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 |
|---|---|---|---|---|
|
80.72
-0.66
(
-0.81% )
|
80.91
|
400 |
80.92
|
2,700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 52666 | 80.72 |
| 09/28/2026 22:00 | 100 | 80.90 |
| 09/28/2026 22:00 | 800 | 80.82 |
| 09/28/2026 21:59 | 36 | 80.52 |
| 09/28/2026 21:59 | 100 | 80.53 |
| 09/28/2026 21:59 | 3 | 80.64 |
| 09/28/2026 21:59 | 1 | 80.59 |
| 09/28/2026 21:59 | 20 | 80.59 |
| 09/28/2026 21:59 | 22 | 80.61 |
| 09/28/2026 21:59 | 100 | 80.61 |
| 09/28/2026 21:59 | 34 | 80.76 |
| 09/28/2026 21:59 | 6 | 80.50 |
| 09/28/2026 21:59 | 2 | 80.50 |
| 09/28/2026 21:59 | 10 | 80.50 |
| 09/28/2026 21:59 | 2 | 80.50 |
| 09/28/2026 21:59 | 9 | 80.73 |
| 09/28/2026 21:59 | 28 | 80.72 |
| 09/28/2026 21:59 | 1 | 80.72 |
| 09/28/2026 21:59 | 2 | 80.705 |
| 09/28/2026 21:59 | 37 | 80.715 |
| 09/28/2026 21:59 | 4 | 80.715 |
| 09/28/2026 21:59 | 81 | 80.715 |
| 09/28/2026 21:59 | 1 | 80.715 |
| 09/28/2026 21:59 | 8 | 80.715 |
| 09/28/2026 21:59 | 6 | 80.51 |
| 09/28/2026 21:59 | 31 | 80.51 |
| 09/28/2026 21:59 | 6 | 80.51 |
| 09/28/2026 21:59 | 4 | 80.75 |
| 09/28/2026 21:59 | 13 | 80.52 |
| 09/28/2026 21:59 | 3 | 80.82 |
| 09/28/2026 21:59 | 100 | 80.715 |
| 09/28/2026 21:59 | 100 | 80.715 |
| 09/28/2026 21:59 | 27 | 80.82 |
| 09/28/2026 21:59 | 18 | 80.82 |
| 09/28/2026 21:59 | 1 | 80.715 |
| 09/28/2026 21:59 | 2 | 80.715 |
| 09/28/2026 21:59 | 6 | 80.52 |
| 09/28/2026 21:59 | 2 | 80.52 |
| 09/28/2026 21:59 | 6 | 80.66 |
| 09/28/2026 21:59 | 1 | 80.60 |
| 09/28/2026 21:59 | 8 | 80.60 |
| 09/28/2026 21:59 | 19 | 80.60 |
| 09/28/2026 21:59 | 1 | 80.60 |
| 09/28/2026 21:59 | 2 | 80.69 |
| 09/28/2026 21:59 | 1 | 80.71 |
| 09/28/2026 21:59 | 93 | 80.64 |
| 09/28/2026 21:59 | 7 | 80.64 |
| 09/28/2026 21:59 | 190 | 80.68 |
| 09/28/2026 21:59 | 54 | 80.72 |
| 09/28/2026 21:59 | 46 | 80.72 |
| 09/28/2026 21:59 | 68 | 80.86 |
| 09/28/2026 21:59 | 100 | 80.86 |
| 09/28/2026 21:59 | 67 | 80.79 |
| 09/28/2026 21:59 | 1 | 80.63 |
| 09/28/2026 21:59 | 10 | 80.84 |
| 09/28/2026 21:59 | 10 | 80.87 |
| 09/28/2026 21:58 | 100 | 80.71 |
| 09/28/2026 21:58 | 1 | 80.71 |
| 09/28/2026 21:58 | 4 | 80.71 |
| 09/28/2026 21:58 | 13 | 80.71 |
| 09/28/2026 21:58 | 4 | 80.71 |
| 09/28/2026 21:58 | 17 | 80.71 |
| 09/28/2026 21:58 | 26 | 80.71 |
| 09/28/2026 21:58 | 17 | 80.71 |
| 09/28/2026 21:58 | 13 | 80.71 |
| 09/28/2026 21:58 | 16 | 80.71 |
| 09/28/2026 21:58 | 65 | 80.71 |
| 09/28/2026 21:58 | 1 | 80.71 |
| 09/28/2026 21:58 | 2 | 80.71 |
| 09/28/2026 21:58 | 22 | 80.71 |
| 09/28/2026 21:58 | 1 | 80.71 |
| 09/28/2026 21:58 | 18 | 80.71 |
| 09/28/2026 21:58 | 15 | 80.71 |
| 09/28/2026 21:58 | 12 | 80.71 |
| 09/28/2026 21:58 | 150 | 80.69 |
| 09/28/2026 21:58 | 3 | 80.69 |
| 09/28/2026 21:58 | 92 | 80.65 |
| 09/28/2026 21:58 | 200 | 80.65 |
| 09/28/2026 21:58 | 52 | 80.65 |
| 09/28/2026 21:58 | 184 | 80.65 |
| 09/28/2026 21:58 | 1 | 80.64 |
| 09/28/2026 21:58 | 1 | 80.53 |
| 09/28/2026 21:58 | 1 | 80.53 |
| 09/28/2026 21:58 | 1 | 80.53 |
| 09/28/2026 21:58 | 4 | 80.52 |
| 09/28/2026 21:58 | 72 | 80.59 |
| 09/28/2026 21:58 | 2 | 80.49 |
| 09/28/2026 21:58 | 8 | 80.49 |
| 09/28/2026 21:58 | 74 | 80.49 |
| 09/28/2026 21:58 | 32 | 80.49 |
| 09/28/2026 21:58 | 100 | 80.49 |
| 09/28/2026 21:58 | 28 | 80.49 |
| 09/28/2026 21:58 | 100 | 80.49 |
| 09/28/2026 21:58 | 56 | 80.58 |
| 09/28/2026 21:58 | 5 | 80.58 |
| 09/28/2026 21:58 | 6 | 80.58 |
| 09/28/2026 21:58 | 3 | 80.58 |
| 09/28/2026 21:58 | 70 | 80.62 |
| 09/28/2026 21:58 | 10 | 80.71 |
| 09/28/2026 21:58 | 1 | 80.64 |
| 09/28/2026 21:58 | 70 | 80.64 |
| 09/28/2026 21:58 | 30 | 80.64 |
| 09/28/2026 21:58 | 1 | 80.64 |
| 09/28/2026 21:58 | 100 | 80.64 |
| 09/28/2026 21:58 | 70 | 80.63 |
| 09/28/2026 21:58 | 1 | 80.64 |
| 09/28/2026 21:58 | 100 | 80.64 |
| 09/28/2026 21:57 | 100 | 80.655 |
| 09/28/2026 21:57 | 10 | 80.73 |
| 09/28/2026 21:56 | 10 | 80.76 |
| 09/28/2026 21:56 | 83 | 80.68 |
| 09/28/2026 21:56 | 67 | 80.62 |
| 09/28/2026 21:56 | 53 | 80.62 |
| 09/28/2026 21:56 | 1 | 80.63 |
| 09/28/2026 21:56 | 1 | 80.63 |
| 09/28/2026 21:56 | 4 | 80.63 |
| 09/28/2026 21:56 | 3 | 80.63 |
| 09/28/2026 21:56 | 100 | 80.63 |
| 09/28/2026 21:56 | 11 | 80.63 |
| 09/28/2026 21:56 | 1 | 80.63 |
| 09/28/2026 21:56 | 32 | 80.63 |
| 09/28/2026 21:56 | 3 | 80.63 |
| 09/28/2026 21:56 | 100 | 80.63 |
| 09/28/2026 21:56 | 1 | 80.63 |
| 09/28/2026 21:56 | 100 | 80.63 |
| 09/28/2026 21:56 | 1 | 80.63 |
| 09/28/2026 21:56 | 3 | 80.63 |
| 09/28/2026 21:56 | 58 | 80.63 |
| 09/28/2026 21:56 | 38 | 80.66 |
| 09/28/2026 21:55 | 4 | 80.81 |
| 09/28/2026 21:55 | 38 | 80.80 |
| 09/28/2026 21:55 | 38 | 80.80 |
| 09/28/2026 21:55 | 24 | 80.80 |
| 09/28/2026 21:55 | 38 | 80.80 |
| 09/28/2026 21:55 | 38 | 80.80 |
| 09/28/2026 21:55 | 5 | 80.695 |
| 09/28/2026 21:55 | 251 | 80.68 |
| 09/28/2026 21:55 | 61 | 80.68 |
| 09/28/2026 21:55 | 161 | 80.68 |
| 09/28/2026 21:55 | 55 | 80.68 |
| 09/28/2026 21:55 | 23 | 80.68 |
| 09/28/2026 21:55 | 83 | 80.68 |
| 09/28/2026 21:55 | 18 | 80.68 |
| 09/28/2026 21:55 | 4 | 80.68 |
| 09/28/2026 21:55 | 4 | 80.68 |
| 09/28/2026 21:55 | 1 | 80.68 |
| 09/28/2026 21:55 | 10 | 80.68 |
| 09/28/2026 21:55 | 100 | 80.68 |
| 09/28/2026 21:55 | 2 | 80.68 |
| 09/28/2026 21:55 | 22 | 80.68 |
| 09/28/2026 21:55 | 13 | 80.68 |
| 09/28/2026 21:55 | 56 | 80.68 |
| 09/28/2026 21:55 | 56 | 80.68 |
| 09/28/2026 21:55 | 1 | 80.68 |
| 09/28/2026 21:55 | 4 | 80.68 |
| 09/28/2026 21:55 | 100 | 80.68 |
| 09/28/2026 21:55 | 70 | 80.67 |
| 09/28/2026 21:55 | 100 | 80.58 |
| 09/28/2026 21:55 | 190 | 80.58 |
| 09/28/2026 21:55 | 200 | 80.53 |
| 09/28/2026 21:55 | 61 | 80.27 |
| 09/28/2026 21:54 | 10 | 80.68 |
| 09/28/2026 21:53 | 10 | 80.68 |
| 09/28/2026 21:52 | 10 | 80.68 |
| 09/28/2026 21:52 | 37 | 80.68 |
| 09/28/2026 21:52 | 10 | 80.68 |
| 09/28/2026 21:51 | 14 | 80.74 |
| 09/28/2026 21:50 | 37 | 80.71 |
| 09/28/2026 21:49 | 53 | 80.39 |
| 09/28/2026 21:49 | 100 | 80.39 |
| 09/28/2026 21:49 | 18 | 80.52 |
| 09/28/2026 21:49 | 26 | 80.55 |
| 09/28/2026 21:49 | 100 | 80.55 |
| 09/28/2026 21:49 | 100 | 80.55 |
| 09/28/2026 21:49 | 18 | 80.59 |
| 09/28/2026 21:48 | 10 | 80.87 |
| 09/28/2026 21:44 | 2 | 80.90 |
| 09/28/2026 21:44 | 3 | 80.99 |
| 09/28/2026 21:44 | 5 | 80.99 |
| 09/28/2026 21:44 | 3 | 80.99 |
| 09/28/2026 21:44 | 100 | 80.99 |
| 09/28/2026 21:42 | 100 | 81.00 |
| 09/28/2026 21:42 | 5 | 81.00 |
| 09/28/2026 21:42 | 13 | 81.00 |
| 09/28/2026 21:42 | 16 | 81.01 |
| 09/28/2026 21:42 | 6 | 81.01 |
| 09/28/2026 21:41 | 13 | 81.17 |
| 09/28/2026 21:40 | 70 | 81.07 |
| 09/28/2026 21:39 | 10 | 81.29 |
| 09/28/2026 21:37 | 5 | 81.32 |
| 09/28/2026 21:37 | 5 | 81.30 |
| 09/28/2026 21:35 | 9 | 81.21 |
| 09/28/2026 21:34 | 2 | 81.32 |
| 09/28/2026 21:34 | 5 | 81.32 |
| 09/28/2026 21:34 | 7 | 81.31 |
| 09/28/2026 21:33 | 3 | 81.31 |
| 09/28/2026 21:33 | 5 | 81.30 |
| 09/28/2026 21:33 | 5 | 81.29 |
| 09/28/2026 21:33 | 5 | 81.27 |
| 09/28/2026 21:33 | 5 | 81.26 |
| 09/28/2026 21:33 | 5 | 81.26 |
| 09/28/2026 21:33 | 5 | 81.25 |
| 09/28/2026 21:33 | 100 | 81.25 |
| 09/28/2026 21:33 | 58 | 81.25 |
| 09/28/2026 21:33 | 15 | 81.25 |
| 09/28/2026 21:33 | 7 | 81.25 |
| 09/28/2026 21:33 | 5 | 81.22 |
| 09/28/2026 21:33 | 100 | 81.22 |
| 09/28/2026 21:33 | 20 | 81.22 |
| 09/28/2026 21:33 | 100 | 81.22 |
| 09/28/2026 21:33 | 70 | 81.21 |
| 09/28/2026 21:32 | 32 | 81.00 |
| 09/28/2026 21:32 | 13 | 81.00 |
| 09/28/2026 21:31 | 36 | 80.98 |
| 09/28/2026 21:31 | 13 | 80.98 |
| 09/28/2026 21:31 | 18 | 80.98 |
| 09/28/2026 21:31 | 8 | 81.00 |
| 09/28/2026 21:31 | 13 | 81.00 |
| 09/28/2026 21:29 | 7 | 81.01 |
| 09/28/2026 21:28 | 40 | 81.125 |
| 09/28/2026 21:26 | 113 | 81.11 |
| 09/28/2026 21:26 | 70 | 81.25 |
| 09/28/2026 21:26 | 3 | 81.25 |
| 09/28/2026 21:26 | 1 | 81.25 |
| 09/28/2026 21:26 | 1 | 81.25 |
| 09/28/2026 21:25 | 14 | 81.25 |
| 09/28/2026 21:25 | 36 | 81.09 |
| 09/28/2026 21:25 | 20 | 81.06 |
| 09/28/2026 21:25 | 3 | 81.08 |
| 09/28/2026 21:25 | 1 | 81.08 |
| 09/28/2026 21:25 | 13 | 81.09 |
| 09/28/2026 21:25 | 18 | 81.09 |
| 09/28/2026 21:25 | 18 | 81.09 |
| 09/28/2026 21:24 | 5 | 81.10 |
| 09/28/2026 21:24 | 18 | 81.10 |
| 09/28/2026 21:24 | 13 | 81.10 |
| 09/28/2026 21:24 | 18 | 81.10 |
| 09/28/2026 21:24 | 18 | 81.10 |
| 09/28/2026 21:24 | 13 | 81.11 |
| 09/28/2026 21:24 | 13 | 81.11 |
| 09/28/2026 21:24 | 18 | 81.11 |
| 09/28/2026 21:24 | 21 | 81.11 |
| 09/28/2026 21:24 | 16 | 81.11 |
| 09/28/2026 21:23 | 4 | 81.11 |
| 09/28/2026 21:23 | 1 | 81.12 |
| 09/28/2026 21:23 | 20 | 81.20 |
| 09/28/2026 21:20 | 19 | 81.39 |
| 09/28/2026 21:19 | 4 | 81.21 |
| 09/28/2026 21:16 | 14 | 81.38 |
| 09/28/2026 21:16 | 5 | 81.21 |
| 09/28/2026 21:16 | 10 | 81.21 |
| 09/28/2026 21:16 | 18 | 81.23 |
| 09/28/2026 21:16 | 100 | 81.24 |
| 09/28/2026 21:15 | 10 | 81.40 |
| 09/28/2026 21:13 | 9 | 81.44 |
| 09/28/2026 21:13 | 1 | 81.44 |
| 09/28/2026 21:11 | 5 | 81.46 |
| 09/28/2026 21:11 | 5 | 81.46 |
| 09/28/2026 21:08 | 14 | 81.38 |
| 09/28/2026 21:04 | 18 | 81.24 |
| 09/28/2026 21:04 | 17 | 81.24 |
| 09/28/2026 21:03 | 1 | 81.24 |
| 09/28/2026 21:03 | 18 | 81.25 |
| 09/28/2026 21:03 | 18 | 81.25 |
| 09/28/2026 21:03 | 18 | 81.25 |
| 09/28/2026 21:03 | 13 | 81.25 |
| 09/28/2026 21:03 | 21 | 81.25 |
| 09/28/2026 21:03 | 24 | 81.25 |
| 09/28/2026 21:03 | 30 | 81.26 |
| 09/28/2026 21:03 | 18 | 81.26 |
| 09/28/2026 21:03 | 2 | 81.26 |
| 09/28/2026 21:03 | 11 | 81.26 |
| 09/28/2026 21:03 | 25 | 81.27 |
| 09/28/2026 21:03 | 13 | 81.27 |
| 09/28/2026 21:03 | 2 | 81.27 |
| 09/28/2026 21:03 | 2 | 81.27 |
| 09/28/2026 21:03 | 25 | 81.27 |
| 09/28/2026 21:03 | 100 | 81.28 |
| 09/28/2026 21:03 | 100 | 81.29 |
| 09/28/2026 21:03 | 19 | 81.34 |
| 09/28/2026 21:00 | 19 | 81.36 |
| 09/28/2026 21:00 | 12 | 81.58 |
| 09/28/2026 20:56 | 1 | 81.35 |
| 09/28/2026 20:52 | 75 | 81.27 |
| 09/28/2026 20:52 | 28 | 81.27 |
| 09/28/2026 20:52 | 28 | 81.27 |
| 09/28/2026 20:52 | 54 | 81.27 |
| 09/28/2026 20:52 | 13 | 81.27 |
| 09/28/2026 20:52 | 13 | 81.27 |
| 09/28/2026 20:52 | 20 | 81.27 |
| 09/28/2026 20:52 | 100 | 81.28 |
| 09/28/2026 20:52 | 18 | 81.29 |
| 09/28/2026 20:52 | 32 | 81.29 |
| 09/28/2026 20:52 | 1 | 81.29 |
| 09/28/2026 20:52 | 5 | 81.29 |
| 09/28/2026 20:52 | 3 | 81.29 |
| 09/28/2026 20:52 | 100 | 81.29 |
| 09/28/2026 20:52 | 6 | 81.30 |
| 09/28/2026 20:52 | 1 | 81.32 |
| 09/28/2026 20:49 | 2 | 81.30 |
| 09/28/2026 20:49 | 5 | 81.30 |
| 09/28/2026 20:47 | 8 | 81.31 |
| 09/28/2026 20:40 | 1 | 81.31 |
| 09/28/2026 20:37 | 8 | 81.44 |
| 09/28/2026 20:37 | 32 | 81.45 |
| 09/28/2026 20:37 | 15 | 81.47 |
| 09/28/2026 20:37 | 18 | 81.48 |
| 09/28/2026 20:34 | 3 | 81.47 |
| 09/28/2026 20:34 | 15 | 81.48 |
| 09/28/2026 20:33 | 18 | 81.48 |
| 09/28/2026 20:33 | 14 | 81.61 |
| 09/28/2026 20:30 | 3 | 81.48 |
| 09/28/2026 20:30 | 18 | 81.48 |
| 09/28/2026 20:30 | 40 | 81.49 |
| 09/28/2026 20:30 | 18 | 81.49 |
| 09/28/2026 20:30 | 1 | 81.49 |
| 09/28/2026 20:30 | 42 | 81.49 |
| 09/28/2026 20:30 | 35 | 81.49 |
| 09/28/2026 20:30 | 100 | 81.49 |
| 09/28/2026 20:30 | 26 | 81.49 |
| 09/28/2026 20:30 | 2 | 81.49 |
| 09/28/2026 20:30 | 100 | 81.49 |
| 09/28/2026 20:30 | 18 | 81.49 |
| 09/28/2026 20:30 | 18 | 81.49 |
| 09/28/2026 20:30 | 10 | 81.50 |
| 09/28/2026 20:30 | 40 | 81.50 |
| 09/28/2026 20:30 | 3 | 81.50 |
| 09/28/2026 20:30 | 18 | 81.50 |
| 09/28/2026 20:30 | 18 | 81.50 |
| 09/28/2026 20:29 | 20 | 81.68 |
| 09/28/2026 20:29 | 100 | 81.685 |
| 09/28/2026 20:29 | 49 | 81.50 |
| 09/28/2026 20:29 | 13 | 81.51 |
| 09/28/2026 20:29 | 4 | 81.51 |
| 09/28/2026 20:29 | 100 | 81.52 |
| 09/28/2026 20:28 | 20 | 81.69 |
| 09/28/2026 20:24 | 14 | 81.76 |
| 09/28/2026 20:22 | 20 | 81.70 |
| 09/28/2026 20:21 | 1 | 81.76 |
| 09/28/2026 20:19 | 18 | 81.705 |
| 09/28/2026 20:19 | 14 | 81.51 |
| 09/28/2026 20:16 | 11 | 81.88 |
| 09/28/2026 20:08 | 20 | 81.70 |
| 09/28/2026 20:07 | 10 | 81.60 |
| 09/28/2026 20:07 | 10 | 81.70 |
| 09/28/2026 20:07 | 100 | 81.57 |
| 09/28/2026 20:07 | 18 | 81.51 |
| 09/28/2026 20:07 | 82 | 81.51 |
| 09/28/2026 20:07 | 18 | 81.51 |
| 09/28/2026 20:07 | 18 | 81.52 |
| 09/28/2026 20:07 | 18 | 81.52 |
| 09/28/2026 20:07 | 10 | 81.54 |
| 09/28/2026 20:07 | 30 | 81.54 |
| 09/28/2026 20:07 | 70 | 81.54 |
| 09/28/2026 20:07 | 25 | 81.55 |
| 09/28/2026 20:07 | 10 | 81.55 |
| 09/28/2026 20:07 | 8 | 81.55 |
| 09/28/2026 20:07 | 15 | 81.56 |
| 09/28/2026 20:07 | 5 | 81.56 |
| 09/28/2026 20:07 | 5 | 81.56 |
| 09/28/2026 20:07 | 1 | 81.57 |
| 09/28/2026 20:07 | 5 | 81.56 |
| 09/28/2026 20:07 | 847 | 81.57 |
| 09/28/2026 20:07 | 1 | 81.565 |
| 09/28/2026 20:07 | 20 | 81.57 |
| 09/28/2026 20:07 | 100 | 81.57 |
| 09/28/2026 20:04 | 2 | 81.87 |
| 09/28/2026 20:04 | 10 | 81.81 |
| 09/28/2026 20:03 | 10 | 81.85 |
| 09/28/2026 20:02 | 1 | 81.87 |
| 09/28/2026 20:01 | 10 | 81.85 |
| 09/28/2026 20:00 | 19 | 81.74 |
| 09/28/2026 19:59 | 1 | 81.81 |
| 09/28/2026 19:58 | 18 | 81.87 |
| 09/28/2026 19:58 | 10 | 81.87 |
| 09/28/2026 19:58 | 3 | 81.87 |
| 09/28/2026 19:58 | 10 | 81.81 |
| 09/28/2026 19:47 | 10 | 81.70 |
| 09/28/2026 19:46 | 32 | 81.60 |
| 09/28/2026 19:46 | 1 | 81.60 |
| 09/28/2026 19:46 | 8 | 81.60 |
| 09/28/2026 19:46 | 1 | 81.60 |
| 09/28/2026 19:46 | 2 | 81.60 |
| 09/28/2026 19:46 | 19 | 81.60 |
| 09/28/2026 19:44 | 2 | 81.87 |
| 09/28/2026 19:44 | 10 | 81.82 |
| 09/28/2026 19:41 | 9 | 81.86 |
| 09/28/2026 19:41 | 5 | 81.86 |
| 09/28/2026 19:40 | 5 | 81.85 |
| 09/28/2026 19:40 | 20 | 81.80 |
| 09/28/2026 19:38 | 20 | 81.72 |
| 09/28/2026 19:38 | 19 | 81.84 |
| 09/28/2026 19:38 | 25 | 81.73 |
| 09/28/2026 19:32 | 14 | 81.73 |
| 09/28/2026 19:30 | 23 | 81.85 |
| 09/28/2026 19:30 | 20 | 81.75 |
| 09/28/2026 19:30 | 1 | 81.76 |
| 09/28/2026 19:29 | 23 | 81.79 |
| 09/28/2026 19:28 | 10 | 81.79 |
| 09/28/2026 19:28 | 23 | 81.79 |
| 09/28/2026 19:25 | 5 | 81.66 |
| 09/28/2026 19:25 | 10 | 81.85 |
| 09/28/2026 19:25 | 5 | 81.85 |
| 09/28/2026 19:25 | 8 | 81.77 |
| 09/28/2026 19:17 | 19 | 81.77 |
| 09/28/2026 19:12 | 100 | 81.39 |
| 09/28/2026 19:11 | 18 | 81.48 |
| 09/28/2026 19:11 | 36 | 81.49 |
| 09/28/2026 19:11 | 18 | 81.50 |
| 09/28/2026 19:11 | 18 | 81.56 |
| 09/28/2026 19:11 | 36 | 81.56 |
| 09/28/2026 19:11 | 18 | 81.57 |
| 09/28/2026 19:11 | 18 | 81.57 |
| 09/28/2026 19:11 | 36 | 81.58 |
| 09/28/2026 19:11 | 18 | 81.61 |
| 09/28/2026 19:11 | 36 | 81.61 |
| 09/28/2026 19:11 | 5 | 81.61 |
| 09/28/2026 19:11 | 5 | 81.61 |
| 09/28/2026 19:11 | 18 | 81.61 |
| 09/28/2026 19:11 | 18 | 81.61 |
| 09/28/2026 19:11 | 200 | 81.62 |
| 09/28/2026 19:11 | 2 | 81.62 |
| 09/28/2026 19:11 | 2 | 81.62 |
| 09/28/2026 19:11 | 50 | 81.62 |
| 09/28/2026 19:11 | 68 | 81.62 |
| 09/28/2026 19:11 | 22 | 81.62 |
| 09/28/2026 19:11 | 99 | 81.70 |
| 09/28/2026 19:11 | 1 | 81.70 |
| 09/28/2026 19:10 | 100 | 81.70 |
| 09/28/2026 19:10 | 100 | 81.70 |
| 09/28/2026 19:10 | 100 | 81.67 |
| 09/28/2026 19:10 | 100 | 81.65 |
| 09/28/2026 19:10 | 100 | 81.63 |
| 09/28/2026 19:10 | 2 | 81.63 |
| 09/28/2026 19:10 | 100 | 81.63 |
| 09/28/2026 19:10 | 1 | 81.60 |
| 09/28/2026 19:09 | 10 | 81.62 |
| 09/28/2026 19:07 | 1 | 81.58 |
| 09/28/2026 19:06 | 14 | 81.57 |
| 09/28/2026 18:59 | 1 | 81.43 |
| 09/28/2026 18:57 | 18 | 81.49 |
| 09/28/2026 18:56 | 1 | 81.43 |
| 09/28/2026 18:54 | 1 | 81.43 |
| 09/28/2026 18:52 | 1 | 81.54 |
| 09/28/2026 18:51 | 5 | 81.57 |
| 09/28/2026 18:51 | 10 | 81.54 |
| 09/28/2026 18:50 | 1 | 81.54 |
| 09/28/2026 18:48 | 1 | 81.59 |
| 09/28/2026 18:46 | 1 | 81.61 |
| 09/28/2026 18:43 | 1 | 81.58 |
| 09/28/2026 18:27 | 100 | 81.29 |
| 09/28/2026 18:26 | 100 | 81.36 |
| 09/28/2026 18:26 | 100 | 81.36 |
| 09/28/2026 18:26 | 20 | 81.49 |
| 09/28/2026 18:23 | 100 | 81.60 |
| 09/28/2026 18:23 | 1 | 81.60 |
| 09/28/2026 18:23 | 20 | 81.60 |
| 09/28/2026 18:22 | 21 | 81.55 |
| 09/28/2026 18:22 | 13 | 81.53 |
| 09/28/2026 18:22 | 2 | 81.52 |
| 09/28/2026 18:22 | 8 | 81.52 |
| 09/28/2026 18:22 | 5 | 81.50 |
| 09/28/2026 18:17 | 38 | 81.235 |
| 09/28/2026 18:17 | 38 | 81.235 |
| 09/28/2026 18:17 | 18 | 81.22 |
| 09/28/2026 18:17 | 18 | 81.24 |
| 09/28/2026 18:17 | 18 | 81.26 |
| 09/28/2026 18:16 | 18 | 81.33 |
| 09/28/2026 18:16 | 26 | 81.34 |
| 09/28/2026 18:16 | 2 | 81.35 |
| 09/28/2026 18:16 | 78 | 81.35 |
| 09/28/2026 18:16 | 22 | 81.35 |
| 09/28/2026 18:16 | 13 | 81.36 |
| 09/28/2026 18:16 | 87 | 81.36 |
| 09/28/2026 18:16 | 15 | 81.36 |
| 09/28/2026 18:16 | 19 | 81.59 |
| 09/28/2026 18:11 | 100 | 81.58 |
| 09/28/2026 18:00 | 1 | 81.51 |
| 09/28/2026 17:55 | 1 | 81.49 |
| 09/28/2026 17:47 | 7 | 81.00 |
| 09/28/2026 17:47 | 1 | 81.00 |
| 09/28/2026 17:47 | 10 | 81.00 |
| 09/28/2026 17:46 | 13 | 81.16 |
| 09/28/2026 17:46 | 5 | 81.16 |
| 09/28/2026 17:46 | 5 | 81.20 |
| 09/28/2026 17:46 | 1 | 81.20 |
| 09/28/2026 17:46 | 12 | 81.20 |
| 09/28/2026 17:46 | 18 | 81.20 |
| 09/28/2026 17:46 | 2 | 81.21 |
| 09/28/2026 17:46 | 16 | 81.21 |
| 09/28/2026 17:46 | 18 | 81.21 |
| 09/28/2026 17:46 | 26 | 81.21 |
| 09/28/2026 17:46 | 18 | 81.22 |
| 09/28/2026 17:46 | 4 | 81.23 |
| 09/28/2026 17:46 | 13 | 81.23 |
| 09/28/2026 17:46 | 5 | 81.23 |
| 09/28/2026 17:46 | 3 | 81.23 |
| 09/28/2026 17:46 | 18 | 81.23 |
| 09/28/2026 17:46 | 18 | 81.24 |
| 09/28/2026 17:46 | 18 | 81.25 |
| 09/28/2026 17:46 | 19 | 81.28 |
| 09/28/2026 17:46 | 1 | 81.28 |
| 09/28/2026 17:41 | 8 | 81.52 |
| 09/28/2026 17:40 | 4 | 81.515 |
| 09/28/2026 17:38 | 38 | 81.52 |
| 09/28/2026 17:38 | 23 | 81.52 |
| 09/28/2026 17:32 | 4 | 81.47 |
| 09/28/2026 17:29 | 2 | 81.28 |
| 09/28/2026 17:27 | 3 | 81.27 |
| 09/28/2026 17:27 | 3 | 81.27 |
| 09/28/2026 17:27 | 9 | 81.27 |
| 09/28/2026 17:27 | 18 | 81.30 |
| 09/28/2026 17:24 | 21 | 81.36 |
| 09/28/2026 17:24 | 8 | 81.41 |
| 09/28/2026 17:23 | 8 | 81.52 |
| 09/28/2026 17:21 | 4 | 81.59 |
| 09/28/2026 17:17 | 4 | 81.59 |
| 09/28/2026 17:14 | 19 | 81.585 |
| 09/28/2026 17:12 | 4 | 81.75 |
| 09/28/2026 17:08 | 1 | 81.60 |
| 09/28/2026 17:08 | 36 | 81.58 |
| 09/28/2026 17:08 | 100 | 81.54 |
| 09/28/2026 17:08 | 100 | 81.52 |
| 09/28/2026 17:08 | 119 | 81.46 |
| 09/28/2026 17:08 | 81 | 81.46 |
| 09/28/2026 17:01 | 64 | 81.01 |
| 09/28/2026 17:01 | 100 | 81.05 |
| 09/28/2026 17:01 | 18 | 81.09 |
| 09/28/2026 17:00 | 18 | 81.01 |
| 09/28/2026 17:00 | 18 | 81.01 |
| 09/28/2026 17:00 | 13 | 81.30 |
| 09/28/2026 17:00 | 5 | 81.37 |
| 09/28/2026 16:58 | 3 | 81.34 |
| 09/28/2026 16:58 | 18 | 81.34 |
| 09/28/2026 16:58 | 4 | 81.40 |
| 09/28/2026 16:58 | 2 | 81.50 |
| 09/28/2026 16:54 | 19 | 81.80 |
| 09/28/2026 16:51 | 5 | 81.67 |
| 09/28/2026 16:51 | 1 | 81.66 |
| 09/28/2026 16:51 | 12 | 81.66 |
| 09/28/2026 16:51 | 100 | 81.66 |
| 09/28/2026 16:51 | 88 | 81.66 |
| 09/28/2026 16:51 | 17 | 81.66 |
| 09/28/2026 16:51 | 14 | 81.65 |
| 09/28/2026 16:51 | 99 | 81.65 |
| 09/28/2026 16:51 | 1 | 81.65 |
| 09/28/2026 16:51 | 100 | 81.65 |
| 09/28/2026 16:51 | 100 | 81.65 |
| 09/28/2026 16:51 | 100 | 81.65 |
| 09/28/2026 16:51 | 46 | 81.65 |
| 09/28/2026 16:51 | 100 | 81.65 |
| 09/28/2026 16:51 | 100 | 81.65 |
| 09/28/2026 16:51 | 18 | 81.53 |
| 09/28/2026 16:51 | 18 | 81.60 |
| 09/28/2026 16:50 | 18 | 81.61 |
| 09/28/2026 16:50 | 18 | 81.63 |
| 09/28/2026 16:50 | 18 | 81.64 |
| 09/28/2026 16:50 | 18 | 81.65 |
| 09/28/2026 16:50 | 18 | 81.66 |
| 09/28/2026 16:50 | 18 | 81.67 |
| 09/28/2026 16:50 | 18 | 81.68 |
| 09/28/2026 16:50 | 87 | 81.69 |
| 09/28/2026 16:50 | 13 | 81.69 |
| 09/28/2026 16:50 | 18 | 81.70 |
| 09/28/2026 16:50 | 25 | 81.73 |
| 09/28/2026 16:50 | 25 | 81.74 |
| 09/28/2026 16:50 | 20 | 81.74 |
| 09/28/2026 16:50 | 25 | 81.74 |
| 09/28/2026 16:50 | 18 | 81.74 |
| 09/28/2026 16:50 | 5 | 81.75 |
| 09/28/2026 16:50 | 91 | 81.75 |
| 09/28/2026 16:50 | 9 | 81.75 |
| 09/28/2026 16:50 | 18 | 81.78 |
| 09/28/2026 16:50 | 40 | 81.79 |
| 09/28/2026 16:50 | 10 | 81.80 |
| 09/28/2026 16:50 | 100 | 81.80 |
| 09/28/2026 16:50 | 1 | 81.80 |
| 09/28/2026 16:50 | 18 | 81.81 |
| 09/28/2026 16:50 | 18 | 81.81 |
| 09/28/2026 16:50 | 18 | 81.81 |
| 09/28/2026 16:50 | 80 | 81.82 |
| 09/28/2026 16:50 | 20 | 81.86 |
| 09/28/2026 16:48 | 6 | 82.00 |
| 09/28/2026 16:48 | 18 | 82.00 |
| 09/28/2026 16:47 | 100 | 81.81 |
| 09/28/2026 16:47 | 18 | 82.07 |
| 09/28/2026 16:46 | 6 | 82.07 |
| 09/28/2026 16:45 | 36 | 82.06 |
| 09/28/2026 16:45 | 9 | 82.04 |
| 09/28/2026 16:44 | 20 | 82.07 |
| 09/28/2026 16:42 | 12 | 82.075 |
| 09/28/2026 16:40 | 20 | 82.07 |
| 09/28/2026 16:39 | 18 | 82.075 |
| 09/28/2026 16:37 | 18 | 82.07 |
| 09/28/2026 16:32 | 8 | 81.94 |
| 09/28/2026 16:31 | 25 | 81.99 |
| 09/28/2026 16:31 | 25 | 81.99 |
| 09/28/2026 16:31 | 100 | 81.99 |
| 09/28/2026 16:31 | 19 | 82.00 |
| 09/28/2026 16:31 | 2 | 82.00 |
| 09/28/2026 16:31 | 100 | 82.00 |
| 09/28/2026 16:31 | 100 | 82.00 |
| 09/28/2026 16:31 | 6 | 82.00 |
| 09/28/2026 16:31 | 1 | 82.00 |
| 09/28/2026 16:31 | 12 | 82.00 |
| 09/28/2026 16:31 | 80 | 82.00 |
| 09/28/2026 16:31 | 20 | 82.00 |
| 09/28/2026 16:22 | 1 | 82.41 |
| 09/28/2026 16:22 | 20 | 82.16 |
| 09/28/2026 16:17 | 100 | 81.88 |
| 09/28/2026 16:16 | 23 | 81.80 |
| 09/28/2026 16:12 | 1 | 82.25 |
| 09/28/2026 16:06 | 33 | 81.86 |
| 09/28/2026 16:06 | 11 | 81.86 |
| 09/28/2026 16:06 | 20 | 81.92 |
| 09/28/2026 15:57 | 49 | 82.16 |
| 09/28/2026 15:57 | 51 | 82.16 |
| 09/28/2026 15:56 | 6 | 82.025 |
| 09/28/2026 15:56 | 2 | 82.025 |
| 09/28/2026 15:56 | 20 | 82.14 |
| 09/28/2026 15:56 | 100 | 82.21 |
| 09/28/2026 15:56 | 100 | 82.21 |
| 09/28/2026 15:56 | 100 | 82.21 |
| 09/28/2026 15:56 | 100 | 82.21 |
| 09/28/2026 15:56 | 1 | 82.21 |
| 09/28/2026 15:56 | 100 | 82.21 |
| 09/28/2026 15:52 | 5 | 81.60 |
| 09/28/2026 15:52 | 5 | 81.60 |
| 09/28/2026 15:52 | 5 | 81.60 |
| 09/28/2026 15:52 | 5 | 81.60 |
| 09/28/2026 15:52 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 38 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:51 | 38 | 81.60 |
| 09/28/2026 15:51 | 5 | 81.60 |
| 09/28/2026 15:49 | 4 | 81.73 |
| 09/28/2026 15:49 | 4 | 81.73 |
| 09/28/2026 15:44 | 100 | 81.82 |
| 09/28/2026 15:44 | 100 | 81.81 |
| 09/28/2026 15:43 | 93 | 81.68 |
| 09/28/2026 15:43 | 7 | 81.68 |
| 09/28/2026 15:43 | 100 | 81.62 |
| 09/28/2026 15:43 | 93 | 81.60 |
| 09/28/2026 15:43 | 7 | 81.60 |
| 09/28/2026 15:43 | 100 | 81.60 |
| 09/28/2026 15:43 | 1 | 81.58 |
| 09/28/2026 15:43 | 1 | 81.58 |
| 09/28/2026 15:43 | 5 | 81.58 |
| 09/28/2026 15:43 | 95 | 81.58 |
| 09/28/2026 15:42 | 46 | 81.29 |
| 09/28/2026 15:38 | 1 | 81.40 |
| 09/28/2026 15:37 | 1 | 81.51 |
| 09/28/2026 15:37 | 2 | 81.70 |
| 09/28/2026 15:37 | 60 | 81.70 |
| 09/28/2026 15:37 | 20 | 81.71 |
| 09/28/2026 15:37 | 1 | 81.71 |
| 09/28/2026 15:32 | 5 | 82.755 |
| 09/28/2026 15:30 | 85 | 82.55 |
| 09/28/2026 15:30 | 9536 | 82.54 |
| 09/28/2026 15:30 | 9536 | 82.54 |