Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
278.47
-1.70
(
-0.61% )
|
278.73
|
120 |
278.74
|
680 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 19531 | 278.47 |
| 09/28/2026 21:59 | 20 | 278.72 |
| 09/28/2026 21:59 | 40 | 278.72 |
| 09/28/2026 21:59 | 40 | 278.69 |
| 09/28/2026 21:59 | 14 | 278.28 |
| 09/28/2026 21:59 | 50 | 278.37 |
| 09/28/2026 21:59 | 50 | 278.38 |
| 09/28/2026 21:59 | 4 | 278.38 |
| 09/28/2026 21:59 | 63 | 278.71 |
| 09/28/2026 21:59 | 23 | 278.65 |
| 09/28/2026 21:59 | 1 | 278.40 |
| 09/28/2026 21:59 | 15 | 278.39 |
| 09/28/2026 21:59 | 6 | 278.26 |
| 09/28/2026 21:59 | 2 | 278.54 |
| 09/28/2026 21:59 | 13 | 278.20 |
| 09/28/2026 21:59 | 20 | 278.37 |
| 09/28/2026 21:59 | 7 | 278.38 |
| 09/28/2026 21:59 | 14 | 278.38 |
| 09/28/2026 21:59 | 24 | 278.39 |
| 09/28/2026 21:59 | 6 | 278.39 |
| 09/28/2026 21:59 | 21 | 278.39 |
| 09/28/2026 21:59 | 8 | 278.40 |
| 09/28/2026 21:59 | 1 | 278.40 |
| 09/28/2026 21:59 | 3 | 278.40 |
| 09/28/2026 21:59 | 6 | 278.40 |
| 09/28/2026 21:59 | 5 | 278.40 |
| 09/28/2026 21:59 | 1 | 278.40 |
| 09/28/2026 21:59 | 1 | 278.66 |
| 09/28/2026 21:59 | 7 | 278.52 |
| 09/28/2026 21:59 | 1 | 278.66 |
| 09/28/2026 21:59 | 2 | 278.40 |
| 09/28/2026 21:59 | 1 | 278.40 |
| 09/28/2026 21:59 | 2 | 278.50 |
| 09/28/2026 21:59 | 38 | 278.50 |
| 09/28/2026 21:59 | 40 | 278.50 |
| 09/28/2026 21:59 | 6 | 278.50 |
| 09/28/2026 21:59 | 44 | 278.50 |
| 09/28/2026 21:59 | 1 | 278.50 |
| 09/28/2026 21:59 | 9 | 278.50 |
| 09/28/2026 21:59 | 2 | 278.50 |
| 09/28/2026 21:59 | 20 | 278.625 |
| 09/28/2026 21:59 | 40 | 278.71 |
| 09/28/2026 21:59 | 2 | 278.71 |
| 09/28/2026 21:59 | 30 | 278.72 |
| 09/28/2026 21:59 | 10 | 278.72 |
| 09/28/2026 21:59 | 26 | 278.50 |
| 09/28/2026 21:59 | 40 | 278.68 |
| 09/28/2026 21:59 | 40 | 278.70 |
| 09/28/2026 21:59 | 20 | 278.75 |
| 09/28/2026 21:59 | 20 | 278.74 |
| 09/28/2026 21:59 | 11 | 278.75 |
| 09/28/2026 21:59 | 2 | 278.75 |
| 09/28/2026 21:59 | 4 | 278.75 |
| 09/28/2026 21:59 | 1 | 278.75 |
| 09/28/2026 21:59 | 2 | 278.75 |
| 09/28/2026 21:59 | 20 | 278.74 |
| 09/28/2026 21:59 | 2 | 278.42 |
| 09/28/2026 21:59 | 20 | 278.57 |
| 09/28/2026 21:59 | 40 | 278.62 |
| 09/28/2026 21:59 | 40 | 278.57 |
| 09/28/2026 21:59 | 4 | 278.49 |
| 09/28/2026 21:59 | 19 | 278.49 |
| 09/28/2026 21:59 | 11 | 278.49 |
| 09/28/2026 21:59 | 3 | 278.49 |
| 09/28/2026 21:59 | 3 | 278.49 |
| 09/28/2026 21:59 | 3 | 278.49 |
| 09/28/2026 21:59 | 7 | 278.49 |
| 09/28/2026 21:59 | 1 | 278.49 |
| 09/28/2026 21:59 | 1 | 278.49 |
| 09/28/2026 21:59 | 4 | 278.49 |
| 09/28/2026 21:59 | 40 | 278.49 |
| 09/28/2026 21:59 | 9 | 278.49 |
| 09/28/2026 21:59 | 1 | 278.49 |
| 09/28/2026 21:59 | 9 | 278.49 |
| 09/28/2026 21:59 | 1 | 278.49 |
| 09/28/2026 21:59 | 20 | 278.49 |
| 09/28/2026 21:58 | 50 | 278.53 |
| 09/28/2026 21:58 | 5 | 278.71 |
| 09/28/2026 21:58 | 14 | 278.70 |
| 09/28/2026 21:58 | 50 | 278.51 |
| 09/28/2026 21:58 | 73 | 278.52 |
| 09/28/2026 21:58 | 50 | 278.46 |
| 09/28/2026 21:58 | 8 | 277.95 |
| 09/28/2026 21:57 | 4 | 278.26 |
| 09/28/2026 21:57 | 4 | 278.38 |
| 09/28/2026 21:57 | 1 | 278.41 |
| 09/28/2026 21:57 | 1 | 278.41 |
| 09/28/2026 21:57 | 52 | 278.41 |
| 09/28/2026 21:57 | 20 | 278.46 |
| 09/28/2026 21:57 | 51 | 278.48 |
| 09/28/2026 21:57 | 5 | 278.48 |
| 09/28/2026 21:56 | 19 | 278.42 |
| 09/28/2026 21:56 | 1 | 278.45 |
| 09/28/2026 21:56 | 5 | 278.47 |
| 09/28/2026 21:56 | 1 | 278.47 |
| 09/28/2026 21:56 | 1 | 278.47 |
| 09/28/2026 21:56 | 1 | 278.47 |
| 09/28/2026 21:56 | 1 | 278.47 |
| 09/28/2026 21:56 | 1 | 278.47 |
| 09/28/2026 21:56 | 10 | 278.50 |
| 09/28/2026 21:56 | 10 | 278.50 |
| 09/28/2026 21:56 | 1 | 278.50 |
| 09/28/2026 21:56 | 10 | 278.50 |
| 09/28/2026 21:56 | 6 | 278.50 |
| 09/28/2026 21:56 | 25 | 278.50 |
| 09/28/2026 21:56 | 7 | 278.53 |
| 09/28/2026 21:56 | 5 | 278.56 |
| 09/28/2026 21:56 | 1 | 278.50 |
| 09/28/2026 21:56 | 28 | 278.56 |
| 09/28/2026 21:56 | 40 | 278.56 |
| 09/28/2026 21:56 | 1 | 278.69 |
| 09/28/2026 21:56 | 1 | 278.67 |
| 09/28/2026 21:56 | 18 | 278.65 |
| 09/28/2026 21:56 | 14 | 278.50 |
| 09/28/2026 21:56 | 1 | 278.50 |
| 09/28/2026 21:56 | 2 | 278.48 |
| 09/28/2026 21:56 | 19 | 278.01 |
| 09/28/2026 21:56 | 2 | 278.01 |
| 09/28/2026 21:56 | 44 | 277.91 |
| 09/28/2026 21:56 | 7 | 277.85 |
| 09/28/2026 21:56 | 20 | 277.85 |
| 09/28/2026 21:56 | 1 | 277.83 |
| 09/28/2026 21:56 | 3 | 277.82 |
| 09/28/2026 21:56 | 3 | 277.82 |
| 09/28/2026 21:56 | 3 | 277.82 |
| 09/28/2026 21:56 | 3 | 277.82 |
| 09/28/2026 21:56 | 3 | 277.82 |
| 09/28/2026 21:56 | 1 | 277.82 |
| 09/28/2026 21:56 | 1 | 277.82 |
| 09/28/2026 21:56 | 1 | 277.82 |
| 09/28/2026 21:56 | 27 | 277.81 |
| 09/28/2026 21:56 | 13 | 277.81 |
| 09/28/2026 21:56 | 1 | 277.81 |
| 09/28/2026 21:56 | 1 | 277.81 |
| 09/28/2026 21:56 | 1 | 277.81 |
| 09/28/2026 21:56 | 1 | 277.80 |
| 09/28/2026 21:56 | 1 | 277.79 |
| 09/28/2026 21:56 | 1 | 277.79 |
| 09/28/2026 21:56 | 1 | 277.79 |
| 09/28/2026 21:56 | 1 | 277.78 |
| 09/28/2026 21:56 | 2 | 277.72 |
| 09/28/2026 21:56 | 1 | 277.72 |
| 09/28/2026 21:56 | 2 | 277.68 |
| 09/28/2026 21:56 | 80 | 277.64 |
| 09/28/2026 21:56 | 2 | 277.66 |
| 09/28/2026 21:56 | 1 | 277.62 |
| 09/28/2026 21:56 | 1 | 277.62 |
| 09/28/2026 21:56 | 6 | 277.62 |
| 09/28/2026 21:56 | 2 | 277.61 |
| 09/28/2026 21:56 | 40 | 277.61 |
| 09/28/2026 21:56 | 6 | 277.61 |
| 09/28/2026 21:56 | 2 | 277.61 |
| 09/28/2026 21:56 | 2 | 277.61 |
| 09/28/2026 21:56 | 6 | 277.61 |
| 09/28/2026 21:56 | 40 | 277.61 |
| 09/28/2026 21:56 | 3 | 277.61 |
| 09/28/2026 21:56 | 40 | 277.61 |
| 09/28/2026 21:56 | 1 | 277.59 |
| 09/28/2026 21:56 | 2 | 277.58 |
| 09/28/2026 21:56 | 50 | 277.57 |
| 09/28/2026 21:55 | 11 | 277.15 |
| 09/28/2026 21:55 | 1 | 277.25 |
| 09/28/2026 21:55 | 4 | 277.36 |
| 09/28/2026 21:55 | 4 | 277.38 |
| 09/28/2026 21:55 | 4 | 277.38 |
| 09/28/2026 21:55 | 4 | 277.38 |
| 09/28/2026 21:55 | 111 | 277.45 |
| 09/28/2026 21:55 | 7 | 277.60 |
| 09/28/2026 21:54 | 1 | 277.23 |
| 09/28/2026 21:54 | 4 | 277.27 |
| 09/28/2026 21:54 | 4 | 277.28 |
| 09/28/2026 21:54 | 4 | 277.29 |
| 09/28/2026 21:54 | 8 | 277.29 |
| 09/28/2026 21:54 | 26 | 277.44 |
| 09/28/2026 21:54 | 14 | 277.44 |
| 09/28/2026 21:52 | 5 | 277.59 |
| 09/28/2026 21:52 | 3 | 277.59 |
| 09/28/2026 21:52 | 3 | 277.57 |
| 09/28/2026 21:52 | 20 | 277.38 |
| 09/28/2026 21:52 | 40 | 277.38 |
| 09/28/2026 21:52 | 40 | 277.36 |
| 09/28/2026 21:52 | 11 | 277.36 |
| 09/28/2026 21:52 | 29 | 277.36 |
| 09/28/2026 21:52 | 120 | 277.32 |
| 09/28/2026 21:52 | 9 | 276.85 |
| 09/28/2026 21:52 | 32 | 276.85 |
| 09/28/2026 21:52 | 1 | 276.85 |
| 09/28/2026 21:52 | 2 | 277.02 |
| 09/28/2026 21:51 | 4 | 276.97 |
| 09/28/2026 21:51 | 4 | 276.97 |
| 09/28/2026 21:51 | 4 | 277.07 |
| 09/28/2026 21:51 | 4 | 277.08 |
| 09/28/2026 21:51 | 6 | 277.09 |
| 09/28/2026 21:51 | 1 | 277.13 |
| 09/28/2026 21:49 | 6 | 277.10 |
| 09/28/2026 21:49 | 6 | 277.13 |
| 09/28/2026 21:48 | 4 | 277.36 |
| 09/28/2026 21:48 | 8 | 277.37 |
| 09/28/2026 21:48 | 8 | 277.39 |
| 09/28/2026 21:48 | 20 | 277.39 |
| 09/28/2026 21:47 | 20 | 277.39 |
| 09/28/2026 21:47 | 20 | 277.64 |
| 09/28/2026 21:47 | 40 | 277.65 |
| 09/28/2026 21:46 | 55 | 277.96 |
| 09/28/2026 21:46 | 1 | 278.07 |
| 09/28/2026 21:46 | 1 | 278.07 |
| 09/28/2026 21:46 | 1 | 278.07 |
| 09/28/2026 21:46 | 14 | 278.07 |
| 09/28/2026 21:43 | 1 | 277.96 |
| 09/28/2026 21:43 | 1 | 277.95 |
| 09/28/2026 21:43 | 1 | 277.95 |
| 09/28/2026 21:43 | 1 | 277.95 |
| 09/28/2026 21:43 | 1 | 277.94 |
| 09/28/2026 21:43 | 2 | 277.93 |
| 09/28/2026 21:43 | 1 | 277.93 |
| 09/28/2026 21:43 | 1 | 277.90 |
| 09/28/2026 21:42 | 8 | 277.80 |
| 09/28/2026 21:42 | 40 | 277.78 |
| 09/28/2026 21:42 | 13 | 277.76 |
| 09/28/2026 21:42 | 2 | 277.76 |
| 09/28/2026 21:42 | 9 | 277.76 |
| 09/28/2026 21:42 | 31 | 277.76 |
| 09/28/2026 21:42 | 17 | 277.645 |
| 09/28/2026 21:40 | 3 | 277.28 |
| 09/28/2026 21:39 | 1 | 277.28 |
| 09/28/2026 21:35 | 13 | 277.52 |
| 09/28/2026 21:35 | 40 | 277.75 |
| 09/28/2026 21:35 | 1 | 277.75 |
| 09/28/2026 21:33 | 3 | 277.52 |
| 09/28/2026 21:33 | 4 | 277.32 |
| 09/28/2026 21:32 | 5 | 277.84 |
| 09/28/2026 21:32 | 15 | 278.04 |
| 09/28/2026 21:31 | 25 | 278.04 |
| 09/28/2026 21:30 | 1 | 278.00 |
| 09/28/2026 21:29 | 18 | 277.87 |
| 09/28/2026 21:29 | 2 | 277.87 |
| 09/28/2026 21:29 | 20 | 277.87 |
| 09/28/2026 21:29 | 40 | 277.87 |
| 09/28/2026 21:29 | 20 | 277.89 |
| 09/28/2026 21:29 | 80 | 277.89 |
| 09/28/2026 21:27 | 20 | 277.88 |
| 09/28/2026 21:27 | 10 | 277.89 |
| 09/28/2026 21:27 | 10 | 277.90 |
| 09/28/2026 21:27 | 1 | 278.30 |
| 09/28/2026 21:25 | 40 | 277.89 |
| 09/28/2026 21:25 | 40 | 277.89 |
| 09/28/2026 21:25 | 1 | 277.74 |
| 09/28/2026 21:24 | 1 | 277.62 |
| 09/28/2026 21:23 | 40 | 277.54 |
| 09/28/2026 21:23 | 5 | 277.36 |
| 09/28/2026 21:22 | 6 | 277.13 |
| 09/28/2026 21:22 | 2 | 277.13 |
| 09/28/2026 21:20 | 40 | 276.30 |
| 09/28/2026 21:20 | 18 | 276.25 |
| 09/28/2026 21:20 | 1 | 276.22 |
| 09/28/2026 21:20 | 3 | 276.22 |
| 09/28/2026 21:20 | 10 | 276.21 |
| 09/28/2026 21:20 | 10 | 276.21 |
| 09/28/2026 21:20 | 10 | 276.13 |
| 09/28/2026 21:20 | 20 | 276.13 |
| 09/28/2026 21:20 | 40 | 276.09 |
| 09/28/2026 21:20 | 1 | 276.08 |
| 09/28/2026 21:20 | 40 | 276.08 |
| 09/28/2026 21:20 | 1 | 276.07 |
| 09/28/2026 21:20 | 32 | 276.06 |
| 09/28/2026 21:14 | 3 | 275.51 |
| 09/28/2026 21:12 | 1 | 275.44 |
| 09/28/2026 21:11 | 1 | 275.46 |
| 09/28/2026 21:10 | 1 | 275.46 |
| 09/28/2026 21:10 | 1 | 275.46 |
| 09/28/2026 21:08 | 1 | 275.44 |
| 09/28/2026 21:04 | 20 | 275.68 |
| 09/28/2026 21:04 | 20 | 275.68 |
| 09/28/2026 21:02 | 25 | 275.68 |
| 09/28/2026 21:01 | 1 | 275.42 |
| 09/28/2026 20:59 | 18 | 276.04 |
| 09/28/2026 20:59 | 7 | 275.95 |
| 09/28/2026 20:59 | 4 | 275.93 |
| 09/28/2026 20:59 | 20 | 275.92 |
| 09/28/2026 20:58 | 14 | 275.77 |
| 09/28/2026 20:58 | 40 | 275.89 |
| 09/28/2026 20:58 | 3 | 275.89 |
| 09/28/2026 20:58 | 20 | 275.87 |
| 09/28/2026 20:56 | 20 | 275.71 |
| 09/28/2026 20:56 | 45 | 275.73 |
| 09/28/2026 20:56 | 1 | 275.89 |
| 09/28/2026 20:56 | 40 | 275.90 |
| 09/28/2026 20:56 | 15 | 275.90 |
| 09/28/2026 20:56 | 5 | 275.90 |
| 09/28/2026 20:54 | 19 | 275.96 |
| 09/28/2026 20:49 | 1 | 275.71 |
| 09/28/2026 20:46 | 1 | 275.72 |
| 09/28/2026 20:42 | 1 | 275.83 |
| 09/28/2026 20:42 | 4 | 275.83 |
| 09/28/2026 20:42 | 4 | 275.85 |
| 09/28/2026 20:42 | 20 | 275.87 |
| 09/28/2026 20:42 | 20 | 275.87 |
| 09/28/2026 20:42 | 9 | 275.89 |
| 09/28/2026 20:35 | 1 | 276.30 |
| 09/28/2026 20:35 | 3 | 276.30 |
| 09/28/2026 20:35 | 1 | 276.25 |
| 09/28/2026 20:35 | 1 | 276.22 |
| 09/28/2026 20:35 | 2 | 276.22 |
| 09/28/2026 20:35 | 1 | 276.18 |
| 09/28/2026 20:34 | 1 | 276.13 |
| 09/28/2026 20:34 | 1 | 276.13 |
| 09/28/2026 20:34 | 2 | 276.03 |
| 09/28/2026 20:34 | 100 | 276.03 |
| 09/28/2026 20:31 | 1 | 275.505 |
| 09/28/2026 20:31 | 20 | 275.42 |
| 09/28/2026 20:31 | 5 | 275.49 |
| 09/28/2026 20:23 | 20 | 275.55 |
| 09/28/2026 20:23 | 1 | 275.57 |
| 09/28/2026 20:22 | 20 | 275.73 |
| 09/28/2026 20:21 | 3 | 275.75 |
| 09/28/2026 20:21 | 40 | 275.75 |
| 09/28/2026 20:15 | 13 | 275.755 |
| 09/28/2026 20:14 | 1 | 275.39 |
| 09/28/2026 20:14 | 87 | 275.39 |
| 09/28/2026 20:14 | 20 | 275.68 |
| 09/28/2026 20:14 | 1 | 275.68 |
| 09/28/2026 20:14 | 20 | 275.68 |
| 09/28/2026 20:14 | 40 | 275.69 |
| 09/28/2026 20:13 | 1 | 275.69 |
| 09/28/2026 20:13 | 39 | 275.69 |
| 09/28/2026 20:13 | 1 | 275.70 |
| 09/28/2026 20:10 | 30 | 276.02 |
| 09/28/2026 20:09 | 20 | 275.88 |
| 09/28/2026 20:09 | 14 | 276.12 |
| 09/28/2026 20:09 | 20 | 275.97 |
| 09/28/2026 20:09 | 28 | 275.96 |
| 09/28/2026 20:06 | 18 | 275.73 |
| 09/28/2026 20:06 | 18 | 275.64 |
| 09/28/2026 20:06 | 22 | 275.64 |
| 09/28/2026 20:06 | 2 | 275.64 |
| 09/28/2026 20:06 | 1 | 275.64 |
| 09/28/2026 20:06 | 40 | 275.49 |
| 09/28/2026 20:04 | 1 | 275.27 |
| 09/28/2026 20:02 | 26 | 275.195 |
| 09/28/2026 20:02 | 5 | 275.24 |
| 09/28/2026 20:00 | 14 | 275.17 |
| 09/28/2026 20:00 | 4 | 275.24 |
| 09/28/2026 20:00 | 4 | 275.24 |
| 09/28/2026 20:00 | 1 | 275.24 |
| 09/28/2026 20:00 | 2 | 275.91 |
| 09/28/2026 20:00 | 40 | 275.91 |
| 09/28/2026 20:00 | 23 | 275.91 |
| 09/28/2026 20:00 | 17 | 275.91 |
| 09/28/2026 20:00 | 1 | 275.91 |
| 09/28/2026 20:00 | 2 | 275.85 |
| 09/28/2026 19:59 | 26 | 275.85 |
| 09/28/2026 19:59 | 16 | 275.84 |
| 09/28/2026 19:59 | 42 | 275.84 |
| 09/28/2026 19:59 | 42 | 275.84 |
| 09/28/2026 19:59 | 1 | 275.75 |
| 09/28/2026 19:59 | 2 | 275.68 |
| 09/28/2026 19:59 | 2 | 275.66 |
| 09/28/2026 19:58 | 2 | 275.64 |
| 09/28/2026 19:57 | 1 | 275.24 |
| 09/28/2026 19:57 | 4 | 275.24 |
| 09/28/2026 19:57 | 6 | 275.25 |
| 09/28/2026 19:57 | 1 | 275.29 |
| 09/28/2026 19:57 | 20 | 275.51 |
| 09/28/2026 19:57 | 1 | 275.53 |
| 09/28/2026 19:57 | 5 | 275.55 |
| 09/28/2026 19:57 | 1 | 275.53 |
| 09/28/2026 19:57 | 35 | 275.72 |
| 09/28/2026 19:55 | 15 | 275.82 |
| 09/28/2026 19:55 | 5 | 275.82 |
| 09/28/2026 19:55 | 1 | 275.83 |
| 09/28/2026 19:55 | 15 | 275.98 |
| 09/28/2026 19:55 | 20 | 275.99 |
| 09/28/2026 19:54 | 20 | 275.84 |
| 09/28/2026 19:54 | 1 | 275.84 |
| 09/28/2026 19:53 | 1 | 275.85 |
| 09/28/2026 19:52 | 20 | 275.99 |
| 09/28/2026 19:52 | 5 | 276.02 |
| 09/28/2026 19:51 | 1 | 276.02 |
| 09/28/2026 19:50 | 1 | 276.05 |
| 09/28/2026 19:49 | 4 | 276.49 |
| 09/28/2026 19:49 | 20 | 276.48 |
| 09/28/2026 19:49 | 40 | 276.48 |
| 09/28/2026 19:44 | 1 | 275.77 |
| 09/28/2026 19:43 | 6 | 275.74 |
| 09/28/2026 19:43 | 1 | 275.53 |
| 09/28/2026 19:43 | 20 | 275.68 |
| 09/28/2026 19:43 | 33 | 275.70 |
| 09/28/2026 19:42 | 7 | 275.69 |
| 09/28/2026 19:42 | 6 | 275.77 |
| 09/28/2026 19:42 | 16 | 276.26 |
| 09/28/2026 19:35 | 16 | 276.08 |
| 09/28/2026 19:35 | 4 | 276.08 |
| 09/28/2026 19:35 | 1 | 276.10 |
| 09/28/2026 19:35 | 4 | 276.56 |
| 09/28/2026 19:34 | 5 | 276.47 |
| 09/28/2026 19:34 | 11 | 276.56 |
| 09/28/2026 19:34 | 20 | 276.56 |
| 09/28/2026 19:34 | 20 | 276.56 |
| 09/28/2026 19:34 | 7 | 276.56 |
| 09/28/2026 19:34 | 20 | 276.27 |
| 09/28/2026 19:34 | 20 | 276.27 |
| 09/28/2026 19:34 | 5 | 276.22 |
| 09/28/2026 19:19 | 20 | 276.76 |
| 09/28/2026 19:17 | 26 | 276.79 |
| 09/28/2026 19:17 | 14 | 276.79 |
| 09/28/2026 19:17 | 40 | 276.80 |
| 09/28/2026 19:17 | 40 | 276.80 |
| 09/28/2026 19:17 | 9 | 276.80 |
| 09/28/2026 19:12 | 3 | 277.805 |
| 09/28/2026 19:11 | 10 | 277.46 |
| 09/28/2026 19:11 | 1 | 277.42 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 5 | 276.62 |
| 09/28/2026 19:11 | 40 | 276.13 |
| 09/28/2026 19:11 | 2 | 276.12 |
| 09/28/2026 19:11 | 7 | 276.03 |
| 09/28/2026 19:11 | 40 | 276.02 |
| 09/28/2026 19:11 | 40 | 276.02 |
| 09/28/2026 19:11 | 20 | 275.69 |
| 09/28/2026 19:11 | 20 | 275.60 |
| 09/28/2026 19:11 | 3 | 275.62 |
| 09/28/2026 19:11 | 34 | 275.74 |
| 09/28/2026 19:11 | 5 | 275.74 |
| 09/28/2026 18:55 | 1 | 275.49 |
| 09/28/2026 18:55 | 1 | 275.49 |
| 09/28/2026 18:52 | 20 | 275.22 |
| 09/28/2026 18:52 | 20 | 275.22 |
| 09/28/2026 18:52 | 1 | 275.20 |
| 09/28/2026 18:52 | 1 | 275.18 |
| 09/28/2026 18:52 | 1 | 275.08 |
| 09/28/2026 18:52 | 54 | 274.43 |
| 09/28/2026 18:52 | 30 | 274.53 |
| 09/28/2026 18:51 | 20 | 274.84 |
| 09/28/2026 18:51 | 1 | 274.86 |
| 09/28/2026 18:51 | 21 | 274.87 |
| 09/28/2026 18:46 | 15 | 276.24 |
| 09/28/2026 18:45 | 4 | 276.24 |
| 09/28/2026 18:41 | 5 | 275.14 |
| 09/28/2026 18:41 | 30 | 275.56 |
| 09/28/2026 18:41 | 4 | 275.56 |
| 09/28/2026 18:41 | 8 | 275.03 |
| 09/28/2026 18:41 | 30 | 275.41 |
| 09/28/2026 18:41 | 10 | 275.43 |
| 09/28/2026 18:40 | 30 | 275.38 |
| 09/28/2026 18:37 | 10 | 276.98 |
| 09/28/2026 18:37 | 40 | 276.98 |
| 09/28/2026 18:37 | 40 | 276.98 |
| 09/28/2026 18:31 | 20 | 277.94 |
| 09/28/2026 18:31 | 1 | 277.96 |
| 09/28/2026 18:30 | 20 | 278.12 |
| 09/28/2026 18:30 | 4 | 278.13 |
| 09/28/2026 18:30 | 2 | 278.13 |
| 09/28/2026 18:30 | 2 | 278.13 |
| 09/28/2026 18:25 | 2 | 278.24 |
| 09/28/2026 18:24 | 18 | 278.06 |
| 09/28/2026 18:22 | 6 | 277.43 |
| 09/28/2026 18:20 | 1 | 277.48 |
| 09/28/2026 18:20 | 5 | 276.725 |
| 09/28/2026 18:16 | 1 | 276.63 |
| 09/28/2026 18:07 | 4 | 275.03 |
| 09/28/2026 17:56 | 29 | 274.37 |
| 09/28/2026 17:56 | 30 | 274.57 |
| 09/28/2026 17:55 | 3 | 274.85 |
| 09/28/2026 17:55 | 4 | 274.82 |
| 09/28/2026 17:55 | 17 | 274.82 |
| 09/28/2026 17:55 | 2 | 274.82 |
| 09/28/2026 17:55 | 100 | 274.74 |
| 09/28/2026 17:55 | 11 | 274.74 |
| 09/28/2026 17:55 | 5 | 274.73 |
| 09/28/2026 17:55 | 8 | 274.72 |
| 09/28/2026 17:55 | 11 | 274.71 |
| 09/28/2026 17:55 | 1 | 274.68 |
| 09/28/2026 17:54 | 30 | 273.84 |
| 09/28/2026 17:47 | 80 | 274.54 |
| 09/28/2026 17:47 | 20 | 274.55 |
| 09/28/2026 17:47 | 40 | 274.57 |
| 09/28/2026 17:42 | 1 | 275.18 |
| 09/28/2026 17:42 | 1 | 275.23 |
| 09/28/2026 17:42 | 3 | 275.23 |
| 09/28/2026 17:42 | 1 | 275.32 |
| 09/28/2026 17:41 | 30 | 275.37 |
| 09/28/2026 17:41 | 1 | 275.34 |
| 09/28/2026 17:41 | 1 | 275.34 |
| 09/28/2026 17:41 | 1 | 275.34 |
| 09/28/2026 17:40 | 80 | 275.905 |
| 09/28/2026 17:40 | 20 | 275.78 |
| 09/28/2026 17:39 | 2 | 276.32 |
| 09/28/2026 17:34 | 1 | 275.43 |
| 09/28/2026 17:34 | 40 | 275.54 |
| 09/28/2026 17:34 | 20 | 275.59 |
| 09/28/2026 17:34 | 1 | 275.74 |
| 09/28/2026 17:34 | 1 | 275.74 |
| 09/28/2026 17:32 | 2 | 275.80 |
| 09/28/2026 17:32 | 1 | 275.78 |
| 09/28/2026 17:31 | 100 | 275.66 |
| 09/28/2026 17:30 | 35 | 275.40 |
| 09/28/2026 17:30 | 2 | 275.61 |
| 09/28/2026 17:30 | 1 | 275.61 |
| 09/28/2026 17:30 | 40 | 275.60 |
| 09/28/2026 17:30 | 77 | 275.60 |
| 09/28/2026 17:26 | 3 | 275.62 |
| 09/28/2026 17:25 | 12 | 275.61 |
| 09/28/2026 17:25 | 28 | 275.61 |
| 09/28/2026 17:25 | 40 | 275.60 |
| 09/28/2026 17:25 | 2 | 275.58 |
| 09/28/2026 17:25 | 1 | 275.55 |
| 09/28/2026 17:25 | 1 | 275.55 |
| 09/28/2026 17:20 | 40 | 275.16 |
| 09/28/2026 17:20 | 1 | 275.13 |
| 09/28/2026 17:20 | 21 | 275.28 |
| 09/28/2026 17:19 | 20 | 275.10 |
| 09/28/2026 17:17 | 51 | 275.23 |
| 09/28/2026 17:14 | 20 | 275.42 |
| 09/28/2026 17:14 | 4 | 275.43 |
| 09/28/2026 17:14 | 6 | 275.44 |
| 09/28/2026 17:14 | 3 | 275.44 |
| 09/28/2026 17:07 | 10 | 275.59 |
| 09/28/2026 17:07 | 10 | 275.62 |
| 09/28/2026 17:06 | 1 | 275.44 |
| 09/28/2026 17:06 | 4 | 275.49 |
| 09/28/2026 17:03 | 1 | 275.69 |
| 09/28/2026 17:03 | 1 | 275.70 |
| 09/28/2026 17:03 | 20 | 275.83 |
| 09/28/2026 17:03 | 3 | 275.85 |
| 09/28/2026 17:03 | 3 | 275.85 |
| 09/28/2026 17:02 | 14 | 276.21 |
| 09/28/2026 16:57 | 8 | 276.37 |
| 09/28/2026 16:56 | 6 | 275.89 |
| 09/28/2026 16:54 | 2 | 276.45 |
| 09/28/2026 16:54 | 1 | 276.45 |
| 09/28/2026 16:54 | 10 | 276.45 |
| 09/28/2026 16:53 | 3 | 276.63 |
| 09/28/2026 16:53 | 15 | 276.90 |
| 09/28/2026 16:53 | 10 | 276.57 |
| 09/28/2026 16:53 | 40 | 276.99 |
| 09/28/2026 16:53 | 30 | 276.85 |
| 09/28/2026 16:52 | 5 | 277.00 |
| 09/28/2026 16:52 | 90 | 277.00 |
| 09/28/2026 16:52 | 30 | 276.79 |
| 09/28/2026 16:52 | 1 | 276.78 |
| 09/28/2026 16:50 | 1 | 277.74 |
| 09/28/2026 16:50 | 1 | 277.72 |
| 09/28/2026 16:50 | 1 | 277.72 |
| 09/28/2026 16:50 | 30 | 277.70 |
| 09/28/2026 16:50 | 10 | 277.70 |
| 09/28/2026 16:50 | 30 | 277.60 |
| 09/28/2026 16:50 | 17 | 277.58 |
| 09/28/2026 16:50 | 35 | 277.52 |
| 09/28/2026 16:47 | 3 | 277.44 |
| 09/28/2026 16:37 | 20 | 278.58 |
| 09/28/2026 16:37 | 1 | 278.59 |
| 09/28/2026 16:37 | 1 | 278.59 |
| 09/28/2026 16:35 | 1 | 279.39 |
| 09/28/2026 16:32 | 3 | 279.22 |
| 09/28/2026 16:20 | 61 | 278.29 |
| 09/28/2026 16:19 | 3 | 278.87 |
| 09/28/2026 16:19 | 3 | 278.88 |
| 09/28/2026 16:19 | 25 | 279.57 |
| 09/28/2026 16:19 | 20 | 279.62 |
| 09/28/2026 16:19 | 1 | 279.43 |
| 09/28/2026 16:19 | 100 | 279.42 |
| 09/28/2026 16:19 | 4 | 279.42 |
| 09/28/2026 16:19 | 10 | 279.06 |
| 09/28/2026 16:19 | 30 | 279.13 |
| 09/28/2026 16:19 | 1 | 279.12 |
| 09/28/2026 16:19 | 1 | 279.38 |
| 09/28/2026 16:19 | 40 | 279.38 |
| 09/28/2026 16:19 | 2 | 279.20 |
| 09/28/2026 16:19 | 4 | 279.20 |
| 09/28/2026 16:19 | 1 | 279.18 |
| 09/28/2026 16:19 | 1 | 279.02 |
| 09/28/2026 16:18 | 23 | 278.87 |
| 09/28/2026 16:18 | 100 | 279.03 |
| 09/28/2026 16:13 | 1 | 277.98 |
| 09/28/2026 16:13 | 1 | 278.17 |
| 09/28/2026 16:13 | 1 | 278.21 |
| 09/28/2026 16:13 | 3 | 278.65 |
| 09/28/2026 16:13 | 20 | 279.46 |
| 09/28/2026 16:13 | 10 | 279.51 |
| 09/28/2026 16:12 | 3 | 279.46 |
| 09/28/2026 16:10 | 2 | 279.54 |
| 09/28/2026 16:09 | 5 | 280.14 |
| 09/28/2026 16:04 | 3 | 279.78 |
| 09/28/2026 16:03 | 20 | 279.94 |
| 09/28/2026 16:03 | 5 | 280.50 |
| 09/28/2026 16:02 | 25 | 280.82 |
| 09/28/2026 16:02 | 1 | 280.72 |
| 09/28/2026 16:02 | 1 | 280.53 |
| 09/28/2026 16:02 | 13 | 280.53 |
| 09/28/2026 16:02 | 3 | 280.52 |
| 09/28/2026 16:02 | 100 | 280.52 |
| 09/28/2026 16:02 | 80 | 280.52 |
| 09/28/2026 15:57 | 20 | 279.25 |
| 09/28/2026 15:56 | 80 | 279.20 |
| 09/28/2026 15:56 | 3 | 279.31 |
| 09/28/2026 15:51 | 10 | 279.59 |
| 09/28/2026 15:51 | 20 | 279.77 |
| 09/28/2026 15:50 | 5 | 280.42 |
| 09/28/2026 15:50 | 5 | 280.42 |
| 09/28/2026 15:50 | 5 | 280.42 |
| 09/28/2026 15:50 | 5 | 280.42 |
| 09/28/2026 15:48 | 40 | 280.095 |
| 09/28/2026 15:46 | 11 | 281.02 |
| 09/28/2026 15:45 | 40 | 281.04 |
| 09/28/2026 15:45 | 11 | 279.79 |
| 09/28/2026 15:45 | 29 | 279.79 |
| 09/28/2026 15:44 | 31 | 279.50 |
| 09/28/2026 15:44 | 40 | 279.50 |
| 09/28/2026 15:44 | 50 | 279.51 |
| 09/28/2026 15:44 | 1 | 279.69 |
| 09/28/2026 15:43 | 6 | 280.08 |
| 09/28/2026 15:43 | 20 | 279.92 |
| 09/28/2026 15:43 | 1 | 279.80 |
| 09/28/2026 15:43 | 1 | 279.77 |
| 09/28/2026 15:43 | 1 | 279.80 |
| 09/28/2026 15:43 | 20 | 279.71 |
| 09/28/2026 15:43 | 1 | 279.75 |
| 09/28/2026 15:42 | 30 | 280.44 |
| 09/28/2026 15:42 | 22 | 279.63 |
| 09/28/2026 15:42 | 80 | 279.51 |
| 09/28/2026 15:42 | 80 | 279.51 |
| 09/28/2026 15:42 | 80 | 279.51 |
| 09/28/2026 15:42 | 1 | 278.99 |
| 09/28/2026 15:41 | 25 | 279.54 |
| 09/28/2026 15:41 | 5 | 279.54 |
| 09/28/2026 15:40 | 3 | 279.35 |
| 09/28/2026 15:40 | 3 | 279.35 |
| 09/28/2026 15:38 | 1 | 279.32 |
| 09/28/2026 15:36 | 46 | 279.51 |
| 09/28/2026 15:36 | 5 | 279.85 |
| 09/28/2026 15:36 | 1 | 279.56 |
| 09/28/2026 15:36 | 1 | 279.56 |
| 09/28/2026 15:36 | 20 | 279.30 |
| 09/28/2026 15:36 | 20 | 279.30 |
| 09/28/2026 15:36 | 100 | 279.30 |
| 09/28/2026 15:36 | 30 | 279.13 |
| 09/28/2026 15:36 | 30 | 279.10 |
| 09/28/2026 15:36 | 100 | 279.20 |
| 09/28/2026 15:36 | 100 | 279.59 |
| 09/28/2026 15:36 | 40 | 279.24 |
| 09/28/2026 15:36 | 80 | 278.90 |
| 09/28/2026 15:36 | 100 | 278.90 |
| 09/28/2026 15:33 | 1 | 278.11 |
| 09/28/2026 15:33 | 4 | 278.02 |
| 09/28/2026 15:33 | 31 | 277.97 |
| 09/28/2026 15:33 | 100 | 277.95 |
| 09/28/2026 15:33 | 1 | 277.54 |
| 09/28/2026 15:33 | 4 | 277.67 |
| 09/28/2026 15:33 | 4 | 277.67 |
| 09/28/2026 15:33 | 3 | 277.67 |
| 09/28/2026 15:33 | 1 | 277.67 |
| 09/28/2026 15:33 | 100 | 277.32 |
| 09/28/2026 15:32 | 1 | 277.50 |
| 09/28/2026 15:32 | 92 | 277.14 |
| 09/28/2026 15:32 | 8 | 277.14 |
| 09/28/2026 15:32 | 46 | 277.70 |
| 09/28/2026 15:32 | 100 | 277.50 |
| 09/28/2026 15:32 | 40 | 277.17 |
| 09/28/2026 15:32 | 9 | 277.97 |
| 09/28/2026 15:32 | 1 | 277.49 |
| 09/28/2026 15:32 | 100 | 277.14 |
| 09/28/2026 15:32 | 100 | 277.35 |
| 09/28/2026 15:31 | 1 | 277.53 |
| 09/28/2026 15:31 | 1 | 277.49 |
| 09/28/2026 15:31 | 1 | 277.39 |
| 09/28/2026 15:31 | 1 | 277.38 |
| 09/28/2026 15:31 | 1 | 277.30 |
| 09/28/2026 15:31 | 1 | 277.26 |
| 09/28/2026 15:31 | 5 | 276.30 |
| 09/28/2026 15:31 | 60 | 276.95 |
| 09/28/2026 15:31 | 40 | 276.95 |
| 09/28/2026 15:31 | 41 | 277.18 |
| 09/28/2026 15:31 | 27 | 277.18 |
| 09/28/2026 15:30 | 100 | 277.20 |
| 09/28/2026 15:30 | 30 | 277.74 |
| 09/28/2026 15:30 | 1 | 276.94 |
| 09/28/2026 15:30 | 1 | 276.94 |
| 09/28/2026 15:30 | 1 | 278.37 |
| 09/28/2026 15:30 | 5 | 278.38 |
| 09/28/2026 15:30 | 357 | 278.39 |
| 09/28/2026 15:30 | 357 | 278.39 |