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 |
|---|---|---|---|---|
|
79.48
-0.43
(
-0.54% )
|
79.51
|
1,100 |
79.52
|
2,900 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 28201 | 79.48 |
| 09/28/2026 21:59 | 29 | 79.49 |
| 09/28/2026 21:59 | 69 | 79.49 |
| 09/28/2026 21:59 | 50 | 79.49 |
| 09/28/2026 21:59 | 300 | 79.51 |
| 09/28/2026 21:59 | 6 | 79.505 |
| 09/28/2026 21:59 | 8 | 79.505 |
| 09/28/2026 21:59 | 1 | 79.505 |
| 09/28/2026 21:59 | 1 | 79.505 |
| 09/28/2026 21:59 | 9 | 79.50 |
| 09/28/2026 21:59 | 4 | 79.52 |
| 09/28/2026 21:59 | 57 | 79.51 |
| 09/28/2026 21:59 | 43 | 79.51 |
| 09/28/2026 21:59 | 57 | 79.51 |
| 09/28/2026 21:59 | 43 | 79.51 |
| 09/28/2026 21:59 | 1 | 79.50 |
| 09/28/2026 21:59 | 56 | 79.50 |
| 09/28/2026 21:59 | 24 | 79.50 |
| 09/28/2026 21:59 | 9 | 79.49 |
| 09/28/2026 21:59 | 20 | 79.50 |
| 09/28/2026 21:59 | 4 | 79.51 |
| 09/28/2026 21:59 | 96 | 79.50 |
| 09/28/2026 21:59 | 200 | 79.50 |
| 09/28/2026 21:59 | 2 | 79.49 |
| 09/28/2026 21:59 | 100 | 79.49 |
| 09/28/2026 21:59 | 600 | 79.49 |
| 09/28/2026 21:59 | 4 | 79.50 |
| 09/28/2026 21:59 | 8 | 79.49 |
| 09/28/2026 21:59 | 44 | 79.48 |
| 09/28/2026 21:59 | 3 | 79.49 |
| 09/28/2026 21:59 | 100 | 79.49 |
| 09/28/2026 21:59 | 2 | 79.49 |
| 09/28/2026 21:59 | 9 | 79.505 |
| 09/28/2026 21:59 | 10 | 79.505 |
| 09/28/2026 21:59 | 1 | 79.50 |
| 09/28/2026 21:59 | 1 | 79.50 |
| 09/28/2026 21:59 | 19 | 79.49 |
| 09/28/2026 21:59 | 28 | 79.49 |
| 09/28/2026 21:59 | 28 | 79.49 |
| 09/28/2026 21:59 | 7 | 79.49 |
| 09/28/2026 21:59 | 16 | 79.50 |
| 09/28/2026 21:59 | 7 | 79.50 |
| 09/28/2026 21:59 | 1 | 79.51 |
| 09/28/2026 21:59 | 96 | 79.51 |
| 09/28/2026 21:59 | 4 | 79.51 |
| 09/28/2026 21:59 | 100 | 79.51 |
| 09/28/2026 21:59 | 48 | 79.51 |
| 09/28/2026 21:59 | 14 | 79.51 |
| 09/28/2026 21:59 | 5 | 79.51 |
| 09/28/2026 21:59 | 1 | 79.51 |
| 09/28/2026 21:59 | 5 | 79.51 |
| 09/28/2026 21:59 | 2 | 79.51 |
| 09/28/2026 21:59 | 77 | 79.51 |
| 09/28/2026 21:59 | 11 | 79.51 |
| 09/28/2026 21:59 | 33 | 79.51 |
| 09/28/2026 21:59 | 34 | 79.51 |
| 09/28/2026 21:59 | 66 | 79.51 |
| 09/28/2026 21:59 | 31 | 79.50 |
| 09/28/2026 21:59 | 33 | 79.50 |
| 09/28/2026 21:59 | 36 | 79.50 |
| 09/28/2026 21:59 | 15 | 79.50 |
| 09/28/2026 21:59 | 8 | 79.50 |
| 09/28/2026 21:59 | 13 | 79.50 |
| 09/28/2026 21:59 | 100 | 79.50 |
| 09/28/2026 21:59 | 100 | 79.50 |
| 09/28/2026 21:59 | 100 | 79.50 |
| 09/28/2026 21:59 | 84 | 79.50 |
| 09/28/2026 21:59 | 16 | 79.50 |
| 09/28/2026 21:59 | 2 | 79.50 |
| 09/28/2026 21:59 | 98 | 79.50 |
| 09/28/2026 21:59 | 2 | 79.50 |
| 09/28/2026 21:59 | 33 | 79.50 |
| 09/28/2026 21:59 | 5 | 79.50 |
| 09/28/2026 21:59 | 16 | 79.50 |
| 09/28/2026 21:59 | 32 | 79.50 |
| 09/28/2026 21:59 | 16 | 79.50 |
| 09/28/2026 21:59 | 1 | 79.50 |
| 09/28/2026 21:59 | 11 | 79.51 |
| 09/28/2026 21:58 | 79 | 79.50 |
| 09/28/2026 21:58 | 21 | 79.50 |
| 09/28/2026 21:58 | 10 | 79.50 |
| 09/28/2026 21:58 | 8 | 79.50 |
| 09/28/2026 21:58 | 91 | 79.50 |
| 09/28/2026 21:58 | 1 | 79.50 |
| 09/28/2026 21:58 | 100 | 79.50 |
| 09/28/2026 21:58 | 89 | 79.50 |
| 09/28/2026 21:58 | 100 | 79.505 |
| 09/28/2026 21:58 | 100 | 79.51 |
| 09/28/2026 21:58 | 20 | 79.51 |
| 09/28/2026 21:58 | 4 | 79.51 |
| 09/28/2026 21:58 | 18 | 79.51 |
| 09/28/2026 21:58 | 100 | 79.51 |
| 09/28/2026 21:58 | 107 | 79.51 |
| 09/28/2026 21:58 | 49 | 79.51 |
| 09/28/2026 21:58 | 9 | 79.51 |
| 09/28/2026 21:58 | 22 | 79.51 |
| 09/28/2026 21:58 | 3 | 79.51 |
| 09/28/2026 21:58 | 42 | 79.51 |
| 09/28/2026 21:58 | 3 | 79.51 |
| 09/28/2026 21:58 | 20 | 79.51 |
| 09/28/2026 21:58 | 10 | 79.50 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 50 | 79.50 |
| 09/28/2026 21:57 | 22 | 79.50 |
| 09/28/2026 21:57 | 1 | 79.51 |
| 09/28/2026 21:57 | 2 | 79.51 |
| 09/28/2026 21:57 | 25 | 79.51 |
| 09/28/2026 21:57 | 22 | 79.51 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 3 | 79.52 |
| 09/28/2026 21:57 | 200 | 79.52 |
| 09/28/2026 21:57 | 5 | 79.52 |
| 09/28/2026 21:57 | 5 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 5 | 79.52 |
| 09/28/2026 21:57 | 5 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 3 | 79.52 |
| 09/28/2026 21:57 | 5 | 79.52 |
| 09/28/2026 21:57 | 7 | 79.52 |
| 09/28/2026 21:57 | 1 | 79.52 |
| 09/28/2026 21:57 | 1 | 79.52 |
| 09/28/2026 21:57 | 37 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.52 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 24 | 79.50 |
| 09/28/2026 21:57 | 2 | 79.50 |
| 09/28/2026 21:57 | 2 | 79.50 |
| 09/28/2026 21:57 | 100 | 79.51 |
| 09/28/2026 21:57 | 90 | 79.51 |
| 09/28/2026 21:57 | 34 | 79.51 |
| 09/28/2026 21:57 | 24 | 79.51 |
| 09/28/2026 21:56 | 575 | 79.49 |
| 09/28/2026 21:56 | 600 | 79.49 |
| 09/28/2026 21:56 | 525 | 79.49 |
| 09/28/2026 21:56 | 600 | 79.49 |
| 09/28/2026 21:56 | 200 | 79.49 |
| 09/28/2026 21:56 | 1 | 79.49 |
| 09/28/2026 21:56 | 200 | 79.49 |
| 09/28/2026 21:56 | 7 | 79.49 |
| 09/28/2026 21:56 | 3 | 79.49 |
| 09/28/2026 21:56 | 600 | 79.49 |
| 09/28/2026 21:56 | 33 | 79.49 |
| 09/28/2026 21:56 | 24 | 79.49 |
| 09/28/2026 21:56 | 10 | 79.49 |
| 09/28/2026 21:56 | 3 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.49 |
| 09/28/2026 21:56 | 14 | 79.49 |
| 09/28/2026 21:56 | 2 | 79.49 |
| 09/28/2026 21:56 | 688 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.49 |
| 09/28/2026 21:56 | 26 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.49 |
| 09/28/2026 21:56 | 86 | 79.49 |
| 09/28/2026 21:56 | 3 | 79.49 |
| 09/28/2026 21:56 | 3 | 79.49 |
| 09/28/2026 21:56 | 8 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.485 |
| 09/28/2026 21:56 | 87 | 79.48 |
| 09/28/2026 21:56 | 2 | 79.48 |
| 09/28/2026 21:56 | 11 | 79.48 |
| 09/28/2026 21:56 | 2 | 79.48 |
| 09/28/2026 21:56 | 100 | 79.47 |
| 09/28/2026 21:56 | 40 | 79.49 |
| 09/28/2026 21:56 | 48 | 79.49 |
| 09/28/2026 21:56 | 100 | 79.48 |
| 09/28/2026 21:56 | 58 | 79.48 |
| 09/28/2026 21:56 | 42 | 79.48 |
| 09/28/2026 21:56 | 100 | 79.48 |
| 09/28/2026 21:56 | 100 | 79.48 |
| 09/28/2026 21:56 | 3 | 79.48 |
| 09/28/2026 21:56 | 500 | 79.48 |
| 09/28/2026 21:56 | 100 | 79.48 |
| 09/28/2026 21:55 | 100 | 79.48 |
| 09/28/2026 21:55 | 100 | 79.48 |
| 09/28/2026 21:55 | 2 | 79.51 |
| 09/28/2026 21:55 | 300 | 79.53 |
| 09/28/2026 21:55 | 16 | 79.55 |
| 09/28/2026 21:55 | 100 | 79.55 |
| 09/28/2026 21:55 | 100 | 79.55 |
| 09/28/2026 21:55 | 100 | 79.56 |
| 09/28/2026 21:55 | 100 | 79.57 |
| 09/28/2026 21:55 | 2 | 79.57 |
| 09/28/2026 21:55 | 1 | 79.57 |
| 09/28/2026 21:55 | 65 | 79.58 |
| 09/28/2026 21:55 | 8 | 79.58 |
| 09/28/2026 21:55 | 96 | 79.58 |
| 09/28/2026 21:55 | 4 | 79.58 |
| 09/28/2026 21:55 | 5 | 79.58 |
| 09/28/2026 21:55 | 10 | 79.58 |
| 09/28/2026 21:55 | 10 | 79.58 |
| 09/28/2026 21:55 | 90 | 79.58 |
| 09/28/2026 21:54 | 2 | 79.55 |
| 09/28/2026 21:54 | 100 | 79.56 |
| 09/28/2026 21:53 | 94 | 79.57 |
| 09/28/2026 21:53 | 14 | 79.57 |
| 09/28/2026 21:53 | 10 | 79.57 |
| 09/28/2026 21:53 | 90 | 79.57 |
| 09/28/2026 21:53 | 9 | 79.58 |
| 09/28/2026 21:53 | 1 | 79.58 |
| 09/28/2026 21:53 | 2 | 79.58 |
| 09/28/2026 21:53 | 5 | 79.58 |
| 09/28/2026 21:53 | 7 | 79.58 |
| 09/28/2026 21:53 | 5 | 79.58 |
| 09/28/2026 21:53 | 6 | 79.58 |
| 09/28/2026 21:52 | 1 | 79.56 |
| 09/28/2026 21:52 | 8 | 79.56 |
| 09/28/2026 21:52 | 19 | 79.55 |
| 09/28/2026 21:52 | 3 | 79.56 |
| 09/28/2026 21:52 | 7 | 79.56 |
| 09/28/2026 21:51 | 100 | 79.55 |
| 09/28/2026 21:51 | 100 | 79.55 |
| 09/28/2026 21:51 | 30 | 79.55 |
| 09/28/2026 21:51 | 70 | 79.55 |
| 09/28/2026 21:51 | 13 | 79.54 |
| 09/28/2026 21:51 | 7 | 79.53 |
| 09/28/2026 21:51 | 61 | 79.53 |
| 09/28/2026 21:50 | 10 | 79.54 |
| 09/28/2026 21:50 | 100 | 79.57 |
| 09/28/2026 21:50 | 100 | 79.57 |
| 09/28/2026 21:50 | 100 | 79.56 |
| 09/28/2026 21:50 | 1 | 79.56 |
| 09/28/2026 21:50 | 6 | 79.56 |
| 09/28/2026 21:50 | 100 | 79.56 |
| 09/28/2026 21:50 | 25 | 79.56 |
| 09/28/2026 21:50 | 7 | 79.55 |
| 09/28/2026 21:50 | 7 | 79.55 |
| 09/28/2026 21:50 | 13 | 79.55 |
| 09/28/2026 21:50 | 37 | 79.54 |
| 09/28/2026 21:50 | 100 | 79.54 |
| 09/28/2026 21:49 | 67 | 79.53 |
| 09/28/2026 21:49 | 3 | 79.55 |
| 09/28/2026 21:49 | 2 | 79.55 |
| 09/28/2026 21:49 | 8 | 79.55 |
| 09/28/2026 21:48 | 1 | 79.57 |
| 09/28/2026 21:48 | 1 | 79.57 |
| 09/28/2026 21:48 | 1 | 79.57 |
| 09/28/2026 21:48 | 7 | 79.57 |
| 09/28/2026 21:48 | 5 | 79.57 |
| 09/28/2026 21:48 | 5 | 79.57 |
| 09/28/2026 21:48 | 25 | 79.59 |
| 09/28/2026 21:48 | 25 | 79.59 |
| 09/28/2026 21:48 | 25 | 79.59 |
| 09/28/2026 21:48 | 68 | 79.59 |
| 09/28/2026 21:48 | 1 | 79.60 |
| 09/28/2026 21:48 | 1 | 79.60 |
| 09/28/2026 21:48 | 1 | 79.60 |
| 09/28/2026 21:48 | 2 | 79.60 |
| 09/28/2026 21:45 | 11 | 79.63 |
| 09/28/2026 21:45 | 5 | 79.63 |
| 09/28/2026 21:45 | 68 | 79.63 |
| 09/28/2026 21:45 | 1 | 79.63 |
| 09/28/2026 21:45 | 1 | 79.63 |
| 09/28/2026 21:44 | 1 | 79.63 |
| 09/28/2026 21:44 | 3 | 79.63 |
| 09/28/2026 21:43 | 2 | 79.64 |
| 09/28/2026 21:43 | 1 | 79.63 |
| 09/28/2026 21:42 | 2 | 79.64 |
| 09/28/2026 21:42 | 1 | 79.64 |
| 09/28/2026 21:42 | 100 | 79.64 |
| 09/28/2026 21:42 | 11 | 79.64 |
| 09/28/2026 21:42 | 100 | 79.64 |
| 09/28/2026 21:42 | 37 | 79.64 |
| 09/28/2026 21:42 | 7 | 79.63 |
| 09/28/2026 21:42 | 5 | 79.63 |
| 09/28/2026 21:42 | 2 | 79.61 |
| 09/28/2026 21:42 | 100 | 79.63 |
| 09/28/2026 21:42 | 1 | 79.63 |
| 09/28/2026 21:41 | 100 | 79.63 |
| 09/28/2026 21:41 | 1 | 79.63 |
| 09/28/2026 21:41 | 67 | 79.64 |
| 09/28/2026 21:41 | 1 | 79.64 |
| 09/28/2026 21:40 | 1 | 79.67 |
| 09/28/2026 21:40 | 1 | 79.67 |
| 09/28/2026 21:38 | 100 | 79.66 |
| 09/28/2026 21:38 | 10 | 79.66 |
| 09/28/2026 21:38 | 100 | 79.66 |
| 09/28/2026 21:38 | 1 | 79.68 |
| 09/28/2026 21:38 | 9 | 79.67 |
| 09/28/2026 21:38 | 13 | 79.67 |
| 09/28/2026 21:37 | 14 | 79.665 |
| 09/28/2026 21:36 | 52 | 79.66 |
| 09/28/2026 21:36 | 100 | 79.66 |
| 09/28/2026 21:36 | 7 | 79.66 |
| 09/28/2026 21:36 | 30 | 79.65 |
| 09/28/2026 21:36 | 13 | 79.65 |
| 09/28/2026 21:36 | 87 | 79.65 |
| 09/28/2026 21:35 | 38 | 79.64 |
| 09/28/2026 21:35 | 2 | 79.64 |
| 09/28/2026 21:33 | 9 | 79.63 |
| 09/28/2026 21:33 | 1 | 79.63 |
| 09/28/2026 21:32 | 100 | 79.64 |
| 09/28/2026 21:32 | 5 | 79.66 |
| 09/28/2026 21:32 | 2 | 79.66 |
| 09/28/2026 21:32 | 5 | 79.66 |
| 09/28/2026 21:32 | 7 | 79.65 |
| 09/28/2026 21:32 | 1 | 79.64 |
| 09/28/2026 21:32 | 99 | 79.64 |
| 09/28/2026 21:32 | 9 | 79.63 |
| 09/28/2026 21:31 | 10 | 79.63 |
| 09/28/2026 21:31 | 25 | 79.63 |
| 09/28/2026 21:31 | 2 | 79.62 |
| 09/28/2026 21:31 | 2 | 79.63 |
| 09/28/2026 21:31 | 5 | 79.65 |
| 09/28/2026 21:31 | 70 | 79.65 |
| 09/28/2026 21:31 | 13 | 79.65 |
| 09/28/2026 21:31 | 4 | 79.65 |
| 09/28/2026 21:31 | 13 | 79.65 |
| 09/28/2026 21:31 | 100 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:30 | 10 | 79.64 |
| 09/28/2026 21:30 | 57 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:30 | 42 | 79.64 |
| 09/28/2026 21:30 | 16 | 79.64 |
| 09/28/2026 21:30 | 7 | 79.64 |
| 09/28/2026 21:30 | 3 | 79.64 |
| 09/28/2026 21:30 | 3 | 79.64 |
| 09/28/2026 21:30 | 20 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:30 | 1 | 79.64 |
| 09/28/2026 21:29 | 2 | 79.64 |
| 09/28/2026 21:29 | 1 | 79.63 |
| 09/28/2026 21:29 | 1 | 79.64 |
| 09/28/2026 21:29 | 2 | 79.63 |
| 09/28/2026 21:28 | 5 | 79.64 |
| 09/28/2026 21:27 | 2 | 79.63 |
| 09/28/2026 21:27 | 1 | 79.63 |
| 09/28/2026 21:27 | 2 | 79.63 |
| 09/28/2026 21:27 | 100 | 79.61 |
| 09/28/2026 21:27 | 100 | 79.61 |
| 09/28/2026 21:27 | 2 | 79.60 |
| 09/28/2026 21:27 | 97 | 79.60 |
| 09/28/2026 21:27 | 3 | 79.60 |
| 09/28/2026 21:26 | 2 | 79.61 |
| 09/28/2026 21:26 | 13 | 79.61 |
| 09/28/2026 21:26 | 87 | 79.61 |
| 09/28/2026 21:26 | 13 | 79.61 |
| 09/28/2026 21:26 | 13 | 79.60 |
| 09/28/2026 21:26 | 100 | 79.59 |
| 09/28/2026 21:26 | 13 | 79.59 |
| 09/28/2026 21:26 | 2 | 79.59 |
| 09/28/2026 21:25 | 2 | 79.56 |
| 09/28/2026 21:25 | 93 | 79.56 |
| 09/28/2026 21:25 | 7 | 79.56 |
| 09/28/2026 21:24 | 2 | 79.55 |
| 09/28/2026 21:24 | 2 | 79.54 |
| 09/28/2026 21:24 | 93 | 79.54 |
| 09/28/2026 21:24 | 43 | 79.54 |
| 09/28/2026 21:24 | 5 | 79.54 |
| 09/28/2026 21:24 | 26 | 79.53 |
| 09/28/2026 21:24 | 6 | 79.53 |
| 09/28/2026 21:24 | 1 | 79.52 |
| 09/28/2026 21:24 | 1 | 79.52 |
| 09/28/2026 21:24 | 1 | 79.52 |
| 09/28/2026 21:24 | 5 | 79.52 |
| 09/28/2026 21:24 | 95 | 79.52 |
| 09/28/2026 21:24 | 5 | 79.52 |
| 09/28/2026 21:23 | 10 | 79.49 |
| 09/28/2026 21:23 | 7 | 79.49 |
| 09/28/2026 21:23 | 1 | 79.49 |
| 09/28/2026 21:23 | 5 | 79.49 |
| 09/28/2026 21:23 | 1 | 79.49 |
| 09/28/2026 21:23 | 1 | 79.48 |
| 09/28/2026 21:23 | 1 | 79.48 |
| 09/28/2026 21:23 | 30 | 79.48 |
| 09/28/2026 21:23 | 13 | 79.48 |
| 09/28/2026 21:23 | 30 | 79.47 |
| 09/28/2026 21:23 | 7 | 79.47 |
| 09/28/2026 21:23 | 70 | 79.47 |
| 09/28/2026 21:23 | 12 | 79.47 |
| 09/28/2026 21:23 | 1 | 79.47 |
| 09/28/2026 21:23 | 35 | 79.47 |
| 09/28/2026 21:23 | 13 | 79.47 |
| 09/28/2026 21:23 | 13 | 79.47 |
| 09/28/2026 21:23 | 13 | 79.47 |
| 09/28/2026 21:23 | 13 | 79.47 |
| 09/28/2026 21:23 | 1 | 79.46 |
| 09/28/2026 21:23 | 100 | 79.46 |
| 09/28/2026 21:22 | 10 | 79.46 |
| 09/28/2026 21:22 | 3 | 79.46 |
| 09/28/2026 21:22 | 1 | 79.46 |
| 09/28/2026 21:22 | 5 | 79.46 |
| 09/28/2026 21:22 | 11 | 79.45 |
| 09/28/2026 21:22 | 89 | 79.45 |
| 09/28/2026 21:22 | 5 | 79.45 |
| 09/28/2026 21:22 | 6 | 79.45 |
| 09/28/2026 21:22 | 12 | 79.45 |
| 09/28/2026 21:22 | 82 | 79.45 |
| 09/28/2026 21:22 | 1 | 79.45 |
| 09/28/2026 21:22 | 12 | 79.44 |
| 09/28/2026 21:22 | 1 | 79.44 |
| 09/28/2026 21:22 | 6 | 79.42 |
| 09/28/2026 21:21 | 14 | 79.43 |
| 09/28/2026 21:21 | 5 | 79.43 |
| 09/28/2026 21:21 | 1 | 79.43 |
| 09/28/2026 21:21 | 79 | 79.43 |
| 09/28/2026 21:20 | 99 | 79.43 |
| 09/28/2026 21:20 | 1 | 79.45 |
| 09/28/2026 21:19 | 7 | 79.45 |
| 09/28/2026 21:19 | 1 | 79.45 |
| 09/28/2026 21:18 | 1 | 79.42 |
| 09/28/2026 21:17 | 48 | 79.46 |
| 09/28/2026 21:15 | 13 | 79.475 |
| 09/28/2026 21:14 | 32 | 79.46 |
| 09/28/2026 21:14 | 36 | 79.46 |
| 09/28/2026 21:14 | 2 | 79.45 |
| 09/28/2026 21:14 | 2 | 79.45 |
| 09/28/2026 21:14 | 100 | 79.45 |
| 09/28/2026 21:13 | 25 | 79.45 |
| 09/28/2026 21:13 | 25 | 79.45 |
| 09/28/2026 21:12 | 20 | 79.47 |
| 09/28/2026 21:12 | 1 | 79.47 |
| 09/28/2026 21:10 | 12 | 79.50 |
| 09/28/2026 21:10 | 100 | 79.51 |
| 09/28/2026 21:09 | 1 | 79.54 |
| 09/28/2026 21:05 | 48 | 79.55 |
| 09/28/2026 21:05 | 100 | 79.55 |
| 09/28/2026 21:02 | 100 | 79.55 |
| 09/28/2026 21:02 | 100 | 79.55 |
| 09/28/2026 21:02 | 1 | 79.55 |
| 09/28/2026 21:02 | 50 | 79.55 |
| 09/28/2026 21:02 | 25 | 79.575 |
| 09/28/2026 21:01 | 100 | 79.61 |
| 09/28/2026 21:00 | 1 | 79.62 |
| 09/28/2026 20:58 | 4 | 79.68 |
| 09/28/2026 20:58 | 100 | 79.66 |
| 09/28/2026 20:58 | 13 | 79.65 |
| 09/28/2026 20:58 | 7 | 79.65 |
| 09/28/2026 20:56 | 1 | 79.62 |
| 09/28/2026 20:56 | 13 | 79.61 |
| 09/28/2026 20:56 | 4 | 79.60 |
| 09/28/2026 20:56 | 127 | 79.59 |
| 09/28/2026 20:50 | 48 | 79.63 |
| 09/28/2026 20:50 | 1 | 79.63 |
| 09/28/2026 20:50 | 2 | 79.65 |
| 09/28/2026 20:50 | 3 | 79.65 |
| 09/28/2026 20:50 | 1 | 79.65 |
| 09/28/2026 20:50 | 1 | 79.65 |
| 09/28/2026 20:49 | 3 | 79.65 |
| 09/28/2026 20:48 | 100 | 79.65 |
| 09/28/2026 20:48 | 1 | 79.65 |
| 09/28/2026 20:48 | 26 | 79.65 |
| 09/28/2026 20:48 | 13 | 79.65 |
| 09/28/2026 20:48 | 13 | 79.65 |
| 09/28/2026 20:48 | 11 | 79.65 |
| 09/28/2026 20:48 | 5 | 79.65 |
| 09/28/2026 20:46 | 1 | 79.67 |
| 09/28/2026 20:46 | 13 | 79.66 |
| 09/28/2026 20:46 | 5 | 79.66 |
| 09/28/2026 20:46 | 12 | 79.66 |
| 09/28/2026 20:46 | 13 | 79.65 |
| 09/28/2026 20:46 | 13 | 79.65 |
| 09/28/2026 20:46 | 100 | 79.65 |
| 09/28/2026 20:46 | 12 | 79.65 |
| 09/28/2026 20:46 | 100 | 79.65 |
| 09/28/2026 20:44 | 4 | 79.60 |
| 09/28/2026 20:44 | 10 | 79.59 |
| 09/28/2026 20:44 | 22 | 79.59 |
| 09/28/2026 20:44 | 100 | 79.59 |
| 09/28/2026 20:43 | 6 | 79.56 |
| 09/28/2026 20:42 | 100 | 79.62 |
| 09/28/2026 20:42 | 100 | 79.69 |
| 09/28/2026 20:40 | 1 | 79.72 |
| 09/28/2026 20:37 | 100 | 79.74 |
| 09/28/2026 20:36 | 50 | 79.76 |
| 09/28/2026 20:35 | 99 | 79.77 |
| 09/28/2026 20:35 | 1 | 79.77 |
| 09/28/2026 20:34 | 99 | 79.77 |
| 09/28/2026 20:33 | 2 | 79.80 |
| 09/28/2026 20:32 | 2 | 79.82 |
| 09/28/2026 20:32 | 2 | 79.82 |
| 09/28/2026 20:32 | 94 | 79.84 |
| 09/28/2026 20:32 | 6 | 79.84 |
| 09/28/2026 20:32 | 48 | 79.85 |
| 09/28/2026 20:30 | 33 | 79.88 |
| 09/28/2026 20:30 | 100 | 79.87 |
| 09/28/2026 20:30 | 100 | 79.87 |
| 09/28/2026 20:30 | 20 | 79.86 |
| 09/28/2026 20:30 | 1 | 79.86 |
| 09/28/2026 20:30 | 1 | 79.86 |
| 09/28/2026 20:29 | 1 | 79.89 |
| 09/28/2026 20:29 | 5 | 79.86 |
| 09/28/2026 20:28 | 87 | 79.88 |
| 09/28/2026 20:28 | 2 | 79.88 |
| 09/28/2026 20:28 | 11 | 79.88 |
| 09/28/2026 20:28 | 100 | 79.88 |
| 09/28/2026 20:23 | 50 | 79.92 |
| 09/28/2026 20:21 | 8 | 79.93 |
| 09/28/2026 20:21 | 13 | 79.93 |
| 09/28/2026 20:21 | 13 | 79.93 |
| 09/28/2026 20:21 | 8 | 79.93 |
| 09/28/2026 20:21 | 1 | 79.93 |
| 09/28/2026 20:21 | 6 | 79.93 |
| 09/28/2026 20:21 | 1 | 79.93 |
| 09/28/2026 20:21 | 5 | 79.93 |
| 09/28/2026 20:21 | 35 | 79.92 |
| 09/28/2026 20:21 | 35 | 79.92 |
| 09/28/2026 20:21 | 5 | 79.91 |
| 09/28/2026 20:21 | 100 | 79.91 |
| 09/28/2026 20:21 | 100 | 79.91 |
| 09/28/2026 20:21 | 13 | 79.91 |
| 09/28/2026 20:21 | 13 | 79.91 |
| 09/28/2026 20:21 | 2 | 79.91 |
| 09/28/2026 20:21 | 13 | 79.91 |
| 09/28/2026 20:21 | 70 | 79.90 |
| 09/28/2026 20:20 | 5 | 79.86 |
| 09/28/2026 20:17 | 100 | 79.94 |
| 09/28/2026 20:17 | 100 | 79.95 |
| 09/28/2026 20:17 | 20 | 79.96 |
| 09/28/2026 20:16 | 32 | 79.96 |
| 09/28/2026 20:16 | 28 | 79.96 |
| 09/28/2026 20:16 | 100 | 79.96 |
| 09/28/2026 20:15 | 5 | 79.96 |
| 09/28/2026 20:15 | 4 | 79.96 |
| 09/28/2026 20:14 | 10 | 79.95 |
| 09/28/2026 20:13 | 13 | 79.95 |
| 09/28/2026 20:13 | 87 | 79.95 |
| 09/28/2026 20:13 | 1 | 79.95 |
| 09/28/2026 20:13 | 12 | 79.95 |
| 09/28/2026 20:09 | 1 | 80.01 |
| 09/28/2026 20:05 | 1 | 79.99 |
| 09/28/2026 20:05 | 1 | 79.99 |
| 09/28/2026 20:02 | 2 | 80.02 |
| 09/28/2026 20:02 | 2 | 80.02 |
| 09/28/2026 20:02 | 100 | 80.02 |
| 09/28/2026 20:01 | 100 | 80.06 |
| 09/28/2026 20:00 | 100 | 80.02 |
| 09/28/2026 20:00 | 100 | 80.02 |
| 09/28/2026 20:00 | 100 | 80.04 |
| 09/28/2026 20:00 | 1 | 80.04 |
| 09/28/2026 19:59 | 35 | 80.04 |
| 09/28/2026 19:57 | 65 | 80.04 |
| 09/28/2026 19:57 | 29 | 80.03 |
| 09/28/2026 19:56 | 100 | 80.00 |
| 09/28/2026 19:55 | 100 | 79.99 |
| 09/28/2026 19:54 | 3 | 79.98 |
| 09/28/2026 19:54 | 1 | 79.98 |
| 09/28/2026 19:54 | 15 | 79.97 |
| 09/28/2026 19:54 | 5 | 79.97 |
| 09/28/2026 19:54 | 100 | 79.97 |
| 09/28/2026 19:54 | 3 | 79.97 |
| 09/28/2026 19:54 | 30 | 79.97 |
| 09/28/2026 19:54 | 4 | 79.96 |
| 09/28/2026 19:54 | 100 | 79.94 |
| 09/28/2026 19:54 | 18 | 79.93 |
| 09/28/2026 19:52 | 25 | 79.92 |
| 09/28/2026 19:52 | 100 | 79.92 |
| 09/28/2026 19:52 | 1 | 79.91 |
| 09/28/2026 19:52 | 52 | 79.91 |
| 09/28/2026 19:52 | 100 | 79.91 |
| 09/28/2026 19:52 | 48 | 79.90 |
| 09/28/2026 19:52 | 100 | 79.87 |
| 09/28/2026 19:52 | 25 | 79.915 |
| 09/28/2026 19:50 | 100 | 79.94 |
| 09/28/2026 19:50 | 4 | 79.94 |
| 09/28/2026 19:50 | 100 | 79.94 |
| 09/28/2026 19:50 | 100 | 79.94 |
| 09/28/2026 19:50 | 100 | 79.92 |
| 09/28/2026 19:49 | 1 | 79.89 |
| 09/28/2026 19:49 | 30 | 79.88 |
| 09/28/2026 19:49 | 61 | 79.88 |
| 09/28/2026 19:49 | 100 | 79.88 |
| 09/28/2026 19:49 | 8 | 79.87 |
| 09/28/2026 19:48 | 25 | 79.87 |
| 09/28/2026 19:48 | 25 | 79.87 |
| 09/28/2026 19:48 | 25 | 79.87 |
| 09/28/2026 19:48 | 25 | 79.87 |
| 09/28/2026 19:46 | 9 | 79.88 |
| 09/28/2026 19:46 | 9 | 79.88 |
| 09/28/2026 19:46 | 100 | 79.88 |
| 09/28/2026 19:45 | 1 | 79.89 |
| 09/28/2026 19:43 | 100 | 79.92 |
| 09/28/2026 19:43 | 50 | 79.92 |
| 09/28/2026 19:37 | 6 | 79.98 |
| 09/28/2026 19:34 | 100 | 80.05 |
| 09/28/2026 19:32 | 100 | 80.09 |
| 09/28/2026 19:32 | 100 | 80.09 |
| 09/28/2026 19:32 | 1 | 80.09 |
| 09/28/2026 19:32 | 1 | 80.09 |
| 09/28/2026 19:32 | 100 | 80.09 |
| 09/28/2026 19:30 | 6 | 80.10 |
| 09/28/2026 19:30 | 100 | 80.09 |
| 09/28/2026 19:28 | 1 | 80.09 |
| 09/28/2026 19:28 | 74 | 80.08 |
| 09/28/2026 19:28 | 26 | 80.08 |
| 09/28/2026 19:28 | 74 | 80.08 |
| 09/28/2026 19:28 | 26 | 80.08 |
| 09/28/2026 19:28 | 2 | 80.08 |
| 09/28/2026 19:28 | 50 | 80.08 |
| 09/28/2026 19:28 | 100 | 80.09 |
| 09/28/2026 19:24 | 20 | 80.06 |
| 09/28/2026 19:24 | 80 | 80.06 |
| 09/28/2026 19:24 | 134 | 80.05 |
| 09/28/2026 19:22 | 20 | 80.05 |
| 09/28/2026 19:22 | 100 | 80.05 |
| 09/28/2026 19:19 | 1 | 80.12 |
| 09/28/2026 19:14 | 100 | 80.19 |
| 09/28/2026 19:12 | 25 | 80.20 |
| 09/28/2026 19:12 | 12 | 80.21 |
| 09/28/2026 19:11 | 100 | 80.25 |
| 09/28/2026 19:11 | 100 | 80.23 |
| 09/28/2026 19:11 | 185 | 80.23 |
| 09/28/2026 19:11 | 6 | 80.23 |
| 09/28/2026 19:11 | 2 | 80.20 |
| 09/28/2026 19:11 | 1 | 80.20 |
| 09/28/2026 19:11 | 3 | 80.19 |
| 09/28/2026 19:11 | 100 | 80.16 |
| 09/28/2026 19:11 | 1 | 80.145 |
| 09/28/2026 19:11 | 1 | 80.15 |
| 09/28/2026 19:11 | 98 | 80.15 |
| 09/28/2026 19:11 | 29 | 80.14 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 25 | 80.125 |
| 09/28/2026 19:09 | 1 | 80.10 |
| 09/28/2026 19:09 | 100 | 80.10 |
| 09/28/2026 19:05 | 100 | 80.09 |
| 09/28/2026 19:05 | 100 | 80.09 |
| 09/28/2026 19:04 | 2 | 80.06 |
| 09/28/2026 19:04 | 28 | 80.06 |
| 09/28/2026 19:02 | 56 | 80.02 |
| 09/28/2026 19:02 | 100 | 80.01 |
| 09/28/2026 19:00 | 2 | 80.03 |
| 09/28/2026 19:00 | 5 | 80.03 |
| 09/28/2026 18:59 | 100 | 80.02 |
| 09/28/2026 18:56 | 20 | 80.04 |
| 09/28/2026 18:56 | 40 | 80.04 |
| 09/28/2026 18:53 | 1 | 80.01 |
| 09/28/2026 18:53 | 100 | 80.00 |
| 09/28/2026 18:53 | 31 | 80.00 |
| 09/28/2026 18:52 | 4 | 79.96 |
| 09/28/2026 18:52 | 100 | 79.99 |
| 09/28/2026 18:52 | 99 | 79.99 |
| 09/28/2026 18:52 | 1 | 79.99 |
| 09/28/2026 18:50 | 100 | 80.05 |
| 09/28/2026 18:50 | 85 | 80.06 |
| 09/28/2026 18:50 | 15 | 80.06 |
| 09/28/2026 18:46 | 100 | 80.11 |
| 09/28/2026 18:45 | 24 | 80.09 |
| 09/28/2026 18:41 | 1 | 80.05 |
| 09/28/2026 18:37 | 90 | 80.04 |
| 09/28/2026 18:35 | 100 | 80.08 |
| 09/28/2026 18:34 | 100 | 80.07 |
| 09/28/2026 18:29 | 100 | 80.21 |
| 09/28/2026 18:29 | 92 | 80.19 |
| 09/28/2026 18:29 | 8 | 80.19 |
| 09/28/2026 18:28 | 100 | 80.17 |
| 09/28/2026 18:28 | 11 | 80.15 |
| 09/28/2026 18:28 | 1 | 80.15 |
| 09/28/2026 18:28 | 100 | 80.16 |
| 09/28/2026 18:28 | 50 | 80.16 |
| 09/28/2026 18:28 | 90 | 80.16 |
| 09/28/2026 18:28 | 6 | 80.16 |
| 09/28/2026 18:28 | 4 | 80.16 |
| 09/28/2026 18:26 | 65 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 1 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 1 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 5 | 80.24 |
| 09/28/2026 18:26 | 3 | 80.24 |
| 09/28/2026 18:26 | 1 | 80.24 |
| 09/28/2026 18:26 | 1 | 80.24 |
| 09/28/2026 18:26 | 2 | 80.24 |
| 09/28/2026 18:26 | 1 | 80.24 |
| 09/28/2026 18:26 | 2 | 80.24 |
| 09/28/2026 18:25 | 1 | 80.11 |
| 09/28/2026 18:25 | 26 | 80.10 |
| 09/28/2026 18:25 | 100 | 80.07 |
| 09/28/2026 18:25 | 100 | 80.06 |
| 09/28/2026 18:24 | 12 | 80.09 |
| 09/28/2026 18:24 | 96 | 80.07 |
| 09/28/2026 18:24 | 4 | 80.06 |
| 09/28/2026 18:24 | 96 | 80.06 |
| 09/28/2026 18:24 | 4 | 80.06 |
| 09/28/2026 18:24 | 96 | 80.06 |
| 09/28/2026 18:24 | 4 | 80.06 |
| 09/28/2026 18:24 | 1 | 80.05 |
| 09/28/2026 18:24 | 6 | 80.05 |
| 09/28/2026 18:24 | 5 | 80.02 |
| 09/28/2026 18:24 | 10 | 80.01 |
| 09/28/2026 18:24 | 90 | 80.01 |
| 09/28/2026 18:23 | 30 | 80.02 |
| 09/28/2026 18:23 | 90 | 80.00 |
| 09/28/2026 18:23 | 10 | 80.00 |
| 09/28/2026 18:23 | 1 | 80.00 |
| 09/28/2026 18:23 | 1 | 79.96 |
| 09/28/2026 18:20 | 4 | 80.00 |
| 09/28/2026 18:20 | 1 | 80.00 |
| 09/28/2026 18:20 | 6 | 79.97 |
| 09/28/2026 18:20 | 26 | 79.96 |
| 09/28/2026 18:20 | 48 | 79.94 |
| 09/28/2026 18:18 | 100 | 79.90 |
| 09/28/2026 18:17 | 1 | 79.89 |
| 09/28/2026 18:17 | 100 | 79.95 |
| 09/28/2026 18:17 | 6 | 79.95 |
| 09/28/2026 18:16 | 100 | 79.93 |
| 09/28/2026 18:16 | 100 | 79.88 |
| 09/28/2026 18:16 | 10 | 79.86 |
| 09/28/2026 18:16 | 26 | 79.88 |
| 09/28/2026 18:13 | 100 | 79.85 |
| 09/28/2026 18:13 | 7 | 79.87 |
| 09/28/2026 18:13 | 100 | 79.89 |
| 09/28/2026 18:13 | 100 | 79.89 |
| 09/28/2026 18:13 | 100 | 79.88 |
| 09/28/2026 18:12 | 53 | 79.91 |
| 09/28/2026 18:12 | 1 | 79.90 |
| 09/28/2026 18:11 | 100 | 79.90 |
| 09/28/2026 18:10 | 1 | 79.87 |
| 09/28/2026 18:10 | 98 | 79.87 |
| 09/28/2026 18:10 | 1 | 79.86 |
| 09/28/2026 18:04 | 13 | 79.81 |
| 09/28/2026 18:04 | 2 | 79.82 |
| 09/28/2026 18:04 | 120 | 79.82 |
| 09/28/2026 18:04 | 80 | 79.82 |
| 09/28/2026 18:04 | 20 | 79.82 |
| 09/28/2026 18:03 | 2 | 79.84 |
| 09/28/2026 18:00 | 4 | 79.83 |
| 09/28/2026 18:00 | 100 | 79.83 |
| 09/28/2026 18:00 | 78 | 79.82 |
| 09/28/2026 18:00 | 20 | 79.82 |
| 09/28/2026 18:00 | 12 | 79.82 |
| 09/28/2026 18:00 | 1 | 79.81 |
| 09/28/2026 17:57 | 1 | 79.79 |
| 09/28/2026 17:57 | 100 | 79.79 |
| 09/28/2026 17:57 | 100 | 79.78 |
| 09/28/2026 17:55 | 9 | 79.77 |
| 09/28/2026 17:49 | 1 | 79.74 |
| 09/28/2026 17:45 | 6 | 79.69 |
| 09/28/2026 17:45 | 3 | 79.69 |
| 09/28/2026 17:45 | 3 | 79.69 |
| 09/28/2026 17:45 | 5 | 79.67 |
| 09/28/2026 17:45 | 95 | 79.66 |
| 09/28/2026 17:44 | 20 | 79.66 |
| 09/28/2026 17:44 | 30 | 79.66 |
| 09/28/2026 17:40 | 27 | 79.60 |
| 09/28/2026 17:38 | 93 | 79.66 |
| 09/28/2026 17:38 | 6 | 79.66 |
| 09/28/2026 17:38 | 1 | 79.66 |
| 09/28/2026 17:36 | 100 | 79.64 |
| 09/28/2026 17:33 | 47 | 79.67 |
| 09/28/2026 17:33 | 6 | 79.67 |
| 09/28/2026 17:33 | 22 | 79.68 |
| 09/28/2026 17:33 | 15 | 79.68 |
| 09/28/2026 17:33 | 10 | 79.68 |
| 09/28/2026 17:31 | 88 | 79.69 |
| 09/28/2026 17:31 | 66 | 79.75 |
| 09/28/2026 17:31 | 99 | 79.79 |
| 09/28/2026 17:30 | 4 | 79.78 |
| 09/28/2026 17:30 | 1 | 79.78 |
| 09/28/2026 17:29 | 5 | 79.76 |
| 09/28/2026 17:28 | 100 | 79.73 |
| 09/28/2026 17:27 | 100 | 79.70 |
| 09/28/2026 17:27 | 6 | 79.68 |
| 09/28/2026 17:27 | 1 | 79.68 |
| 09/28/2026 17:27 | 11 | 79.68 |
| 09/28/2026 17:27 | 2 | 79.68 |
| 09/28/2026 17:27 | 4 | 79.68 |
| 09/28/2026 17:26 | 25 | 79.69 |
| 09/28/2026 17:23 | 12 | 79.73 |
| 09/28/2026 17:22 | 100 | 79.71 |
| 09/28/2026 17:22 | 100 | 79.69 |
| 09/28/2026 17:20 | 25 | 79.685 |
| 09/28/2026 17:19 | 100 | 79.66 |
| 09/28/2026 17:16 | 35 | 79.65 |
| 09/28/2026 17:16 | 35 | 79.65 |
| 09/28/2026 17:16 | 100 | 79.64 |
| 09/28/2026 17:14 | 64 | 79.61 |
| 09/28/2026 17:13 | 90 | 79.66 |
| 09/28/2026 17:13 | 24 | 79.66 |
| 09/28/2026 17:13 | 26 | 79.66 |
| 09/28/2026 17:13 | 10 | 79.66 |
| 09/28/2026 17:13 | 64 | 79.66 |
| 09/28/2026 17:11 | 25 | 79.68 |
| 09/28/2026 17:11 | 25 | 79.68 |
| 09/28/2026 17:09 | 62 | 79.69 |
| 09/28/2026 17:09 | 20 | 79.66 |
| 09/28/2026 17:09 | 6 | 79.66 |
| 09/28/2026 17:08 | 100 | 79.62 |
| 09/28/2026 17:07 | 5 | 79.60 |
| 09/28/2026 17:07 | 6 | 79.60 |
| 09/28/2026 17:05 | 100 | 79.61 |
| 09/28/2026 17:04 | 200 | 79.57 |
| 09/28/2026 17:04 | 12 | 79.59 |
| 09/28/2026 17:04 | 13 | 79.57 |
| 09/28/2026 17:04 | 100 | 79.57 |
| 09/28/2026 17:04 | 12 | 79.57 |
| 09/28/2026 17:03 | 100 | 79.55 |
| 09/28/2026 17:03 | 13 | 79.51 |
| 09/28/2026 17:02 | 2 | 79.50 |
| 09/28/2026 17:02 | 10 | 79.50 |
| 09/28/2026 17:02 | 3 | 79.50 |
| 09/28/2026 17:02 | 1 | 79.50 |
| 09/28/2026 17:02 | 12 | 79.49 |
| 09/28/2026 17:02 | 12 | 79.485 |
| 09/28/2026 17:02 | 16 | 79.485 |
| 09/28/2026 17:02 | 5 | 79.485 |
| 09/28/2026 17:02 | 7 | 79.48 |
| 09/28/2026 17:02 | 12 | 79.48 |
| 09/28/2026 17:02 | 16 | 79.48 |
| 09/28/2026 17:02 | 12 | 79.48 |
| 09/28/2026 17:02 | 16 | 79.48 |
| 09/28/2026 17:02 | 12 | 79.48 |
| 09/28/2026 17:02 | 25 | 79.48 |
| 09/28/2026 17:01 | 25 | 79.465 |
| 09/28/2026 17:00 | 2 | 79.46 |
| 09/28/2026 16:59 | 10 | 79.45 |
| 09/28/2026 16:55 | 28 | 79.49 |
| 09/28/2026 16:55 | 72 | 79.49 |
| 09/28/2026 16:52 | 120 | 79.53 |
| 09/28/2026 16:50 | 100 | 79.58 |
| 09/28/2026 16:50 | 100 | 79.58 |
| 09/28/2026 16:50 | 90 | 79.54 |
| 09/28/2026 16:50 | 35 | 79.54 |
| 09/28/2026 16:50 | 65 | 79.54 |
| 09/28/2026 16:48 | 64 | 79.58 |
| 09/28/2026 16:48 | 10 | 79.58 |
| 09/28/2026 16:48 | 100 | 79.58 |
| 09/28/2026 16:48 | 1 | 79.59 |
| 09/28/2026 16:48 | 13 | 79.62 |
| 09/28/2026 16:48 | 13 | 79.62 |
| 09/28/2026 16:46 | 100 | 79.56 |
| 09/28/2026 16:46 | 8 | 79.59 |
| 09/28/2026 16:46 | 13 | 79.61 |
| 09/28/2026 16:46 | 13 | 79.61 |
| 09/28/2026 16:46 | 13 | 79.61 |
| 09/28/2026 16:46 | 13 | 79.62 |
| 09/28/2026 16:46 | 100 | 79.62 |
| 09/28/2026 16:46 | 13 | 79.62 |
| 09/28/2026 16:46 | 13 | 79.62 |
| 09/28/2026 16:46 | 13 | 79.62 |
| 09/28/2026 16:46 | 64 | 79.62 |
| 09/28/2026 16:46 | 100 | 79.62 |
| 09/28/2026 16:37 | 100 | 79.76 |
| 09/28/2026 16:37 | 2 | 79.77 |
| 09/28/2026 16:36 | 100 | 79.79 |
| 09/28/2026 16:35 | 100 | 79.78 |
| 09/28/2026 16:35 | 25 | 79.77 |
| 09/28/2026 16:31 | 48 | 79.85 |
| 09/28/2026 16:29 | 100 | 79.86 |
| 09/28/2026 16:28 | 10 | 79.84 |
| 09/28/2026 16:28 | 100 | 79.87 |
| 09/28/2026 16:26 | 100 | 79.88 |
| 09/28/2026 16:26 | 100 | 79.87 |
| 09/28/2026 16:24 | 20 | 79.85 |
| 09/28/2026 16:23 | 5 | 79.82 |
| 09/28/2026 16:22 | 100 | 79.78 |
| 09/28/2026 16:19 | 34 | 79.78 |
| 09/28/2026 16:16 | 90 | 79.82 |
| 09/28/2026 16:16 | 100 | 79.82 |
| 09/28/2026 16:15 | 100 | 79.89 |
| 09/28/2026 16:15 | 100 | 79.99 |
| 09/28/2026 16:15 | 100 | 79.99 |
| 09/28/2026 16:13 | 100 | 80.03 |
| 09/28/2026 16:13 | 100 | 80.03 |
| 09/28/2026 16:13 | 100 | 80.06 |
| 09/28/2026 16:12 | 100 | 80.08 |
| 09/28/2026 16:12 | 100 | 80.07 |
| 09/28/2026 16:11 | 100 | 80.05 |
| 09/28/2026 16:11 | 100 | 80.09 |
| 09/28/2026 16:11 | 100 | 80.11 |
| 09/28/2026 16:03 | 25 | 80.05 |
| 09/28/2026 16:03 | 25 | 80.05 |
| 09/28/2026 16:03 | 25 | 80.05 |
| 09/28/2026 16:03 | 25 | 80.05 |
| 09/28/2026 16:03 | 100 | 80.09 |
| 09/28/2026 16:02 | 5 | 80.12 |
| 09/28/2026 16:02 | 5 | 80.12 |
| 09/28/2026 16:02 | 100 | 80.10 |
| 09/28/2026 16:01 | 25 | 80.04 |
| 09/28/2026 15:59 | 14 | 80.14 |
| 09/28/2026 15:59 | 85 | 80.14 |
| 09/28/2026 15:59 | 10 | 80.14 |
| 09/28/2026 15:59 | 5 | 80.14 |
| 09/28/2026 15:59 | 15 | 80.13 |
| 09/28/2026 15:59 | 20 | 80.13 |
| 09/28/2026 15:59 | 5 | 80.12 |
| 09/28/2026 15:59 | 5 | 80.12 |
| 09/28/2026 15:59 | 40 | 80.12 |
| 09/28/2026 15:59 | 60 | 80.12 |
| 09/28/2026 15:59 | 20 | 80.12 |
| 09/28/2026 15:59 | 80 | 80.12 |
| 09/28/2026 15:59 | 5 | 80.11 |
| 09/28/2026 15:59 | 100 | 80.11 |
| 09/28/2026 15:56 | 13 | 80.07 |
| 09/28/2026 15:56 | 25 | 80.085 |
| 09/28/2026 15:56 | 25 | 80.085 |
| 09/28/2026 15:56 | 25 | 80.085 |
| 09/28/2026 15:55 | 25 | 80.095 |
| 09/28/2026 15:55 | 25 | 80.095 |
| 09/28/2026 15:55 | 25 | 80.095 |
| 09/28/2026 15:54 | 25 | 80.07 |
| 09/28/2026 15:54 | 100 | 80.09 |
| 09/28/2026 15:53 | 25 | 80.155 |
| 09/28/2026 15:52 | 5 | 80.17 |
| 09/28/2026 15:51 | 100 | 80.11 |
| 09/28/2026 15:50 | 4 | 80.17 |
| 09/28/2026 15:50 | 2 | 80.17 |
| 09/28/2026 15:49 | 100 | 80.12 |
| 09/28/2026 15:47 | 1 | 80.06 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 25 | 80.005 |
| 09/28/2026 15:46 | 20 | 80.02 |
| 09/28/2026 15:46 | 25 | 80.065 |
| 09/28/2026 15:46 | 25 | 80.065 |
| 09/28/2026 15:46 | 25 | 80.065 |
| 09/28/2026 15:46 | 25 | 80.065 |
| 09/28/2026 15:45 | 25 | 80.05 |
| 09/28/2026 15:45 | 25 | 80.05 |
| 09/28/2026 15:45 | 25 | 80.05 |
| 09/28/2026 15:45 | 25 | 80.05 |
| 09/28/2026 15:45 | 25 | 80.03 |
| 09/28/2026 15:44 | 100 | 79.89 |
| 09/28/2026 15:43 | 100 | 79.83 |
| 09/28/2026 15:40 | 1 | 79.735 |
| 09/28/2026 15:40 | 1 | 79.735 |
| 09/28/2026 15:37 | 100 | 79.71 |
| 09/28/2026 15:37 | 25 | 79.74 |
| 09/28/2026 15:37 | 25 | 79.74 |
| 09/28/2026 15:37 | 25 | 79.74 |
| 09/28/2026 15:37 | 25 | 79.74 |
| 09/28/2026 15:36 | 10 | 79.74 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:36 | 10 | 79.75 |
| 09/28/2026 15:35 | 25 | 79.87 |
| 09/28/2026 15:35 | 25 | 79.87 |
| 09/28/2026 15:35 | 25 | 79.87 |
| 09/28/2026 15:35 | 25 | 79.87 |
| 09/28/2026 15:31 | 10 | 79.91 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:31 | 10 | 79.90 |
| 09/28/2026 15:30 | 25 | 79.655 |
| 09/28/2026 15:30 | 89 | 79.50 |
| 09/28/2026 15:30 | 734 | 79.86 |
| 09/28/2026 15:30 | 734 | 79.86 |