Large gap with delayed quotes
|
Last quote
09/21/2026
-
18:03:10
|
Bid
09/21/2026 -
18:05:54
|
Bid Volume |
Ask
09/21/2026 -
18:05:54
|
Ask Volume |
|---|---|---|---|---|
|
267.89
-1.53
(
-0.57% )
|
267.92
|
80 |
268.34
|
80 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/21/2026 18:05 | 3 | 268.24 |
| 09/21/2026 18:05 | 1 | 268.23 |
| 09/21/2026 18:05 | 17 | 268.14 |
| 09/21/2026 18:05 | 16 | 268.14 |
| 09/21/2026 18:04 | 3 | 268.09 |
| 09/21/2026 18:04 | 9 | 268.03 |
| 09/21/2026 18:03 | 1 | 267.96 |
| 09/21/2026 18:03 | 1 | 267.89 |
| 09/21/2026 18:03 | 73 | 267.89 |
| 09/21/2026 18:03 | 6 | 267.89 |
| 09/21/2026 18:03 | 8 | 267.88 |
| 09/21/2026 18:03 | 6 | 267.88 |
| 09/21/2026 18:01 | 25 | 267.69 |
| 09/21/2026 18:01 | 25 | 267.69 |
| 09/21/2026 18:01 | 25 | 267.69 |
| 09/21/2026 18:01 | 2 | 267.76 |
| 09/21/2026 18:01 | 1 | 267.72 |
| 09/21/2026 18:01 | 14 | 267.71 |
| 09/21/2026 18:01 | 2 | 267.71 |
| 09/21/2026 18:01 | 1 | 267.69 |
| 09/21/2026 18:01 | 5 | 267.65 |
| 09/21/2026 18:01 | 1 | 267.64 |
| 09/21/2026 18:01 | 5 | 267.53 |
| 09/21/2026 18:01 | 10 | 267.53 |
| 09/21/2026 18:01 | 65 | 267.53 |
| 09/21/2026 18:00 | 31 | 267.38 |
| 09/21/2026 18:00 | 40 | 267.30 |
| 09/21/2026 18:00 | 3 | 267.45 |
| 09/21/2026 18:00 | 16 | 267.47 |
| 09/21/2026 18:00 | 9 | 267.53 |
| 09/21/2026 18:00 | 20 | 267.52 |
| 09/21/2026 18:00 | 45 | 267.52 |
| 09/21/2026 18:00 | 10 | 267.50 |
| 09/21/2026 18:00 | 20 | 267.50 |
| 09/21/2026 18:00 | 20 | 267.49 |
| 09/21/2026 17:59 | 1 | 267.39 |
| 09/21/2026 17:59 | 1 | 267.39 |
| 09/21/2026 17:59 | 100 | 267.49 |
| 09/21/2026 17:59 | 1 | 267.48 |
| 09/21/2026 17:59 | 40 | 267.48 |
| 09/21/2026 17:59 | 5 | 267.48 |
| 09/21/2026 17:59 | 1 | 267.47 |
| 09/21/2026 17:59 | 1 | 267.47 |
| 09/21/2026 17:59 | 3 | 267.47 |
| 09/21/2026 17:59 | 18 | 267.46 |
| 09/21/2026 17:59 | 1 | 267.44 |
| 09/21/2026 17:59 | 1 | 267.44 |
| 09/21/2026 17:59 | 1 | 267.44 |
| 09/21/2026 17:59 | 2 | 267.43 |
| 09/21/2026 17:59 | 6 | 267.35 |
| 09/21/2026 17:59 | 1 | 267.35 |
| 09/21/2026 17:59 | 100 | 267.30 |
| 09/21/2026 17:59 | 14 | 267.30 |
| 09/21/2026 17:59 | 4 | 267.25 |
| 09/21/2026 17:59 | 4 | 267.25 |
| 09/21/2026 17:59 | 2 | 267.25 |
| 09/21/2026 17:59 | 10 | 267.25 |
| 09/21/2026 17:59 | 20 | 267.25 |
| 09/21/2026 17:59 | 2 | 267.21 |
| 09/21/2026 17:59 | 40 | 267.21 |
| 09/21/2026 17:58 | 20 | 267.23 |
| 09/21/2026 17:58 | 20 | 267.18 |
| 09/21/2026 17:58 | 20 | 267.16 |
| 09/21/2026 17:58 | 11 | 267.15 |
| 09/21/2026 17:58 | 8 | 267.15 |
| 09/21/2026 17:58 | 20 | 267.15 |
| 09/21/2026 17:58 | 10 | 267.14 |
| 09/21/2026 17:58 | 40 | 267.14 |
| 09/21/2026 17:58 | 14 | 267.14 |
| 09/21/2026 17:58 | 6 | 267.14 |
| 09/21/2026 17:58 | 10 | 267.14 |
| 09/21/2026 17:58 | 30 | 267.14 |
| 09/21/2026 17:58 | 10 | 267.13 |
| 09/21/2026 17:57 | 4 | 267.05 |
| 09/21/2026 17:57 | 4 | 267.04 |
| 09/21/2026 17:56 | 80 | 266.96 |
| 09/21/2026 17:56 | 1 | 266.96 |
| 09/21/2026 17:56 | 6 | 266.96 |
| 09/21/2026 17:56 | 18 | 266.96 |
| 09/21/2026 17:56 | 8 | 266.96 |
| 09/21/2026 17:56 | 40 | 266.96 |
| 09/21/2026 17:56 | 4 | 266.94 |
| 09/21/2026 17:56 | 10 | 266.93 |
| 09/21/2026 17:56 | 3 | 266.90 |
| 09/21/2026 17:56 | 1 | 266.965 |
| 09/21/2026 17:56 | 20 | 266.995 |
| 09/21/2026 17:55 | 6 | 266.97 |
| 09/21/2026 17:54 | 2 | 267.04 |
| 09/21/2026 17:54 | 3 | 267.01 |
| 09/21/2026 17:54 | 1 | 267.02 |
| 09/21/2026 17:54 | 1 | 267.07 |
| 09/21/2026 17:54 | 9 | 267.07 |
| 09/21/2026 17:54 | 1 | 267.075 |
| 09/21/2026 17:54 | 12 | 267.09 |
| 09/21/2026 17:54 | 40 | 267.12 |
| 09/21/2026 17:54 | 40 | 267.12 |
| 09/21/2026 17:53 | 80 | 267.23 |
| 09/21/2026 17:52 | 3 | 267.355 |
| 09/21/2026 17:51 | 25 | 267.38 |
| 09/21/2026 17:50 | 40 | 267.57 |
| 09/21/2026 17:50 | 10 | 267.56 |
| 09/21/2026 17:50 | 8 | 267.53 |
| 09/21/2026 17:50 | 10 | 267.53 |
| 09/21/2026 17:50 | 5 | 267.54 |
| 09/21/2026 17:50 | 39 | 267.52 |
| 09/21/2026 17:50 | 25 | 267.46 |
| 09/21/2026 17:50 | 1 | 267.38 |
| 09/21/2026 17:50 | 80 | 267.38 |
| 09/21/2026 17:49 | 25 | 267.47 |
| 09/21/2026 17:49 | 40 | 267.47 |
| 09/21/2026 17:49 | 2 | 267.48 |
| 09/21/2026 17:49 | 4 | 267.48 |
| 09/21/2026 17:49 | 4 | 267.48 |
| 09/21/2026 17:49 | 2 | 267.49 |
| 09/21/2026 17:49 | 40 | 267.49 |
| 09/21/2026 17:49 | 6 | 267.51 |
| 09/21/2026 17:49 | 28 | 267.53 |
| 09/21/2026 17:49 | 40 | 267.57 |
| 09/21/2026 17:48 | 40 | 267.57 |
| 09/21/2026 17:48 | 1 | 267.67 |
| 09/21/2026 17:48 | 1 | 267.66 |
| 09/21/2026 17:48 | 1 | 267.62 |
| 09/21/2026 17:48 | 8 | 267.60 |
| 09/21/2026 17:48 | 1 | 267.56 |
| 09/21/2026 17:48 | 40 | 267.56 |
| 09/21/2026 17:48 | 3 | 267.57 |
| 09/21/2026 17:48 | 40 | 267.57 |
| 09/21/2026 17:47 | 2 | 267.71 |
| 09/21/2026 17:47 | 16 | 267.69 |
| 09/21/2026 17:47 | 20 | 267.69 |
| 09/21/2026 17:47 | 20 | 267.69 |
| 09/21/2026 17:46 | 2 | 267.69 |
| 09/21/2026 17:46 | 3 | 267.69 |
| 09/21/2026 17:46 | 40 | 267.69 |
| 09/21/2026 17:46 | 1 | 267.68 |
| 09/21/2026 17:46 | 1 | 267.67 |
| 09/21/2026 17:46 | 40 | 267.66 |
| 09/21/2026 17:46 | 1 | 267.66 |
| 09/21/2026 17:46 | 1 | 267.66 |
| 09/21/2026 17:46 | 1 | 267.66 |
| 09/21/2026 17:46 | 11 | 267.65 |
| 09/21/2026 17:46 | 1 | 267.65 |
| 09/21/2026 17:46 | 20 | 267.65 |
| 09/21/2026 17:46 | 79 | 267.65 |
| 09/21/2026 17:46 | 7 | 267.64 |
| 09/21/2026 17:46 | 2 | 267.60 |
| 09/21/2026 17:46 | 6 | 267.57 |
| 09/21/2026 17:46 | 17 | 267.57 |
| 09/21/2026 17:46 | 4 | 267.54 |
| 09/21/2026 17:46 | 12 | 267.54 |
| 09/21/2026 17:46 | 40 | 267.54 |
| 09/21/2026 17:46 | 40 | 267.54 |
| 09/21/2026 17:46 | 7 | 267.54 |
| 09/21/2026 17:46 | 3 | 267.54 |
| 09/21/2026 17:46 | 3 | 267.54 |
| 09/21/2026 17:46 | 40 | 267.53 |
| 09/21/2026 17:46 | 42 | 267.53 |
| 09/21/2026 17:46 | 1 | 267.53 |
| 09/21/2026 17:46 | 5 | 267.45 |
| 09/21/2026 17:45 | 1 | 267.44 |
| 09/21/2026 17:45 | 30 | 267.41 |
| 09/21/2026 17:45 | 10 | 267.41 |
| 09/21/2026 17:45 | 1 | 267.41 |
| 09/21/2026 17:45 | 8 | 267.40 |
| 09/21/2026 17:45 | 10 | 267.38 |
| 09/21/2026 17:45 | 2 | 267.36 |
| 09/21/2026 17:45 | 1 | 267.36 |
| 09/21/2026 17:45 | 6 | 267.28 |
| 09/21/2026 17:45 | 80 | 267.29 |
| 09/21/2026 17:45 | 40 | 267.31 |
| 09/21/2026 17:45 | 46 | 267.47 |
| 09/21/2026 17:45 | 100 | 267.47 |
| 09/21/2026 17:45 | 45 | 267.47 |
| 09/21/2026 17:44 | 3 | 267.34 |
| 09/21/2026 17:43 | 1 | 267.35 |
| 09/21/2026 17:43 | 39 | 267.35 |
| 09/21/2026 17:43 | 1 | 267.36 |
| 09/21/2026 17:43 | 5 | 267.37 |
| 09/21/2026 17:43 | 5 | 267.38 |
| 09/21/2026 17:43 | 5 | 267.38 |
| 09/21/2026 17:43 | 3 | 267.40 |
| 09/21/2026 17:43 | 3 | 267.41 |
| 09/21/2026 17:43 | 5 | 267.61 |
| 09/21/2026 17:43 | 40 | 267.60 |
| 09/21/2026 17:43 | 100 | 267.59 |
| 09/21/2026 17:42 | 3 | 267.52 |
| 09/21/2026 17:42 | 8 | 267.62 |
| 09/21/2026 17:42 | 1 | 267.50 |
| 09/21/2026 17:40 | 13 | 267.55 |
| 09/21/2026 17:40 | 10 | 267.54 |
| 09/21/2026 17:40 | 50 | 267.42 |
| 09/21/2026 17:39 | 6 | 267.46 |
| 09/21/2026 17:39 | 40 | 267.46 |
| 09/21/2026 17:39 | 40 | 267.52 |
| 09/21/2026 17:39 | 40 | 267.59 |
| 09/21/2026 17:39 | 6 | 267.55 |
| 09/21/2026 17:39 | 1 | 267.57 |
| 09/21/2026 17:39 | 80 | 267.59 |
| 09/21/2026 17:39 | 1 | 267.60 |
| 09/21/2026 17:39 | 211 | 267.60 |
| 09/21/2026 17:39 | 100 | 267.61 |
| 09/21/2026 17:39 | 45 | 267.61 |
| 09/21/2026 17:39 | 1 | 267.62 |
| 09/21/2026 17:37 | 11 | 267.64 |
| 09/21/2026 17:37 | 40 | 267.72 |
| 09/21/2026 17:36 | 1 | 267.66 |
| 09/21/2026 17:36 | 40 | 267.68 |
| 09/21/2026 17:36 | 25 | 267.73 |
| 09/21/2026 17:35 | 10 | 267.80 |
| 09/21/2026 17:35 | 1 | 267.75 |
| 09/21/2026 17:34 | 7 | 267.84 |
| 09/21/2026 17:34 | 8 | 267.84 |
| 09/21/2026 17:34 | 3 | 267.85 |
| 09/21/2026 17:34 | 6 | 267.85 |
| 09/21/2026 17:34 | 17 | 267.87 |
| 09/21/2026 17:34 | 20 | 267.87 |
| 09/21/2026 17:34 | 20 | 267.88 |
| 09/21/2026 17:34 | 3 | 267.87 |
| 09/21/2026 17:34 | 1 | 267.89 |
| 09/21/2026 17:34 | 40 | 267.89 |
| 09/21/2026 17:34 | 4 | 267.90 |
| 09/21/2026 17:33 | 1 | 268.06 |
| 09/21/2026 17:33 | 20 | 268.06 |
| 09/21/2026 17:33 | 20 | 268.06 |
| 09/21/2026 17:33 | 18 | 268.06 |
| 09/21/2026 17:33 | 3 | 268.06 |
| 09/21/2026 17:33 | 2 | 268.06 |
| 09/21/2026 17:33 | 2 | 268.06 |
| 09/21/2026 17:33 | 39 | 268.05 |
| 09/21/2026 17:33 | 100 | 268.05 |
| 09/21/2026 17:33 | 4 | 268.01 |
| 09/21/2026 17:33 | 6 | 268.01 |
| 09/21/2026 17:33 | 4 | 267.99 |
| 09/21/2026 17:33 | 40 | 267.99 |
| 09/21/2026 17:33 | 2 | 267.97 |
| 09/21/2026 17:32 | 1 | 267.84 |
| 09/21/2026 17:32 | 14 | 267.93 |
| 09/21/2026 17:32 | 25 | 267.93 |
| 09/21/2026 17:31 | 40 | 267.93 |
| 09/21/2026 17:31 | 4 | 267.89 |
| 09/21/2026 17:31 | 3 | 267.89 |
| 09/21/2026 17:31 | 40 | 267.89 |
| 09/21/2026 17:31 | 23 | 267.89 |
| 09/21/2026 17:31 | 20 | 267.89 |
| 09/21/2026 17:31 | 40 | 267.88 |
| 09/21/2026 17:31 | 7 | 267.87 |
| 09/21/2026 17:31 | 1 | 267.84 |
| 09/21/2026 17:31 | 8 | 267.84 |
| 09/21/2026 17:30 | 45 | 267.83 |
| 09/21/2026 17:30 | 45 | 267.83 |
| 09/21/2026 17:30 | 11 | 267.80 |
| 09/21/2026 17:30 | 10 | 267.80 |
| 09/21/2026 17:30 | 1 | 267.69 |
| 09/21/2026 17:30 | 40 | 267.69 |
| 09/21/2026 17:30 | 8 | 267.76 |
| 09/21/2026 17:29 | 17 | 267.83 |
| 09/21/2026 17:29 | 21 | 267.83 |
| 09/21/2026 17:29 | 23 | 267.83 |
| 09/21/2026 17:29 | 17 | 267.83 |
| 09/21/2026 17:29 | 240 | 267.84 |
| 09/21/2026 17:29 | 40 | 267.93 |
| 09/21/2026 17:26 | 40 | 267.93 |
| 09/21/2026 17:26 | 2 | 267.95 |
| 09/21/2026 17:26 | 1 | 267.95 |
| 09/21/2026 17:26 | 77 | 267.98 |
| 09/21/2026 17:26 | 3 | 267.98 |
| 09/21/2026 17:26 | 40 | 267.98 |
| 09/21/2026 17:26 | 3 | 267.98 |
| 09/21/2026 17:26 | 1 | 267.98 |
| 09/21/2026 17:26 | 40 | 267.99 |
| 09/21/2026 17:25 | 2 | 268.12 |
| 09/21/2026 17:25 | 1 | 268.09 |
| 09/21/2026 17:25 | 57 | 268.08 |
| 09/21/2026 17:25 | 3 | 268.08 |
| 09/21/2026 17:25 | 37 | 268.08 |
| 09/21/2026 17:25 | 10 | 268.07 |
| 09/21/2026 17:24 | 1 | 268.07 |
| 09/21/2026 17:24 | 3 | 268.07 |
| 09/21/2026 17:24 | 3 | 268.04 |
| 09/21/2026 17:24 | 3 | 268.08 |
| 09/21/2026 17:23 | 8 | 268.06 |
| 09/21/2026 17:23 | 37 | 268.04 |
| 09/21/2026 17:23 | 18 | 268.04 |
| 09/21/2026 17:23 | 19 | 268.02 |
| 09/21/2026 17:23 | 3 | 268.01 |
| 09/21/2026 17:23 | 10 | 268.01 |
| 09/21/2026 17:23 | 1 | 268.01 |
| 09/21/2026 17:23 | 1 | 268.01 |
| 09/21/2026 17:23 | 5 | 268.01 |
| 09/21/2026 17:23 | 1 | 267.98 |
| 09/21/2026 17:23 | 4 | 267.98 |
| 09/21/2026 17:23 | 3 | 267.98 |
| 09/21/2026 17:23 | 2 | 267.98 |
| 09/21/2026 17:23 | 2 | 267.98 |
| 09/21/2026 17:23 | 40 | 267.98 |
| 09/21/2026 17:23 | 40 | 267.825 |
| 09/21/2026 17:23 | 6 | 267.825 |
| 09/21/2026 17:23 | 44 | 267.90 |
| 09/21/2026 17:20 | 50 | 267.88 |
| 09/21/2026 17:20 | 40 | 267.82 |
| 09/21/2026 17:20 | 10 | 267.82 |
| 09/21/2026 17:20 | 10 | 267.82 |
| 09/21/2026 17:19 | 4 | 267.74 |
| 09/21/2026 17:19 | 80 | 267.76 |
| 09/21/2026 17:18 | 22 | 267.83 |
| 09/21/2026 17:18 | 3 | 267.865 |
| 09/21/2026 17:18 | 3 | 267.95 |
| 09/21/2026 17:17 | 1 | 267.97 |
| 09/21/2026 17:17 | 1 | 267.95 |
| 09/21/2026 17:17 | 10 | 267.91 |
| 09/21/2026 17:17 | 10 | 267.89 |
| 09/21/2026 17:16 | 2 | 267.85 |
| 09/21/2026 17:16 | 17 | 267.85 |
| 09/21/2026 17:16 | 20 | 267.84 |
| 09/21/2026 17:16 | 4 | 267.82 |
| 09/21/2026 17:16 | 1 | 267.82 |
| 09/21/2026 17:16 | 4 | 267.81 |
| 09/21/2026 17:16 | 4 | 267.81 |
| 09/21/2026 17:16 | 3 | 267.81 |
| 09/21/2026 17:16 | 2 | 267.81 |
| 09/21/2026 17:16 | 4 | 267.80 |
| 09/21/2026 17:16 | 4 | 267.80 |
| 09/21/2026 17:16 | 4 | 267.80 |
| 09/21/2026 17:16 | 1 | 267.79 |
| 09/21/2026 17:16 | 3 | 267.74 |
| 09/21/2026 17:16 | 3 | 267.74 |
| 09/21/2026 17:16 | 40 | 267.73 |
| 09/21/2026 17:16 | 1 | 267.71 |
| 09/21/2026 17:16 | 40 | 267.69 |
| 09/21/2026 17:16 | 10 | 267.66 |
| 09/21/2026 17:15 | 30 | 267.575 |
| 09/21/2026 17:15 | 50 | 267.51 |
| 09/21/2026 17:15 | 1 | 267.62 |
| 09/21/2026 17:15 | 40 | 267.56 |
| 09/21/2026 17:15 | 18 | 267.53 |
| 09/21/2026 17:15 | 62 | 267.56 |
| 09/21/2026 17:15 | 1 | 267.56 |
| 09/21/2026 17:15 | 17 | 267.56 |
| 09/21/2026 17:15 | 40 | 267.57 |
| 09/21/2026 17:15 | 100 | 267.57 |
| 09/21/2026 17:15 | 40 | 267.57 |
| 09/21/2026 17:15 | 40 | 267.58 |
| 09/21/2026 17:15 | 100 | 267.60 |
| 09/21/2026 17:15 | 80 | 267.63 |
| 09/21/2026 17:14 | 10 | 267.68 |
| 09/21/2026 17:14 | 8 | 267.63 |
| 09/21/2026 17:14 | 22 | 267.66 |
| 09/21/2026 17:14 | 40 | 267.67 |
| 09/21/2026 17:14 | 40 | 267.67 |
| 09/21/2026 17:14 | 7 | 267.68 |
| 09/21/2026 17:14 | 1 | 267.68 |
| 09/21/2026 17:14 | 40 | 267.69 |
| 09/21/2026 17:14 | 40 | 267.69 |
| 09/21/2026 17:14 | 45 | 267.70 |
| 09/21/2026 17:14 | 80 | 267.71 |
| 09/21/2026 17:14 | 100 | 267.71 |
| 09/21/2026 17:14 | 5 | 267.79 |
| 09/21/2026 17:13 | 8 | 267.80 |
| 09/21/2026 17:13 | 30 | 267.79 |
| 09/21/2026 17:13 | 1 | 267.79 |
| 09/21/2026 17:13 | 10 | 267.79 |
| 09/21/2026 17:13 | 60 | 267.78 |
| 09/21/2026 17:13 | 2 | 267.75 |
| 09/21/2026 17:12 | 3 | 267.65 |
| 09/21/2026 17:12 | 39 | 267.63 |
| 09/21/2026 17:12 | 3 | 267.635 |
| 09/21/2026 17:12 | 1 | 267.65 |
| 09/21/2026 17:12 | 4 | 267.65 |
| 09/21/2026 17:12 | 4 | 267.64 |
| 09/21/2026 17:12 | 4 | 267.64 |
| 09/21/2026 17:12 | 4 | 267.63 |
| 09/21/2026 17:12 | 6 | 267.63 |
| 09/21/2026 17:12 | 30 | 267.63 |
| 09/21/2026 17:12 | 5 | 267.63 |
| 09/21/2026 17:12 | 5 | 267.63 |
| 09/21/2026 17:12 | 6 | 267.63 |
| 09/21/2026 17:12 | 5 | 267.58 |
| 09/21/2026 17:12 | 4 | 267.58 |
| 09/21/2026 17:11 | 10 | 267.53 |
| 09/21/2026 17:11 | 1 | 267.58 |
| 09/21/2026 17:11 | 3 | 267.57 |
| 09/21/2026 17:11 | 1 | 267.55 |
| 09/21/2026 17:09 | 36 | 267.39 |
| 09/21/2026 17:09 | 84 | 267.39 |
| 09/21/2026 17:09 | 40 | 267.40 |
| 09/21/2026 17:09 | 7 | 267.57 |
| 09/21/2026 17:09 | 30 | 267.57 |
| 09/21/2026 17:09 | 8 | 267.57 |
| 09/21/2026 17:09 | 32 | 267.57 |
| 09/21/2026 17:09 | 4 | 267.57 |
| 09/21/2026 17:09 | 2 | 267.57 |
| 09/21/2026 17:09 | 2 | 267.57 |
| 09/21/2026 17:09 | 38 | 267.57 |
| 09/21/2026 17:09 | 2 | 267.57 |
| 09/21/2026 17:09 | 40 | 267.57 |
| 09/21/2026 17:09 | 5 | 267.57 |
| 09/21/2026 17:09 | 7 | 267.57 |
| 09/21/2026 17:09 | 2 | 267.57 |
| 09/21/2026 17:09 | 10 | 267.56 |
| 09/21/2026 17:09 | 2 | 267.56 |
| 09/21/2026 17:08 | 1 | 267.465 |
| 09/21/2026 17:07 | 4 | 267.51 |
| 09/21/2026 17:07 | 4 | 267.51 |
| 09/21/2026 17:07 | 4 | 267.50 |
| 09/21/2026 17:07 | 4 | 267.50 |
| 09/21/2026 17:07 | 4 | 267.49 |
| 09/21/2026 17:07 | 6 | 267.49 |
| 09/21/2026 17:07 | 4 | 267.49 |
| 09/21/2026 17:07 | 4 | 267.49 |
| 09/21/2026 17:07 | 4 | 267.49 |
| 09/21/2026 17:07 | 8 | 267.49 |
| 09/21/2026 17:07 | 32 | 267.49 |
| 09/21/2026 17:07 | 8 | 267.49 |
| 09/21/2026 17:06 | 200 | 267.39 |
| 09/21/2026 17:06 | 5 | 267.45 |
| 09/21/2026 17:06 | 40 | 267.55 |
| 09/21/2026 17:06 | 40 | 267.52 |
| 09/21/2026 17:05 | 120 | 267.605 |
| 09/21/2026 17:05 | 100 | 267.605 |
| 09/21/2026 17:05 | 100 | 267.605 |
| 09/21/2026 17:05 | 1 | 267.60 |
| 09/21/2026 17:05 | 6 | 267.60 |
| 09/21/2026 17:05 | 17 | 267.59 |
| 09/21/2026 17:05 | 4 | 267.56 |
| 09/21/2026 17:05 | 1 | 267.52 |
| 09/21/2026 17:05 | 1 | 267.52 |
| 09/21/2026 17:05 | 1 | 267.52 |
| 09/21/2026 17:04 | 4 | 267.51 |
| 09/21/2026 17:04 | 4 | 267.51 |
| 09/21/2026 17:04 | 4 | 267.51 |
| 09/21/2026 17:04 | 1 | 267.50 |
| 09/21/2026 17:04 | 4 | 267.50 |
| 09/21/2026 17:04 | 4 | 267.50 |
| 09/21/2026 17:04 | 5 | 267.49 |
| 09/21/2026 17:04 | 35 | 267.49 |
| 09/21/2026 17:04 | 4 | 267.49 |
| 09/21/2026 17:04 | 1 | 267.49 |
| 09/21/2026 17:04 | 2 | 267.49 |
| 09/21/2026 17:04 | 9 | 267.49 |
| 09/21/2026 17:04 | 28 | 267.49 |
| 09/21/2026 17:04 | 40 | 267.49 |
| 09/21/2026 17:04 | 4 | 267.49 |
| 09/21/2026 17:04 | 4 | 267.49 |
| 09/21/2026 17:04 | 4 | 267.49 |
| 09/21/2026 17:04 | 4 | 267.49 |
| 09/21/2026 17:04 | 40 | 267.49 |
| 09/21/2026 17:04 | 12 | 267.49 |
| 09/21/2026 17:04 | 2 | 267.48 |
| 09/21/2026 17:04 | 20 | 267.36 |
| 09/21/2026 17:03 | 40 | 267.37 |
| 09/21/2026 17:03 | 40 | 267.43 |
| 09/21/2026 17:03 | 1 | 267.38 |
| 09/21/2026 17:03 | 20 | 267.39 |
| 09/21/2026 17:02 | 25 | 267.35 |
| 09/21/2026 17:02 | 1 | 267.37 |
| 09/21/2026 17:02 | 2 | 267.37 |
| 09/21/2026 17:02 | 8 | 267.37 |
| 09/21/2026 17:02 | 40 | 267.37 |
| 09/21/2026 17:01 | 41 | 267.48 |
| 09/21/2026 17:01 | 5 | 267.44 |
| 09/21/2026 17:01 | 1 | 267.37 |
| 09/21/2026 17:01 | 2 | 267.35 |
| 09/21/2026 17:01 | 21 | 267.33 |
| 09/21/2026 17:01 | 19 | 267.33 |
| 09/21/2026 17:01 | 8 | 267.33 |
| 09/21/2026 17:01 | 2 | 267.33 |
| 09/21/2026 17:01 | 1 | 267.30 |
| 09/21/2026 17:01 | 2 | 267.30 |
| 09/21/2026 17:01 | 40 | 267.21 |
| 09/21/2026 17:01 | 40 | 267.20 |
| 09/21/2026 17:01 | 40 | 267.20 |
| 09/21/2026 17:01 | 10 | 267.20 |
| 09/21/2026 17:01 | 40 | 267.20 |
| 09/21/2026 17:01 | 25 | 267.18 |
| 09/21/2026 17:00 | 50 | 267.12 |
| 09/21/2026 17:00 | 40 | 267.17 |
| 09/21/2026 17:00 | 10 | 267.17 |
| 09/21/2026 17:00 | 2 | 267.17 |
| 09/21/2026 17:00 | 75 | 267.17 |
| 09/21/2026 17:00 | 45 | 267.16 |
| 09/21/2026 17:00 | 7 | 267.14 |
| 09/21/2026 17:00 | 3 | 267.14 |
| 09/21/2026 17:00 | 37 | 267.14 |
| 09/21/2026 17:00 | 40 | 267.14 |
| 09/21/2026 17:00 | 8 | 267.19 |
| 09/21/2026 17:00 | 5 | 267.18 |
| 09/21/2026 17:00 | 16 | 267.18 |
| 09/21/2026 17:00 | 40 | 267.15 |
| 09/21/2026 16:59 | 1 | 267.085 |
| 09/21/2026 16:59 | 20 | 267.08 |
| 09/21/2026 16:59 | 20 | 267.08 |
| 09/21/2026 16:59 | 12 | 267.06 |
| 09/21/2026 16:59 | 40 | 267.05 |
| 09/21/2026 16:59 | 12 | 267.04 |
| 09/21/2026 16:59 | 2 | 267.04 |
| 09/21/2026 16:59 | 12 | 267.03 |
| 09/21/2026 16:59 | 4 | 267.02 |
| 09/21/2026 16:59 | 4 | 267.01 |
| 09/21/2026 16:59 | 40 | 267.01 |
| 09/21/2026 16:59 | 70 | 266.96 |
| 09/21/2026 16:59 | 25 | 266.96 |
| 09/21/2026 16:59 | 25 | 266.96 |
| 09/21/2026 16:59 | 40 | 266.935 |
| 09/21/2026 16:59 | 20 | 266.945 |
| 09/21/2026 16:59 | 80 | 266.945 |
| 09/21/2026 16:58 | 40 | 266.93 |
| 09/21/2026 16:58 | 2 | 266.92 |
| 09/21/2026 16:58 | 40 | 266.93 |
| 09/21/2026 16:58 | 1 | 266.95 |
| 09/21/2026 16:58 | 40 | 266.96 |
| 09/21/2026 16:58 | 40 | 266.96 |
| 09/21/2026 16:58 | 12 | 266.96 |
| 09/21/2026 16:57 | 2 | 267.12 |
| 09/21/2026 16:57 | 6 | 267.12 |
| 09/21/2026 16:57 | 20 | 267.12 |
| 09/21/2026 16:57 | 34 | 267.12 |
| 09/21/2026 16:57 | 6 | 267.12 |
| 09/21/2026 16:57 | 20 | 267.025 |
| 09/21/2026 16:57 | 40 | 267.03 |
| 09/21/2026 16:57 | 40 | 267.03 |
| 09/21/2026 16:56 | 5 | 267.15 |
| 09/21/2026 16:56 | 80 | 267.24 |
| 09/21/2026 16:55 | 10 | 267.27 |
| 09/21/2026 16:54 | 120 | 267.31 |
| 09/21/2026 16:53 | 23 | 267.35 |
| 09/21/2026 16:53 | 1 | 267.35 |
| 09/21/2026 16:53 | 1 | 267.375 |
| 09/21/2026 16:53 | 40 | 267.42 |
| 09/21/2026 16:53 | 40 | 267.43 |
| 09/21/2026 16:53 | 40 | 267.43 |
| 09/21/2026 16:53 | 40 | 267.52 |
| 09/21/2026 16:53 | 5 | 267.55 |
| 09/21/2026 16:52 | 40 | 267.62 |
| 09/21/2026 16:52 | 40 | 267.62 |
| 09/21/2026 16:51 | 1 | 267.715 |
| 09/21/2026 16:50 | 1 | 267.66 |
| 09/21/2026 16:50 | 16 | 267.66 |
| 09/21/2026 16:50 | 1 | 267.64 |
| 09/21/2026 16:50 | 3 | 267.71 |
| 09/21/2026 16:50 | 3 | 267.74 |
| 09/21/2026 16:50 | 4 | 267.71 |
| 09/21/2026 16:50 | 1 | 267.71 |
| 09/21/2026 16:50 | 2 | 267.71 |
| 09/21/2026 16:50 | 5 | 267.75 |
| 09/21/2026 16:50 | 1 | 267.75 |
| 09/21/2026 16:50 | 5 | 267.75 |
| 09/21/2026 16:50 | 1 | 267.80 |
| 09/21/2026 16:50 | 35 | 267.81 |
| 09/21/2026 16:50 | 5 | 267.81 |
| 09/21/2026 16:49 | 6 | 268.02 |
| 09/21/2026 16:49 | 5 | 268.02 |
| 09/21/2026 16:49 | 10 | 268.02 |
| 09/21/2026 16:49 | 6 | 267.92 |
| 09/21/2026 16:49 | 10 | 267.84 |
| 09/21/2026 16:49 | 4 | 267.90 |
| 09/21/2026 16:49 | 1 | 267.91 |
| 09/21/2026 16:49 | 18 | 267.92 |
| 09/21/2026 16:49 | 40 | 267.94 |
| 09/21/2026 16:48 | 15 | 268.03 |
| 09/21/2026 16:48 | 25 | 268.03 |
| 09/21/2026 16:48 | 23 | 268.14 |
| 09/21/2026 16:48 | 40 | 268.14 |
| 09/21/2026 16:48 | 1 | 268.13 |
| 09/21/2026 16:48 | 40 | 268.13 |
| 09/21/2026 16:47 | 1 | 267.99 |
| 09/21/2026 16:47 | 20 | 267.95 |
| 09/21/2026 16:47 | 10 | 268.05 |
| 09/21/2026 16:47 | 7 | 268.05 |
| 09/21/2026 16:47 | 33 | 268.05 |
| 09/21/2026 16:45 | 40 | 268.10 |
| 09/21/2026 16:45 | 1 | 268.09 |
| 09/21/2026 16:45 | 7 | 268.09 |
| 09/21/2026 16:45 | 3 | 268.09 |
| 09/21/2026 16:44 | 1 | 267.965 |
| 09/21/2026 16:44 | 40 | 267.99 |
| 09/21/2026 16:44 | 120 | 267.99 |
| 09/21/2026 16:43 | 1 | 268.14 |
| 09/21/2026 16:43 | 35 | 268.12 |
| 09/21/2026 16:43 | 5 | 268.12 |
| 09/21/2026 16:43 | 10 | 268.09 |
| 09/21/2026 16:43 | 1 | 268.09 |
| 09/21/2026 16:43 | 12 | 267.99 |
| 09/21/2026 16:43 | 38 | 267.99 |
| 09/21/2026 16:43 | 2 | 267.99 |
| 09/21/2026 16:42 | 25 | 267.90 |
| 09/21/2026 16:42 | 4 | 267.91 |
| 09/21/2026 16:42 | 10 | 267.91 |
| 09/21/2026 16:42 | 1 | 267.91 |
| 09/21/2026 16:42 | 9 | 267.91 |
| 09/21/2026 16:42 | 51 | 267.88 |
| 09/21/2026 16:42 | 1 | 267.88 |
| 09/21/2026 16:41 | 2 | 267.74 |
| 09/21/2026 16:41 | 9 | 267.74 |
| 09/21/2026 16:41 | 40 | 267.77 |
| 09/21/2026 16:41 | 4 | 267.78 |
| 09/21/2026 16:41 | 4 | 267.81 |
| 09/21/2026 16:41 | 40 | 267.84 |
| 09/21/2026 16:41 | 40 | 267.85 |
| 09/21/2026 16:41 | 40 | 267.93 |
| 09/21/2026 16:41 | 20 | 267.96 |
| 09/21/2026 16:41 | 6 | 268.00 |
| 09/21/2026 16:41 | 8 | 267.95 |
| 09/21/2026 16:41 | 22 | 267.95 |
| 09/21/2026 16:41 | 40 | 267.95 |
| 09/21/2026 16:41 | 4 | 267.87 |
| 09/21/2026 16:41 | 10 | 267.95 |
| 09/21/2026 16:41 | 20 | 267.95 |
| 09/21/2026 16:41 | 40 | 267.95 |
| 09/21/2026 16:41 | 40 | 267.95 |
| 09/21/2026 16:41 | 40 | 267.95 |
| 09/21/2026 16:41 | 40 | 267.95 |
| 09/21/2026 16:40 | 6 | 267.855 |
| 09/21/2026 16:40 | 4 | 267.855 |
| 09/21/2026 16:39 | 40 | 267.91 |
| 09/21/2026 16:38 | 4 | 267.89 |
| 09/21/2026 16:38 | 40 | 267.89 |
| 09/21/2026 16:38 | 27 | 267.89 |
| 09/21/2026 16:38 | 13 | 267.89 |
| 09/21/2026 16:37 | 80 | 267.81 |
| 09/21/2026 16:37 | 7 | 267.80 |
| 09/21/2026 16:37 | 1 | 267.80 |
| 09/21/2026 16:37 | 1 | 267.80 |
| 09/21/2026 16:37 | 40 | 267.70 |
| 09/21/2026 16:37 | 16 | 267.71 |
| 09/21/2026 16:37 | 2 | 267.705 |
| 09/21/2026 16:37 | 4 | 267.79 |
| 09/21/2026 16:37 | 1 | 267.79 |
| 09/21/2026 16:36 | 2 | 267.705 |
| 09/21/2026 16:36 | 1 | 267.71 |
| 09/21/2026 16:36 | 40 | 267.72 |
| 09/21/2026 16:35 | 1 | 267.72 |
| 09/21/2026 16:34 | 1 | 267.795 |
| 09/21/2026 16:34 | 1 | 267.84 |
| 09/21/2026 16:33 | 1 | 267.825 |
| 09/21/2026 16:33 | 100 | 267.825 |
| 09/21/2026 16:33 | 100 | 267.88 |
| 09/21/2026 16:33 | 4 | 267.94 |
| 09/21/2026 16:33 | 4 | 267.94 |
| 09/21/2026 16:33 | 4 | 267.95 |
| 09/21/2026 16:33 | 4 | 267.96 |
| 09/21/2026 16:33 | 4 | 267.96 |
| 09/21/2026 16:33 | 40 | 267.96 |
| 09/21/2026 16:33 | 1 | 267.99 |
| 09/21/2026 16:33 | 10 | 268.14 |
| 09/21/2026 16:32 | 1 | 268.22 |
| 09/21/2026 16:32 | 1 | 268.22 |
| 09/21/2026 16:32 | 1 | 268.22 |
| 09/21/2026 16:32 | 1 | 268.12 |
| 09/21/2026 16:32 | 27 | 268.17 |
| 09/21/2026 16:32 | 13 | 268.17 |
| 09/21/2026 16:32 | 80 | 268.18 |
| 09/21/2026 16:32 | 160 | 268.20 |
| 09/21/2026 16:32 | 80 | 268.18 |
| 09/21/2026 16:32 | 1 | 268.18 |
| 09/21/2026 16:32 | 4 | 268.19 |
| 09/21/2026 16:32 | 4 | 268.19 |
| 09/21/2026 16:32 | 4 | 268.19 |
| 09/21/2026 16:32 | 19 | 268.20 |
| 09/21/2026 16:32 | 4 | 268.20 |
| 09/21/2026 16:32 | 4 | 268.20 |
| 09/21/2026 16:32 | 4 | 268.21 |
| 09/21/2026 16:32 | 4 | 268.23 |
| 09/21/2026 16:32 | 1 | 268.36 |
| 09/21/2026 16:32 | 40 | 268.38 |
| 09/21/2026 16:32 | 55 | 268.40 |
| 09/21/2026 16:32 | 25 | 268.40 |
| 09/21/2026 16:31 | 2 | 268.565 |
| 09/21/2026 16:31 | 4 | 268.56 |
| 09/21/2026 16:31 | 12 | 268.56 |
| 09/21/2026 16:31 | 40 | 268.56 |
| 09/21/2026 16:31 | 4 | 268.56 |
| 09/21/2026 16:31 | 1 | 268.48 |
| 09/21/2026 16:31 | 10 | 268.48 |
| 09/21/2026 16:29 | 4 | 268.35 |
| 09/21/2026 16:29 | 4 | 268.36 |
| 09/21/2026 16:29 | 4 | 268.37 |
| 09/21/2026 16:29 | 2 | 268.37 |
| 09/21/2026 16:29 | 40 | 268.37 |
| 09/21/2026 16:29 | 40 | 268.37 |
| 09/21/2026 16:29 | 1 | 268.65 |
| 09/21/2026 16:29 | 2 | 268.65 |
| 09/21/2026 16:28 | 10 | 268.56 |
| 09/21/2026 16:28 | 40 | 268.56 |
| 09/21/2026 16:28 | 4 | 268.56 |
| 09/21/2026 16:28 | 40 | 268.56 |
| 09/21/2026 16:28 | 6 | 268.53 |
| 09/21/2026 16:27 | 20 | 268.49 |
| 09/21/2026 16:27 | 4 | 268.47 |
| 09/21/2026 16:27 | 1 | 268.46 |
| 09/21/2026 16:27 | 1 | 268.41 |
| 09/21/2026 16:26 | 5 | 268.26 |
| 09/21/2026 16:26 | 40 | 268.26 |
| 09/21/2026 16:26 | 57 | 268.27 |
| 09/21/2026 16:26 | 63 | 268.27 |
| 09/21/2026 16:26 | 1 | 268.35 |
| 09/21/2026 16:26 | 39 | 268.35 |
| 09/21/2026 16:26 | 1 | 268.40 |
| 09/21/2026 16:26 | 1 | 268.42 |
| 09/21/2026 16:25 | 10 | 268.60 |
| 09/21/2026 16:25 | 12 | 268.55 |
| 09/21/2026 16:23 | 22 | 268.51 |
| 09/21/2026 16:23 | 15 | 268.41 |
| 09/21/2026 16:23 | 25 | 268.41 |
| 09/21/2026 16:23 | 8 | 268.43 |
| 09/21/2026 16:23 | 1 | 268.40 |
| 09/21/2026 16:23 | 12 | 268.33 |
| 09/21/2026 16:23 | 5 | 268.30 |
| 09/21/2026 16:23 | 3 | 268.24 |
| 09/21/2026 16:23 | 10 | 268.26 |
| 09/21/2026 16:22 | 6 | 268.20 |
| 09/21/2026 16:22 | 1 | 268.17 |
| 09/21/2026 16:22 | 40 | 268.17 |
| 09/21/2026 16:22 | 6 | 268.16 |
| 09/21/2026 16:22 | 11 | 268.16 |
| 09/21/2026 16:22 | 2 | 268.15 |
| 09/21/2026 16:22 | 8 | 268.12 |
| 09/21/2026 16:22 | 25 | 268.11 |
| 09/21/2026 16:22 | 8 | 268.11 |
| 09/21/2026 16:22 | 1 | 268.06 |
| 09/21/2026 16:21 | 15 | 267.87 |
| 09/21/2026 16:21 | 100 | 267.88 |
| 09/21/2026 16:21 | 40 | 267.91 |
| 09/21/2026 16:21 | 1 | 268.09 |
| 09/21/2026 16:21 | 6 | 268.08 |
| 09/21/2026 16:21 | 2 | 268.08 |
| 09/21/2026 16:21 | 10 | 268.07 |
| 09/21/2026 16:21 | 6 | 267.99 |
| 09/21/2026 16:20 | 8 | 267.89 |
| 09/21/2026 16:20 | 40 | 267.88 |
| 09/21/2026 16:19 | 1 | 267.91 |
| 09/21/2026 16:19 | 1 | 267.91 |
| 09/21/2026 16:19 | 100 | 267.97 |
| 09/21/2026 16:16 | 4 | 267.97 |
| 09/21/2026 16:16 | 40 | 267.97 |
| 09/21/2026 16:16 | 3 | 267.97 |
| 09/21/2026 16:16 | 13 | 267.97 |
| 09/21/2026 16:16 | 3 | 267.97 |
| 09/21/2026 16:16 | 21 | 267.97 |
| 09/21/2026 16:16 | 4 | 267.92 |
| 09/21/2026 16:16 | 10 | 267.92 |
| 09/21/2026 16:16 | 30 | 267.92 |
| 09/21/2026 16:16 | 80 | 267.89 |
| 09/21/2026 16:16 | 1 | 267.91 |
| 09/21/2026 16:16 | 36 | 267.91 |
| 09/21/2026 16:16 | 2 | 267.775 |
| 09/21/2026 16:16 | 2 | 267.775 |
| 09/21/2026 16:15 | 79 | 267.87 |
| 09/21/2026 16:15 | 91 | 267.73 |
| 09/21/2026 16:15 | 100 | 267.815 |
| 09/21/2026 16:15 | 4 | 267.88 |
| 09/21/2026 16:15 | 4 | 267.88 |
| 09/21/2026 16:13 | 3 | 267.78 |
| 09/21/2026 16:13 | 41 | 267.78 |
| 09/21/2026 16:13 | 1 | 267.83 |
| 09/21/2026 16:13 | 99 | 267.80 |
| 09/21/2026 16:13 | 1 | 267.80 |
| 09/21/2026 16:13 | 1 | 267.78 |
| 09/21/2026 16:13 | 1 | 267.82 |
| 09/21/2026 16:13 | 1 | 267.81 |
| 09/21/2026 16:12 | 1 | 267.82 |
| 09/21/2026 16:11 | 1 | 267.72 |
| 09/21/2026 16:10 | 20 | 267.64 |
| 09/21/2026 16:10 | 20 | 267.63 |
| 09/21/2026 16:10 | 12 | 267.62 |
| 09/21/2026 16:10 | 4 | 267.62 |
| 09/21/2026 16:10 | 4 | 267.62 |
| 09/21/2026 16:10 | 4 | 267.62 |
| 09/21/2026 16:10 | 1 | 267.61 |
| 09/21/2026 16:10 | 1 | 267.59 |
| 09/21/2026 16:08 | 25 | 267.37 |
| 09/21/2026 16:06 | 1 | 267.39 |
| 09/21/2026 16:06 | 26 | 267.39 |
| 09/21/2026 16:06 | 1 | 267.37 |
| 09/21/2026 16:06 | 6 | 267.34 |
| 09/21/2026 16:06 | 4 | 267.34 |
| 09/21/2026 16:06 | 6 | 267.33 |
| 09/21/2026 16:06 | 10 | 267.33 |
| 09/21/2026 16:06 | 25 | 267.33 |
| 09/21/2026 16:05 | 3 | 267.24 |
| 09/21/2026 16:05 | 80 | 267.29 |
| 09/21/2026 16:05 | 25 | 267.35 |
| 09/21/2026 16:05 | 1 | 267.34 |
| 09/21/2026 16:05 | 40 | 267.49 |
| 09/21/2026 16:05 | 40 | 267.50 |
| 09/21/2026 16:05 | 1 | 267.54 |
| 09/21/2026 16:05 | 1 | 267.59 |
| 09/21/2026 16:05 | 2 | 267.61 |
| 09/21/2026 16:05 | 1 | 267.61 |
| 09/21/2026 16:05 | 1 | 267.72 |
| 09/21/2026 16:05 | 1 | 267.74 |
| 09/21/2026 16:05 | 220 | 267.74 |
| 09/21/2026 16:05 | 81 | 267.74 |
| 09/21/2026 16:04 | 42 | 267.74 |
| 09/21/2026 16:04 | 57 | 267.74 |
| 09/21/2026 16:04 | 5 | 267.79 |
| 09/21/2026 16:04 | 7 | 267.79 |
| 09/21/2026 16:04 | 1 | 267.83 |
| 09/21/2026 16:02 | 1 | 267.97 |
| 09/21/2026 16:02 | 4 | 268.04 |
| 09/21/2026 16:02 | 10 | 268.00 |
| 09/21/2026 16:02 | 9 | 267.95 |
| 09/21/2026 16:02 | 15 | 267.95 |
| 09/21/2026 16:00 | 12 | 267.56 |
| 09/21/2026 16:00 | 1 | 267.58 |
| 09/21/2026 16:00 | 1 | 267.58 |
| 09/21/2026 16:00 | 2 | 267.59 |
| 09/21/2026 16:00 | 11 | 267.58 |
| 09/21/2026 16:00 | 40 | 267.62 |
| 09/21/2026 16:00 | 45 | 267.63 |
| 09/21/2026 16:00 | 1 | 267.63 |
| 09/21/2026 16:00 | 1 | 267.64 |
| 09/21/2026 16:00 | 1 | 267.69 |
| 09/21/2026 16:00 | 100 | 267.69 |
| 09/21/2026 16:00 | 100 | 267.72 |
| 09/21/2026 16:00 | 2 | 267.75 |
| 09/21/2026 15:59 | 2 | 267.88 |
| 09/21/2026 15:59 | 1 | 267.88 |
| 09/21/2026 15:58 | 8 | 267.99 |
| 09/21/2026 15:58 | 50 | 268.00 |
| 09/21/2026 15:58 | 40 | 268.01 |
| 09/21/2026 15:58 | 3 | 268.11 |
| 09/21/2026 15:57 | 5 | 268.15 |
| 09/21/2026 15:57 | 6 | 268.11 |
| 09/21/2026 15:57 | 4 | 268.17 |
| 09/21/2026 15:57 | 4 | 268.17 |
| 09/21/2026 15:57 | 3 | 268.23 |
| 09/21/2026 15:57 | 10 | 268.26 |
| 09/21/2026 15:57 | 1 | 268.24 |
| 09/21/2026 15:57 | 3 | 268.24 |
| 09/21/2026 15:57 | 7 | 268.24 |
| 09/21/2026 15:57 | 3 | 268.23 |
| 09/21/2026 15:57 | 40 | 268.23 |
| 09/21/2026 15:57 | 10 | 268.23 |
| 09/21/2026 15:56 | 4 | 268.14 |
| 09/21/2026 15:56 | 5 | 267.98 |
| 09/21/2026 15:56 | 5 | 267.98 |
| 09/21/2026 15:56 | 3 | 267.96 |
| 09/21/2026 15:56 | 12 | 267.98 |
| 09/21/2026 15:56 | 3 | 267.99 |
| 09/21/2026 15:56 | 4 | 267.99 |
| 09/21/2026 15:56 | 60 | 267.99 |
| 09/21/2026 15:56 | 40 | 267.99 |
| 09/21/2026 15:56 | 20 | 268.20 |
| 09/21/2026 15:56 | 3 | 268.19 |
| 09/21/2026 15:56 | 20 | 268.19 |
| 09/21/2026 15:55 | 1 | 267.87 |
| 09/21/2026 15:55 | 25 | 267.82 |
| 09/21/2026 15:54 | 26 | 267.82 |
| 09/21/2026 15:54 | 1 | 267.87 |
| 09/21/2026 15:54 | 50 | 268.00 |
| 09/21/2026 15:54 | 30 | 268.01 |
| 09/21/2026 15:54 | 40 | 268.01 |
| 09/21/2026 15:54 | 40 | 268.05 |
| 09/21/2026 15:54 | 3 | 268.11 |
| 09/21/2026 15:53 | 1 | 268.25 |
| 09/21/2026 15:53 | 2 | 268.27 |
| 09/21/2026 15:52 | 4 | 268.28 |
| 09/21/2026 15:52 | 2 | 268.29 |
| 09/21/2026 15:52 | 80 | 268.30 |
| 09/21/2026 15:52 | 42 | 268.31 |
| 09/21/2026 15:52 | 40 | 268.42 |
| 09/21/2026 15:51 | 3 | 268.75 |
| 09/21/2026 15:51 | 1 | 268.62 |
| 09/21/2026 15:51 | 40 | 268.63 |
| 09/21/2026 15:51 | 25 | 268.54 |
| 09/21/2026 15:51 | 25 | 268.54 |
| 09/21/2026 15:51 | 40 | 268.455 |
| 09/21/2026 15:50 | 41 | 268.62 |
| 09/21/2026 15:50 | 8 | 268.62 |
| 09/21/2026 15:50 | 3 | 268.63 |
| 09/21/2026 15:50 | 6 | 268.63 |
| 09/21/2026 15:50 | 22 | 268.62 |
| 09/21/2026 15:50 | 20 | 268.59 |
| 09/21/2026 15:50 | 2 | 268.62 |
| 09/21/2026 15:50 | 40 | 268.45 |
| 09/21/2026 15:49 | 4 | 268.35 |
| 09/21/2026 15:49 | 4 | 268.31 |
| 09/21/2026 15:48 | 25 | 268.32 |
| 09/21/2026 15:48 | 25 | 268.32 |
| 09/21/2026 15:48 | 32 | 268.32 |
| 09/21/2026 15:47 | 45 | 268.32 |
| 09/21/2026 15:47 | 3 | 268.32 |
| 09/21/2026 15:47 | 9 | 268.32 |
| 09/21/2026 15:47 | 40 | 268.28 |
| 09/21/2026 15:46 | 30 | 268.35 |
| 09/21/2026 15:46 | 1 | 268.45 |
| 09/21/2026 15:46 | 4 | 268.44 |
| 09/21/2026 15:46 | 68 | 268.39 |
| 09/21/2026 15:44 | 1 | 268.23 |
| 09/21/2026 15:44 | 16 | 268.23 |
| 09/21/2026 15:44 | 24 | 268.23 |
| 09/21/2026 15:44 | 30 | 268.24 |
| 09/21/2026 15:44 | 10 | 268.24 |
| 09/21/2026 15:44 | 70 | 268.25 |
| 09/21/2026 15:44 | 30 | 268.25 |
| 09/21/2026 15:44 | 5 | 268.54 |
| 09/21/2026 15:43 | 1 | 268.47 |
| 09/21/2026 15:43 | 1 | 268.92 |
| 09/21/2026 15:43 | 1 | 268.92 |
| 09/21/2026 15:43 | 1 | 268.92 |
| 09/21/2026 15:43 | 44 | 268.90 |
| 09/21/2026 15:43 | 1 | 268.86 |
| 09/21/2026 15:42 | 25 | 268.67 |
| 09/21/2026 15:42 | 1 | 268.75 |
| 09/21/2026 15:42 | 40 | 268.78 |
| 09/21/2026 15:42 | 40 | 268.78 |
| 09/21/2026 15:42 | 40 | 268.79 |
| 09/21/2026 15:42 | 25 | 268.85 |
| 09/21/2026 15:41 | 40 | 268.98 |
| 09/21/2026 15:41 | 1 | 269.14 |
| 09/21/2026 15:40 | 40 | 269.30 |
| 09/21/2026 15:40 | 40 | 269.295 |
| 09/21/2026 15:39 | 15 | 269.60 |
| 09/21/2026 15:39 | 40 | 269.21 |
| 09/21/2026 15:38 | 1 | 269.47 |
| 09/21/2026 15:37 | 40 | 269.24 |
| 09/21/2026 15:37 | 40 | 269.25 |
| 09/21/2026 15:37 | 40 | 269.26 |
| 09/21/2026 15:37 | 2 | 269.64 |
| 09/21/2026 15:37 | 124 | 269.50 |
| 09/21/2026 15:34 | 29 | 269.01 |
| 09/21/2026 15:34 | 3 | 269.01 |
| 09/21/2026 15:34 | 2 | 269.01 |
| 09/21/2026 15:34 | 32 | 269.02 |
| 09/21/2026 15:34 | 34 | 269.02 |
| 09/21/2026 15:34 | 34 | 269.02 |
| 09/21/2026 15:31 | 40 | 270.30 |
| 09/21/2026 15:31 | 20 | 270.39 |
| 09/21/2026 15:31 | 20 | 270.30 |
| 09/21/2026 15:31 | 40 | 270.30 |
| 09/21/2026 15:31 | 40 | 270.30 |
| 09/21/2026 15:31 | 40 | 270.53 |
| 09/21/2026 15:31 | 40 | 270.53 |
| 09/21/2026 15:31 | 40 | 270.64 |
| 09/21/2026 15:31 | 40 | 270.58 |
| 09/21/2026 15:31 | 40 | 270.59 |
| 09/21/2026 15:31 | 40 | 270.64 |
| 09/21/2026 15:31 | 40 | 270.64 |
| 09/21/2026 15:31 | 120 | 270.65 |
| 09/21/2026 15:31 | 3 | 270.47 |
| 09/21/2026 15:31 | 30 | 270.20 |
| 09/21/2026 15:31 | 33 | 270.18 |
| 09/21/2026 15:31 | 7 | 270.18 |
| 09/21/2026 15:30 | 1 | 270.02 |
| 09/21/2026 15:30 | 73 | 269.96 |
| 09/21/2026 15:30 | 7 | 269.96 |
| 09/21/2026 15:30 | 160 | 269.95 |
| 09/21/2026 15:30 | 320 | 269.95 |
| 09/21/2026 15:30 | 7 | 269.97 |
| 09/21/2026 15:30 | 1 | 269.42 |
| 09/21/2026 15:30 | 20 | 269.56 |
| 09/21/2026 15:30 | 10 | 269.56 |
| 09/21/2026 15:30 | 40 | 269.97 |
| 09/21/2026 15:30 | 40 | 269.97 |
| 09/21/2026 15:30 | 6361 | 269.97 |
| 09/21/2026 15:30 | 6361 | 269.97 |