Large gap with delayed quotes
|
Last quote
10/15/2026
-
16:12:26
|
Bid
10/15/2026 -
16:12:25
|
Bid Volume |
Ask
10/15/2026 -
16:12:25
|
Ask Volume |
|---|---|---|---|---|
|
276.07
+1.76
(
+0.64% )
|
275.44
|
240 |
276.49
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/15/2026 16:12 | 74 | 275.72 |
| 10/15/2026 16:12 | 40 | 276.07 |
| 10/15/2026 16:12 | 25 | 275.90 |
| 10/15/2026 16:12 | 25 | 275.90 |
| 10/15/2026 16:12 | 25 | 275.90 |
| 10/15/2026 16:12 | 50 | 275.90 |
| 10/15/2026 16:12 | 10 | 275.90 |
| 10/15/2026 16:12 | 40 | 275.70 |
| 10/15/2026 16:12 | 3 | 275.72 |
| 10/15/2026 16:12 | 50 | 275.73 |
| 10/15/2026 16:12 | 18 | 275.73 |
| 10/15/2026 16:12 | 18 | 275.85 |
| 10/15/2026 16:12 | 47 | 275.86 |
| 10/15/2026 16:12 | 18 | 275.86 |
| 10/15/2026 16:12 | 15 | 275.86 |
| 10/15/2026 16:12 | 3 | 275.87 |
| 10/15/2026 16:12 | 100 | 276.06 |
| 10/15/2026 16:12 | 25 | 276.17 |
| 10/15/2026 16:12 | 8 | 276.03 |
| 10/15/2026 16:11 | 69 | 275.99 |
| 10/15/2026 16:11 | 25 | 276.02 |
| 10/15/2026 16:11 | 100 | 276.01 |
| 10/15/2026 16:10 | 71 | 276.00 |
| 10/15/2026 16:10 | 3 | 276.00 |
| 10/15/2026 16:10 | 70 | 276.08 |
| 10/15/2026 16:10 | 40 | 276.12 |
| 10/15/2026 16:10 | 1 | 275.90 |
| 10/15/2026 16:10 | 1 | 275.80 |
| 10/15/2026 16:09 | 1 | 275.51 |
| 10/15/2026 16:09 | 100 | 275.51 |
| 10/15/2026 16:08 | 3 | 275.82 |
| 10/15/2026 16:08 | 70 | 275.73 |
| 10/15/2026 16:08 | 174 | 275.72 |
| 10/15/2026 16:08 | 1 | 275.81 |
| 10/15/2026 16:07 | 25 | 275.86 |
| 10/15/2026 16:07 | 25 | 275.86 |
| 10/15/2026 16:07 | 1 | 275.87 |
| 10/15/2026 16:07 | 2 | 275.87 |
| 10/15/2026 16:06 | 100 | 275.87 |
| 10/15/2026 16:06 | 35 | 275.69 |
| 10/15/2026 16:06 | 5 | 275.69 |
| 10/15/2026 16:06 | 100 | 275.70 |
| 10/15/2026 16:06 | 40 | 275.76 |
| 10/15/2026 16:06 | 20 | 275.83 |
| 10/15/2026 16:06 | 25 | 275.83 |
| 10/15/2026 16:05 | 1 | 276.09 |
| 10/15/2026 16:05 | 30 | 276.01 |
| 10/15/2026 16:05 | 40 | 276.00 |
| 10/15/2026 16:05 | 60 | 276.00 |
| 10/15/2026 16:05 | 2 | 276.00 |
| 10/15/2026 16:05 | 2 | 276.00 |
| 10/15/2026 16:05 | 15 | 275.81 |
| 10/15/2026 16:05 | 25 | 275.81 |
| 10/15/2026 16:04 | 13 | 275.42 |
| 10/15/2026 16:04 | 10 | 275.05 |
| 10/15/2026 16:04 | 25 | 275.05 |
| 10/15/2026 16:04 | 2 | 275.07 |
| 10/15/2026 16:04 | 1 | 275.07 |
| 10/15/2026 16:04 | 1 | 275.15 |
| 10/15/2026 16:04 | 100 | 275.15 |
| 10/15/2026 16:03 | 2 | 275.16 |
| 10/15/2026 16:03 | 1 | 275.18 |
| 10/15/2026 16:03 | 1 | 275.18 |
| 10/15/2026 16:03 | 40 | 275.29 |
| 10/15/2026 16:03 | 40 | 275.31 |
| 10/15/2026 16:03 | 1 | 275.31 |
| 10/15/2026 16:03 | 20 | 275.32 |
| 10/15/2026 16:03 | 29 | 275.35 |
| 10/15/2026 16:03 | 100 | 275.35 |
| 10/15/2026 16:03 | 73 | 275.35 |
| 10/15/2026 16:03 | 160 | 275.35 |
| 10/15/2026 16:03 | 55 | 275.50 |
| 10/15/2026 16:03 | 15 | 275.45 |
| 10/15/2026 16:03 | 35 | 275.42 |
| 10/15/2026 16:02 | 7 | 275.99 |
| 10/15/2026 16:02 | 2 | 275.655 |
| 10/15/2026 16:02 | 2 | 275.90 |
| 10/15/2026 16:01 | 20 | 275.80 |
| 10/15/2026 16:01 | 180 | 275.80 |
| 10/15/2026 16:01 | 20 | 275.79 |
| 10/15/2026 16:01 | 1 | 275.90 |
| 10/15/2026 16:01 | 1 | 275.83 |
| 10/15/2026 16:01 | 11 | 275.65 |
| 10/15/2026 16:01 | 6 | 275.69 |
| 10/15/2026 16:01 | 7 | 275.48 |
| 10/15/2026 16:00 | 11 | 275.38 |
| 10/15/2026 16:00 | 1 | 274.90 |
| 10/15/2026 16:00 | 2 | 275.00 |
| 10/15/2026 16:00 | 19 | 274.93 |
| 10/15/2026 16:00 | 1 | 274.93 |
| 10/15/2026 16:00 | 20 | 274.93 |
| 10/15/2026 16:00 | 8 | 274.93 |
| 10/15/2026 16:00 | 32 | 274.93 |
| 10/15/2026 16:00 | 20 | 274.92 |
| 10/15/2026 16:00 | 5 | 274.52 |
| 10/15/2026 16:00 | 22 | 274.52 |
| 10/15/2026 16:00 | 40 | 274.38 |
| 10/15/2026 16:00 | 40 | 274.38 |
| 10/15/2026 16:00 | 20 | 274.37 |
| 10/15/2026 16:00 | 80 | 274.33 |
| 10/15/2026 15:59 | 2 | 274.08 |
| 10/15/2026 15:59 | 1 | 274.08 |
| 10/15/2026 15:59 | 1 | 274.03 |
| 10/15/2026 15:59 | 30 | 274.03 |
| 10/15/2026 15:59 | 40 | 274.03 |
| 10/15/2026 15:59 | 70 | 274.04 |
| 10/15/2026 15:59 | 4 | 274.31 |
| 10/15/2026 15:59 | 73 | 274.31 |
| 10/15/2026 15:59 | 48 | 274.31 |
| 10/15/2026 15:59 | 40 | 274.31 |
| 10/15/2026 15:59 | 40 | 274.31 |
| 10/15/2026 15:59 | 40 | 274.31 |
| 10/15/2026 15:59 | 40 | 274.17 |
| 10/15/2026 15:59 | 20 | 274.18 |
| 10/15/2026 15:59 | 100 | 274.18 |
| 10/15/2026 15:59 | 167 | 274.18 |
| 10/15/2026 15:59 | 4 | 274.40 |
| 10/15/2026 15:59 | 4 | 274.39 |
| 10/15/2026 15:59 | 2 | 274.40 |
| 10/15/2026 15:58 | 9 | 274.61 |
| 10/15/2026 15:58 | 4 | 274.61 |
| 10/15/2026 15:58 | 1 | 274.53 |
| 10/15/2026 15:58 | 65 | 274.53 |
| 10/15/2026 15:58 | 40 | 274.54 |
| 10/15/2026 15:58 | 40 | 274.54 |
| 10/15/2026 15:58 | 2 | 274.53 |
| 10/15/2026 15:58 | 1 | 274.44 |
| 10/15/2026 15:58 | 40 | 274.44 |
| 10/15/2026 15:58 | 2 | 274.44 |
| 10/15/2026 15:58 | 1 | 274.43 |
| 10/15/2026 15:58 | 1 | 274.34 |
| 10/15/2026 15:58 | 15 | 274.34 |
| 10/15/2026 15:58 | 25 | 274.34 |
| 10/15/2026 15:58 | 25 | 274.28 |
| 10/15/2026 15:58 | 40 | 274.31 |
| 10/15/2026 15:58 | 25 | 274.28 |
| 10/15/2026 15:58 | 25 | 274.28 |
| 10/15/2026 15:58 | 25 | 274.28 |
| 10/15/2026 15:58 | 70 | 274.33 |
| 10/15/2026 15:58 | 1 | 274.27 |
| 10/15/2026 15:58 | 100 | 274.27 |
| 10/15/2026 15:58 | 45 | 274.33 |
| 10/15/2026 15:58 | 66 | 274.33 |
| 10/15/2026 15:58 | 6 | 274.33 |
| 10/15/2026 15:58 | 19 | 274.33 |
| 10/15/2026 15:58 | 40 | 274.32 |
| 10/15/2026 15:58 | 30 | 274.25 |
| 10/15/2026 15:58 | 30 | 274.25 |
| 10/15/2026 15:58 | 80 | 274.25 |
| 10/15/2026 15:58 | 12 | 274.25 |
| 10/15/2026 15:58 | 6 | 274.08 |
| 10/15/2026 15:58 | 150 | 274.04 |
| 10/15/2026 15:58 | 7 | 274.04 |
| 10/15/2026 15:58 | 3 | 274.04 |
| 10/15/2026 15:58 | 100 | 274.05 |
| 10/15/2026 15:58 | 119 | 274.05 |
| 10/15/2026 15:58 | 121 | 274.05 |
| 10/15/2026 15:58 | 2 | 274.275 |
| 10/15/2026 15:56 | 40 | 274.03 |
| 10/15/2026 15:56 | 29 | 274.05 |
| 10/15/2026 15:56 | 5 | 274.10 |
| 10/15/2026 15:56 | 80 | 274.11 |
| 10/15/2026 15:56 | 25 | 274.16 |
| 10/15/2026 15:56 | 2 | 274.38 |
| 10/15/2026 15:55 | 1 | 274.38 |
| 10/15/2026 15:55 | 37 | 274.38 |
| 10/15/2026 15:55 | 10 | 274.18 |
| 10/15/2026 15:55 | 70 | 274.27 |
| 10/15/2026 15:55 | 4 | 274.30 |
| 10/15/2026 15:55 | 40 | 274.36 |
| 10/15/2026 15:55 | 1 | 274.35 |
| 10/15/2026 15:55 | 8 | 274.35 |
| 10/15/2026 15:55 | 40 | 274.31 |
| 10/15/2026 15:55 | 34 | 274.25 |
| 10/15/2026 15:55 | 40 | 274.25 |
| 10/15/2026 15:55 | 1 | 274.23 |
| 10/15/2026 15:55 | 12 | 274.23 |
| 10/15/2026 15:55 | 36 | 274.20 |
| 10/15/2026 15:55 | 4 | 274.20 |
| 10/15/2026 15:55 | 6 | 274.20 |
| 10/15/2026 15:55 | 76 | 274.20 |
| 10/15/2026 15:55 | 40 | 274.20 |
| 10/15/2026 15:55 | 2 | 274.18 |
| 10/15/2026 15:55 | 78 | 274.18 |
| 10/15/2026 15:55 | 12 | 274.18 |
| 10/15/2026 15:55 | 1 | 274.18 |
| 10/15/2026 15:55 | 2 | 274.18 |
| 10/15/2026 15:55 | 1 | 274.16 |
| 10/15/2026 15:55 | 1 | 274.06 |
| 10/15/2026 15:55 | 25 | 273.94 |
| 10/15/2026 15:55 | 1 | 274.10 |
| 10/15/2026 15:55 | 25 | 274.10 |
| 10/15/2026 15:55 | 1 | 273.97 |
| 10/15/2026 15:54 | 21 | 274.00 |
| 10/15/2026 15:54 | 29 | 274.00 |
| 10/15/2026 15:54 | 1 | 274.00 |
| 10/15/2026 15:54 | 19 | 273.80 |
| 10/15/2026 15:54 | 21 | 273.80 |
| 10/15/2026 15:54 | 40 | 273.81 |
| 10/15/2026 15:54 | 80 | 274.19 |
| 10/15/2026 15:54 | 40 | 274.21 |
| 10/15/2026 15:54 | 40 | 274.30 |
| 10/15/2026 15:54 | 2 | 274.46 |
| 10/15/2026 15:53 | 25 | 274.49 |
| 10/15/2026 15:53 | 25 | 274.49 |
| 10/15/2026 15:53 | 25 | 274.49 |
| 10/15/2026 15:53 | 25 | 274.49 |
| 10/15/2026 15:53 | 4 | 274.415 |
| 10/15/2026 15:53 | 1 | 274.22 |
| 10/15/2026 15:53 | 40 | 274.44 |
| 10/15/2026 15:53 | 15 | 274.54 |
| 10/15/2026 15:52 | 4 | 274.41 |
| 10/15/2026 15:52 | 15 | 274.32 |
| 10/15/2026 15:52 | 10 | 274.28 |
| 10/15/2026 15:52 | 10 | 274.22 |
| 10/15/2026 15:52 | 20 | 274.22 |
| 10/15/2026 15:52 | 9 | 274.22 |
| 10/15/2026 15:52 | 31 | 274.21 |
| 10/15/2026 15:52 | 39 | 274.21 |
| 10/15/2026 15:52 | 1 | 274.22 |
| 10/15/2026 15:52 | 20 | 274.21 |
| 10/15/2026 15:52 | 19 | 274.21 |
| 10/15/2026 15:52 | 1 | 274.21 |
| 10/15/2026 15:52 | 10 | 274.21 |
| 10/15/2026 15:52 | 40 | 274.21 |
| 10/15/2026 15:52 | 4 | 274.14 |
| 10/15/2026 15:51 | 40 | 273.73 |
| 10/15/2026 15:51 | 100 | 273.78 |
| 10/15/2026 15:51 | 40 | 273.79 |
| 10/15/2026 15:51 | 40 | 273.79 |
| 10/15/2026 15:50 | 43 | 273.77 |
| 10/15/2026 15:50 | 62 | 273.61 |
| 10/15/2026 15:50 | 19 | 273.59 |
| 10/15/2026 15:50 | 25 | 273.98 |
| 10/15/2026 15:50 | 1 | 274.00 |
| 10/15/2026 15:50 | 20 | 274.00 |
| 10/15/2026 15:50 | 4 | 273.95 |
| 10/15/2026 15:50 | 4 | 273.94 |
| 10/15/2026 15:50 | 93 | 273.94 |
| 10/15/2026 15:50 | 21 | 273.94 |
| 10/15/2026 15:50 | 11 | 273.94 |
| 10/15/2026 15:50 | 40 | 273.94 |
| 10/15/2026 15:50 | 40 | 273.93 |
| 10/15/2026 15:50 | 160 | 273.93 |
| 10/15/2026 15:49 | 3 | 273.21 |
| 10/15/2026 15:48 | 8 | 273.50 |
| 10/15/2026 15:47 | 1 | 273.43 |
| 10/15/2026 15:47 | 1 | 273.46 |
| 10/15/2026 15:47 | 1 | 273.48 |
| 10/15/2026 15:47 | 100 | 273.64 |
| 10/15/2026 15:47 | 5 | 273.69 |
| 10/15/2026 15:47 | 15 | 273.69 |
| 10/15/2026 15:47 | 25 | 273.69 |
| 10/15/2026 15:47 | 120 | 273.74 |
| 10/15/2026 15:47 | 3 | 274.06 |
| 10/15/2026 15:46 | 1 | 274.00 |
| 10/15/2026 15:46 | 1 | 274.00 |
| 10/15/2026 15:46 | 40 | 273.91 |
| 10/15/2026 15:46 | 1 | 273.90 |
| 10/15/2026 15:46 | 40 | 273.91 |
| 10/15/2026 15:46 | 20 | 273.90 |
| 10/15/2026 15:46 | 20 | 273.90 |
| 10/15/2026 15:46 | 20 | 273.89 |
| 10/15/2026 15:46 | 20 | 273.89 |
| 10/15/2026 15:46 | 20 | 273.89 |
| 10/15/2026 15:46 | 20 | 273.89 |
| 10/15/2026 15:46 | 40 | 273.89 |
| 10/15/2026 15:46 | 20 | 273.88 |
| 10/15/2026 15:46 | 3 | 273.79 |
| 10/15/2026 15:46 | 30 | 273.76 |
| 10/15/2026 15:46 | 1 | 273.76 |
| 10/15/2026 15:46 | 39 | 273.76 |
| 10/15/2026 15:46 | 1 | 273.76 |
| 10/15/2026 15:46 | 9 | 273.76 |
| 10/15/2026 15:46 | 15 | 273.69 |
| 10/15/2026 15:46 | 25 | 273.69 |
| 10/15/2026 15:46 | 40 | 273.57 |
| 10/15/2026 15:46 | 40 | 273.57 |
| 10/15/2026 15:46 | 5 | 273.57 |
| 10/15/2026 15:46 | 9 | 273.56 |
| 10/15/2026 15:46 | 6 | 273.56 |
| 10/15/2026 15:46 | 20 | 273.54 |
| 10/15/2026 15:46 | 20 | 273.54 |
| 10/15/2026 15:46 | 40 | 273.54 |
| 10/15/2026 15:46 | 22 | 273.54 |
| 10/15/2026 15:46 | 20 | 273.53 |
| 10/15/2026 15:46 | 18 | 273.54 |
| 10/15/2026 15:46 | 1 | 273.51 |
| 10/15/2026 15:46 | 25 | 273.39 |
| 10/15/2026 15:46 | 30 | 273.36 |
| 10/15/2026 15:46 | 103 | 273.36 |
| 10/15/2026 15:46 | 17 | 273.36 |
| 10/15/2026 15:46 | 200 | 273.36 |
| 10/15/2026 15:46 | 40 | 273.36 |
| 10/15/2026 15:46 | 20 | 273.35 |
| 10/15/2026 15:46 | 15 | 273.30 |
| 10/15/2026 15:46 | 25 | 273.30 |
| 10/15/2026 15:46 | 9 | 272.72 |
| 10/15/2026 15:46 | 1 | 272.72 |
| 10/15/2026 15:46 | 1 | 272.93 |
| 10/15/2026 15:46 | 2 | 272.97 |
| 10/15/2026 15:46 | 3 | 273.00 |
| 10/15/2026 15:46 | 17 | 273.00 |
| 10/15/2026 15:46 | 10 | 273.00 |
| 10/15/2026 15:46 | 15 | 273.00 |
| 10/15/2026 15:46 | 10 | 273.00 |
| 10/15/2026 15:46 | 9 | 273.00 |
| 10/15/2026 15:46 | 5 | 273.24 |
| 10/15/2026 15:46 | 10 | 273.25 |
| 10/15/2026 15:46 | 30 | 273.25 |
| 10/15/2026 15:46 | 1 | 273.34 |
| 10/15/2026 15:46 | 4 | 273.34 |
| 10/15/2026 15:46 | 4 | 273.34 |
| 10/15/2026 15:46 | 5 | 273.62 |
| 10/15/2026 15:46 | 25 | 273.62 |
| 10/15/2026 15:46 | 25 | 273.62 |
| 10/15/2026 15:46 | 25 | 273.62 |
| 10/15/2026 15:46 | 5 | 273.36 |
| 10/15/2026 15:45 | 25 | 273.36 |
| 10/15/2026 15:45 | 25 | 273.36 |
| 10/15/2026 15:45 | 25 | 273.36 |
| 10/15/2026 15:45 | 9 | 273.12 |
| 10/15/2026 15:45 | 12 | 273.05 |
| 10/15/2026 15:45 | 44 | 273.05 |
| 10/15/2026 15:45 | 5 | 273.16 |
| 10/15/2026 15:45 | 1 | 273.18 |
| 10/15/2026 15:45 | 30 | 273.40 |
| 10/15/2026 15:45 | 36 | 273.44 |
| 10/15/2026 15:45 | 40 | 273.45 |
| 10/15/2026 15:45 | 8 | 273.56 |
| 10/15/2026 15:45 | 100 | 273.56 |
| 10/15/2026 15:45 | 100 | 273.56 |
| 10/15/2026 15:44 | 1 | 273.45 |
| 10/15/2026 15:44 | 30 | 273.45 |
| 10/15/2026 15:44 | 40 | 273.45 |
| 10/15/2026 15:44 | 70 | 273.46 |
| 10/15/2026 15:44 | 1 | 274.00 |
| 10/15/2026 15:44 | 2 | 274.02 |
| 10/15/2026 15:44 | 2 | 273.95 |
| 10/15/2026 15:44 | 53 | 273.90 |
| 10/15/2026 15:44 | 20 | 273.90 |
| 10/15/2026 15:44 | 80 | 273.90 |
| 10/15/2026 15:44 | 16 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 14 | 273.90 |
| 10/15/2026 15:44 | 81 | 273.90 |
| 10/15/2026 15:44 | 5 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 1 | 273.90 |
| 10/15/2026 15:44 | 99 | 273.90 |
| 10/15/2026 15:44 | 1 | 273.90 |
| 10/15/2026 15:44 | 30 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 100 | 273.90 |
| 10/15/2026 15:44 | 40 | 274.27 |
| 10/15/2026 15:44 | 40 | 274.21 |
| 10/15/2026 15:44 | 40 | 274.21 |
| 10/15/2026 15:44 | 2 | 274.17 |
| 10/15/2026 15:44 | 1 | 274.17 |
| 10/15/2026 15:44 | 9 | 274.17 |
| 10/15/2026 15:44 | 3 | 274.14 |
| 10/15/2026 15:44 | 12 | 274.14 |
| 10/15/2026 15:44 | 12 | 274.14 |
| 10/15/2026 15:44 | 12 | 274.14 |
| 10/15/2026 15:43 | 1 | 274.14 |
| 10/15/2026 15:43 | 30 | 274.14 |
| 10/15/2026 15:43 | 10 | 274.14 |
| 10/15/2026 15:43 | 30 | 274.08 |
| 10/15/2026 15:43 | 1 | 274.07 |
| 10/15/2026 15:43 | 40 | 274.07 |
| 10/15/2026 15:43 | 12 | 274.07 |
| 10/15/2026 15:43 | 25 | 274.05 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 48 | 273.99 |
| 10/15/2026 15:43 | 84 | 273.99 |
| 10/15/2026 15:43 | 116 | 273.99 |
| 10/15/2026 15:43 | 45 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 30 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 25 | 273.99 |
| 10/15/2026 15:43 | 200 | 273.99 |
| 10/15/2026 15:43 | 40 | 274.01 |
| 10/15/2026 15:43 | 1 | 274.01 |
| 10/15/2026 15:43 | 40 | 274.01 |
| 10/15/2026 15:43 | 69 | 274.00 |
| 10/15/2026 15:43 | 1 | 274.00 |
| 10/15/2026 15:43 | 170 | 274.00 |
| 10/15/2026 15:43 | 70 | 273.98 |
| 10/15/2026 15:43 | 40 | 273.76 |
| 10/15/2026 15:43 | 2 | 274.00 |
| 10/15/2026 15:43 | 100 | 274.23 |
| 10/15/2026 15:43 | 28 | 274.23 |
| 10/15/2026 15:43 | 40 | 274.25 |
| 10/15/2026 15:43 | 20 | 274.32 |
| 10/15/2026 15:43 | 39 | 274.32 |
| 10/15/2026 15:43 | 20 | 274.31 |
| 10/15/2026 15:43 | 1 | 274.32 |
| 10/15/2026 15:43 | 40 | 274.32 |
| 10/15/2026 15:43 | 40 | 274.32 |
| 10/15/2026 15:43 | 4 | 274.34 |
| 10/15/2026 15:43 | 2 | 274.48 |
| 10/15/2026 15:43 | 40 | 274.81 |
| 10/15/2026 15:43 | 100 | 274.81 |
| 10/15/2026 15:43 | 40 | 274.81 |
| 10/15/2026 15:42 | 10 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 15 | 275.06 |
| 10/15/2026 15:42 | 25 | 275.06 |
| 10/15/2026 15:42 | 25 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 23 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 23 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 16 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 1 | 275.06 |
| 10/15/2026 15:42 | 16 | 275.06 |
| 10/15/2026 15:42 | 24 | 275.06 |
| 10/15/2026 15:42 | 10 | 275.05 |
| 10/15/2026 15:42 | 20 | 275.05 |
| 10/15/2026 15:42 | 40 | 275.06 |
| 10/15/2026 15:42 | 12 | 275.28 |
| 10/15/2026 15:42 | 40 | 275.29 |
| 10/15/2026 15:42 | 35 | 275.51 |
| 10/15/2026 15:42 | 10 | 275.73 |
| 10/15/2026 15:42 | 36 | 275.69 |
| 10/15/2026 15:42 | 4 | 275.84 |
| 10/15/2026 15:42 | 60 | 275.84 |
| 10/15/2026 15:42 | 40 | 275.84 |
| 10/15/2026 15:42 | 40 | 276.30 |
| 10/15/2026 15:42 | 40 | 276.31 |
| 10/15/2026 15:42 | 40 | 276.31 |
| 10/15/2026 15:41 | 1 | 276.50 |
| 10/15/2026 15:41 | 20 | 276.50 |
| 10/15/2026 15:41 | 20 | 276.50 |
| 10/15/2026 15:41 | 20 | 276.50 |
| 10/15/2026 15:41 | 20 | 276.49 |
| 10/15/2026 15:41 | 1 | 276.33 |
| 10/15/2026 15:41 | 90 | 276.21 |
| 10/15/2026 15:41 | 4 | 276.18 |
| 10/15/2026 15:40 | 10 | 275.78 |
| 10/15/2026 15:40 | 5 | 276.10 |
| 10/15/2026 15:40 | 40 | 276.04 |
| 10/15/2026 15:40 | 12 | 276.01 |
| 10/15/2026 15:40 | 40 | 275.79 |
| 10/15/2026 15:40 | 20 | 275.78 |
| 10/15/2026 15:40 | 5 | 275.84 |
| 10/15/2026 15:40 | 12 | 275.84 |
| 10/15/2026 15:40 | 12 | 275.79 |
| 10/15/2026 15:39 | 1 | 275.51 |
| 10/15/2026 15:39 | 29 | 275.55 |
| 10/15/2026 15:39 | 40 | 275.56 |
| 10/15/2026 15:39 | 10 | 275.56 |
| 10/15/2026 15:39 | 40 | 275.56 |
| 10/15/2026 15:39 | 22 | 275.90 |
| 10/15/2026 15:39 | 45 | 275.93 |
| 10/15/2026 15:39 | 25 | 275.93 |
| 10/15/2026 15:39 | 40 | 276.00 |
| 10/15/2026 15:39 | 4 | 275.86 |
| 10/15/2026 15:39 | 4 | 275.67 |
| 10/15/2026 15:39 | 40 | 275.70 |
| 10/15/2026 15:39 | 39 | 275.76 |
| 10/15/2026 15:39 | 1 | 275.76 |
| 10/15/2026 15:38 | 36 | 275.90 |
| 10/15/2026 15:38 | 44 | 275.96 |
| 10/15/2026 15:38 | 40 | 275.99 |
| 10/15/2026 15:38 | 36 | 276.00 |
| 10/15/2026 15:38 | 80 | 276.01 |
| 10/15/2026 15:38 | 100 | 276.03 |
| 10/15/2026 15:38 | 40 | 276.04 |
| 10/15/2026 15:37 | 70 | 276.375 |
| 10/15/2026 15:37 | 25 | 276.37 |
| 10/15/2026 15:37 | 1 | 276.46 |
| 10/15/2026 15:37 | 40 | 276.48 |
| 10/15/2026 15:37 | 1 | 276.51 |
| 10/15/2026 15:37 | 49 | 276.51 |
| 10/15/2026 15:37 | 40 | 276.51 |
| 10/15/2026 15:37 | 4 | 276.83 |
| 10/15/2026 15:36 | 160 | 276.64 |
| 10/15/2026 15:36 | 11 | 276.67 |
| 10/15/2026 15:36 | 9 | 276.69 |
| 10/15/2026 15:36 | 40 | 276.69 |
| 10/15/2026 15:36 | 1 | 276.72 |
| 10/15/2026 15:36 | 25 | 276.82 |
| 10/15/2026 15:36 | 25 | 276.82 |
| 10/15/2026 15:36 | 20 | 277.095 |
| 10/15/2026 15:36 | 40 | 277.39 |
| 10/15/2026 15:36 | 40 | 277.34 |
| 10/15/2026 15:36 | 40 | 276.98 |
| 10/15/2026 15:36 | 1 | 276.97 |
| 10/15/2026 15:36 | 23 | 276.96 |
| 10/15/2026 15:36 | 16 | 276.92 |
| 10/15/2026 15:36 | 1 | 276.92 |
| 10/15/2026 15:36 | 23 | 276.92 |
| 10/15/2026 15:36 | 40 | 276.92 |
| 10/15/2026 15:36 | 40 | 276.91 |
| 10/15/2026 15:36 | 40 | 276.90 |
| 10/15/2026 15:36 | 80 | 276.90 |
| 10/15/2026 15:36 | 146 | 276.90 |
| 10/15/2026 15:36 | 54 | 276.90 |
| 10/15/2026 15:36 | 3 | 276.89 |
| 10/15/2026 15:36 | 20 | 276.89 |
| 10/15/2026 15:36 | 57 | 276.89 |
| 10/15/2026 15:36 | 20 | 276.89 |
| 10/15/2026 15:36 | 20 | 276.89 |
| 10/15/2026 15:36 | 20 | 276.88 |
| 10/15/2026 15:36 | 20 | 276.81 |
| 10/15/2026 15:36 | 25 | 276.81 |
| 10/15/2026 15:36 | 25 | 276.81 |
| 10/15/2026 15:36 | 25 | 276.81 |
| 10/15/2026 15:36 | 25 | 276.81 |
| 10/15/2026 15:36 | 40 | 276.82 |
| 10/15/2026 15:36 | 10 | 276.64 |
| 10/15/2026 15:36 | 28 | 276.64 |
| 10/15/2026 15:36 | 8 | 276.67 |
| 10/15/2026 15:36 | 22 | 276.67 |
| 10/15/2026 15:36 | 8 | 276.68 |
| 10/15/2026 15:36 | 10 | 276.68 |
| 10/15/2026 15:36 | 15 | 276.79 |
| 10/15/2026 15:36 | 14 | 276.79 |
| 10/15/2026 15:36 | 40 | 276.67 |
| 10/15/2026 15:36 | 100 | 276.355 |
| 10/15/2026 15:35 | 40 | 276.78 |
| 10/15/2026 15:35 | 25 | 276.50 |
| 10/15/2026 15:35 | 12 | 276.26 |
| 10/15/2026 15:35 | 1 | 276.73 |
| 10/15/2026 15:35 | 29 | 276.88 |
| 10/15/2026 15:35 | 1 | 276.86 |
| 10/15/2026 15:35 | 40 | 276.81 |
| 10/15/2026 15:35 | 30 | 276.78 |
| 10/15/2026 15:35 | 100 | 276.74 |
| 10/15/2026 15:35 | 12 | 276.39 |
| 10/15/2026 15:35 | 100 | 276.40 |
| 10/15/2026 15:35 | 14 | 276.74 |
| 10/15/2026 15:35 | 34 | 276.59 |
| 10/15/2026 15:34 | 30 | 276.23 |
| 10/15/2026 15:34 | 30 | 276.37 |
| 10/15/2026 15:34 | 34 | 276.58 |
| 10/15/2026 15:34 | 3 | 276.46 |
| 10/15/2026 15:34 | 17 | 276.92 |
| 10/15/2026 15:34 | 17 | 276.92 |
| 10/15/2026 15:34 | 40 | 276.94 |
| 10/15/2026 15:34 | 40 | 276.98 |
| 10/15/2026 15:34 | 1 | 276.98 |
| 10/15/2026 15:34 | 1 | 276.98 |
| 10/15/2026 15:34 | 40 | 276.94 |
| 10/15/2026 15:34 | 40 | 276.80 |
| 10/15/2026 15:34 | 15 | 276.80 |
| 10/15/2026 15:34 | 25 | 276.80 |
| 10/15/2026 15:34 | 12 | 276.80 |
| 10/15/2026 15:34 | 40 | 276.80 |
| 10/15/2026 15:34 | 30 | 276.79 |
| 10/15/2026 15:34 | 40 | 276.79 |
| 10/15/2026 15:34 | 23 | 276.77 |
| 10/15/2026 15:34 | 10 | 276.72 |
| 10/15/2026 15:34 | 79 | 276.72 |
| 10/15/2026 15:34 | 20 | 276.71 |
| 10/15/2026 15:34 | 1 | 276.72 |
| 10/15/2026 15:34 | 40 | 276.72 |
| 10/15/2026 15:34 | 2 | 276.71 |
| 10/15/2026 15:34 | 38 | 276.70 |
| 10/15/2026 15:34 | 2 | 276.56 |
| 10/15/2026 15:34 | 80 | 276.31 |
| 10/15/2026 15:34 | 10 | 275.88 |
| 10/15/2026 15:34 | 1 | 276.09 |
| 10/15/2026 15:34 | 24 | 276.23 |
| 10/15/2026 15:34 | 70 | 276.23 |
| 10/15/2026 15:34 | 10 | 276.23 |
| 10/15/2026 15:34 | 70 | 276.25 |
| 10/15/2026 15:34 | 17 | 276.38 |
| 10/15/2026 15:34 | 39 | 276.26 |
| 10/15/2026 15:34 | 1 | 276.26 |
| 10/15/2026 15:34 | 40 | 276.26 |
| 10/15/2026 15:34 | 25 | 276.49 |
| 10/15/2026 15:34 | 168 | 276.50 |
| 10/15/2026 15:34 | 176 | 276.50 |
| 10/15/2026 15:34 | 156 | 276.50 |
| 10/15/2026 15:34 | 20 | 276.49 |
| 10/15/2026 15:34 | 2 | 276.47 |
| 10/15/2026 15:34 | 4 | 276.39 |
| 10/15/2026 15:34 | 40 | 276.23 |
| 10/15/2026 15:33 | 37 | 276.75 |
| 10/15/2026 15:33 | 3 | 276.58 |
| 10/15/2026 15:33 | 37 | 276.58 |
| 10/15/2026 15:32 | 40 | 276.74 |
| 10/15/2026 15:32 | 40 | 276.99 |
| 10/15/2026 15:32 | 40 | 276.73 |
| 10/15/2026 15:32 | 40 | 276.48 |
| 10/15/2026 15:32 | 40 | 276.46 |
| 10/15/2026 15:32 | 10 | 276.46 |
| 10/15/2026 15:32 | 40 | 276.46 |
| 10/15/2026 15:32 | 40 | 276.32 |
| 10/15/2026 15:32 | 1 | 276.41 |
| 10/15/2026 15:32 | 40 | 276.40 |
| 10/15/2026 15:32 | 20 | 276.19 |
| 10/15/2026 15:32 | 100 | 276.09 |
| 10/15/2026 15:32 | 38 | 276.17 |
| 10/15/2026 15:32 | 1 | 276.18 |
| 10/15/2026 15:32 | 15 | 276.20 |
| 10/15/2026 15:32 | 25 | 276.20 |
| 10/15/2026 15:31 | 40 | 276.91 |
| 10/15/2026 15:31 | 40 | 276.98 |
| 10/15/2026 15:31 | 40 | 277.00 |
| 10/15/2026 15:31 | 20 | 276.99 |
| 10/15/2026 15:31 | 100 | 276.27 |
| 10/15/2026 15:31 | 40 | 276.24 |
| 10/15/2026 15:31 | 10 | 276.23 |
| 10/15/2026 15:31 | 40 | 276.23 |
| 10/15/2026 15:31 | 12 | 276.23 |
| 10/15/2026 15:31 | 1 | 276.23 |
| 10/15/2026 15:31 | 15 | 276.23 |
| 10/15/2026 15:31 | 40 | 276.23 |
| 10/15/2026 15:31 | 40 | 276.23 |
| 10/15/2026 15:31 | 1 | 276.23 |
| 10/15/2026 15:31 | 1 | 276.18 |
| 10/15/2026 15:31 | 1 | 276.18 |
| 10/15/2026 15:31 | 18 | 276.18 |
| 10/15/2026 15:31 | 22 | 276.18 |
| 10/15/2026 15:31 | 20 | 276.17 |
| 10/15/2026 15:31 | 10 | 275.43 |
| 10/15/2026 15:31 | 40 | 276.10 |
| 10/15/2026 15:31 | 40 | 276.16 |
| 10/15/2026 15:31 | 25 | 275.78 |
| 10/15/2026 15:31 | 25 | 275.78 |
| 10/15/2026 15:31 | 6 | 275.39 |
| 10/15/2026 15:31 | 34 | 275.39 |
| 10/15/2026 15:31 | 70 | 275.40 |
| 10/15/2026 15:31 | 1 | 276.03 |
| 10/15/2026 15:30 | 2 | 276.10 |
| 10/15/2026 15:30 | 1 | 275.41 |
| 10/15/2026 15:30 | 45 | 276.00 |
| 10/15/2026 15:30 | 2 | 276.00 |
| 10/15/2026 15:30 | 618 | 275.45 |
| 10/15/2026 15:30 | 10624 | 275.47 |
| 10/15/2026 15:30 | 10624 | 275.47 |