Large gap with delayed quotes
|
Last quote
05/30/2026
-
02:00:00
|
Bid
05/29/2026 -
21:59:57
|
Bid Volume |
Ask
05/29/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
971.00
+47.48
(
+5.14% )
|
972.04
|
480 |
972.95
|
520 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/29/2026 19:59 | 10 | 964.7796 |
| 05/29/2026 19:59 | 130 | 964.7502 |
| 05/29/2026 19:59 | 15 | 964.7761 |
| 05/29/2026 19:59 | 1 | 964.7761 |
| 05/29/2026 19:59 | 50 | 964.78 |
| 05/29/2026 19:59 | 1 | 964.78 |
| 05/29/2026 19:59 | 10 | 964.78 |
| 05/29/2026 19:59 | 21 | 964.80 |
| 05/29/2026 19:59 | 8 | 964.78 |
| 05/29/2026 19:59 | 1 | 964.8082 |
| 05/29/2026 19:59 | 30 | 964.81 |
| 05/29/2026 19:59 | 1 | 964.81 |
| 05/29/2026 19:59 | 5 | 964.81 |
| 05/29/2026 19:59 | 1 | 964.81 |
| 05/29/2026 19:59 | 3 | 964.81 |
| 05/29/2026 19:59 | 0 | 964.807 |
| 05/29/2026 19:59 | 0 | 964.807 |
| 05/29/2026 19:59 | 0 | 964.807 |
| 05/29/2026 19:59 | 1 | 964.80 |
| 05/29/2026 19:59 | 2 | 964.80 |
| 05/29/2026 19:59 | 35 | 964.80 |
| 05/29/2026 19:59 | 40 | 964.80 |
| 05/29/2026 19:59 | 130 | 964.80 |
| 05/29/2026 19:59 | 614 | 964.80 |
| 05/29/2026 19:59 | 121 | 964.80 |
| 05/29/2026 19:59 | 20 | 964.94 |
| 05/29/2026 19:59 | 39 | 964.80 |
| 05/29/2026 19:59 | 1 | 964.80 |
| 05/29/2026 19:59 | 1 | 964.80 |
| 05/29/2026 19:59 | 2 | 964.81 |
| 05/29/2026 19:59 | 1 | 964.85 |
| 05/29/2026 19:59 | 1 | 964.85 |
| 05/29/2026 19:59 | 5 | 964.85 |
| 05/29/2026 19:59 | 5 | 964.85 |
| 05/29/2026 19:59 | 10 | 964.95 |
| 05/29/2026 19:59 | 200 | 964.8221 |
| 05/29/2026 19:59 | 20 | 964.90 |
| 05/29/2026 19:59 | 20 | 964.9688 |
| 05/29/2026 19:59 | 2 | 964.94 |
| 05/29/2026 19:59 | 5 | 964.92 |
| 05/29/2026 19:59 | 19 | 964.90 |
| 05/29/2026 19:59 | 5 | 964.90 |
| 05/29/2026 19:59 | 15 | 964.90 |
| 05/29/2026 19:59 | 1 | 964.90 |
| 05/29/2026 19:59 | 25 | 964.90 |
| 05/29/2026 19:59 | 1 | 964.90 |
| 05/29/2026 19:59 | 1 | 964.88 |
| 05/29/2026 19:59 | 3 | 964.90 |
| 05/29/2026 19:59 | 1 | 964.92 |
| 05/29/2026 19:59 | 10 | 964.95 |
| 05/29/2026 19:59 | 20 | 964.96 |
| 05/29/2026 19:59 | 54 | 964.96 |
| 05/29/2026 19:59 | 77 | 964.96 |
| 05/29/2026 19:59 | 5 | 964.9899 |
| 05/29/2026 19:59 | 5 | 964.99 |
| 05/29/2026 19:59 | 50 | 964.96 |
| 05/29/2026 19:59 | 10 | 964.9898 |
| 05/29/2026 19:59 | 27 | 964.99 |
| 05/29/2026 19:59 | 2 | 964.98 |
| 05/29/2026 19:59 | 2 | 964.99 |
| 05/29/2026 19:59 | 91 | 964.99 |
| 05/29/2026 19:59 | 10 | 964.9899 |
| 05/29/2026 19:59 | 10 | 964.99 |
| 05/29/2026 19:59 | 150 | 964.9899 |
| 05/29/2026 19:59 | 44 | 964.97 |
| 05/29/2026 19:59 | 15 | 964.96 |
| 05/29/2026 19:59 | 1 | 964.98 |
| 05/29/2026 19:59 | 1 | 964.9899 |
| 05/29/2026 19:59 | 1 | 964.99 |
| 05/29/2026 19:59 | 2 | 964.99 |
| 05/29/2026 19:59 | 10 | 964.99 |
| 05/29/2026 19:59 | 443 | 964.9704 |
| 05/29/2026 19:59 | 5 | 964.98 |
| 05/29/2026 19:59 | 2 | 964.98 |
| 05/29/2026 19:59 | 291 | 965.00 |
| 05/29/2026 19:59 | 24 | 965.00 |
| 05/29/2026 19:59 | 8 | 965.00 |
| 05/29/2026 19:59 | 77 | 965.00 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 20 | 964.9999 |
| 05/29/2026 19:59 | 20 | 965.00 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 1 | 964.9924 |
| 05/29/2026 19:59 | 2 | 964.97 |
| 05/29/2026 19:59 | 5 | 964.98 |
| 05/29/2026 19:59 | 269 | 964.97 |
| 05/29/2026 19:59 | 2 | 965.00 |
| 05/29/2026 19:59 | 48 | 965.00 |
| 05/29/2026 19:59 | 48 | 964.9999 |
| 05/29/2026 19:59 | 2 | 964.9899 |
| 05/29/2026 19:59 | 2 | 964.99 |
| 05/29/2026 19:59 | 2 | 965.00 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 5 | 965.00 |
| 05/29/2026 19:59 | 2 | 965.00 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 14 | 965.00 |
| 05/29/2026 19:59 | 10 | 964.99 |
| 05/29/2026 19:59 | 5 | 964.99 |
| 05/29/2026 19:59 | 10 | 964.99 |
| 05/29/2026 19:59 | 25 | 964.9999 |
| 05/29/2026 19:59 | 25 | 965.00 |
| 05/29/2026 19:59 | 3 | 965.00 |
| 05/29/2026 19:59 | 10 | 965.00 |
| 05/29/2026 19:59 | 12 | 964.9999 |
| 05/29/2026 19:59 | 12 | 965.00 |
| 05/29/2026 19:59 | 1 | 964.9998 |
| 05/29/2026 19:59 | 1 | 964.9987 |
| 05/29/2026 19:59 | 419 | 964.99 |
| 05/29/2026 19:59 | 3 | 964.99 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 30 | 964.9903 |
| 05/29/2026 19:59 | 25 | 964.99 |
| 05/29/2026 19:59 | 21 | 965.00 |
| 05/29/2026 19:59 | 75 | 964.9913 |
| 05/29/2026 19:59 | 30 | 964.99 |
| 05/29/2026 19:59 | 5 | 964.99 |
| 05/29/2026 19:59 | 50 | 964.9987 |
| 05/29/2026 19:59 | 1 | 964.99 |
| 05/29/2026 19:59 | 1 | 964.99 |
| 05/29/2026 19:59 | 0 | 964.9902 |
| 05/29/2026 19:59 | 120 | 965.00 |
| 05/29/2026 19:59 | 40 | 965.00 |
| 05/29/2026 19:59 | 13 | 965.00 |
| 05/29/2026 19:59 | 13 | 965.00 |
| 05/29/2026 19:59 | 176 | 965.00 |
| 05/29/2026 19:59 | 13 | 965.00 |
| 05/29/2026 19:59 | 100 | 965.00 |
| 05/29/2026 19:59 | 4 | 965.00 |
| 05/29/2026 19:59 | 1560 | 965.00 |
| 05/29/2026 19:59 | 125 | 964.98 |
| 05/29/2026 19:59 | 170 | 964.98 |
| 05/29/2026 19:59 | 5 | 964.98 |
| 05/29/2026 19:59 | 1 | 965.00 |
| 05/29/2026 19:59 | 2 | 965.00 |
| 05/29/2026 19:59 | 50 | 965.00 |
| 05/29/2026 19:59 | 1 | 964.98 |
| 05/29/2026 19:59 | 3 | 964.98 |
| 05/29/2026 19:59 | 47 | 964.9801 |
| 05/29/2026 19:59 | 40 | 965.00 |
| 05/29/2026 19:59 | 10 | 964.984 |
| 05/29/2026 19:59 | 20 | 964.9991 |
| 05/29/2026 19:59 | 2 | 964.99 |
| 05/29/2026 19:59 | 40 | 964.98 |
| 05/29/2026 19:59 | 60 | 964.98 |
| 05/29/2026 19:59 | 10 | 964.9974 |
| 05/29/2026 19:59 | 5 | 964.98 |
| 05/29/2026 19:59 | 50 | 964.98 |
| 05/29/2026 19:59 | 40 | 964.99 |
| 05/29/2026 19:59 | 2 | 965.00 |
| 05/29/2026 19:59 | 80 | 965.00 |
| 05/29/2026 19:59 | 20 | 964.99 |
| 05/29/2026 19:59 | 20 | 965.00 |
| 05/29/2026 19:59 | 49 | 965.00 |
| 05/29/2026 19:59 | 10 | 964.98 |
| 05/29/2026 19:59 | 10 | 964.98 |
| 05/29/2026 19:59 | 13 | 964.9656 |
| 05/29/2026 19:59 | 40 | 964.98 |
| 05/29/2026 19:59 | 8 | 964.9791 |
| 05/29/2026 19:59 | 49 | 964.95 |
| 05/29/2026 19:59 | 11 | 964.96 |
| 05/29/2026 19:59 | 29 | 964.96 |
| 05/29/2026 19:59 | 31 | 964.96 |
| 05/29/2026 19:59 | 40 | 964.97 |
| 05/29/2026 19:59 | 10 | 964.98 |
| 05/29/2026 19:59 | 200 | 964.9774 |
| 05/29/2026 19:59 | 4 | 964.9601 |
| 05/29/2026 19:59 | 4 | 964.96 |
| 05/29/2026 19:59 | 2 | 964.97 |
| 05/29/2026 19:59 | 3 | 964.97 |
| 05/29/2026 19:59 | 2 | 964.97 |
| 05/29/2026 19:59 | 10 | 964.98 |
| 05/29/2026 19:59 | 40 | 964.98 |
| 05/29/2026 19:59 | 65 | 964.94 |
| 05/29/2026 19:59 | 5 | 964.9793 |
| 05/29/2026 19:59 | 80 | 964.94 |
| 05/29/2026 19:59 | 180 | 964.9748 |
| 05/29/2026 19:59 | 400 | 964.94 |
| 05/29/2026 19:59 | 100 | 964.9408 |
| 05/29/2026 19:59 | 20 | 964.9401 |
| 05/29/2026 19:59 | 20 | 964.94 |
| 05/29/2026 19:59 | 40 | 964.9401 |
| 05/29/2026 19:59 | 40 | 964.94 |
| 05/29/2026 19:59 | 40 | 964.95 |
| 05/29/2026 19:59 | 2 | 964.94 |
| 05/29/2026 19:59 | 350 | 964.9412 |
| 05/29/2026 19:59 | 1 | 964.98 |
| 05/29/2026 19:59 | 4 | 964.9315 |
| 05/29/2026 19:59 | 1 | 964.98 |
| 05/29/2026 19:59 | 39 | 964.9799 |
| 05/29/2026 19:59 | 39 | 964.98 |
| 05/29/2026 19:59 | 1 | 964.97 |
| 05/29/2026 19:59 | 7 | 964.97 |
| 05/29/2026 19:59 | 41 | 964.97 |
| 05/29/2026 19:59 | 7 | 964.97 |
| 05/29/2026 19:59 | 1 | 964.96 |
| 05/29/2026 19:59 | 4 | 964.96 |
| 05/29/2026 19:59 | 118 | 964.9722 |
| 05/29/2026 19:59 | 1 | 964.92 |
| 05/29/2026 19:59 | 21 | 964.92 |
| 05/29/2026 19:59 | 2 | 964.96 |
| 05/29/2026 19:59 | 90 | 964.9722 |
| 05/29/2026 19:59 | 41 | 964.9278 |
| 05/29/2026 19:59 | 10 | 964.98 |
| 05/29/2026 19:59 | 40 | 964.9688 |
| 05/29/2026 19:59 | 20 | 964.9208 |
| 05/29/2026 19:59 | 3 | 964.92 |
| 05/29/2026 19:59 | 7 | 964.9201 |
| 05/29/2026 19:59 | 2 | 964.98 |
| 05/29/2026 19:59 | 20 | 964.92 |
| 05/29/2026 19:59 | 25 | 964.96 |
| 05/29/2026 19:59 | 20 | 964.96 |
| 05/29/2026 19:59 | 1 | 964.9123 |
| 05/29/2026 19:59 | 15 | 964.9125 |
| 05/29/2026 19:59 | 28 | 964.92 |
| 05/29/2026 19:59 | 1 | 964.90 |
| 05/29/2026 19:59 | 6 | 964.90 |
| 05/29/2026 19:59 | 105 | 964.90 |
| 05/29/2026 19:59 | 29 | 964.90 |
| 05/29/2026 19:59 | 26 | 964.90 |
| 05/29/2026 19:59 | 3 | 964.90 |
| 05/29/2026 19:59 | 600 | 964.8901 |
| 05/29/2026 19:59 | 6 | 964.90 |
| 05/29/2026 19:59 | 2 | 964.8999 |
| 05/29/2026 19:59 | 18 | 964.8999 |
| 05/29/2026 19:59 | 40 | 964.8999 |
| 05/29/2026 19:59 | 2 | 964.90 |
| 05/29/2026 19:59 | 18 | 964.90 |
| 05/29/2026 19:59 | 40 | 964.90 |
| 05/29/2026 19:59 | 10 | 964.8999 |
| 05/29/2026 19:59 | 40 | 964.90 |
| 05/29/2026 19:59 | 3 | 964.8997 |
| 05/29/2026 19:59 | 3 | 964.8805 |
| 05/29/2026 19:59 | 2 | 964.88 |
| 05/29/2026 19:59 | 3 | 964.8998 |
| 05/29/2026 19:59 | 15 | 964.8801 |
| 05/29/2026 19:59 | 20 | 964.8826 |
| 05/29/2026 19:58 | 5 | 964.89 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 23 | 964.86 |
| 05/29/2026 19:58 | 3 | 964.86 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 206 | 964.90 |
| 05/29/2026 19:58 | 10 | 964.8192 |
| 05/29/2026 19:58 | 1 | 964.8999 |
| 05/29/2026 19:58 | 5 | 964.80 |
| 05/29/2026 19:58 | 100 | 964.8989 |
| 05/29/2026 19:58 | 1 | 964.8997 |
| 05/29/2026 19:58 | 10 | 964.80 |
| 05/29/2026 19:58 | 20 | 964.89 |
| 05/29/2026 19:58 | 2 | 964.90 |
| 05/29/2026 19:58 | 25 | 964.90 |
| 05/29/2026 19:58 | 5 | 964.855 |
| 05/29/2026 19:58 | 20 | 964.8999 |
| 05/29/2026 19:58 | 20 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.8999 |
| 05/29/2026 19:58 | 20 | 964.8999 |
| 05/29/2026 19:58 | 1 | 964.8999 |
| 05/29/2026 19:58 | 58 | 964.8999 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 20 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 58 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 56 | 964.90 |
| 05/29/2026 19:58 | 19 | 964.89 |
| 05/29/2026 19:58 | 25 | 964.88 |
| 05/29/2026 19:58 | 2 | 964.88 |
| 05/29/2026 19:58 | 7 | 964.88 |
| 05/29/2026 19:58 | 1 | 964.85 |
| 05/29/2026 19:58 | 24 | 964.8001 |
| 05/29/2026 19:58 | 24 | 964.80 |
| 05/29/2026 19:58 | 1 | 964.82 |
| 05/29/2026 19:58 | 2 | 964.80 |
| 05/29/2026 19:58 | 14 | 964.90 |
| 05/29/2026 19:58 | 50 | 964.88 |
| 05/29/2026 19:58 | 2 | 964.88 |
| 05/29/2026 19:58 | 10 | 964.80 |
| 05/29/2026 19:58 | 12 | 964.80 |
| 05/29/2026 19:58 | 1 | 964.80 |
| 05/29/2026 19:58 | 10 | 964.887 |
| 05/29/2026 19:58 | 100 | 964.89 |
| 05/29/2026 19:58 | 1 | 964.89 |
| 05/29/2026 19:58 | 3 | 964.90 |
| 05/29/2026 19:58 | 8 | 964.80 |
| 05/29/2026 19:58 | 8 | 964.80 |
| 05/29/2026 19:58 | 1 | 964.80 |
| 05/29/2026 19:58 | 2 | 964.84 |
| 05/29/2026 19:58 | 100 | 964.89 |
| 05/29/2026 19:58 | 1 | 964.85 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 1 | 964.85 |
| 05/29/2026 19:58 | 30 | 964.87 |
| 05/29/2026 19:58 | 203 | 964.86 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 10 | 964.88 |
| 05/29/2026 19:58 | 51 | 964.88 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 2 | 964.86 |
| 05/29/2026 19:58 | 2 | 964.86 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 69 | 964.88 |
| 05/29/2026 19:58 | 100 | 964.89 |
| 05/29/2026 19:58 | 100 | 964.8974 |
| 05/29/2026 19:58 | 63 | 964.90 |
| 05/29/2026 19:58 | 5 | 964.89 |
| 05/29/2026 19:58 | 120 | 964.8801 |
| 05/29/2026 19:58 | 120 | 964.88 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 20 | 964.90 |
| 05/29/2026 19:58 | 25 | 964.8912 |
| 05/29/2026 19:58 | 25 | 964.89 |
| 05/29/2026 19:58 | 5 | 964.89 |
| 05/29/2026 19:58 | 3 | 964.90 |
| 05/29/2026 19:58 | 100 | 964.8974 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.89 |
| 05/29/2026 19:58 | 100 | 964.89 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 8 | 964.89 |
| 05/29/2026 19:58 | 1 | 964.95 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 15 | 964.88 |
| 05/29/2026 19:58 | 58 | 964.95 |
| 05/29/2026 19:58 | 10 | 964.95 |
| 05/29/2026 19:58 | 96 | 964.98 |
| 05/29/2026 19:58 | 400 | 964.98 |
| 05/29/2026 19:58 | 9 | 964.9507 |
| 05/29/2026 19:58 | 5 | 964.9761 |
| 05/29/2026 19:58 | 1 | 964.95 |
| 05/29/2026 19:58 | 11 | 964.93 |
| 05/29/2026 19:58 | 10 | 964.95 |
| 05/29/2026 19:58 | 10 | 964.93 |
| 05/29/2026 19:58 | 125 | 964.8813 |
| 05/29/2026 19:58 | 14 | 964.98 |
| 05/29/2026 19:58 | 5 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.89 |
| 05/29/2026 19:58 | 10 | 964.88 |
| 05/29/2026 19:58 | 81 | 964.88 |
| 05/29/2026 19:58 | 36 | 964.88 |
| 05/29/2026 19:58 | 12 | 964.88 |
| 05/29/2026 19:58 | 1 | 964.88 |
| 05/29/2026 19:58 | 10 | 964.89 |
| 05/29/2026 19:58 | 12 | 964.90 |
| 05/29/2026 19:58 | 14 | 964.90 |
| 05/29/2026 19:58 | 52 | 964.90 |
| 05/29/2026 19:58 | 48 | 964.90 |
| 05/29/2026 19:58 | 50 | 964.901 |
| 05/29/2026 19:58 | 10 | 964.9435 |
| 05/29/2026 19:58 | 13 | 964.95 |
| 05/29/2026 19:58 | 5 | 964.9435 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 10 | 964.90 |
| 05/29/2026 19:58 | 10 | 964.90 |
| 05/29/2026 19:58 | 70 | 964.90 |
| 05/29/2026 19:58 | 80 | 964.90 |
| 05/29/2026 19:58 | 5 | 964.9981 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 20 | 964.98 |
| 05/29/2026 19:58 | 1 | 964.97 |
| 05/29/2026 19:58 | 0 | 964.9975 |
| 05/29/2026 19:58 | 5 | 964.99 |
| 05/29/2026 19:58 | 25 | 964.919 |
| 05/29/2026 19:58 | 1 | 964.9992 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 50 | 964.97 |
| 05/29/2026 19:58 | 20 | 964.987 |
| 05/29/2026 19:58 | 10 | 964.9984 |
| 05/29/2026 19:58 | 10 | 965.00 |
| 05/29/2026 19:58 | 10 | 964.9988 |
| 05/29/2026 19:58 | 1 | 964.9984 |
| 05/29/2026 19:58 | 10 | 964.987 |
| 05/29/2026 19:58 | 1 | 964.92 |
| 05/29/2026 19:58 | 1 | 964.90 |
| 05/29/2026 19:58 | 24 | 964.90 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 5 | 965.00 |
| 05/29/2026 19:57 | 151 | 964.9996 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 300 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.9992 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 15 | 964.99 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 2 | 964.99 |
| 05/29/2026 19:57 | 2 | 964.99 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 1 | 964.96 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 8 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 40 | 964.9985 |
| 05/29/2026 19:57 | 100 | 964.9999 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 1 | 964.89 |
| 05/29/2026 19:57 | 5 | 964.9777 |
| 05/29/2026 19:57 | 64 | 965.00 |
| 05/29/2026 19:57 | 24 | 965.00 |
| 05/29/2026 19:57 | 2 | 964.88 |
| 05/29/2026 19:57 | 2 | 964.99 |
| 05/29/2026 19:57 | 4 | 964.95 |
| 05/29/2026 19:57 | 4 | 964.95 |
| 05/29/2026 19:57 | 8 | 964.88 |
| 05/29/2026 19:57 | 36 | 964.88 |
| 05/29/2026 19:57 | 10 | 964.90 |
| 05/29/2026 19:57 | 5 | 964.90 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 40 | 964.96 |
| 05/29/2026 19:57 | 17 | 964.96 |
| 05/29/2026 19:57 | 23 | 964.96 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 3 | 964.95 |
| 05/29/2026 19:57 | 9 | 964.96 |
| 05/29/2026 19:57 | 40 | 964.97 |
| 05/29/2026 19:57 | 17 | 964.97 |
| 05/29/2026 19:57 | 5 | 964.97 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 1 | 964.97 |
| 05/29/2026 19:57 | 1 | 964.97 |
| 05/29/2026 19:57 | 19 | 964.97 |
| 05/29/2026 19:57 | 7 | 964.97 |
| 05/29/2026 19:57 | 1 | 964.97 |
| 05/29/2026 19:57 | 28 | 964.97 |
| 05/29/2026 19:57 | 4 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.9609 |
| 05/29/2026 19:57 | 39 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 30 | 964.9928 |
| 05/29/2026 19:57 | 10 | 965.00 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 10 | 964.999 |
| 05/29/2026 19:57 | 1 | 964.97 |
| 05/29/2026 19:57 | 2 | 964.9901 |
| 05/29/2026 19:57 | 26 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.97 |
| 05/29/2026 19:57 | 8 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 9 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.96 |
| 05/29/2026 19:57 | 18 | 965.00 |
| 05/29/2026 19:57 | 17 | 965.00 |
| 05/29/2026 19:57 | 1 | 964.99 |
| 05/29/2026 19:57 | 2 | 964.96 |
| 05/29/2026 19:57 | 19 | 964.96 |
| 05/29/2026 19:57 | 2 | 964.96 |
| 05/29/2026 19:57 | 3 | 964.96 |
| 05/29/2026 19:57 | 200 | 964.9998 |
| 05/29/2026 19:57 | 4 | 964.96 |
| 05/29/2026 19:57 | 20 | 964.9842 |
| 05/29/2026 19:57 | 5 | 964.96 |
| 05/29/2026 19:57 | 6 | 964.96 |
| 05/29/2026 19:57 | 100 | 965.00 |
| 05/29/2026 19:57 | 30 | 964.91 |
| 05/29/2026 19:57 | 3 | 964.96 |
| 05/29/2026 19:57 | 40 | 964.95 |
| 05/29/2026 19:57 | 4 | 964.96 |
| 05/29/2026 19:57 | 10 | 964.93 |
| 05/29/2026 19:57 | 11 | 965.00 |
| 05/29/2026 19:57 | 15 | 965.00 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 38 | 965.00 |
| 05/29/2026 19:57 | 20 | 965.00 |
| 05/29/2026 19:57 | 5 | 965.00 |
| 05/29/2026 19:57 | 98 | 964.9982 |
| 05/29/2026 19:57 | 1 | 964.96 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 17 | 964.90 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 300 | 965.00 |
| 05/29/2026 19:57 | 4 | 965.00 |
| 05/29/2026 19:57 | 30 | 964.95 |
| 05/29/2026 19:57 | 0 | 964.9988 |
| 05/29/2026 19:57 | 1 | 964.96 |
| 05/29/2026 19:57 | 25 | 964.8782 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 1 | 964.95 |
| 05/29/2026 19:57 | 7 | 964.84 |
| 05/29/2026 19:57 | 15 | 964.84 |
| 05/29/2026 19:57 | 5 | 964.90 |
| 05/29/2026 19:57 | 1 | 965.00 |
| 05/29/2026 19:57 | 13 | 964.84 |
| 05/29/2026 19:57 | 19 | 964.9147 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 10 | 964.88 |
| 05/29/2026 19:57 | 2 | 964.88 |
| 05/29/2026 19:57 | 20 | 964.88 |
| 05/29/2026 19:57 | 4 | 964.88 |
| 05/29/2026 19:57 | 31 | 964.88 |
| 05/29/2026 19:57 | 65 | 964.88 |
| 05/29/2026 19:57 | 2 | 964.8708 |
| 05/29/2026 19:57 | 75 | 964.82 |
| 05/29/2026 19:57 | 100 | 964.8799 |
| 05/29/2026 19:57 | 2 | 964.88 |
| 05/29/2026 19:57 | 20 | 964.86 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.82 |
| 05/29/2026 19:57 | 150 | 964.82 |
| 05/29/2026 19:57 | 6 | 964.80 |
| 05/29/2026 19:57 | 6 | 964.82 |
| 05/29/2026 19:57 | 5 | 964.82 |
| 05/29/2026 19:57 | 4 | 964.82 |
| 05/29/2026 19:57 | 10 | 964.82 |
| 05/29/2026 19:57 | 10 | 964.82 |
| 05/29/2026 19:57 | 80 | 964.88 |
| 05/29/2026 19:57 | 14 | 964.8001 |
| 05/29/2026 19:57 | 14 | 964.80 |
| 05/29/2026 19:57 | 1 | 964.80 |
| 05/29/2026 19:57 | 35 | 964.80 |
| 05/29/2026 19:57 | 8 | 964.82 |
| 05/29/2026 19:57 | 1 | 964.88 |
| 05/29/2026 19:57 | 9 | 964.82 |
| 05/29/2026 19:57 | 9 | 964.81 |
| 05/29/2026 19:57 | 2 | 964.82 |
| 05/29/2026 19:56 | 10 | 964.80 |
| 05/29/2026 19:56 | 6 | 964.82 |
| 05/29/2026 19:56 | 10 | 964.81 |
| 05/29/2026 19:56 | 1 | 964.80 |
| 05/29/2026 19:56 | 1 | 964.88 |
| 05/29/2026 19:56 | 7 | 964.80 |
| 05/29/2026 19:56 | 52 | 964.80 |
| 05/29/2026 19:56 | 49 | 964.80 |
| 05/29/2026 19:56 | 70 | 964.77 |
| 05/29/2026 19:56 | 50 | 964.7423 |
| 05/29/2026 19:56 | 100 | 964.77 |
| 05/29/2026 19:56 | 1 | 964.7691 |
| 05/29/2026 19:56 | 10 | 964.7697 |
| 05/29/2026 19:56 | 115 | 964.74 |
| 05/29/2026 19:56 | 5 | 964.80 |
| 05/29/2026 19:56 | 10 | 964.7785 |
| 05/29/2026 19:56 | 3 | 964.80 |
| 05/29/2026 19:56 | 10 | 964.7999 |
| 05/29/2026 19:56 | 20 | 964.80 |
| 05/29/2026 19:56 | 2 | 964.80 |
| 05/29/2026 19:56 | 35 | 964.80 |
| 05/29/2026 19:56 | 2 | 964.74 |
| 05/29/2026 19:56 | 3 | 964.7832 |
| 05/29/2026 19:56 | 66 | 964.80 |
| 05/29/2026 19:56 | 188 | 964.80 |
| 05/29/2026 19:56 | 112 | 964.7283 |
| 05/29/2026 19:56 | 16 | 964.80 |
| 05/29/2026 19:56 | 24 | 964.81 |
| 05/29/2026 19:56 | 16 | 964.81 |
| 05/29/2026 19:56 | 9 | 964.787 |
| 05/29/2026 19:56 | 10 | 964.80 |
| 05/29/2026 19:56 | 200 | 964.80 |
| 05/29/2026 19:56 | 5 | 964.80 |
| 05/29/2026 19:56 | 22 | 964.80 |
| 05/29/2026 19:56 | 2 | 964.80 |
| 05/29/2026 19:56 | 40 | 964.81 |
| 05/29/2026 19:56 | 1 | 964.88 |
| 05/29/2026 19:56 | 23 | 964.80 |
| 05/29/2026 19:56 | 1 | 964.80 |
| 05/29/2026 19:56 | 40 | 964.80 |
| 05/29/2026 19:56 | 100 | 964.7999 |
| 05/29/2026 19:56 | 10 | 964.7746 |
| 05/29/2026 19:56 | 3 | 964.65 |
| 05/29/2026 19:56 | 2 | 964.80 |
| 05/29/2026 19:56 | 16 | 964.80 |
| 05/29/2026 19:56 | 45 | 964.80 |
| 05/29/2026 19:56 | 2 | 964.69 |
| 05/29/2026 19:56 | 30 | 964.80 |
| 05/29/2026 19:56 | 1 | 964.70 |
| 05/29/2026 19:56 | 53 | 964.70 |
| 05/29/2026 19:56 | 4 | 964.70 |
| 05/29/2026 19:56 | 58 | 964.613 |
| 05/29/2026 19:56 | 100 | 964.613 |
| 05/29/2026 19:56 | 13 | 964.70 |
| 05/29/2026 19:56 | 70 | 964.687 |
| 05/29/2026 19:56 | 37 | 964.70 |
| 05/29/2026 19:56 | 100 | 964.613 |
| 05/29/2026 19:56 | 1 | 964.60 |
| 05/29/2026 19:56 | 1 | 964.69 |
| 05/29/2026 19:56 | 1 | 964.687 |
| 05/29/2026 19:56 | 50 | 964.69 |
| 05/29/2026 19:56 | 10 | 964.699 |
| 05/29/2026 19:56 | 48 | 964.61 |
| 05/29/2026 19:56 | 2 | 964.62 |
| 05/29/2026 19:56 | 13 | 964.6829 |
| 05/29/2026 19:56 | 9 | 964.6831 |
| 05/29/2026 19:56 | 0 | 964.6988 |
| 05/29/2026 19:56 | 38 | 964.7131 |
| 05/29/2026 19:55 | 157 | 964.6001 |
| 05/29/2026 19:55 | 1 | 964.64 |
| 05/29/2026 19:55 | 2 | 964.70 |
| 05/29/2026 19:55 | 40 | 964.71 |
| 05/29/2026 19:55 | 1 | 964.7288 |
| 05/29/2026 19:55 | 3 | 964.73 |
| 05/29/2026 19:55 | 20 | 964.70 |
| 05/29/2026 19:55 | 4 | 964.70 |
| 05/29/2026 19:55 | 16 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.73 |
| 05/29/2026 19:55 | 25 | 964.70 |
| 05/29/2026 19:55 | 2 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.70 |
| 05/29/2026 19:55 | 21 | 964.70 |
| 05/29/2026 19:55 | 2 | 964.70 |
| 05/29/2026 19:55 | 50 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.70 |
| 05/29/2026 19:55 | 3 | 964.7297 |
| 05/29/2026 19:55 | 10 | 964.73 |
| 05/29/2026 19:55 | 3 | 964.78 |
| 05/29/2026 19:55 | 9 | 964.79 |
| 05/29/2026 19:55 | 30 | 964.75 |
| 05/29/2026 19:55 | 20 | 964.7725 |
| 05/29/2026 19:55 | 30 | 964.7999 |
| 05/29/2026 19:55 | 30 | 964.80 |
| 05/29/2026 19:55 | 10 | 964.7983 |
| 05/29/2026 19:55 | 35 | 964.80 |
| 05/29/2026 19:55 | 20 | 964.80 |
| 05/29/2026 19:55 | 6 | 964.80 |
| 05/29/2026 19:55 | 6 | 964.80 |
| 05/29/2026 19:55 | 11 | 964.80 |
| 05/29/2026 19:55 | 9 | 964.80 |
| 05/29/2026 19:55 | 120 | 964.88 |
| 05/29/2026 19:55 | 100 | 964.88 |
| 05/29/2026 19:55 | 40 | 964.88 |
| 05/29/2026 19:55 | 60 | 964.88 |
| 05/29/2026 19:55 | 30 | 964.80 |
| 05/29/2026 19:55 | 23 | 964.71 |
| 05/29/2026 19:55 | 1 | 964.74 |
| 05/29/2026 19:55 | 6 | 964.79 |
| 05/29/2026 19:55 | 5 | 964.88 |
| 05/29/2026 19:55 | 1 | 964.70 |
| 05/29/2026 19:55 | 1 | 964.80 |
| 05/29/2026 19:55 | 1 | 964.7234 |
| 05/29/2026 19:55 | 20 | 964.81 |
| 05/29/2026 19:55 | 194 | 964.79 |
| 05/29/2026 19:55 | 6 | 964.81 |
| 05/29/2026 19:55 | 4 | 964.88 |
| 05/29/2026 19:55 | 3 | 964.87 |
| 05/29/2026 19:55 | 1 | 964.82 |
| 05/29/2026 19:55 | 20 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.88 |
| 05/29/2026 19:55 | 10 | 964.79 |
| 05/29/2026 19:55 | 15 | 964.80 |
| 05/29/2026 19:55 | 6 | 964.80 |
| 05/29/2026 19:55 | 7 | 964.82 |
| 05/29/2026 19:55 | 3 | 964.82 |
| 05/29/2026 19:55 | 1 | 964.88 |
| 05/29/2026 19:55 | 210 | 964.88 |
| 05/29/2026 19:55 | 189 | 964.88 |
| 05/29/2026 19:55 | 2 | 964.70 |
| 05/29/2026 19:55 | 8 | 964.70 |
| 05/29/2026 19:55 | 20 | 964.70 |
| 05/29/2026 19:55 | 2 | 964.70 |
| 05/29/2026 19:55 | 50 | 964.70 |
| 05/29/2026 19:55 | 10 | 964.74 |
| 05/29/2026 19:55 | 6 | 964.80 |
| 05/29/2026 19:55 | 5 | 964.88 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.88 |
| 05/29/2026 19:55 | 92 | 964.90 |
| 05/29/2026 19:55 | 40 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.95 |
| 05/29/2026 19:55 | 20 | 964.95 |
| 05/29/2026 19:55 | 10 | 964.8818 |
| 05/29/2026 19:55 | 2 | 964.95 |
| 05/29/2026 19:55 | 1 | 964.91 |
| 05/29/2026 19:55 | 100 | 964.949 |
| 05/29/2026 19:55 | 15 | 964.8916 |
| 05/29/2026 19:55 | 400 | 964.88 |
| 05/29/2026 19:55 | 70 | 964.9409 |
| 05/29/2026 19:55 | 2 | 964.88 |
| 05/29/2026 19:55 | 10 | 964.92 |
| 05/29/2026 19:55 | 5 | 964.90 |
| 05/29/2026 19:55 | 1 | 964.91 |
| 05/29/2026 19:55 | 100 | 964.9486 |
| 05/29/2026 19:55 | 10 | 964.9409 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 1 | 964.91 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 2 | 964.96 |
| 05/29/2026 19:55 | 9 | 964.96 |
| 05/29/2026 19:55 | 1 | 964.92 |
| 05/29/2026 19:55 | 50 | 964.90 |
| 05/29/2026 19:55 | 40 | 964.91 |
| 05/29/2026 19:55 | 2 | 964.90 |
| 05/29/2026 19:55 | 20 | 964.9482 |
| 05/29/2026 19:55 | 50 | 964.9593 |
| 05/29/2026 19:55 | 10 | 964.9522 |