2026 16:32 | 9 | 379.01 |
| 09/09/2026 16:30 | 1 | 379.55 |
| 09/09/2026 16:30 | 30 | 379.32 |
| 09/09/2026 16:30 | 2 | 379.15 |
| 09/09/2026 16:30 | 12 | 379.15 |
| 09/09/2026 16:30 | 10 | 379.05 |
| 09/09/2026 16:30 | 2 | 379.38 |
| 09/09/2026 16:30 | 100 | 379.57 |
| 09/09/2026 16:30 | 5 | 379.53 |
| 09/09/2026 16:29 | 5 | 379.89 |
| 09/09/2026 16:29 | 5 | 379.89 |
| 09/09/2026 16:28 | 1 | 379.86 |
| 09/09/2026 16:28 | 14 | 380.33 |
| 09/09/2026 16:28 | 16 | 380.33 |
| 09/09/2026 16:28 | 30 | 380.25 |
| 09/09/2026 16:28 | 1 | 379.94 |
| 09/09/2026 16:25 | 1 | 381.25 |
| 09/09/2026 16:25 | 1 | 381.25 |
| 09/09/2026 16:25 | 1 | 381.25 |
| 09/09/2026 16:25 | 5 | 380.30 |
| 09/09/2026 16:24 | 11 | 380.33 |
| 09/09/2026 16:24 | 1 | 380.86 |
| 09/09/2026 16:24 | 1 | 380.86 |
| 09/09/2026 16:24 | 1 | 380.86 |
| 09/09/2026 16:24 | 1 | 380.86 |
| 09/09/2026 16:24 | 1 | 380.86 |
| 09/09/2026 16:24 | 11 | 380.63 |
| 09/09/2026 16:24 | 1 | 381.10 |
| 09/09/2026 16:24 | 2 | 381.10 |
| 09/09/2026 16:24 | 1 | 381.13 |
| 09/09/2026 16:24 | 39 | 381.13 |
| 09/09/2026 16:24 | 1 | 381.14 |
| 09/09/2026 16:24 | 40 | 381.27 |
| 09/09/2026 16:24 | 16 | 381.28 |
| 09/09/2026 16:24 | 24 | 381.28 |
| 09/09/2026 16:24 | 40 | 381.28 |
| 09/09/2026 16:24 | 10 | 381.29 |
| 09/09/2026 16:24 | 35 | 381.29 |
| 09/09/2026 16:24 | 11 | 381.39 |
| 09/09/2026 16:21 | 13 | 381.17 |
| 09/09/2026 16:20 | 1 | 381.12 |
| 09/09/2026 16:20 | 12 | 381.21 |
| 09/09/2026 16:18 | 6 | 381.66 |
| 09/09/2026 16:18 | 40 | 380.17 |
| 09/09/2026 16:18 | 6 | 380.16 |
| 09/09/2026 16:18 | 30 | 379.18 |
| 09/09/2026 16:18 | 4 | 379.53 |
| 09/09/2026 16:18 | 21 | 379.49 |
| 09/09/2026 16:18 | 15 | 379.49 |
| 09/09/2026 16:18 | 4 | 379.49 |
| 09/09/2026 16:18 | 1 | 378.99 |
| 09/09/2026 16:18 | 4 | 378.82 |
| 09/09/2026 16:18 | 1 | 378.80 |
| 09/09/2026 16:18 | 40 | 378.78 |
| 09/09/2026 16:18 | 1 | 378.77 |
| 09/09/2026 16:18 | 40 | 378.77 |
| 09/09/2026 16:18 | 2 | 377.87 |
| 09/09/2026 16:15 | 3 | 378.06 |
| 09/09/2026 16:15 | 1 | 378.36 |
| 09/09/2026 16:15 | 20 | 379.00 |
| 09/09/2026 16:15 | 2 | 379.16 |
| 09/09/2026 16:15 | 6 | 379.17 |
| 09/09/2026 16:14 | 2 | 379.44 |
| 09/09/2026 16:14 | 4 | 379.37 |
| 09/09/2026 16:13 | 1 | 380.00 |
| 09/09/2026 16:13 | 1 | 380.40 |
| 09/09/2026 16:13 | 5 | 380.55 |
| 09/09/2026 16:13 | 1 | 380.80 |
| 09/09/2026 16:13 | 28 | 380.95 |
| 09/09/2026 16:13 | 12 | 381.05 |
| 09/09/2026 16:12 | 6 | 381.29 |
| 09/09/2026 16:12 | 1 | 381.42 |
| 09/09/2026 16:11 | 1 | 381.42 |
| 09/09/2026 16:11 | 1 | 381.43 |
| 09/09/2026 16:11 | 55 | 381.45 |
| 09/09/2026 16:11 | 4 | 381.54 |
| 09/09/2026 16:11 | 1 | 382.05 |
| 09/09/2026 16:11 | 40 | 381.96 |
| 09/09/2026 16:11 | 48 | 381.98 |
| 09/09/2026 16:11 | 4 | 382.13 |
| 09/09/2026 16:11 | 1 | 382.12 |
| 09/09/2026 16:11 | 193 | 382.12 |
| 09/09/2026 16:11 | 7 | 382.12 |
| 09/09/2026 16:11 | 20 | 382.00 |
| 09/09/2026 16:11 | 5 | 382.00 |
| 09/09/2026 16:11 | 11 | 382.00 |
| 09/09/2026 16:11 | 40 | 382.13 |
| 09/09/2026 16:11 | 35 | 382.14 |
| 09/09/2026 16:10 | 10 | 382.14 |
| 09/09/2026 16:09 | 1 | 382.68 |
| 09/09/2026 16:09 | 1 | 382.71 |
| 09/09/2026 16:08 | 5 | 383.16 |
| 09/09/2026 16:08 | 8 | 383.16 |
| 09/09/2026 16:06 | 6 | 383.65 |
| 09/09/2026 16:05 | 18 | 382.84 |
| 09/09/2026 16:05 | 50 | 382.71 |
| 09/09/2026 16:05 | 1 | 382.49 |
| 09/09/2026 16:05 | 1 | 382.92 |
| 09/09/2026 16:05 | 14 | 382.92 |
| 09/09/2026 16:05 | 1 | 382.94 |
| 09/09/2026 16:05 | 11 | 383.00 |
| 09/09/2026 16:05 | 1 | 383.19 |
| 09/09/2026 16:05 | 45 | 383.52 |
| 09/09/2026 16:05 | 9 | 383.73 |
| 09/09/2026 16:05 | 5 | 383.47 |
| 09/09/2026 16:05 | 5 | 383.52 |
| 09/09/2026 16:05 | 40 | 384.03 |
| 09/09/2026 16:04 | 2 | 384.60 |
| 09/09/2026 16:04 | 2 | 384.19 |
| 09/09/2026 16:04 | 40 | 384.60 |
| 09/09/2026 16:04 | 1 | 384.38 |
| 09/09/2026 16:04 | 1 | 384.31 |
| 09/09/2026 16:04 | 24 | 384.23 |
| 09/09/2026 16:04 | 16 | 384.23 |
| 09/09/2026 16:03 | 1 | 384.08 |
| 09/09/2026 16:03 | 5 | 383.92 |
| 09/09/2026 16:03 | 1 | 383.715 |
| 09/09/2026 16:02 | 23 | 383.83 |
| 09/09/2026 16:01 | 1 | 384.38 |
| 09/09/2026 16:01 | 1 | 384.38 |
| 09/09/2026 16:00 | 2 | 384.58 |
| 09/09/2026 16:00 | 1 | 384.58 |
| 09/09/2026 15:59 | 1 | 384.30 |
| 09/09/2026 15:59 | 80 | 384.94 |
| 09/09/2026 15:59 | 1 | 384.97 |
| 09/09/2026 15:59 | 3 | 384.86 |
| 09/09/2026 15:59 | 1 | 384.83 |
| 09/09/2026 15:59 | 93 | 384.80 |
| 09/09/2026 15:59 | 3 | 384.80 |
| 09/09/2026 15:59 | 3 | 384.80 |
| 09/09/2026 15:59 | 1 | 384.80 |
| 09/09/2026 15:59 | 11 | 384.66 |
| 09/09/2026 15:59 | 4 | 384.65 |
| 09/09/2026 15:59 | 80 | 384.65 |
| 09/09/2026 15:59 | 10 | 384.42 |
| 09/09/2026 15:58 | 1 | 384.17 |
| 09/09/2026 15:56 | 4 | 384.38 |
| 09/09/2026 15:56 | 11 | 384.38 |
| 09/09/2026 15:56 | 1 | 384.85 |
| 09/09/2026 15:54 | 13 | 384.57 |
| 09/09/2026 15:54 | 12 | 384.75 |
| 09/09/2026 15:54 | 1 | 384.95 |
| 09/09/2026 15:54 | 1 | 384.95 |
| 09/09/2026 15:53 | 50 | 385.77 |
| 09/09/2026 15:53 | 1 | 386.49 |
| 09/09/2026 15:53 | 1 | 385.92 |
| 09/09/2026 15:53 | 1 | 385.85 |
| 09/09/2026 15:53 | 1 | 385.85 |
| 09/09/2026 15:53 | 7 | 385.70 |
| 09/09/2026 15:53 | 8 | 385.68 |
| 09/09/2026 15:53 | 80 | 385.68 |
| 09/09/2026 15:53 | 3 | 385.67 |
| 09/09/2026 15:53 | 2 | 385.67 |
| 09/09/2026 15:53 | 8 | 385.59 |
| 09/09/2026 15:52 | 1 | 385.00 |
| 09/09/2026 15:52 | 2 | 384.39 |
| 09/09/2026 15:51 | 40 | 385.25 |
| 09/09/2026 15:51 | 100 | 385.25 |
| 09/09/2026 15:51 | 100 | 385.25 |
| 09/09/2026 15:50 | 3 | 385.41 |
| 09/09/2026 15:50 | 1 | 386.03 |
| 09/09/2026 15:49 | 1 | 386.83 |
| 09/09/2026 15:49 | 4 | 386.70 |
| 09/09/2026 15:48 | 10 | 386.49 |
| 09/09/2026 15:47 | 10 | 386.27 |
| 09/09/2026 15:47 | 1 | 386.15 |
| 09/09/2026 15:47 | 1 | 386.15 |
| 09/09/2026 15:47 | 19 | 386.73 |
| 09/09/2026 15:47 | 1 | 386.73 |
| 09/09/2026 15:47 | 20 | 387.125 |
| 09/09/2026 15:47 | 12 | 386.53 |
| 09/09/2026 15:46 | 20 | 388.00 |
| 09/09/2026 15:46 | 74 | 388.70 |
| 09/09/2026 15:46 | 100 | 388.66 |
| 09/09/2026 15:46 | 25 | 388.49 |
| 09/09/2026 15:46 | 1 | 388.37 |
| 09/09/2026 15:46 | 1 | 388.16 |
| 09/09/2026 15:46 | 35 | 388.00 |
| 09/09/2026 15:46 | 100 | 387.69 |
| 09/09/2026 15:46 | 100 | 387.65 |
| 09/09/2026 15:46 | 1 | 387.43 |
| 09/09/2026 15:46 | 4 | 387.28 |
| 09/09/2026 15:45 | 12 | 386.43 |
| 09/09/2026 15:45 | 1 | 386.86 |
| 09/09/2026 15:43 | 1 | 387.49 |
| 09/09/2026 15:43 | 13 | 387.36 |
| 09/09/2026 15:43 | 50 | 388.09 |
| 09/09/2026 15:43 | 50 | 388.12 |
| 09/09/2026 15:42 | 7 | 387.85 |
| 09/09/2026 15:42 | 1 | 387.85 |
| 09/09/2026 15:42 | 3 | 387.51 |
| 09/09/2026 15:42 | 8 | 387.51 |
| 09/09/2026 15:42 | 8 | 387.50 |
| 09/09/2026 15:42 | 1 | 387.49 |
| 09/09/2026 15:42 | 39 | 387.49 |
| 09/09/2026 15:42 | 40 | 387.49 |
| 09/09/2026 15:42 | 1 | 387.48 |
| 09/09/2026 15:42 | 1 | 387.31 |
| 09/09/2026 15:42 | 3 | 387.31 |
| 09/09/2026 15:42 | 40 | 387.31 |
| 09/09/2026 15:42 | 1 | 387.43 |
| 09/09/2026 15:42 | 1 | 387.62 |
| 09/09/2026 15:42 | 6 | 387.83 |
| 09/09/2026 15:41 | 20 | 389.00 |
| 09/09/2026 15:41 | 40 | 389.00 |
| 09/09/2026 15:41 | 60 | 389.00 |
| 09/09/2026 15:41 | 40 | 389.00 |
| 09/09/2026 15:41 | 39 | 389.00 |
| 09/09/2026 15:41 | 2 | 389.00 |
| 09/09/2026 15:41 | 40 | 389.01 |
| 09/09/2026 15:41 | 1 | 389.46 |
| 09/09/2026 15:41 | 1 | 389.46 |
| 09/09/2026 15:41 | 1 | 389.46 |
| 09/09/2026 15:41 | 1 | 389.46 |
| 09/09/2026 15:41 | 1 | 389.46 |
| 09/09/2026 15:41 | 7 | 389.14 |
| 09/09/2026 15:41 | 1 | 389.51 |
| 09/09/2026 15:41 | 1 | 389.60 |
| 09/09/2026 15:41 | 13 | 389.02 |
| 09/09/2026 15:41 | 1 | 389.35 |
| 09/09/2026 15:40 | 1 | 389.00 |
| 09/09/2026 15:40 | 37 | 389.00 |
| 09/09/2026 15:40 | 1 | 389.00 |
| 09/09/2026 15:40 | 21 | 389.00 |
| 09/09/2026 15:40 | 6 | 389.00 |
| 09/09/2026 15:40 | 13 | 389.00 |
| 09/09/2026 15:39 | 40 | 389.43 |
| 09/09/2026 15:39 | 10 | 389.43 |
| 09/09/2026 15:39 | 30 | 389.43 |
| 09/09/2026 15:39 | 1 | 390.24 |
| 09/09/2026 15:39 | 1 | 391.00 |
| 09/09/2026 15:39 | 1 | 390.38 |
| 09/09/2026 15:39 | 3 | 390.38 |
| 09/09/2026 15:39 | 1 | 390.35 |
| 09/09/2026 15:39 | 3 | 390.20 |
| 09/09/2026 15:39 | 3 | 390.20 |
| 09/09/2026 15:39 | 9 | 390.13 |
| 09/09/2026 15:39 | 1 | 389.79 |
| 09/09/2026 15:37 | 40 | 391.03 |
| 09/09/2026 15:37 | 40 | 391.03 |
| 09/09/2026 15:37 | 1 | 390.60 |
| 09/09/2026 15:37 | 1 | 390.80 |
| 09/09/2026 15:36 | 1 | 391.62 |
| 09/09/2026 15:36 | 40 | 391.68 |
| 09/09/2026 15:36 | 2 | 393.05 |
| 09/09/2026 15:35 | 26 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 11 | 393.02 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 32 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 28 | 393.00 |
| 09/09/2026 15:35 | 4 | 393.00 |
| 09/09/2026 15:35 | 8 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 40 | 393.00 |
| 09/09/2026 15:35 | 17 | 393.00 |
| 09/09/2026 15:35 | 50 | 393.00 |
| 09/09/2026 15:35 | 100 | 393.00 |
| 09/09/2026 15:35 | 100 | 392.99 |
| 09/09/2026 15:35 | 35 | 392.99 |
| 09/09/2026 15:35 | 100 | 392.94 |
| 09/09/2026 15:35 | 100 | 392.94 |
| 09/09/2026 15:35 | 100 | 392.90 |
| 09/09/2026 15:35 | 30 | 392.59 |
| 09/09/2026 15:35 | 40 | 392.335 |
| 09/09/2026 15:35 | 40 | 392.78 |
| 09/09/2026 15:35 | 4 | 391.99 |
| 09/09/2026 15:35 | 100 | 391.74 |
| 09/09/2026 15:35 | 100 | 391.67 |
| 09/09/2026 15:35 | 96 | 391.63 |
| 09/09/2026 15:35 | 4 | 391.63 |
| 09/09/2026 15:35 | 25 | 390.90 |
| 09/09/2026 15:35 | 2 | 390.90 |
| 09/09/2026 15:35 | 3 | 390.90 |
| 09/09/2026 15:35 | 1 | 390.44 |
| 09/09/2026 15:35 | 20 | 390.42 |
| 09/09/2026 15:35 | 40 | 390.42 |
| 09/09/2026 15:35 | 40 | 390.42 |
| 09/09/2026 15:35 | 1 | 390.19 |
| 09/09/2026 15:35 | 2 | 388.87 |
| 09/09/2026 15:35 | 1 | 388.98 |
| 09/09/2026 15:34 | 2 | 388.93 |
| 09/09/2026 15:34 | 3 | 388.93 |
| 09/09/2026 15:33 | 1 | 390.00 |
| 09/09/2026 15:33 | 10 | 390.00 |
| 09/09/2026 15:33 | 5 | 389.00 |
| 09/09/2026 15:33 | 15 | 389.00 |
| 09/09/2026 15:33 | 3 | 389.00 |
| 09/09/2026 15:33 | 3 | 389.00 |
| 09/09/2026 15:33 | 18 | 389.00 |
| 09/09/2026 15:33 | 1 | 388.99 |
| 09/09/2026 15:33 | 40 | 388.99 |
| 09/09/2026 15:33 | 10 | 388.87 |
| 09/09/2026 15:33 | 50 | 388.69 |
| 09/09/2026 15:33 | 50 | 388.69 |
| 09/09/2026 15:33 | 30 | 387.99 |
| 09/09/2026 15:33 | 1 | 387.45 |
| 09/09/2026 15:33 | 10 | 387.80 |
| 09/09/2026 15:33 | 3 | 387.81 |
| 09/09/2026 15:32 | 2 | 387.80 |
| 09/09/2026 15:32 | 1 | 388.84 |
| 09/09/2026 15:31 | 2 | 388.00 |
| 09/09/2026 15:31 | 1 | 387.66 |
| 09/09/2026 15:31 | 1 | 387.65 |
| 09/09/2026 15:31 | 1 | 387.65 |
| 09/09/2026 15:31 | 11 | 387.01 |
| 09/09/2026 15:31 | 25 | 387.00 |
| 09/09/2026 15:30 | 4 | 386.50 |
| 09/09/2026 15:30 | 1 | 386.50 |
| 09/09/2026 15:30 | 1 | 386.00 |
| 09/09/2026 15:30 | 8 | 384.955 |
| 09/09/2026 15:30 | 30 | 385.99 |
| 09/09/2026 15:30 | 4 | 385.00 |
| 09/09/2026 15:30 | 10 | 385.00 |
| 09/09/2026 15:30 | 2 | 385.00 |
| 09/09/2026 15:30 | 5 | 385.00 |
| 09/09/2026 15:30 | 1 | 384.96 |
| 09/09/2026 15:30 | 21 | 384.55 |
| 09/09/2026 15:30 | 90 | 384.50 |
| 09/09/2026 15:30 | 1 | 384.00 |
| 09/09/2026 15:30 | 6 | 384.00 |
| 09/09/2026 15:30 | 12 | 383.93 |
| 09/09/2026 15:30 | 11 | 383.77 |
| 09/09/2026 15:30 | 12 | 383.77 |
| 09/09/2026 15:30 | 3628 | 383.80 |
| 09/09/2026 15:30 | 3628 | 383.80 |