Large gap with delayed quotes
|
Last quote
04/27/2026
-
16:29:55
|
Bid
04/27/2026 -
16:30:03
|
Bid Volume |
Ask
04/27/2026 -
16:30:03
|
Ask Volume |
|---|---|---|---|---|
|
105.865
+2.415
(
+2.33% )
|
105.61
|
80 |
105.88
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/27/2026 10:29 | 5 | 105.7501 |
| 04/27/2026 10:29 | 13 | 105.98 |
| 04/27/2026 10:29 | 1 | 105.88 |
| 04/27/2026 10:29 | 0 | 105.7826 |
| 04/27/2026 10:29 | 1 | 105.865 |
| 04/27/2026 10:29 | 10 | 105.90 |
| 04/27/2026 10:29 | 11 | 105.90 |
| 04/27/2026 10:29 | 28 | 105.88 |
| 04/27/2026 10:29 | 12 | 105.88 |
| 04/27/2026 10:29 | 40 | 105.88 |
| 04/27/2026 10:29 | 28 | 105.87 |
| 04/27/2026 10:29 | 1 | 105.90 |
| 04/27/2026 10:29 | 100 | 105.88 |
| 04/27/2026 10:29 | 10 | 105.88 |
| 04/27/2026 10:29 | 400 | 105.60 |
| 04/27/2026 10:29 | 7 | 105.1334 |
| 04/27/2026 10:29 | 40 | 105.1334 |
| 04/27/2026 10:29 | 162 | 105.86 |
| 04/27/2026 10:29 | 80 | 105.86 |
| 04/27/2026 10:29 | 100 | 105.55 |
| 04/27/2026 10:29 | 1 | 105.86 |
| 04/27/2026 10:29 | 6 | 105.86 |
| 04/27/2026 10:29 | 5 | 105.86 |
| 04/27/2026 10:29 | 1 | 105.86 |
| 04/27/2026 10:29 | 80 | 105.88 |
| 04/27/2026 10:29 | 10 | 105.87 |
| 04/27/2026 10:29 | 20 | 105.87 |
| 04/27/2026 10:29 | 15 | 105.87 |
| 04/27/2026 10:29 | 5 | 105.87 |
| 04/27/2026 10:29 | 40 | 105.86 |
| 04/27/2026 10:29 | 2 | 105.88 |
| 04/27/2026 10:29 | 15 | 105.5109 |
| 04/27/2026 10:29 | 44 | 105.86 |
| 04/27/2026 10:29 | 46 | 105.69 |
| 04/27/2026 10:29 | 6 | 105.85 |
| 04/27/2026 10:29 | 9 | 105.83 |
| 04/27/2026 10:29 | 40 | 105.83 |
| 04/27/2026 10:29 | 1 | 105.83 |
| 04/27/2026 10:29 | 30 | 105.75 |
| 04/27/2026 10:29 | 34 | 105.74 |
| 04/27/2026 10:29 | 32 | 105.77 |
| 04/27/2026 10:29 | 40 | 105.77 |
| 04/27/2026 10:29 | 60 | 105.75 |
| 04/27/2026 10:29 | 40 | 105.75 |
| 04/27/2026 10:29 | 2 | 105.75 |
| 04/27/2026 10:29 | 5 | 105.75 |
| 04/27/2026 10:29 | 2 | 105.75 |
| 04/27/2026 10:29 | 4 | 105.75 |
| 04/27/2026 10:29 | 2 | 105.74 |
| 04/27/2026 10:29 | 3 | 105.75 |
| 04/27/2026 10:29 | 40 | 105.75 |
| 04/27/2026 10:29 | 6 | 105.75 |
| 04/27/2026 10:29 | 1 | 105.69 |
| 04/27/2026 10:29 | 2 | 105.74 |
| 04/27/2026 10:29 | 1 | 105.73 |
| 04/27/2026 10:29 | 11 | 105.73 |
| 04/27/2026 10:29 | 1 | 105.71 |
| 04/27/2026 10:29 | 33 | 105.7276 |
| 04/27/2026 10:29 | 38 | 105.70 |
| 04/27/2026 10:29 | 600 | 105.694 |
| 04/27/2026 10:29 | 240 | 105.59 |
| 04/27/2026 10:29 | 18 | 105.59 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 1 | 105.67 |
| 04/27/2026 10:29 | 12 | 105.68 |
| 04/27/2026 10:29 | 1 | 105.65 |
| 04/27/2026 10:29 | 1 | 105.64 |
| 04/27/2026 10:29 | 1 | 105.75 |
| 04/27/2026 10:29 | 10 | 105.43 |
| 04/27/2026 10:29 | 3 | 105.68 |
| 04/27/2026 10:29 | 40 | 105.63 |
| 04/27/2026 10:29 | 400 | 105.63 |
| 04/27/2026 10:29 | 100 | 105.63 |
| 04/27/2026 10:29 | 0 | 105.7065 |
| 04/27/2026 10:29 | 9 | 105.7065 |
| 04/27/2026 10:29 | 10 | 105.59 |
| 04/27/2026 10:29 | 25 | 105.59 |
| 04/27/2026 10:29 | 10 | 105.59 |
| 04/27/2026 10:29 | 32 | 105.68 |
| 04/27/2026 10:29 | 20 | 105.59 |
| 04/27/2026 10:29 | 1 | 105.4301 |
| 04/27/2026 10:29 | 0 | 105.68 |
| 04/27/2026 10:29 | 1 | 105.68 |
| 04/27/2026 10:29 | 15 | 105.6873 |
| 04/27/2026 10:29 | 2000 | 105.70 |
| 04/27/2026 10:29 | 1 | 105.65 |
| 04/27/2026 10:29 | 100 | 105.453 |
| 04/27/2026 10:29 | 100 | 105.66 |
| 04/27/2026 10:29 | 7 | 105.60 |
| 04/27/2026 10:29 | 3 | 105.60 |
| 04/27/2026 10:29 | 41 | 105.64 |
| 04/27/2026 10:29 | 28 | 105.67 |
| 04/27/2026 10:29 | 39 | 105.67 |
| 04/27/2026 10:29 | 41 | 105.61 |
| 04/27/2026 10:29 | 3 | 105.56 |
| 04/27/2026 10:29 | 3 | 105.50 |
| 04/27/2026 10:29 | 1 | 105.57 |
| 04/27/2026 10:29 | 40 | 105.59 |
| 04/27/2026 10:29 | 10 | 105.59 |
| 04/27/2026 10:29 | 13 | 105.56 |
| 04/27/2026 10:29 | 3 | 105.60 |
| 04/27/2026 10:29 | 12 | 105.59 |
| 04/27/2026 10:29 | 80 | 105.59 |
| 04/27/2026 10:29 | 40 | 105.59 |
| 04/27/2026 10:29 | 2 | 105.57 |
| 04/27/2026 10:29 | 365 | 105.57 |
| 04/27/2026 10:29 | 2 | 105.57 |
| 04/27/2026 10:29 | 20 | 105.56 |
| 04/27/2026 10:29 | 10 | 105.56 |
| 04/27/2026 10:29 | 600 | 105.57 |
| 04/27/2026 10:29 | 4 | 105.59 |
| 04/27/2026 10:29 | 6 | 105.59 |
| 04/27/2026 10:29 | 40 | 105.59 |
| 04/27/2026 10:29 | 39 | 105.59 |
| 04/27/2026 10:29 | 1 | 105.59 |
| 04/27/2026 10:29 | 40 | 105.59 |
| 04/27/2026 10:29 | 11 | 105.59 |
| 04/27/2026 10:29 | 11 | 105.59 |
| 04/27/2026 10:29 | 11 | 105.59 |
| 04/27/2026 10:29 | 1 | 105.59 |
| 04/27/2026 10:29 | 23 | 105.59 |
| 04/27/2026 10:29 | 6 | 105.59 |
| 04/27/2026 10:29 | 11 | 105.59 |
| 04/27/2026 10:29 | 80 | 105.56 |
| 04/27/2026 10:29 | 5 | 105.47 |
| 04/27/2026 10:29 | 5 | 105.47 |
| 04/27/2026 10:29 | 3 | 105.47 |
| 04/27/2026 10:29 | 1 | 105.54 |
| 04/27/2026 10:29 | 1 | 105.53 |
| 04/27/2026 10:29 | 10 | 105.53 |
| 04/27/2026 10:29 | 95 | 105.46 |
| 04/27/2026 10:29 | 1 | 105.0128 |
| 04/27/2026 10:29 | 1 | 105.52 |
| 04/27/2026 10:29 | 1 | 105.52 |
| 04/27/2026 10:29 | 8 | 105.52 |
| 04/27/2026 10:29 | 1 | 105.52 |
| 04/27/2026 10:29 | 1 | 105.52 |
| 04/27/2026 10:29 | 18 | 105.50 |
| 04/27/2026 10:29 | 70 | 105.51 |
| 04/27/2026 10:29 | 30 | 105.51 |
| 04/27/2026 10:29 | 2 | 105.51 |
| 04/27/2026 10:29 | 2 | 105.51 |
| 04/27/2026 10:29 | 10 | 105.50 |
| 04/27/2026 10:29 | 7 | 105.51 |
| 04/27/2026 10:29 | 20 | 105.51 |
| 04/27/2026 10:29 | 7 | 105.51 |
| 04/27/2026 10:29 | 13 | 105.51 |
| 04/27/2026 10:29 | 279 | 105.50 |
| 04/27/2026 10:29 | 11 | 105.50 |
| 04/27/2026 10:29 | 10 | 105.50 |
| 04/27/2026 10:29 | 200 | 105.48 |
| 04/27/2026 10:29 | 4 | 105.306 |
| 04/27/2026 10:29 | 20 | 105.45 |
| 04/27/2026 10:29 | 25 | 105.41 |
| 04/27/2026 10:29 | 20 | 105.40 |
| 04/27/2026 10:29 | 1 | 105.0054 |
| 04/27/2026 10:28 | 2 | 105.4071 |
| 04/27/2026 10:28 | 100 | 105.40 |
| 04/27/2026 10:28 | 35 | 105.40 |
| 04/27/2026 10:28 | 38 | 105.40 |
| 04/27/2026 10:28 | 3 | 105.42 |
| 04/27/2026 10:28 | 100 | 105.41 |
| 04/27/2026 10:28 | 28 | 105.42 |
| 04/27/2026 10:28 | 28 | 105.42 |
| 04/27/2026 10:28 | 30 | 105.42 |
| 04/27/2026 10:28 | 10 | 105.42 |
| 04/27/2026 10:28 | 100 | 105.455 |
| 04/27/2026 10:28 | 3 | 105.455 |
| 04/27/2026 10:28 | 10 | 105.41 |
| 04/27/2026 10:28 | 67 | 105.455 |
| 04/27/2026 10:28 | 25 | 105.47 |
| 04/27/2026 10:28 | 10 | 105.45 |
| 04/27/2026 10:28 | 1 | 105.45 |
| 04/27/2026 10:28 | 30 | 105.47 |
| 04/27/2026 10:28 | 10 | 105.46 |
| 04/27/2026 10:28 | 30 | 105.46 |
| 04/27/2026 10:28 | 30 | 105.45 |
| 04/27/2026 10:28 | 7 | 105.45 |
| 04/27/2026 10:28 | 16 | 105.45 |
| 04/27/2026 10:28 | 588 | 105.44 |
| 04/27/2026 10:28 | 240 | 105.44 |
| 04/27/2026 10:28 | 172 | 105.43 |
| 04/27/2026 10:28 | 32 | 105.44 |
| 04/27/2026 10:28 | 40 | 105.44 |
| 04/27/2026 10:28 | 2 | 105.3443 |
| 04/27/2026 10:28 | 0 | 105.405 |
| 04/27/2026 10:28 | 40 | 105.46 |
| 04/27/2026 10:28 | 70 | 105.44 |
| 04/27/2026 10:28 | 96 | 105.44 |
| 04/27/2026 10:28 | 47 | 105.44 |
| 04/27/2026 10:28 | 438 | 105.44 |
| 04/27/2026 10:28 | 349 | 105.44 |
| 04/27/2026 10:28 | 10 | 105.45 |
| 04/27/2026 10:28 | 30 | 105.45 |
| 04/27/2026 10:28 | 7 | 105.46 |
| 04/27/2026 10:28 | 3 | 105.48 |
| 04/27/2026 10:28 | 7 | 105.48 |
| 04/27/2026 10:28 | 40 | 105.44 |
| 04/27/2026 10:28 | 10 | 105.50 |
| 04/27/2026 10:28 | 30 | 105.50 |
| 04/27/2026 10:28 | 2 | 105.50 |
| 04/27/2026 10:28 | 76 | 105.50 |
| 04/27/2026 10:28 | 80 | 105.50 |
| 04/27/2026 10:28 | 60 | 105.50 |
| 04/27/2026 10:28 | 10 | 105.50 |
| 04/27/2026 10:28 | 40 | 105.50 |
| 04/27/2026 10:28 | 20 | 105.50 |
| 04/27/2026 10:28 | 5 | 105.50 |
| 04/27/2026 10:28 | 3 | 105.50 |
| 04/27/2026 10:28 | 1 | 105.50 |
| 04/27/2026 10:28 | 2 | 105.50 |
| 04/27/2026 10:28 | 8 | 105.50 |
| 04/27/2026 10:28 | 20 | 105.50 |
| 04/27/2026 10:28 | 50 | 105.50 |
| 04/27/2026 10:28 | 2 | 105.49 |
| 04/27/2026 10:28 | 10 | 105.50 |
| 04/27/2026 10:28 | 2 | 105.50 |
| 04/27/2026 10:28 | 7 | 105.46 |
| 04/27/2026 10:28 | 1 | 105.50 |
| 04/27/2026 10:28 | 6 | 105.50 |
| 04/27/2026 10:28 | 10 | 105.50 |
| 04/27/2026 10:28 | 10 | 105.50 |
| 04/27/2026 10:28 | 1 | 105.50 |
| 04/27/2026 10:28 | 9 | 105.50 |
| 04/27/2026 10:28 | 4 | 105.50 |
| 04/27/2026 10:28 | 1 | 105.50 |
| 04/27/2026 10:28 | 30 | 105.47 |
| 04/27/2026 10:28 | 1 | 105.47 |
| 04/27/2026 10:28 | 16 | 105.49 |
| 04/27/2026 10:28 | 11 | 105.44 |
| 04/27/2026 10:28 | 1 | 105.44 |
| 04/27/2026 10:28 | 3 | 105.44 |
| 04/27/2026 10:28 | 10 | 105.44 |
| 04/27/2026 10:28 | 4 | 105.44 |
| 04/27/2026 10:28 | 3 | 105.44 |
| 04/27/2026 10:28 | 3 | 105.44 |
| 04/27/2026 10:28 | 43 | 105.44 |
| 04/27/2026 10:28 | 15 | 105.44 |
| 04/27/2026 10:28 | 2 | 105.43 |
| 04/27/2026 10:28 | 1 | 105.42 |
| 04/27/2026 10:28 | 42 | 105.42 |
| 04/27/2026 10:28 | 4 | 105.4289 |
| 04/27/2026 10:28 | 0 | 105.3834 |
| 04/27/2026 10:28 | 17 | 105.3834 |
| 04/27/2026 10:28 | 1 | 105.44 |
| 04/27/2026 10:28 | 30 | 105.44 |
| 04/27/2026 10:28 | 52 | 105.44 |
| 04/27/2026 10:28 | 39 | 105.44 |
| 04/27/2026 10:28 | 1 | 105.44 |
| 04/27/2026 10:28 | 9 | 105.44 |
| 04/27/2026 10:28 | 20 | 105.44 |
| 04/27/2026 10:28 | 3 | 105.37 |
| 04/27/2026 10:28 | 6 | 105.35 |
| 04/27/2026 10:28 | 10 | 105.36 |
| 04/27/2026 10:28 | 400 | 105.25 |
| 04/27/2026 10:28 | 80 | 105.37 |
| 04/27/2026 10:28 | 600 | 105.37 |
| 04/27/2026 10:28 | 100 | 105.37 |
| 04/27/2026 10:28 | 27 | 105.36 |
| 04/27/2026 10:28 | 40 | 105.37 |
| 04/27/2026 10:28 | 2 | 105.50 |
| 04/27/2026 10:28 | 10 | 105.37 |
| 04/27/2026 10:28 | 16 | 105.37 |
| 04/27/2026 10:28 | 40 | 105.37 |
| 04/27/2026 10:28 | 40 | 105.37 |
| 04/27/2026 10:28 | 40 | 105.37 |
| 04/27/2026 10:28 | 40 | 105.37 |
| 04/27/2026 10:28 | 565 | 105.37 |
| 04/27/2026 10:28 | 235 | 105.37 |
| 04/27/2026 10:28 | 200 | 105.37 |
| 04/27/2026 10:28 | 25 | 105.37 |
| 04/27/2026 10:28 | 3 | 105.365 |
| 04/27/2026 10:28 | 40 | 105.365 |
| 04/27/2026 10:28 | 67 | 105.365 |
| 04/27/2026 10:28 | 25 | 105.365 |
| 04/27/2026 10:28 | 80 | 105.48 |
| 04/27/2026 10:28 | 201 | 105.44 |
| 04/27/2026 10:28 | 20 | 105.41 |
| 04/27/2026 10:28 | 101 | 105.45 |
| 04/27/2026 10:28 | 40 | 105.45 |
| 04/27/2026 10:28 | 178 | 105.41 |
| 04/27/2026 10:28 | 30 | 105.36 |
| 04/27/2026 10:28 | 48 | 105.2488 |
| 04/27/2026 10:28 | 15 | 105.41 |
| 04/27/2026 10:28 | 5 | 105.1969 |
| 04/27/2026 10:28 | 200 | 105.311072 |
| 04/27/2026 10:28 | 10 | 105.365 |
| 04/27/2026 10:28 | 8 | 105.2979 |
| 04/27/2026 10:28 | 15 | 105.2979 |
| 04/27/2026 10:28 | 25 | 105.2914 |
| 04/27/2026 10:28 | 35 | 105.2643 |
| 04/27/2026 10:28 | 10 | 105.42 |
| 04/27/2026 10:28 | 40 | 105.1429 |
| 04/27/2026 10:28 | 2 | 105.43 |
| 04/27/2026 10:28 | 10 | 105.40 |
| 04/27/2026 10:28 | 10 | 105.28 |
| 04/27/2026 10:28 | 0 | 105.4918 |
| 04/27/2026 10:28 | 180 | 105.4918 |
| 04/27/2026 10:28 | 2 | 105.36 |
| 04/27/2026 10:28 | 26 | 105.43 |
| 04/27/2026 10:28 | 4 | 105.43 |
| 04/27/2026 10:28 | 15 | 105.43 |
| 04/27/2026 10:28 | 4 | 105.345 |
| 04/27/2026 10:28 | 0 | 105.2201 |
| 04/27/2026 10:28 | 2 | 105.2201 |
| 04/27/2026 10:28 | 1 | 105.29 |
| 04/27/2026 10:28 | 1 | 105.29 |
| 04/27/2026 10:28 | 1 | 105.29 |
| 04/27/2026 10:28 | 1 | 105.29 |
| 04/27/2026 10:27 | 1 | 105.29 |
| 04/27/2026 10:27 | 8 | 105.1834 |
| 04/27/2026 10:27 | 10 | 105.263916 |
| 04/27/2026 10:27 | 11 | 105.345 |
| 04/27/2026 10:27 | 48 | 105.2189 |
| 04/27/2026 10:27 | 38 | 105.34 |
| 04/27/2026 10:27 | 20 | 105.325 |
| 04/27/2026 10:27 | 6 | 105.33 |
| 04/27/2026 10:27 | 30 | 105.325 |
| 04/27/2026 10:27 | 10 | 105.30 |
| 04/27/2026 10:27 | 13 | 105.32 |
| 04/27/2026 10:27 | 16 | 105.32 |
| 04/27/2026 10:27 | 15 | 105.28 |
| 04/27/2026 10:27 | 5 | 105.285 |
| 04/27/2026 10:27 | 24 | 105.26 |
| 04/27/2026 10:27 | 7 | 105.26 |
| 04/27/2026 10:27 | 43 | 105.26 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 80 | 105.27 |
| 04/27/2026 10:27 | 20 | 105.27 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 20 | 105.26 |
| 04/27/2026 10:27 | 100 | 105.27 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 20 | 105.27 |
| 04/27/2026 10:27 | 40 | 105.27 |
| 04/27/2026 10:27 | 721 | 105.26 |
| 04/27/2026 10:27 | 40 | 105.26 |
| 04/27/2026 10:27 | 239 | 105.26 |
| 04/27/2026 10:27 | 100 | 105.27 |
| 04/27/2026 10:27 | 40 | 105.27 |
| 04/27/2026 10:27 | 40 | 105.27 |
| 04/27/2026 10:27 | 50 | 105.27 |
| 04/27/2026 10:27 | 100 | 105.27 |
| 04/27/2026 10:27 | 31 | 105.28 |
| 04/27/2026 10:27 | 40 | 105.38 |
| 04/27/2026 10:27 | 40 | 105.38 |
| 04/27/2026 10:27 | 10 | 105.2902 |
| 04/27/2026 10:27 | 5 | 105.2006 |
| 04/27/2026 10:27 | 50 | 105.38 |
| 04/27/2026 10:27 | 26 | 105.40 |
| 04/27/2026 10:27 | 4 | 105.40 |
| 04/27/2026 10:27 | 15 | 105.36 |
| 04/27/2026 10:27 | 25 | 105.36 |
| 04/27/2026 10:27 | 15 | 105.345 |
| 04/27/2026 10:27 | 6 | 105.38 |
| 04/27/2026 10:27 | 1 | 105.38 |
| 04/27/2026 10:27 | 2 | 105.43 |
| 04/27/2026 10:27 | 25 | 105.35 |
| 04/27/2026 10:27 | 1 | 105.38 |
| 04/27/2026 10:27 | 15 | 105.36 |
| 04/27/2026 10:27 | 5 | 105.35 |
| 04/27/2026 10:27 | 10 | 105.33 |
| 04/27/2026 10:27 | 10 | 105.33 |
| 04/27/2026 10:27 | 25 | 105.29 |
| 04/27/2026 10:27 | 1 | 105.33 |
| 04/27/2026 10:27 | 18 | 105.29 |
| 04/27/2026 10:27 | 1 | 105.29 |
| 04/27/2026 10:27 | 40 | 105.29 |
| 04/27/2026 10:27 | 33 | 105.0924 |
| 04/27/2026 10:27 | 62 | 105.1751 |
| 04/27/2026 10:27 | 16 | 105.235 |
| 04/27/2026 10:27 | 19 | 105.235 |
| 04/27/2026 10:27 | 2 | 105.26 |
| 04/27/2026 10:27 | 2 | 105.26 |
| 04/27/2026 10:27 | 30 | 105.29 |
| 04/27/2026 10:27 | 10 | 105.29 |
| 04/27/2026 10:27 | 30 | 105.28 |
| 04/27/2026 10:27 | 25 | 105.26 |
| 04/27/2026 10:27 | 5 | 105.25 |
| 04/27/2026 10:27 | 33 | 105.25 |
| 04/27/2026 10:27 | 1 | 105.216 |
| 04/27/2026 10:27 | 6 | 105.20 |
| 04/27/2026 10:27 | 0 | 105.084 |
| 04/27/2026 10:27 | 15 | 105.18 |
| 04/27/2026 10:27 | 2 | 105.25 |
| 04/27/2026 10:27 | 3 | 105.12 |
| 04/27/2026 10:27 | 4 | 105.18 |
| 04/27/2026 10:27 | 3 | 105.19 |
| 04/27/2026 10:27 | 10 | 105.16 |
| 04/27/2026 10:27 | 20 | 105.16 |
| 04/27/2026 10:27 | 4 | 105.15 |
| 04/27/2026 10:27 | 4 | 105.15 |
| 04/27/2026 10:27 | 29 | 105.14 |
| 04/27/2026 10:27 | 16 | 105.10 |
| 04/27/2026 10:27 | 77 | 105.12 |
| 04/27/2026 10:27 | 30 | 105.12 |
| 04/27/2026 10:27 | 40 | 105.12 |
| 04/27/2026 10:27 | 40 | 105.12 |
| 04/27/2026 10:27 | 7 | 105.03 |
| 04/27/2026 10:26 | 51 | 105.1809 |
| 04/27/2026 10:26 | 3 | 105.06 |
| 04/27/2026 10:26 | 2 | 105.06 |
| 04/27/2026 10:26 | 1 | 105.08 |
| 04/27/2026 10:26 | 2 | 105.06 |
| 04/27/2026 10:26 | 32 | 105.12 |
| 04/27/2026 10:26 | 31 | 105.145 |
| 04/27/2026 10:26 | 10 | 105.07 |
| 04/27/2026 10:26 | 1 | 105.08 |
| 04/27/2026 10:26 | 80 | 105.08 |
| 04/27/2026 10:26 | 40 | 105.08 |
| 04/27/2026 10:26 | 2 | 105.08 |
| 04/27/2026 10:26 | 2 | 105.07 |
| 04/27/2026 10:26 | 30 | 105.07 |
| 04/27/2026 10:26 | 2 | 105.08 |
| 04/27/2026 10:26 | 8 | 105.09 |
| 04/27/2026 10:26 | 2 | 105.08 |
| 04/27/2026 10:26 | 2 | 105.09 |
| 04/27/2026 10:26 | 2 | 105.07 |
| 04/27/2026 10:26 | 2 | 105.08 |
| 04/27/2026 10:26 | 1 | 105.08 |
| 04/27/2026 10:26 | 1 | 105.165 |
| 04/27/2026 10:26 | 1 | 105.1355 |
| 04/27/2026 10:26 | 40 | 105.17 |
| 04/27/2026 10:26 | 15 | 105.17 |
| 04/27/2026 10:26 | 10 | 105.17 |
| 04/27/2026 10:26 | 0 | 105.17 |
| 04/27/2026 10:26 | 40 | 104.6859 |
| 04/27/2026 10:26 | 40 | 104.6851 |
| 04/27/2026 10:26 | 1 | 105.08 |
| 04/27/2026 10:26 | 10 | 105.17 |
| 04/27/2026 10:26 | 32 | 105.17 |
| 04/27/2026 10:26 | 100 | 105.085 |
| 04/27/2026 10:26 | 5 | 105.1629 |
| 04/27/2026 10:26 | 20 | 105.14 |
| 04/27/2026 10:26 | 5 | 105.1629 |
| 04/27/2026 10:26 | 22 | 105.10 |
| 04/27/2026 10:26 | 8 | 105.14 |
| 04/27/2026 10:26 | 40 | 105.14 |
| 04/27/2026 10:26 | 10 | 105.18 |
| 04/27/2026 10:26 | 67 | 105.1738 |
| 04/27/2026 10:26 | 53 | 105.125 |
| 04/27/2026 10:26 | 120 | 105.08 |
| 04/27/2026 10:26 | 40 | 105.09 |
| 04/27/2026 10:26 | 2 | 105.09 |
| 04/27/2026 10:26 | 2 | 105.27 |
| 04/27/2026 10:26 | 10 | 105.08 |
| 04/27/2026 10:26 | 40 | 104.6754 |
| 04/27/2026 10:26 | 34 | 105.175 |
| 04/27/2026 10:26 | 4 | 105.175 |
| 04/27/2026 10:26 | 50 | 105.18 |
| 04/27/2026 10:26 | 15 | 105.044 |
| 04/27/2026 10:26 | 80 | 105.044 |
| 04/27/2026 10:26 | 2 | 105.1924 |
| 04/27/2026 10:26 | 10 | 105.20 |
| 04/27/2026 10:26 | 5 | 105.22 |
| 04/27/2026 10:26 | 47 | 105.22 |
| 04/27/2026 10:26 | 300 | 105.10 |
| 04/27/2026 10:26 | 2 | 105.22 |
| 04/27/2026 10:26 | 3 | 105.157 |
| 04/27/2026 10:26 | 0 | 105.2778 |
| 04/27/2026 10:26 | 9 | 105.2778 |
| 04/27/2026 10:26 | 100 | 105.21 |
| 04/27/2026 10:26 | 20 | 105.22 |
| 04/27/2026 10:26 | 53 | 105.1556 |
| 04/27/2026 10:25 | 0 | 105.08 |
| 04/27/2026 10:25 | 37 | 105.22 |
| 04/27/2026 10:25 | 60 | 105.22 |
| 04/27/2026 10:25 | 10 | 105.22 |
| 04/27/2026 10:25 | 40 | 105.22 |
| 04/27/2026 10:25 | 10 | 105.21 |
| 04/27/2026 10:25 | 25 | 105.22 |
| 04/27/2026 10:25 | 50 | 105.27 |
| 04/27/2026 10:25 | 80 | 105.26 |
| 04/27/2026 10:25 | 50 | 105.20 |
| 04/27/2026 10:25 | 42 | 105.24 |
| 04/27/2026 10:25 | 58 | 105.22 |
| 04/27/2026 10:25 | 50 | 105.22 |
| 04/27/2026 10:25 | 12 | 105.20 |
| 04/27/2026 10:25 | 26 | 105.20 |
| 04/27/2026 10:25 | 20 | 105.20 |
| 04/27/2026 10:25 | 50 | 105.19 |
| 04/27/2026 10:25 | 40 | 105.20 |
| 04/27/2026 10:25 | 50 | 105.19 |
| 04/27/2026 10:25 | 20 | 105.22 |
| 04/27/2026 10:25 | 100 | 105.245 |
| 04/27/2026 10:25 | 20 | 105.20 |
| 04/27/2026 10:25 | 38 | 105.20 |
| 04/27/2026 10:25 | 50 | 105.20 |
| 04/27/2026 10:25 | 2 | 105.20 |
| 04/27/2026 10:25 | 40 | 105.20 |
| 04/27/2026 10:25 | 40 | 105.20 |
| 04/27/2026 10:25 | 40 | 105.20 |
| 04/27/2026 10:25 | 5 | 105.20 |
| 04/27/2026 10:25 | 14 | 105.21 |
| 04/27/2026 10:25 | 20 | 105.22 |
| 04/27/2026 10:25 | 38 | 105.21 |
| 04/27/2026 10:25 | 42 | 105.22 |
| 04/27/2026 10:25 | 85 | 105.23 |
| 04/27/2026 10:25 | 11 | 105.23 |
| 04/27/2026 10:25 | 39 | 105.28 |
| 04/27/2026 10:25 | 1 | 104.6426 |
| 04/27/2026 10:25 | 40 | 104.6399 |
| 04/27/2026 10:25 | 0 | 105.32 |
| 04/27/2026 10:25 | 28 | 105.32 |
| 04/27/2026 10:25 | 15 | 105.28 |
| 04/27/2026 10:25 | 14 | 105.28 |
| 04/27/2026 10:25 | 1 | 105.30 |
| 04/27/2026 10:25 | 20 | 105.27 |
| 04/27/2026 10:25 | 100 | 105.27 |
| 04/27/2026 10:25 | 0 | 105.28 |
| 04/27/2026 10:25 | 0 | 105.178 |
| 04/27/2026 10:25 | 1 | 105.22 |
| 04/27/2026 10:25 | 37 | 105.175 |
| 04/27/2026 10:25 | 40 | 105.175 |
| 04/27/2026 10:25 | 100 | 105.20 |
| 04/27/2026 10:25 | 100 | 105.175 |
| 04/27/2026 10:25 | 2 | 105.115 |
| 04/27/2026 10:25 | 40 | 105.16 |
| 04/27/2026 10:25 | 52 | 105.16 |
| 04/27/2026 10:25 | 2 | 105.16 |
| 04/27/2026 10:25 | 50 | 105.17 |
| 04/27/2026 10:25 | 80 | 105.18 |
| 04/27/2026 10:25 | 80 | 105.18 |
| 04/27/2026 10:25 | 30 | 105.18 |
| 04/27/2026 10:25 | 50 | 105.18 |
| 04/27/2026 10:25 | 80 | 105.18 |
| 04/27/2026 10:25 | 1 | 105.18 |
| 04/27/2026 10:25 | 4 | 105.18 |
| 04/27/2026 10:25 | 16 | 105.14 |
| 04/27/2026 10:25 | 40 | 105.16 |
| 04/27/2026 10:25 | 40 | 105.14 |
| 04/27/2026 10:25 | 24 | 105.14 |
| 04/27/2026 10:25 | 40 | 105.16 |
| 04/27/2026 10:25 | 50 | 105.15 |
| 04/27/2026 10:25 | 7 | 105.15 |
| 04/27/2026 10:25 | 40 | 105.15 |
| 04/27/2026 10:25 | 50 | 105.15 |
| 04/27/2026 10:25 | 4 | 105.15 |
| 04/27/2026 10:25 | 80 | 105.15 |
| 04/27/2026 10:25 | 3 | 105.15 |
| 04/27/2026 10:25 | 37 | 105.15 |
| 04/27/2026 10:25 | 50 | 105.16 |
| 04/27/2026 10:25 | 14 | 105.16 |
| 04/27/2026 10:25 | 26 | 105.16 |
| 04/27/2026 10:25 | 14 | 105.16 |
| 04/27/2026 10:25 | 100 | 105.16 |
| 04/27/2026 10:25 | 50 | 105.18 |
| 04/27/2026 10:25 | 38 | 105.215 |
| 04/27/2026 10:25 | 10 | 105.215 |
| 04/27/2026 10:25 | 10 | 105.1507 |
| 04/27/2026 10:25 | 2 | 105.25 |
| 04/27/2026 10:25 | 58 | 105.0193 |
| 04/27/2026 10:25 | 5 | 105.27 |
| 04/27/2026 10:25 | 40 | 104.6077 |
| 04/27/2026 10:25 | 1 | 104.6077 |
| 04/27/2026 10:25 | 2 | 105.21 |
| 04/27/2026 10:25 | 15 | 105.26 |
| 04/27/2026 10:25 | 1 | 105.24 |
| 04/27/2026 10:25 | 66 | 105.276 |
| 04/27/2026 10:25 | 13 | 105.20 |
| 04/27/2026 10:25 | 27 | 105.27 |
| 04/27/2026 10:25 | 12 | 105.27 |
| 04/27/2026 10:25 | 40 | 105.27 |
| 04/27/2026 10:25 | 68 | 105.0055 |
| 04/27/2026 10:25 | 14 | 105.24 |
| 04/27/2026 10:25 | 25 | 105.24 |
| 04/27/2026 10:25 | 1 | 105.24 |
| 04/27/2026 10:25 | 40 | 105.27 |
| 04/27/2026 10:25 | 10 | 105.27 |
| 04/27/2026 10:25 | 25 | 105.26 |
| 04/27/2026 10:25 | 25 | 105.26 |
| 04/27/2026 10:25 | 6 | 105.25 |
| 04/27/2026 10:25 | 240 | 105.27 |
| 04/27/2026 10:25 | 0 | 105.19 |
| 04/27/2026 10:25 | 40 | 105.25 |
| 04/27/2026 10:25 | 1 | 105.25 |
| 04/27/2026 10:25 | 33 | 105.25 |
| 04/27/2026 10:25 | 1 | 105.25 |
| 04/27/2026 10:25 | 10 | 105.25 |
| 04/27/2026 10:25 | 4 | 105.24 |
| 04/27/2026 10:25 | 40 | 105.24 |
| 04/27/2026 10:25 | 10 | 105.24 |
| 04/27/2026 10:25 | 40 | 105.24 |
| 04/27/2026 10:25 | 10 | 105.24 |
| 04/27/2026 10:25 | 15 | 105.24 |
| 04/27/2026 10:25 | 3 | 105.23 |
| 04/27/2026 10:25 | 25 | 105.24 |
| 04/27/2026 10:25 | 18 | 105.23 |
| 04/27/2026 10:25 | 3 | 105.23 |
| 04/27/2026 10:25 | 3 | 105.23 |
| 04/27/2026 10:25 | 15 | 105.24 |
| 04/27/2026 10:25 | 15 | 105.23 |
| 04/27/2026 10:25 | 13 | 105.21 |
| 04/27/2026 10:25 | 3 | 105.075 |
| 04/27/2026 10:25 | 3 | 105.075 |
| 04/27/2026 10:25 | 17 | 105.21 |
| 04/27/2026 10:25 | 3 | 105.075 |
| 04/27/2026 10:25 | 50 | 105.19 |
| 04/27/2026 10:25 | 8 | 105.20 |
| 04/27/2026 10:25 | 25 | 105.19 |
| 04/27/2026 10:25 | 10 | 105.19 |
| 04/27/2026 10:25 | 17 | 105.21 |
| 04/27/2026 10:25 | 8 | 105.21 |
| 04/27/2026 10:25 | 10 | 105.20 |
| 04/27/2026 10:25 | 4 | 105.20 |
| 04/27/2026 10:25 | 10 | 105.20 |
| 04/27/2026 10:25 | 5 | 105.20 |
| 04/27/2026 10:25 | 41 | 105.19 |
| 04/27/2026 10:25 | 13 | 105.19 |
| 04/27/2026 10:25 | 10 | 105.00 |
| 04/27/2026 10:25 | 1 | 105.12 |
| 04/27/2026 10:25 | 10 | 105.075 |
| 04/27/2026 10:25 | 41 | 105.08 |
| 04/27/2026 10:25 | 1 | 105.15 |
| 04/27/2026 10:25 | 3 | 105.14 |
| 04/27/2026 10:25 | 2 | 105.14 |
| 04/27/2026 10:25 | 100 | 105.14 |
| 04/27/2026 10:25 | 10 | 105.10 |
| 04/27/2026 10:25 | 10 | 105.10 |
| 04/27/2026 10:25 | 4 | 105.12 |
| 04/27/2026 10:25 | 2 | 105.10 |
| 04/27/2026 10:25 | 16 | 105.10 |
| 04/27/2026 10:25 | 22 | 105.10 |
| 04/27/2026 10:25 | 22 | 105.10 |
| 04/27/2026 10:25 | 10 | 105.10 |
| 04/27/2026 10:25 | 10 | 105.10 |
| 04/27/2026 10:25 | 2 | 105.10 |
| 04/27/2026 10:25 | 25 | 105.08 |
| 04/27/2026 10:25 | 10 | 105.10 |
| 04/27/2026 10:25 | 26 | 105.10 |
| 04/27/2026 10:25 | 9 | 105.10 |
| 04/27/2026 10:25 | 4 | 105.10 |
| 04/27/2026 10:25 | 11 | 105.09 |
| 04/27/2026 10:25 | 11 | 105.01 |
| 04/27/2026 10:24 | 10 | 105.08 |
| 04/27/2026 10:24 | 10 | 104.925 |
| 04/27/2026 10:24 | 30 | 104.925 |
| 04/27/2026 10:24 | 24 | 105.00 |
| 04/27/2026 10:24 | 30 | 105.02 |
| 04/27/2026 10:24 | 25 | 105.00 |
| 04/27/2026 10:24 | 5 | 104.7932 |