Large gap with delayed quotes
|
Official
09/29/2026
-
17:45:00
|
Bid
09/29/2026 -
17:40:00
|
Bid Volume |
Ask
09/29/2026 -
17:40:00
|
Ask Volume |
|---|---|---|---|---|
|
82.88
+0.48
(
+0.58% )
|
81.20
|
14 |
82.90
|
12 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/29/2026 17:36 | 37 | 82.88 |
| 09/29/2026 17:36 | 36 | 82.88 |
| 09/29/2026 17:36 | 44 | 82.88 |
| 09/29/2026 17:36 | 28 | 82.88 |
| 09/29/2026 17:36 | 72 | 82.88 |
| 09/29/2026 17:36 | 72 | 82.88 |
| 09/29/2026 17:36 | 288 | 82.88 |
| 09/29/2026 17:36 | 576 | 82.88 |
| 09/29/2026 17:35 | 64 | 82.88 |
| 09/29/2026 17:35 | 78 | 82.88 |
| 09/29/2026 17:35 | 227 | 82.88 |
| 09/29/2026 17:35 | 99 | 82.88 |
| 09/29/2026 17:35 | 125 | 82.88 |
| 09/29/2026 17:35 | 60 | 82.88 |
| 09/29/2026 17:35 | 6 | 82.88 |
| 09/29/2026 17:35 | 380 | 82.88 |
| 09/29/2026 17:35 | 114 | 82.88 |
| 09/29/2026 17:35 | 42 | 82.88 |
| 09/29/2026 17:35 | 100 | 82.88 |
| 09/29/2026 17:35 | 117 | 82.88 |
| 09/29/2026 17:35 | 133 | 82.88 |
| 09/29/2026 17:35 | 256 | 82.88 |
| 09/29/2026 17:35 | 41 | 82.88 |
| 09/29/2026 17:35 | 23 | 82.88 |
| 09/29/2026 17:35 | 760 | 82.88 |
| 09/29/2026 17:35 | 150 | 82.88 |
| 09/29/2026 17:35 | 1220 | 82.88 |
| 09/29/2026 17:35 | 443 | 82.88 |
| 09/29/2026 17:35 | 223 | 82.88 |
| 09/29/2026 17:35 | 34 | 82.88 |
| 09/29/2026 17:35 | 134 | 82.88 |
| 09/29/2026 17:35 | 295 | 82.88 |
| 09/29/2026 17:35 | 107 | 82.88 |
| 09/29/2026 17:35 | 234 | 82.88 |
| 09/29/2026 17:35 | 371 | 82.88 |
| 09/29/2026 17:35 | 200 | 82.88 |
| 09/29/2026 17:35 | 100 | 82.88 |
| 09/29/2026 17:35 | 5 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 4 | 82.88 |
| 09/29/2026 17:35 | 77 | 82.88 |
| 09/29/2026 17:35 | 3 | 82.88 |
| 09/29/2026 17:35 | 25 | 82.88 |
| 09/29/2026 17:35 | 76 | 82.88 |
| 09/29/2026 17:35 | 12 | 82.88 |
| 09/29/2026 17:35 | 514 | 82.88 |
| 09/29/2026 17:35 | 337 | 82.88 |
| 09/29/2026 17:35 | 33 | 82.88 |
| 09/29/2026 17:35 | 1261 | 82.88 |
| 09/29/2026 17:35 | 1489 | 82.88 |
| 09/29/2026 17:35 | 345 | 82.88 |
| 09/29/2026 17:35 | 77 | 82.88 |
| 09/29/2026 17:35 | 100 | 82.88 |
| 09/29/2026 17:35 | 28 | 82.88 |
| 09/29/2026 17:35 | 25 | 82.88 |
| 09/29/2026 17:35 | 82 | 82.88 |
| 09/29/2026 17:35 | 200 | 82.88 |
| 09/29/2026 17:35 | 327 | 82.88 |
| 09/29/2026 17:35 | 51 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 20 | 82.88 |
| 09/29/2026 17:35 | 821 | 82.88 |
| 09/29/2026 17:35 | 927 | 82.88 |
| 09/29/2026 17:35 | 123 | 82.88 |
| 09/29/2026 17:35 | 41 | 82.88 |
| 09/29/2026 17:35 | 57 | 82.88 |
| 09/29/2026 17:35 | 278 | 82.88 |
| 09/29/2026 17:35 | 57 | 82.88 |
| 09/29/2026 17:35 | 55 | 82.88 |
| 09/29/2026 17:35 | 182 | 82.88 |
| 09/29/2026 17:35 | 951 | 82.88 |
| 09/29/2026 17:35 | 2067 | 82.88 |
| 09/29/2026 17:35 | 112 | 82.88 |
| 09/29/2026 17:35 | 176 | 82.88 |
| 09/29/2026 17:35 | 425 | 82.88 |
| 09/29/2026 17:35 | 183 | 82.88 |
| 09/29/2026 17:35 | 199 | 82.88 |
| 09/29/2026 17:35 | 2764 | 82.88 |
| 09/29/2026 17:35 | 220 | 82.88 |
| 09/29/2026 17:35 | 164 | 82.88 |
| 09/29/2026 17:35 | 740 | 82.88 |
| 09/29/2026 17:35 | 530 | 82.88 |
| 09/29/2026 17:35 | 877 | 82.88 |
| 09/29/2026 17:35 | 748 | 82.88 |
| 09/29/2026 17:35 | 14 | 82.88 |
| 09/29/2026 17:35 | 3696 | 82.88 |
| 09/29/2026 17:35 | 42 | 82.88 |
| 09/29/2026 17:35 | 963 | 82.88 |
| 09/29/2026 17:35 | 220 | 82.88 |
| 09/29/2026 17:35 | 5 | 82.88 |
| 09/29/2026 17:35 | 141 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 209 | 82.88 |
| 09/29/2026 17:35 | 1067 | 82.88 |
| 09/29/2026 17:35 | 95 | 82.88 |
| 09/29/2026 17:35 | 1564 | 82.88 |
| 09/29/2026 17:35 | 1272 | 82.88 |
| 09/29/2026 17:35 | 1311 | 82.88 |
| 09/29/2026 17:35 | 1282 | 82.88 |
| 09/29/2026 17:35 | 1447 | 82.88 |
| 09/29/2026 17:35 | 2415 | 82.88 |
| 09/29/2026 17:35 | 3728 | 82.88 |
| 09/29/2026 17:35 | 21 | 82.88 |
| 09/29/2026 17:35 | 1504 | 82.88 |
| 09/29/2026 17:35 | 2822 | 82.88 |
| 09/29/2026 17:35 | 1427 | 82.88 |
| 09/29/2026 17:35 | 339 | 82.88 |
| 09/29/2026 17:35 | 9 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 1016 | 82.88 |
| 09/29/2026 17:35 | 29 | 82.88 |
| 09/29/2026 17:35 | 2253 | 82.88 |
| 09/29/2026 17:35 | 60 | 82.88 |
| 09/29/2026 17:35 | 409 | 82.88 |
| 09/29/2026 17:35 | 106 | 82.88 |
| 09/29/2026 17:35 | 61 | 82.88 |
| 09/29/2026 17:35 | 111 | 82.88 |
| 09/29/2026 17:35 | 52 | 82.88 |
| 09/29/2026 17:35 | 211 | 82.88 |
| 09/29/2026 17:35 | 194 | 82.88 |
| 09/29/2026 17:35 | 68 | 82.88 |
| 09/29/2026 17:35 | 149 | 82.88 |
| 09/29/2026 17:35 | 95 | 82.88 |
| 09/29/2026 17:35 | 208 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 71 | 82.88 |
| 09/29/2026 17:35 | 549 | 82.88 |
| 09/29/2026 17:35 | 277 | 82.88 |
| 09/29/2026 17:35 | 1824 | 82.88 |
| 09/29/2026 17:35 | 26 | 82.88 |
| 09/29/2026 17:35 | 10 | 82.88 |
| 09/29/2026 17:35 | 167 | 82.88 |
| 09/29/2026 17:35 | 8 | 82.88 |
| 09/29/2026 17:35 | 41 | 82.88 |
| 09/29/2026 17:35 | 32 | 82.88 |
| 09/29/2026 17:35 | 42 | 82.88 |
| 09/29/2026 17:35 | 210 | 82.88 |
| 09/29/2026 17:35 | 4324 | 82.88 |
| 09/29/2026 17:35 | 65 | 82.88 |
| 09/29/2026 17:35 | 137 | 82.88 |
| 09/29/2026 17:35 | 101 | 82.88 |
| 09/29/2026 17:35 | 215 | 82.88 |
| 09/29/2026 17:35 | 457 | 82.88 |
| 09/29/2026 17:35 | 29 | 82.88 |
| 09/29/2026 17:35 | 1409 | 82.88 |
| 09/29/2026 17:35 | 8 | 82.88 |
| 09/29/2026 17:35 | 118 | 82.88 |
| 09/29/2026 17:35 | 707 | 82.88 |
| 09/29/2026 17:35 | 6487 | 82.88 |
| 09/29/2026 17:35 | 3690 | 82.88 |
| 09/29/2026 17:35 | 792 | 82.88 |
| 09/29/2026 17:35 | 12 | 82.88 |
| 09/29/2026 17:35 | 3 | 82.88 |
| 09/29/2026 17:35 | 12 | 82.88 |
| 09/29/2026 17:35 | 45 | 82.88 |
| 09/29/2026 17:35 | 124 | 82.88 |
| 09/29/2026 17:35 | 153 | 82.88 |
| 09/29/2026 17:35 | 183 | 82.88 |
| 09/29/2026 17:35 | 1976 | 82.88 |
| 09/29/2026 17:35 | 173 | 82.88 |
| 09/29/2026 17:35 | 21 | 82.88 |
| 09/29/2026 17:35 | 91 | 82.88 |
| 09/29/2026 17:35 | 20 | 82.88 |
| 09/29/2026 17:35 | 18 | 82.88 |
| 09/29/2026 17:35 | 22 | 82.88 |
| 09/29/2026 17:35 | 362 | 82.88 |
| 09/29/2026 17:35 | 60 | 82.88 |
| 09/29/2026 17:35 | 244 | 82.88 |
| 09/29/2026 17:35 | 3 | 82.88 |
| 09/29/2026 17:35 | 11 | 82.88 |
| 09/29/2026 17:35 | 837 | 82.88 |
| 09/29/2026 17:35 | 3 | 82.88 |
| 09/29/2026 17:35 | 68 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 278 | 82.88 |
| 09/29/2026 17:35 | 13 | 82.88 |
| 09/29/2026 17:35 | 25 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 181 | 82.88 |
| 09/29/2026 17:35 | 430 | 82.88 |
| 09/29/2026 17:35 | 182 | 82.88 |
| 09/29/2026 17:35 | 500 | 82.88 |
| 09/29/2026 17:35 | 1160 | 82.88 |
| 09/29/2026 17:35 | 1523 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 1013 | 82.88 |
| 09/29/2026 17:35 | 23 | 82.88 |
| 09/29/2026 17:35 | 1 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 60 | 82.88 |
| 09/29/2026 17:35 | 105 | 82.88 |
| 09/29/2026 17:35 | 265 | 82.88 |
| 09/29/2026 17:35 | 188 | 82.88 |
| 09/29/2026 17:35 | 46 | 82.88 |
| 09/29/2026 17:35 | 16 | 82.88 |
| 09/29/2026 17:35 | 44 | 82.88 |
| 09/29/2026 17:35 | 23 | 82.88 |
| 09/29/2026 17:35 | 69 | 82.88 |
| 09/29/2026 17:35 | 143 | 82.88 |
| 09/29/2026 17:35 | 73 | 82.88 |
| 09/29/2026 17:35 | 20 | 82.88 |
| 09/29/2026 17:35 | 784 | 82.88 |
| 09/29/2026 17:35 | 1068 | 82.88 |
| 09/29/2026 17:35 | 2 | 82.88 |
| 09/29/2026 17:35 | 7 | 82.88 |
| 09/29/2026 17:35 | 4 | 82.88 |
| 09/29/2026 17:29 | 12 | 82.54 |
| 09/29/2026 17:29 | 36 | 82.54 |
| 09/29/2026 17:29 | 8 | 82.54 |
| 09/29/2026 17:29 | 107 | 82.52 |
| 09/29/2026 17:29 | 13 | 82.52 |
| 09/29/2026 17:29 | 113 | 82.52 |
| 09/29/2026 17:29 | 137 | 82.52 |
| 09/29/2026 17:29 | 133 | 82.48 |
| 09/29/2026 17:29 | 67 | 82.48 |
| 09/29/2026 17:29 | 1 | 82.52 |
| 09/29/2026 17:29 | 1 | 82.50 |
| 09/29/2026 17:29 | 1 | 82.50 |
| 09/29/2026 17:29 | 5 | 82.48 |
| 09/29/2026 17:29 | 1 | 82.48 |
| 09/29/2026 17:29 | 55 | 82.48 |
| 09/29/2026 17:29 | 15 | 82.48 |
| 09/29/2026 17:29 | 60 | 82.48 |
| 09/29/2026 17:29 | 8 | 82.44 |
| 09/29/2026 17:29 | 56 | 82.44 |
| 09/29/2026 17:29 | 24 | 82.44 |
| 09/29/2026 17:29 | 67 | 82.44 |
| 09/29/2026 17:29 | 33 | 82.44 |
| 09/29/2026 17:29 | 40 | 82.44 |
| 09/29/2026 17:29 | 32 | 82.44 |
| 09/29/2026 17:29 | 67 | 82.44 |
| 09/29/2026 17:29 | 56 | 82.44 |
| 09/29/2026 17:28 | 44 | 82.50 |
| 09/29/2026 17:28 | 1 | 82.50 |
| 09/29/2026 17:28 | 56 | 82.50 |
| 09/29/2026 17:28 | 26 | 82.50 |
| 09/29/2026 17:28 | 46 | 82.50 |
| 09/29/2026 17:28 | 8 | 82.50 |
| 09/29/2026 17:28 | 3 | 82.50 |
| 09/29/2026 17:28 | 1 | 82.52 |
| 09/29/2026 17:28 | 13 | 82.50 |
| 09/29/2026 17:28 | 2 | 82.52 |
| 09/29/2026 17:28 | 57 | 82.50 |
| 09/29/2026 17:28 | 67 | 82.50 |
| 09/29/2026 17:28 | 98 | 82.50 |
| 09/29/2026 17:28 | 1 | 82.50 |
| 09/29/2026 17:27 | 18 | 82.52 |
| 09/29/2026 17:27 | 56 | 82.52 |
| 09/29/2026 17:27 | 16 | 82.52 |
| 09/29/2026 17:26 | 12 | 82.48 |
| 09/29/2026 17:26 | 28 | 82.48 |
| 09/29/2026 17:26 | 16 | 82.46 |
| 09/29/2026 17:26 | 1 | 82.46 |
| 09/29/2026 17:25 | 1 | 82.46 |
| 09/29/2026 17:25 | 3 | 82.46 |
| 09/29/2026 17:24 | 60 | 82.48 |
| 09/29/2026 17:24 | 45 | 82.46 |
| 09/29/2026 17:24 | 30 | 82.46 |
| 09/29/2026 17:24 | 67 | 82.44 |
| 09/29/2026 17:24 | 29 | 82.42 |
| 09/29/2026 17:24 | 13 | 82.42 |
| 09/29/2026 17:24 | 17 | 82.40 |
| 09/29/2026 17:24 | 58 | 82.40 |
| 09/29/2026 17:24 | 56 | 82.36 |
| 09/29/2026 17:24 | 358 | 82.38 |
| 09/29/2026 17:24 | 937 | 82.38 |
| 09/29/2026 17:24 | 40 | 82.38 |
| 09/29/2026 17:24 | 56 | 82.38 |
| 09/29/2026 17:24 | 1 | 82.40 |
| 09/29/2026 17:24 | 1 | 82.40 |
| 09/29/2026 17:24 | 56 | 82.40 |
| 09/29/2026 17:24 | 44 | 82.40 |
| 09/29/2026 17:24 | 29 | 82.42 |
| 09/29/2026 17:23 | 56 | 82.40 |
| 09/29/2026 17:23 | 39 | 82.40 |
| 09/29/2026 17:23 | 56 | 82.40 |
| 09/29/2026 17:23 | 42 | 82.42 |
| 09/29/2026 17:23 | 56 | 82.42 |
| 09/29/2026 17:23 | 26 | 82.46 |
| 09/29/2026 17:22 | 1 | 82.48 |
| 09/29/2026 17:22 | 67 | 82.54 |
| 09/29/2026 17:22 | 1 | 82.48 |
| 09/29/2026 17:21 | 36 | 82.48 |
| 09/29/2026 17:21 | 12 | 82.50 |
| 09/29/2026 17:21 | 2 | 82.50 |
| 09/29/2026 17:21 | 55 | 82.50 |
| 09/29/2026 17:20 | 67 | 82.48 |
| 09/29/2026 17:20 | 31 | 82.48 |
| 09/29/2026 17:20 | 24 | 82.48 |
| 09/29/2026 17:20 | 24 | 82.46 |
| 09/29/2026 17:20 | 43 | 82.46 |
| 09/29/2026 17:20 | 17 | 82.46 |
| 09/29/2026 17:20 | 40 | 82.46 |
| 09/29/2026 17:20 | 43 | 82.44 |
| 09/29/2026 17:20 | 55 | 82.44 |
| 09/29/2026 17:20 | 41 | 82.44 |
| 09/29/2026 17:20 | 51 | 82.42 |
| 09/29/2026 17:20 | 5 | 82.42 |
| 09/29/2026 17:19 | 41 | 82.46 |
| 09/29/2026 17:18 | 1 | 82.48 |
| 09/29/2026 17:18 | 17 | 82.48 |
| 09/29/2026 17:18 | 21 | 82.48 |
| 09/29/2026 17:18 | 60 | 82.48 |
| 09/29/2026 17:18 | 60 | 82.48 |
| 09/29/2026 17:18 | 39 | 82.46 |
| 09/29/2026 17:18 | 67 | 82.46 |
| 09/29/2026 17:18 | 60 | 82.48 |
| 09/29/2026 17:18 | 1 | 82.52 |
| 09/29/2026 17:17 | 19 | 82.54 |
| 09/29/2026 17:17 | 7 | 82.54 |
| 09/29/2026 17:17 | 1 | 82.54 |
| 09/29/2026 17:16 | 30 | 82.56 |
| 09/29/2026 17:16 | 39 | 82.54 |
| 09/29/2026 17:16 | 31 | 82.54 |
| 09/29/2026 17:16 | 65 | 82.52 |
| 09/29/2026 17:15 | 28 | 82.54 |
| 09/29/2026 17:15 | 1 | 82.54 |
| 09/29/2026 17:15 | 18 | 82.54 |
| 09/29/2026 17:15 | 42 | 82.54 |
| 09/29/2026 17:15 | 60 | 82.54 |
| 09/29/2026 17:15 | 45 | 82.54 |
| 09/29/2026 17:15 | 15 | 82.54 |
| 09/29/2026 17:15 | 7 | 82.54 |
| 09/29/2026 17:15 | 2 | 82.56 |
| 09/29/2026 17:15 | 3 | 82.54 |
| 09/29/2026 17:14 | 46 | 82.52 |
| 09/29/2026 17:14 | 4 | 82.52 |
| 09/29/2026 17:14 | 37 | 82.50 |
| 09/29/2026 17:13 | 31 | 82.48 |
| 09/29/2026 17:13 | 42 | 82.48 |
| 09/29/2026 17:13 | 46 | 82.48 |
| 09/29/2026 17:13 | 42 | 82.48 |
| 09/29/2026 17:13 | 56 | 82.50 |
| 09/29/2026 17:13 | 29 | 82.48 |
| 09/29/2026 17:13 | 24 | 82.48 |
| 09/29/2026 17:13 | 70 | 82.48 |
| 09/29/2026 17:12 | 1 | 82.46 |
| 09/29/2026 17:12 | 56 | 82.46 |
| 09/29/2026 17:12 | 14 | 82.46 |
| 09/29/2026 17:12 | 4 | 82.46 |
| 09/29/2026 17:12 | 39 | 82.50 |
| 09/29/2026 17:12 | 10 | 82.50 |
| 09/29/2026 17:12 | 60 | 82.52 |
| 09/29/2026 17:12 | 36 | 82.56 |
| 09/29/2026 17:12 | 41 | 82.58 |
| 09/29/2026 17:12 | 1 | 82.58 |
| 09/29/2026 17:12 | 1 | 82.60 |
| 09/29/2026 17:12 | 66 | 82.60 |
| 09/29/2026 17:12 | 40 | 82.60 |
| 09/29/2026 17:11 | 16 | 82.62 |
| 09/29/2026 17:11 | 11 | 82.62 |
| 09/29/2026 17:11 | 59 | 82.62 |
| 09/29/2026 17:11 | 43 | 82.60 |
| 09/29/2026 17:10 | 1 | 82.62 |
| 09/29/2026 17:10 | 61 | 82.62 |
| 09/29/2026 17:10 | 44 | 82.62 |
| 09/29/2026 17:10 | 1 | 82.62 |
| 09/29/2026 17:09 | 1 | 82.62 |
| 09/29/2026 17:09 | 22 | 82.62 |
| 09/29/2026 17:09 | 1 | 82.62 |
| 09/29/2026 17:09 | 59 | 82.62 |
| 09/29/2026 17:09 | 7 | 82.64 |
| 09/29/2026 17:09 | 29 | 82.64 |
| 09/29/2026 17:09 | 26 | 82.64 |
| 09/29/2026 17:08 | 1 | 82.66 |
| 09/29/2026 17:08 | 112 | 82.68 |
| 09/29/2026 17:08 | 1 | 82.70 |
| 09/29/2026 17:07 | 14 | 82.72 |
| 09/29/2026 17:07 | 43 | 82.72 |
| 09/29/2026 17:07 | 4 | 82.66 |
| 09/29/2026 17:06 | 1 | 82.66 |
| 09/29/2026 17:06 | 2 | 82.66 |
| 09/29/2026 17:06 | 2 | 82.68 |
| 09/29/2026 17:06 | 104 | 82.68 |
| 09/29/2026 17:06 | 22 | 82.70 |
| 09/29/2026 17:06 | 7 | 82.70 |
| 09/29/2026 17:06 | 1 | 82.70 |
| 09/29/2026 17:04 | 67 | 82.72 |
| 09/29/2026 17:04 | 1 | 82.72 |
| 09/29/2026 17:04 | 63 | 82.74 |
| 09/29/2026 17:04 | 67 | 82.74 |
| 09/29/2026 17:04 | 19 | 82.74 |
| 09/29/2026 17:04 | 7 | 82.74 |
| 09/29/2026 17:04 | 20 | 82.74 |
| 09/29/2026 17:04 | 2 | 82.72 |
| 09/29/2026 17:04 | 63 | 82.72 |
| 09/29/2026 17:04 | 27 | 82.72 |
| 09/29/2026 17:04 | 40 | 82.68 |
| 09/29/2026 17:03 | 39 | 82.70 |
| 09/29/2026 17:03 | 26 | 82.70 |
| 09/29/2026 17:03 | 8 | 82.70 |
| 09/29/2026 17:03 | 42 | 82.70 |
| 09/29/2026 17:03 | 33 | 82.72 |
| 09/29/2026 17:03 | 1 | 82.72 |
| 09/29/2026 17:03 | 58 | 82.74 |
| 09/29/2026 17:03 | 70 | 82.72 |
| 09/29/2026 17:03 | 44 | 82.72 |
| 09/29/2026 17:03 | 19 | 82.72 |
| 09/29/2026 17:03 | 1 | 82.72 |
| 09/29/2026 17:03 | 82 | 82.72 |
| 09/29/2026 17:03 | 200 | 82.72 |
| 09/29/2026 17:03 | 106 | 82.72 |
| 09/29/2026 17:03 | 212 | 82.72 |
| 09/29/2026 17:03 | 67 | 82.74 |
| 09/29/2026 17:03 | 77 | 82.72 |
| 09/29/2026 17:03 | 1 | 82.72 |
| 09/29/2026 17:03 | 67 | 82.72 |
| 09/29/2026 17:02 | 2 | 82.70 |
| 09/29/2026 17:02 | 67 | 82.66 |
| 09/29/2026 17:02 | 25 | 82.60 |
| 09/29/2026 17:02 | 44 | 82.56 |
| 09/29/2026 17:01 | 70 | 82.52 |
| 09/29/2026 17:01 | 1 | 82.52 |
| 09/29/2026 17:01 | 40 | 82.52 |
| 09/29/2026 17:00 | 1 | 82.54 |
| 09/29/2026 17:00 | 2 | 82.54 |
| 09/29/2026 17:00 | 67 | 82.56 |
| 09/29/2026 17:00 | 39 | 82.58 |
| 09/29/2026 17:00 | 8 | 82.58 |
| 09/29/2026 17:00 | 55 | 82.60 |
| 09/29/2026 17:00 | 67 | 82.60 |
| 09/29/2026 17:00 | 55 | 82.60 |
| 09/29/2026 17:00 | 3 | 82.64 |
| 09/29/2026 17:00 | 67 | 82.66 |
| 09/29/2026 16:59 | 9 | 82.66 |
| 09/29/2026 16:59 | 19 | 82.66 |
| 09/29/2026 16:59 | 5 | 82.66 |
| 09/29/2026 16:59 | 67 | 82.66 |
| 09/29/2026 16:59 | 100 | 82.60 |
| 09/29/2026 16:58 | 37 | 82.60 |
| 09/29/2026 16:58 | 370 | 82.60 |
| 09/29/2026 16:58 | 33 | 82.62 |
| 09/29/2026 16:58 | 5 | 82.64 |
| 09/29/2026 16:58 | 45 | 82.66 |
| 09/29/2026 16:58 | 26 | 82.68 |
| 09/29/2026 16:58 | 1 | 82.70 |
| 09/29/2026 16:57 | 27 | 82.74 |
| 09/29/2026 16:57 | 42 | 82.74 |
| 09/29/2026 16:57 | 70 | 82.74 |
| 09/29/2026 16:57 | 15 | 82.72 |
| 09/29/2026 16:56 | 3 | 82.72 |
| 09/29/2026 16:55 | 150 | 82.72 |
| 09/29/2026 16:55 | 50 | 82.70 |
| 09/29/2026 16:54 | 1 | 82.62 |
| 09/29/2026 16:54 | 39 | 82.62 |
| 09/29/2026 16:53 | 2 | 82.66 |
| 09/29/2026 16:52 | 130 | 82.60 |
| 09/29/2026 16:52 | 55 | 82.60 |
| 09/29/2026 16:52 | 57 | 82.62 |
| 09/29/2026 16:52 | 70 | 82.62 |
| 09/29/2026 16:52 | 34 | 82.62 |
| 09/29/2026 16:52 | 53 | 82.62 |
| 09/29/2026 16:52 | 1 | 82.64 |
| 09/29/2026 16:52 | 67 | 82.66 |
| 09/29/2026 16:52 | 26 | 82.64 |
| 09/29/2026 16:52 | 1 | 82.64 |
| 09/29/2026 16:52 | 71 | 82.66 |
| 09/29/2026 16:52 | 53 | 82.66 |
| 09/29/2026 16:52 | 46 | 82.64 |
| 09/29/2026 16:51 | 23 | 82.70 |
| 09/29/2026 16:51 | 45 | 82.74 |
| 09/29/2026 16:51 | 8 | 82.74 |
| 09/29/2026 16:51 | 75 | 82.74 |
| 09/29/2026 16:51 | 40 | 82.76 |
| 09/29/2026 16:51 | 30 | 82.76 |
| 09/29/2026 16:51 | 45 | 82.76 |
| 09/29/2026 16:50 | 230 | 82.72 |
| 09/29/2026 16:50 | 61 | 82.74 |
| 09/29/2026 16:50 | 39 | 82.74 |
| 09/29/2026 16:50 | 52 | 82.72 |
| 09/29/2026 16:49 | 26 | 82.68 |
| 09/29/2026 16:49 | 2 | 82.68 |
| 09/29/2026 16:46 | 100 | 82.70 |
| 09/29/2026 16:46 | 45 | 82.68 |
| 09/29/2026 16:45 | 20 | 82.68 |
| 09/29/2026 16:45 | 1 | 82.68 |
| 09/29/2026 16:45 | 42 | 82.68 |
| 09/29/2026 16:45 | 29 | 82.68 |
| 09/29/2026 16:45 | 42 | 82.70 |
| 09/29/2026 16:45 | 2 | 82.72 |
| 09/29/2026 16:44 | 9 | 82.74 |
| 09/29/2026 16:44 | 53 | 82.76 |
| 09/29/2026 16:44 | 13 | 82.70 |
| 09/29/2026 16:44 | 486 | 82.68 |
| 09/29/2026 16:44 | 14 | 82.68 |
| 09/29/2026 16:44 | 100 | 82.64 |
| 09/29/2026 16:44 | 16 | 82.62 |
| 09/29/2026 16:44 | 444 | 82.62 |
| 09/29/2026 16:43 | 63 | 82.60 |
| 09/29/2026 16:43 | 40 | 82.56 |
| 09/29/2026 16:43 | 3 | 82.58 |
| 09/29/2026 16:43 | 2 | 82.58 |
| 09/29/2026 16:43 | 45 | 82.58 |
| 09/29/2026 16:42 | 9 | 82.60 |
| 09/29/2026 16:42 | 11 | 82.58 |
| 09/29/2026 16:42 | 28 | 82.60 |
| 09/29/2026 16:42 | 35 | 82.58 |
| 09/29/2026 16:42 | 300 | 82.54 |
| 09/29/2026 16:42 | 155 | 82.52 |
| 09/29/2026 16:42 | 133 | 82.50 |
| 09/29/2026 16:42 | 53 | 82.50 |
| 09/29/2026 16:42 | 53 | 82.52 |
| 09/29/2026 16:42 | 22 | 82.50 |
| 09/29/2026 16:42 | 103 | 82.52 |
| 09/29/2026 16:42 | 400 | 82.52 |
| 09/29/2026 16:42 | 182 | 82.50 |
| 09/29/2026 16:42 | 42 | 82.48 |
| 09/29/2026 16:42 | 149 | 82.44 |
| 09/29/2026 16:42 | 133 | 82.44 |
| 09/29/2026 16:42 | 5 | 82.44 |
| 09/29/2026 16:41 | 132 | 82.44 |
| 09/29/2026 16:41 | 30 | 82.44 |
| 09/29/2026 16:41 | 1 | 82.40 |
| 09/29/2026 16:41 | 100 | 82.42 |
| 09/29/2026 16:40 | 3 | 82.44 |
| 09/29/2026 16:40 | 103 | 82.46 |
| 09/29/2026 16:40 | 89 | 82.46 |
| 09/29/2026 16:40 | 14 | 82.46 |
| 09/29/2026 16:40 | 58 | 82.46 |
| 09/29/2026 16:40 | 148 | 82.46 |
| 09/29/2026 16:40 | 34 | 82.46 |
| 09/29/2026 16:40 | 4 | 82.48 |
| 09/29/2026 16:40 | 50 | 82.50 |
| 09/29/2026 16:40 | 25 | 82.48 |
| 09/29/2026 16:39 | 10 | 82.44 |
| 09/29/2026 16:39 | 26 | 82.44 |
| 09/29/2026 16:39 | 2 | 82.44 |
| 09/29/2026 16:38 | 32 | 82.44 |
| 09/29/2026 16:38 | 26 | 82.44 |
| 09/29/2026 16:37 | 2 | 82.40 |
| 09/29/2026 16:37 | 1 | 82.38 |
| 09/29/2026 16:37 | 24 | 82.40 |
| 09/29/2026 16:37 | 75 | 82.40 |
| 09/29/2026 16:37 | 26 | 82.40 |
| 09/29/2026 16:37 | 6 | 82.40 |
| 09/29/2026 16:37 | 1 | 82.42 |
| 09/29/2026 16:37 | 1 | 82.42 |
| 09/29/2026 16:36 | 51 | 82.46 |
| 09/29/2026 16:36 | 11 | 82.46 |
| 09/29/2026 16:36 | 2 | 82.46 |
| 09/29/2026 16:35 | 3 | 82.42 |
| 09/29/2026 16:35 | 45 | 82.42 |
| 09/29/2026 16:34 | 1 | 82.46 |
| 09/29/2026 16:34 | 1 | 82.46 |
| 09/29/2026 16:34 | 24 | 82.48 |
| 09/29/2026 16:33 | 4 | 82.46 |
| 09/29/2026 16:33 | 31 | 82.44 |
| 09/29/2026 16:31 | 1 | 82.42 |
| 09/29/2026 16:31 | 1 | 82.44 |
| 09/29/2026 16:30 | 9 | 82.40 |
| 09/29/2026 16:30 | 55 | 82.40 |
| 09/29/2026 16:30 | 2 | 82.42 |
| 09/29/2026 16:30 | 27 | 82.44 |
| 09/29/2026 16:30 | 70 | 82.42 |
| 09/29/2026 16:30 | 1 | 82.44 |
| 09/29/2026 16:29 | 1 | 82.44 |
| 09/29/2026 16:29 | 31 | 82.46 |
| 09/29/2026 16:29 | 52 | 82.46 |
| 09/29/2026 16:29 | 1 | 82.50 |
| 09/29/2026 16:28 | 3 | 82.54 |
| 09/29/2026 16:27 | 119 | 82.54 |
| 09/29/2026 16:27 | 30 | 82.54 |
| 09/29/2026 16:27 | 5 | 82.56 |
| 09/29/2026 16:27 | 4 | 82.56 |
| 09/29/2026 16:26 | 14 | 82.60 |
| 09/29/2026 16:22 | 79 | 82.54 |
| 09/29/2026 16:22 | 3 | 82.54 |
| 09/29/2026 16:22 | 27 | 82.56 |
| 09/29/2026 16:22 | 40 | 82.56 |
| 09/29/2026 16:22 | 35 | 82.58 |
| 09/29/2026 16:22 | 49 | 82.58 |
| 09/29/2026 16:22 | 26 | 82.62 |
| 09/29/2026 16:21 | 12 | 82.64 |
| 09/29/2026 16:21 | 30 | 82.64 |
| 09/29/2026 16:21 | 32 | 82.64 |
| 09/29/2026 16:20 | 13 | 82.54 |
| 09/29/2026 16:20 | 12 | 82.54 |
| 09/29/2026 16:20 | 37 | 82.54 |
| 09/29/2026 16:20 | 12 | 82.58 |
| 09/29/2026 16:20 | 12 | 82.56 |
| 09/29/2026 16:20 | 26 | 82.56 |
| 09/29/2026 16:19 | 26 | 82.60 |
| 09/29/2026 16:18 | 27 | 82.60 |
| 09/29/2026 16:18 | 217 | 82.60 |
| 09/29/2026 16:18 | 26 | 82.58 |
| 09/29/2026 16:17 | 13 | 82.60 |
| 09/29/2026 16:16 | 32 | 82.60 |
| 09/29/2026 16:16 | 62 | 82.60 |
| 09/29/2026 16:15 | 45 | 82.50 |
| 09/29/2026 16:15 | 46 | 82.50 |
| 09/29/2026 16:15 | 12 | 82.54 |
| 09/29/2026 16:15 | 105 | 82.50 |
| 09/29/2026 16:15 | 26 | 82.50 |
| 09/29/2026 16:14 | 9 | 82.54 |
| 09/29/2026 16:14 | 3 | 82.54 |
| 09/29/2026 16:13 | 13 | 82.56 |
| 09/29/2026 16:11 | 12 | 82.56 |
| 09/29/2026 16:10 | 185 | 82.54 |
| 09/29/2026 16:10 | 41 | 82.50 |
| 09/29/2026 16:10 | 18 | 82.50 |
| 09/29/2026 16:10 | 32 | 82.50 |
| 09/29/2026 16:10 | 100 | 82.54 |
| 09/29/2026 16:10 | 27 | 82.54 |
| 09/29/2026 16:10 | 109 | 82.56 |
| 09/29/2026 16:10 | 26 | 82.56 |
| 09/29/2026 16:10 | 6 | 82.56 |
| 09/29/2026 16:10 | 34 | 82.58 |
| 09/29/2026 16:10 | 18 | 82.60 |
| 09/29/2026 16:10 | 63 | 82.52 |
| 09/29/2026 16:10 | 37 | 82.52 |
| 09/29/2026 16:10 | 150 | 82.50 |
| 09/29/2026 16:10 | 200 | 82.50 |
| 09/29/2026 16:10 | 50 | 82.50 |
| 09/29/2026 16:09 | 500 | 82.46 |
| 09/29/2026 16:08 | 24 | 82.44 |
| 09/29/2026 16:08 | 2 | 82.44 |
| 09/29/2026 16:08 | 1 | 82.40 |
| 09/29/2026 16:08 | 30 | 82.40 |
| 09/29/2026 16:08 | 500 | 82.38 |
| 09/29/2026 16:07 | 34 | 82.34 |
| 09/29/2026 16:07 | 70 | 82.34 |
| 09/29/2026 16:07 | 33 | 82.34 |
| 09/29/2026 16:06 | 90 | 82.40 |
| 09/29/2026 16:06 | 24 | 82.38 |
| 09/29/2026 16:06 | 53 | 82.38 |
| 09/29/2026 16:06 | 50 | 82.38 |
| 09/29/2026 16:06 | 294 | 82.36 |
| 09/29/2026 16:05 | 44 | 82.34 |
| 09/29/2026 16:04 | 39 | 82.24 |
| 09/29/2026 16:04 | 75 | 82.26 |
| 09/29/2026 16:04 | 30 | 82.24 |
| 09/29/2026 16:04 | 53 | 82.24 |
| 09/29/2026 16:03 | 59 | 82.30 |
| 09/29/2026 16:03 | 10 | 82.30 |
| 09/29/2026 16:03 | 24 | 82.30 |
| 09/29/2026 16:03 | 54 | 82.32 |
| 09/29/2026 16:03 | 100 | 82.30 |
| 09/29/2026 16:02 | 13 | 82.30 |
| 09/29/2026 16:02 | 18 | 82.28 |
| 09/29/2026 16:01 | 22 | 82.26 |
| 09/29/2026 16:00 | 98 | 82.14 |
| 09/29/2026 15:58 | 38 | 82.10 |
| 09/29/2026 15:57 | 56 | 82.16 |
| 09/29/2026 15:57 | 54 | 82.18 |
| 09/29/2026 15:57 | 31 | 82.20 |
| 09/29/2026 15:57 | 26 | 82.24 |
| 09/29/2026 15:57 | 30 | 82.26 |
| 09/29/2026 15:57 | 30 | 82.24 |
| 09/29/2026 15:57 | 54 | 82.24 |
| 09/29/2026 15:56 | 31 | 82.28 |
| 09/29/2026 15:56 | 13 | 82.28 |
| 09/29/2026 15:56 | 13 | 82.28 |
| 09/29/2026 15:55 | 33 | 82.34 |
| 09/29/2026 15:55 | 33 | 82.34 |
| 09/29/2026 15:53 | 26 | 82.30 |
| 09/29/2026 15:53 | 35 | 82.30 |
| 09/29/2026 15:52 | 200 | 82.28 |
| 09/29/2026 15:50 | 80 | 82.22 |
| 09/29/2026 15:50 | 19 | 82.16 |
| 09/29/2026 15:50 | 26 | 82.16 |
| 09/29/2026 15:50 | 70 | 82.18 |
| 09/29/2026 15:50 | 54 | 82.18 |
| 09/29/2026 15:50 | 67 | 82.18 |
| 09/29/2026 15:50 | 29 | 82.18 |
| 09/29/2026 15:50 | 70 | 82.20 |
| 09/29/2026 15:50 | 66 | 82.20 |
| 09/29/2026 15:50 | 52 | 82.20 |
| 09/29/2026 15:50 | 23 | 82.20 |
| 09/29/2026 15:50 | 24 | 82.22 |
| 09/29/2026 15:50 | 29 | 82.26 |
| 09/29/2026 15:50 | 50 | 82.24 |
| 09/29/2026 15:48 | 13 | 82.18 |
| 09/29/2026 15:48 | 122 | 82.18 |
| 09/29/2026 15:48 | 29 | 82.18 |
| 09/29/2026 15:47 | 16 | 82.10 |
| 09/29/2026 15:47 | 26 | 82.10 |
| 09/29/2026 15:47 | 8 | 82.10 |
| 09/29/2026 15:47 | 3 | 82.12 |
| 09/29/2026 15:47 | 31 | 82.12 |
| 09/29/2026 15:47 | 50 | 82.08 |
| 09/29/2026 15:45 | 26 | 82.10 |
| 09/29/2026 15:45 | 27 | 82.12 |
| 09/29/2026 15:45 | 67 | 82.14 |
| 09/29/2026 15:45 | 69 | 82.06 |
| 09/29/2026 15:45 | 122 | 82.06 |
| 09/29/2026 15:45 | 235 | 82.06 |
| 09/29/2026 15:43 | 67 | 82.14 |
| 09/29/2026 15:43 | 43 | 82.16 |
| 09/29/2026 15:43 | 75 | 82.16 |
| 09/29/2026 15:43 | 30 | 82.12 |
| 09/29/2026 15:42 | 26 | 82.10 |
| 09/29/2026 15:42 | 26 | 82.10 |
| 09/29/2026 15:42 | 52 | 82.12 |
| 09/29/2026 15:41 | 55 | 82.06 |
| 09/29/2026 15:41 | 64 | 82.06 |
| 09/29/2026 15:41 | 30 | 82.06 |
| 09/29/2026 15:41 | 75 | 82.06 |
| 09/29/2026 15:41 | 78 | 82.04 |
| 09/29/2026 15:41 | 53 | 82.04 |
| 09/29/2026 15:41 | 64 | 82.04 |
| 09/29/2026 15:41 | 30 | 82.04 |
| 09/29/2026 15:41 | 54 | 82.02 |
| 09/29/2026 15:41 | 64 | 82.02 |
| 09/29/2026 15:41 | 29 | 82.02 |
| 09/29/2026 15:41 | 5 | 82.00 |
| 09/29/2026 15:41 | 4 | 81.94 |
| 09/29/2026 15:41 | 123 | 81.94 |
| 09/29/2026 15:41 | 38 | 81.92 |
| 09/29/2026 15:40 | 35 | 81.82 |
| 09/29/2026 15:39 | 26 | 81.84 |
| 09/29/2026 15:39 | 8 | 81.84 |
| 09/29/2026 15:39 | 24 | 81.84 |
| 09/29/2026 15:39 | 35 | 81.84 |
| 09/29/2026 15:39 | 18 | 81.80 |
| 09/29/2026 15:39 | 104 | 81.80 |
| 09/29/2026 15:39 | 396 | 81.80 |
| 09/29/2026 15:39 | 47 | 81.80 |
| 09/29/2026 15:39 | 3 | 81.80 |
| 09/29/2026 15:38 | 21 | 81.86 |
| 09/29/2026 15:38 | 10 | 81.86 |
| 09/29/2026 15:38 | 7 | 81.82 |
| 09/29/2026 15:38 | 6 | 81.86 |
| 09/29/2026 15:38 | 16 | 81.84 |
| 09/29/2026 15:37 | 26 | 81.92 |
| 09/29/2026 15:36 | 150 | 82.02 |
| 09/29/2026 15:35 | 23 | 82.00 |
| 09/29/2026 15:35 | 78 | 81.98 |
| 09/29/2026 15:35 | 24 | 81.98 |
| 09/29/2026 15:35 | 100 | 81.96 |
| 09/29/2026 15:35 | 23 | 81.96 |
| 09/29/2026 15:35 | 2 | 81.96 |
| 09/29/2026 15:35 | 75 | 81.98 |
| 09/29/2026 15:35 | 40 | 81.96 |
| 09/29/2026 15:35 | 67 | 81.98 |
| 09/29/2026 15:34 | 13 | 82.00 |
| 09/29/2026 15:34 | 50 | 81.98 |
| 09/29/2026 15:34 | 5 | 82.00 |
| 09/29/2026 15:34 | 12 | 82.00 |
| 09/29/2026 15:33 | 19 | 81.94 |
| 09/29/2026 15:33 | 50 | 81.84 |
| 09/29/2026 15:33 | 31 | 81.90 |
| 09/29/2026 15:33 | 12 | 81.90 |
| 09/29/2026 15:33 | 3 | 81.92 |
| 09/29/2026 15:33 | 4 | 81.92 |
| 09/29/2026 15:32 | 50 | 81.98 |
| 09/29/2026 15:32 | 50 | 82.00 |
| 09/29/2026 15:32 | 125 | 82.00 |
| 09/29/2026 15:32 | 23 | 82.00 |
| 09/29/2026 15:32 | 26 | 82.02 |
| 09/29/2026 15:31 | 50 | 82.04 |
| 09/29/2026 15:31 | 37 | 82.00 |
| 09/29/2026 15:31 | 40 | 82.04 |
| 09/29/2026 15:31 | 40 | 82.04 |
| 09/29/2026 15:31 | 50 | 82.04 |
| 09/29/2026 15:31 | 51 | 82.06 |
| 09/29/2026 15:31 | 449 | 82.06 |
| 09/29/2026 15:31 | 21 | 82.08 |
| 09/29/2026 15:31 | 57 | 82.08 |
| 09/29/2026 15:31 | 45 | 82.12 |
| 09/29/2026 15:31 | 13 | 82.12 |
| 09/29/2026 15:31 | 22 | 82.12 |
| 09/29/2026 15:31 | 26 | 82.18 |
| 09/29/2026 15:31 | 50 | 82.20 |
| 09/29/2026 15:31 | 117 | 82.20 |
| 09/29/2026 15:31 | 5 | 82.22 |
| 09/29/2026 15:31 | 3 | 82.22 |
| 09/29/2026 15:30 | 20 | 82.26 |
| 09/29/2026 15:30 | 1 | 82.26 |
| 09/29/2026 15:29 | 3 | 82.20 |
| 09/29/2026 15:28 | 45 | 82.20 |
| 09/29/2026 15:28 | 19 | 82.20 |
| 09/29/2026 15:28 | 39 | 82.24 |
| 09/29/2026 15:28 | 20 | 82.26 |
| 09/29/2026 15:28 | 45 | 82.28 |
| 09/29/2026 15:28 | 28 | 82.32 |
| 09/29/2026 15:28 | 47 | 82.32 |
| 09/29/2026 15:28 | 47 | 82.34 |
| 09/29/2026 15:28 | 64 | 82.34 |
| 09/29/2026 15:28 | 22 | 82.34 |
| 09/29/2026 15:27 | 10 | 82.30 |
| 09/29/2026 15:26 | 21 | 82.30 |
| 09/29/2026 15:26 | 75 | 82.30 |
| 09/29/2026 15:26 | 100 | 82.32 |
| 09/29/2026 15:26 | 45 | 82.32 |
| 09/29/2026 15:26 | 15 | 82.30 |
| 09/29/2026 15:26 | 149 | 82.26 |
| 09/29/2026 15:26 | 11 | 82.22 |
| 09/29/2026 15:26 | 99 | 82.20 |
| 09/29/2026 15:26 | 82 | 82.20 |
| 09/29/2026 15:25 | 50 | 82.22 |
| 09/29/2026 15:25 | 65 | 82.20 |
| 09/29/2026 15:25 | 70 | 82.20 |
| 09/29/2026 15:25 | 19 | 82.20 |
| 09/29/2026 15:25 | 43 | 82.20 |
| 09/29/2026 15:25 | 99 | 82.18 |
| 09/29/2026 15:25 | 75 | 82.18 |
| 09/29/2026 15:25 | 74 | 82.14 |
| 09/29/2026 15:25 | 41 | 82.12 |
| 09/29/2026 15:25 | 67 | 82.18 |
| 09/29/2026 15:25 | 65 | 82.20 |
| 09/29/2026 15:23 | 44 | 82.24 |
| 09/29/2026 15:23 | 24 | 82.22 |
| 09/29/2026 15:23 | 75 | 82.22 |
| 09/29/2026 15:23 | 3 | 82.18 |
| 09/29/2026 15:23 | 25 | 82.22 |
| 09/29/2026 15:23 | 166 | 82.24 |
| 09/29/2026 15:22 | 8 | 82.20 |
| 09/29/2026 15:22 | 50 | 82.20 |
| 09/29/2026 15:22 | 62 | 82.20 |
| 09/29/2026 15:22 | 45 | 82.20 |
| 09/29/2026 15:22 | 19 | 82.18 |
| 09/29/2026 15:22 | 44 | 82.18 |
| 09/29/2026 15:22 | 75 | 82.18 |
| 09/29/2026 15:22 | 62 | 82.16 |
| 09/29/2026 15:22 | 45 | 82.16 |
| 09/29/2026 15:22 | 3 | 82.16 |
| 09/29/2026 15:22 | 75 | 82.14 |
| 09/29/2026 15:21 | 31 | 82.16 |
| 09/29/2026 15:21 | 44 | 82.16 |
| 09/29/2026 15:21 | 75 | 82.14 |
| 09/29/2026 15:21 | 70 | 82.14 |
| 09/29/2026 15:21 | 290 | 82.18 |
| 09/29/2026 15:21 | 50 | 82.18 |
| 09/29/2026 15:21 | 30 | 82.20 |
| 09/29/2026 15:21 | 9 | 82.20 |
| 09/29/2026 15:21 | 26 | 82.22 |
| 09/29/2026 15:20 | 44 | 82.30 |
| 09/29/2026 15:20 | 14 | 82.30 |
| 09/29/2026 15:19 | 34 | 82.36 |
| 09/29/2026 15:19 | 64 | 82.32 |
| 09/29/2026 15:19 | 61 | 82.30 |
| 09/29/2026 15:19 | 75 | 82.28 |
| 09/29/2026 15:19 | 70 | 82.26 |
| 09/29/2026 15:19 | 75 | 82.28 |
| 09/29/2026 15:19 | 6 | 82.26 |
| 09/29/2026 15:18 | 1 | 82.28 |
| 09/29/2026 15:18 | 43 | 82.28 |
| 09/29/2026 15:18 | 3 | 82.28 |
| 09/29/2026 15:16 | 44 | 82.30 |
| 09/29/2026 15:16 | 64 | 82.30 |
| 09/29/2026 15:16 | 21 | 82.30 |
| 09/29/2026 15:16 | 75 | 82.30 |
| 09/29/2026 15:16 | 70 | 82.32 |
| 09/29/2026 15:16 | 2 | 82.34 |
| 09/29/2026 15:15 | 7 | 82.30 |
| 09/29/2026 15:15 | 59 | 82.34 |
| 09/29/2026 15:15 | 70 | 82.34 |
| 09/29/2026 15:15 | 34 | 82.34 |
| 09/29/2026 15:15 | 43 | 82.34 |
| 09/29/2026 15:15 | 65 | 82.34 |
| 09/29/2026 15:15 | 22 | 82.34 |
| 09/29/2026 15:15 | 75 | 82.34 |
| 09/29/2026 15:15 | 65 | 82.32 |
| 09/29/2026 15:15 | 45 | 82.32 |
| 09/29/2026 15:15 | 22 | 82.32 |
| 09/29/2026 15:14 | 65 | 82.32 |
| 09/29/2026 15:14 | 22 | 82.32 |
| 09/29/2026 15:14 | 46 | 82.32 |
| 09/29/2026 15:13 | 78 | 82.28 |
| 09/29/2026 15:13 | 42 | 82.26 |
| 09/29/2026 15:13 | 7 | 82.24 |
| 09/29/2026 15:12 | 66 | 82.20 |
| 09/29/2026 15:11 | 34 | 82.20 |
| 09/29/2026 15:10 | 13 | 82.22 |
| 09/29/2026 15:10 | 67 | 82.26 |
| 09/29/2026 15:08 | 18 | 82.34 |
| 09/29/2026 15:08 | 46 | 82.34 |
| 09/29/2026 15:08 | 61 | 82.34 |
| 09/29/2026 15:08 | 67 | 82.34 |
| 09/29/2026 15:07 | 67 | 82.28 |
| 09/29/2026 15:06 | 15 | 82.30 |
| 09/29/2026 15:06 | 7 | 82.30 |
| 09/29/2026 15:05 | 45 | 82.30 |
| 09/29/2026 15:05 | 28 | 82.30 |
| 09/29/2026 15:05 | 18 | 82.34 |
| 09/29/2026 15:05 | 31 | 82.34 |
| 09/29/2026 15:05 | 1 | 82.34 |
| 09/29/2026 15:03 | 67 | 82.34 |
| 09/29/2026 15:03 | 67 | 82.34 |
| 09/29/2026 15:02 | 34 | 82.24 |
| 09/29/2026 15:02 | 2 | 82.22 |
| 09/29/2026 15:02 | 67 | 82.22 |
| 09/29/2026 15:02 | 16 | 82.22 |
| 09/29/2026 15:02 | 27 | 82.22 |
| 09/29/2026 15:02 | 1 | 82.20 |
| 09/29/2026 15:02 | 2 | 82.20 |
| 09/29/2026 15:02 | 31 | 82.16 |
| 09/29/2026 15:01 | 26 | 82.14 |
| 09/29/2026 15:00 | 30 | 82.20 |
| 09/29/2026 14:59 | 37 | 82.14 |
| 09/29/2026 14:59 | 45 | 82.14 |
| 09/29/2026 14:59 | 18 | 82.16 |
| 09/29/2026 14:58 | 2 | 82.16 |
| 09/29/2026 14:58 | 45 | 82.16 |
| 09/29/2026 14:58 | 3 | 82.18 |
| 09/29/2026 14:58 | 12 | 82.18 |
| 09/29/2026 14:57 | 14 | 82.18 |
| 09/29/2026 14:56 | 67 | 82.20 |
| 09/29/2026 14:56 | 75 | 82.20 |
| 09/29/2026 14:55 | 7 | 82.20 |
| 09/29/2026 14:55 | 8 | 82.22 |
| 09/29/2026 14:55 | 23 | 82.22 |
| 09/29/2026 14:55 | 18 | 82.24 |
| 09/29/2026 14:54 | 12 | 82.24 |
| 09/29/2026 14:53 | 17 | 82.26 |
| 09/29/2026 14:52 | 60 | 82.30 |
| 09/29/2026 14:52 | 60 | 82.28 |
| 09/29/2026 14:52 | 80 | 82.28 |
| 09/29/2026 14:52 | 9 | 82.28 |
| 09/29/2026 14:52 | 3 | 82.28 |
| 09/29/2026 14:51 | 12 | 82.32 |
| 09/29/2026 14:48 | 59 | 82.28 |
| 09/29/2026 14:48 | 25 | 82.30 |
| 09/29/2026 14:48 | 67 | 82.30 |
| 09/29/2026 14:47 | 75 | 82.34 |
| 09/29/2026 14:45 | 45 | 82.36 |
| 09/29/2026 14:45 | 5 | 82.36 |
| 09/29/2026 14:45 | 19 | 82.36 |
| 09/29/2026 14:45 | 2 | 82.36 |
| 09/29/2026 14:44 | 26 | 82.32 |
| 09/29/2026 14:43 | 67 | 82.30 |
| 09/29/2026 14:43 | 17 | 82.30 |
| 09/29/2026 14:43 | 16 | 82.28 |
| 09/29/2026 14:43 | 3 | 82.20 |
| 09/29/2026 14:43 | 16 | 82.22 |
| 09/29/2026 14:43 | 1 | 82.22 |
| 09/29/2026 14:43 | 12 | 82.22 |
| 09/29/2026 14:43 | 12 | 82.22 |
| 09/29/2026 14:43 | 10 | 82.22 |
| 09/29/2026 14:43 | 11 | 82.22 |
| 09/29/2026 14:42 | 16 | 82.24 |
| 09/29/2026 14:42 | 15 | 82.28 |
| 09/29/2026 14:42 | 17 | 82.28 |
| 09/29/2026 14:42 | 12 | 82.30 |
| 09/29/2026 14:42 | 75 | 82.26 |
| 09/29/2026 14:42 | 67 | 82.30 |
| 09/29/2026 14:42 | 17 | 82.30 |
| 09/29/2026 14:42 | 17 | 82.28 |
| 09/29/2026 14:42 | 67 | 82.32 |
| 09/29/2026 14:42 | 17 | 82.22 |
| 09/29/2026 14:42 | 136 | 82.22 |
| 09/29/2026 14:42 | 70 | 82.22 |
| 09/29/2026 14:42 | 45 | 82.22 |
| 09/29/2026 14:42 | 16 | 82.22 |
| 09/29/2026 14:42 | 78 | 82.24 |
| 09/29/2026 14:42 | 139 | 82.24 |
| 09/29/2026 14:42 | 122 | 82.24 |
| 09/29/2026 14:42 | 67 | 82.24 |
| 09/29/2026 14:42 | 158 | 82.24 |
| 09/29/2026 14:42 | 29 | 82.24 |
| 09/29/2026 14:42 | 43 | 82.24 |
| 09/29/2026 14:42 | 70 | 82.24 |
| 09/29/2026 14:42 | 16 | 82.24 |
| 09/29/2026 14:42 | 78 | 82.26 |
| 09/29/2026 14:42 | 122 | 82.26 |
| 09/29/2026 14:42 | 67 | 82.26 |
| 09/29/2026 14:42 | 70 | 82.26 |
| 09/29/2026 14:42 | 43 | 82.26 |
| 09/29/2026 14:42 | 29 | 82.26 |
| 09/29/2026 14:42 | 17 | 82.26 |
| 09/29/2026 14:42 | 53 | 82.28 |
| 09/29/2026 14:42 | 78 | 82.28 |
| 09/29/2026 14:42 | 122 | 82.28 |
| 09/29/2026 14:42 | 67 | 82.28 |
| 09/29/2026 14:42 | 30 | 82.28 |
| 09/29/2026 14:42 | 70 | 82.28 |
| 09/29/2026 14:42 | 45 | 82.28 |
| 09/29/2026 14:42 | 17 | 82.28 |
| 09/29/2026 14:42 | 53 | 82.30 |
| 09/29/2026 14:42 | 122 | 82.30 |
| 09/29/2026 14:42 | 67 | 82.30 |
| 09/29/2026 14:42 | 70 | 82.30 |
| 09/29/2026 14:42 | 44 | 82.30 |
| 09/29/2026 14:42 | 17 | 82.30 |
| 09/29/2026 14:42 | 122 | 82.32 |
| 09/29/2026 14:42 | 70 | 82.32 |
| 09/29/2026 14:42 | 67 | 82.32 |
| 09/29/2026 14:42 | 44 | 82.32 |
| 09/29/2026 14:42 | 50 | 82.32 |
| 09/29/2026 14:42 | 18 | 82.32 |
| 09/29/2026 14:42 | 18 | 82.34 |
| 09/29/2026 14:42 | 46 | 82.34 |
| 09/29/2026 14:42 | 53 | 82.34 |
| 09/29/2026 14:42 | 67 | 82.34 |
| 09/29/2026 14:41 | 15 | 82.40 |
| 09/29/2026 14:41 | 82 | 82.40 |
| 09/29/2026 14:41 | 45 | 82.40 |
| 09/29/2026 14:41 | 4 | 82.40 |
| 09/29/2026 14:39 | 8 | 82.38 |
| 09/29/2026 14:39 | 32 | 82.38 |
| 09/29/2026 14:39 | 67 | 82.36 |
| 09/29/2026 14:38 | 53 | 82.38 |
| 09/29/2026 14:38 | 67 | 82.38 |
| 09/29/2026 14:38 | 33 | 82.38 |
| 09/29/2026 14:35 | 53 | 82.42 |
| 09/29/2026 14:35 | 14 | 82.42 |
| 09/29/2026 14:35 | 50 | 82.42 |
| 09/29/2026 14:35 | 13 | 82.44 |
| 09/29/2026 14:35 | 70 | 82.48 |
| 09/29/2026 14:35 | 34 | 82.48 |
| 09/29/2026 14:35 | 15 | 82.48 |
| 09/29/2026 14:35 | 17 | 82.48 |
| 09/29/2026 14:35 | 49 | 82.48 |
| 09/29/2026 14:35 | 45 | 82.48 |
| 09/29/2026 14:35 | 18 | 82.50 |
| 09/29/2026 14:35 | 29 | 82.50 |
| 09/29/2026 14:34 | 67 | 82.46 |
| 09/29/2026 14:34 | 25 | 82.42 |
| 09/29/2026 14:34 | 47 | 82.42 |
| 09/29/2026 14:34 | 3 | 82.42 |
| 09/29/2026 14:33 | 26 | 82.42 |
| 09/29/2026 14:32 | 16 | 82.44 |
| 09/29/2026 14:32 | 26 | 82.40 |
| 09/29/2026 14:32 | 34 | 82.38 |
| 09/29/2026 14:32 | 48 | 82.36 |
| 09/29/2026 14:31 | 80 | 82.32 |
| 09/29/2026 14:30 | 2 | 82.34 |
| 09/29/2026 14:30 | 2 | 82.36 |
| 09/29/2026 14:30 | 2 | 82.28 |
| 09/29/2026 14:29 | 21 | 82.26 |
| 09/29/2026 14:26 | 37 | 82.24 |
| 09/29/2026 14:26 | 75 | 82.24 |
| 09/29/2026 14:25 | 55 | 82.20 |
| 09/29/2026 14:25 | 20 | 82.24 |
| 09/29/2026 14:25 | 47 | 82.24 |
| 09/29/2026 14:25 | 45 | 82.24 |
| 09/29/2026 14:25 | 13 | 82.24 |
| 09/29/2026 14:24 | 30 | 82.22 |
| 09/29/2026 14:24 | 18 | 82.22 |
| 09/29/2026 14:23 | 32 | 82.24 |
| 09/29/2026 14:23 | 20 | 82.24 |
| 09/29/2026 14:23 | 3 | 82.24 |
| 09/29/2026 14:23 | 26 | 82.22 |
| 09/29/2026 14:20 | 10 | 82.20 |
| 09/29/2026 14:20 | 51 | 82.20 |
| 09/29/2026 14:20 | 11 | 82.20 |
| 09/29/2026 14:19 | 26 | 82.22 |
| 09/29/2026 14:16 | 27 | 82.26 |
| 09/29/2026 14:15 | 50 | 82.30 |
| 09/29/2026 14:15 | 70 | 82.28 |
| 09/29/2026 14:13 | 53 | 82.26 |
| 09/29/2026 14:13 | 15 | 82.24 |
| 09/29/2026 14:11 | 20 | 82.22 |
| 09/29/2026 14:11 | 29 | 82.22 |
| 09/29/2026 14:11 | 60 | 82.26 |
| 09/29/2026 14:11 | 20 | 82.26 |
| 09/29/2026 14:11 | 60 | 82.28 |
| 09/29/2026 14:11 | 31 | 82.28 |
| 09/29/2026 14:11 | 59 | 82.30 |
| 09/29/2026 14:11 | 42 | 82.30 |
| 09/29/2026 14:11 | 21 | 82.30 |
| 09/29/2026 14:08 | 11 | 82.36 |
| 09/29/2026 14:08 | 112 | 82.32 |
| 09/29/2026 14:08 | 48 | 82.32 |
| 09/29/2026 14:08 | 78 | 82.28 |
| 09/29/2026 14:08 | 59 | 82.28 |
| 09/29/2026 14:08 | 70 | 82.28 |
| 09/29/2026 14:08 | 37 | 82.28 |
| 09/29/2026 14:08 | 21 | 82.28 |
| 09/29/2026 14:08 | 75 | 82.28 |
| 09/29/2026 14:08 | 34 | 82.26 |
| 09/29/2026 14:08 | 59 | 82.26 |
| 09/29/2026 14:08 | 20 | 82.26 |
| 09/29/2026 14:08 | 36 | 82.26 |
| 09/29/2026 14:08 | 2 | 82.24 |
| 09/29/2026 14:08 | 25 | 82.22 |
| 09/29/2026 14:08 | 38 | 82.16 |
| 09/29/2026 14:08 | 53 | 82.16 |
| 09/29/2026 14:08 | 23 | 82.16 |
| 09/29/2026 14:07 | 47 | 82.18 |
| 09/29/2026 14:07 | 5 | 82.18 |
| 09/29/2026 14:05 | 28 | 82.16 |
| 09/29/2026 14:05 | 24 | 82.16 |
| 09/29/2026 14:05 | 48 | 82.14 |
| 09/29/2026 14:03 | 150 | 82.16 |
| 09/29/2026 14:03 | 26 | 82.18 |
| 09/29/2026 14:00 | 20 | 82.18 |
| 09/29/2026 13:59 | 43 | 82.20 |
| 09/29/2026 13:57 | 25 | 82.24 |
| 09/29/2026 13:57 | 70 | 82.24 |
| 09/29/2026 13:57 | 122 | 82.24 |
| 09/29/2026 13:57 | 36 | 82.24 |
| 09/29/2026 13:52 | 21 | 82.30 |
| 09/29/2026 13:52 | 70 | 82.30 |
| 09/29/2026 13:52 | 70 | 82.28 |
| 09/29/2026 13:50 | 3 | 82.38 |
| 09/29/2026 13:50 | 18 | 82.38 |
| 09/29/2026 13:49 | 1 | 82.40 |
| 09/29/2026 13:49 | 70 | 82.28 |
| 09/29/2026 13:49 | 70 | 82.28 |
| 09/29/2026 13:49 | 21 | 82.28 |
| 09/29/2026 13:48 | 3 | 82.26 |
| 09/29/2026 13:48 | 20 | 82.26 |
| 09/29/2026 13:47 | 33 | 82.22 |
| 09/29/2026 13:47 | 44 | 82.24 |
| 09/29/2026 13:47 | 3 | 82.24 |
| 09/29/2026 13:47 | 111 | 82.20 |
| 09/29/2026 13:47 | 2 | 82.20 |
| 09/29/2026 13:47 | 44 | 82.20 |
| 09/29/2026 13:47 | 32 | 82.20 |
| 09/29/2026 13:45 | 34 | 82.22 |
| 09/29/2026 13:45 | 30 | 82.22 |
| 09/29/2026 13:45 | 11 | 82.24 |
| 09/29/2026 13:45 | 24 | 82.24 |
| 09/29/2026 13:44 | 34 | 82.24 |
| 09/29/2026 13:43 | 26 | 82.28 |
| 09/29/2026 13:43 | 16 | 82.28 |
| 09/29/2026 13:41 | 99 | 82.32 |
| 09/29/2026 13:41 | 26 | 82.34 |
| 09/29/2026 13:41 | 67 | 82.34 |
| 09/29/2026 13:41 | 39 | 82.34 |
| 09/29/2026 13:41 | 22 | 82.34 |
| 09/29/2026 13:41 | 28 | 82.34 |
| 09/29/2026 13:40 | 26 | 82.36 |
| 09/29/2026 13:40 | 18 | 82.38 |
| 09/29/2026 13:40 | 25 | 82.38 |
| 09/29/2026 13:40 | 10 | 82.38 |
| 09/29/2026 13:39 | 55 | 82.40 |
| 09/29/2026 13:39 | 61 | 82.38 |
| 09/29/2026 13:39 | 37 | 82.38 |
| 09/29/2026 13:39 | 61 | 82.36 |
| 09/29/2026 13:39 | 61 | 82.34 |
| 09/29/2026 13:39 | 496 | 82.34 |
| 09/29/2026 13:39 | 22 | 82.34 |
| 09/29/2026 13:39 | 18 | 82.32 |
| 09/29/2026 13:37 | 75 | 82.28 |
| 09/29/2026 13:37 | 16 | 82.26 |
| 09/29/2026 13:37 | 21 | 82.26 |
| 09/29/2026 13:35 | 43 | 82.26 |
| 09/29/2026 13:32 | 2 | 82.28 |
| 09/29/2026 13:30 | 67 | 82.22 |
| 09/29/2026 13:30 | 17 | 82.24 |
| 09/29/2026 13:30 | 50 | 82.26 |
| 09/29/2026 13:30 | 25 | 82.26 |
| 09/29/2026 13:30 | 67 | 82.30 |
| 09/29/2026 13:30 | 75 | 82.30 |
| 09/29/2026 13:27 | 55 | 82.38 |
| 09/29/2026 13:25 | 20 | 82.36 |
| 09/29/2026 13:25 | 1 | 82.38 |
| 09/29/2026 13:25 | 1 | 82.38 |
| 09/29/2026 13:25 | 1 | 82.40 |
| 09/29/2026 13:24 | 67 | 82.38 |
| 09/29/2026 13:22 | 34 | 82.28 |
| 09/29/2026 13:22 | 50 | 82.28 |
| 09/29/2026 13:22 | 26 | 82.26 |
| 09/29/2026 13:19 | 15 | 82.20 |
| 09/29/2026 13:19 | 67 | 82.20 |
| 09/29/2026 13:17 | 14 | 82.20 |
| 09/29/2026 13:17 | 230 | 82.20 |
| 09/29/2026 13:17 | 50 | 82.20 |
| 09/29/2026 13:17 | 50 | 82.20 |
| 09/29/2026 13:16 | 70 | 82.28 |
| 09/29/2026 13:15 | 12 | 82.30 |
| 09/29/2026 13:15 | 13 | 82.28 |
| 09/29/2026 13:15 | 13 | 82.24 |
| 09/29/2026 13:13 | 13 | 82.28 |
| 09/29/2026 13:12 | 15 | 82.34 |
| 09/29/2026 13:12 | 1 | 82.36 |
| 09/29/2026 13:10 | 122 | 82.36 |
| 09/29/2026 13:10 | 40 | 82.38 |
| 09/29/2026 13:10 | 66 | 82.40 |
| 09/29/2026 13:10 | 24 | 82.42 |
| 09/29/2026 13:10 | 16 | 82.42 |
| 09/29/2026 13:09 | 26 | 82.44 |
| 09/29/2026 13:08 | 15 | 82.48 |
| 09/29/2026 13:08 | 10 | 82.48 |
| 09/29/2026 13:07 | 7 | 82.54 |
| 09/29/2026 13:07 | 8 | 82.54 |
| 09/29/2026 13:07 | 11 | 82.54 |
| 09/29/2026 13:06 | 66 | 82.56 |
| 09/29/2026 13:04 | 13 | 82.56 |
| 09/29/2026 13:03 | 29 | 82.60 |
| 09/29/2026 13:03 | 18 | 82.62 |
| 09/29/2026 13:03 | 66 | 82.62 |
| 09/29/2026 13:03 | 9 | 82.64 |
| 09/29/2026 13:03 | 22 | 82.56 |
| 09/29/2026 13:02 | 21 | 82.58 |
| 09/29/2026 13:02 | 66 | 82.60 |
| 09/29/2026 13:02 | 19 | 82.60 |
| 09/29/2026 13:01 | 7 | 82.60 |
| 09/29/2026 13:00 | 2 | 82.64 |
| 09/29/2026 13:00 | 24 | 82.64 |
| 09/29/2026 13:00 | 11 | 82.62 |
| 09/29/2026 12:59 | 76 | 82.60 |
| 09/29/2026 12:59 | 21 | 82.60 |
| 09/29/2026 12:59 | 25 | 82.60 |
| 09/29/2026 12:59 | 12 | 82.62 |
| 09/29/2026 12:59 | 72 | 82.60 |
| 09/29/2026 12:59 | 19 | 82.60 |
| 09/29/2026 12:59 | 22 | 82.60 |
| 09/29/2026 12:59 | 54 | 82.62 |
| 09/29/2026 12:59 | 446 | 82.62 |
| 09/29/2026 12:59 | 13 | 82.60 |
| 09/29/2026 12:58 | 23 | 82.58 |
| 09/29/2026 12:53 | 19 | 82.60 |
| 09/29/2026 12:53 | 62 | 82.60 |
| 09/29/2026 12:53 | 30 | 82.60 |
| 09/29/2026 12:53 | 194 | 82.60 |
| 09/29/2026 12:53 | 5 | 82.60 |
| 09/29/2026 12:53 | 5 | 82.60 |
| 09/29/2026 12:53 | 80 | 82.56 |
| 09/29/2026 12:53 | 224 | 82.56 |
| 09/29/2026 12:52 | 14 | 82.54 |
| 09/29/2026 12:50 | 170 | 82.50 |
| 09/29/2026 12:49 | 24 | 82.48 |
| 09/29/2026 12:48 | 48 | 82.46 |
| 09/29/2026 12:48 | 34 | 82.46 |
| 09/29/2026 12:48 | 37 | 82.46 |
| 09/29/2026 12:48 | 55 | 82.46 |
| 09/29/2026 12:48 | 26 | 82.48 |
| 09/29/2026 12:46 | 10 | 82.50 |
| 09/29/2026 12:46 | 24 | 82.52 |
| 09/29/2026 12:45 | 37 | 82.54 |
| 09/29/2026 12:40 | 27 | 82.54 |
| 09/29/2026 12:40 | 55 | 82.54 |
| 09/29/2026 12:40 | 55 | 82.52 |
| 09/29/2026 12:38 | 27 | 82.48 |
| 09/29/2026 12:38 | 14 | 82.48 |
| 09/29/2026 12:37 | 100 | 82.44 |
| 09/29/2026 12:37 | 41 | 82.46 |
| 09/29/2026 12:33 | 10 | 82.44 |
| 09/29/2026 12:32 | 38 | 82.48 |
| 09/29/2026 12:32 | 25 | 82.48 |
| 09/29/2026 12:32 | 3 | 82.44 |
| 09/29/2026 12:32 | 16 | 82.44 |
| 09/29/2026 12:31 | 16 | 82.48 |
| 09/29/2026 12:30 | 14 | 82.48 |
| 09/29/2026 12:30 | 25 | 82.50 |
| 09/29/2026 12:30 | 6 | 82.56 |
| 09/29/2026 12:29 | 14 | 82.52 |
| 09/29/2026 12:26 | 105 | 82.50 |
| 09/29/2026 12:24 | 12 | 82.52 |
| 09/29/2026 12:23 | 26 | 82.48 |
| 09/29/2026 12:23 | 13 | 82.48 |
| 09/29/2026 12:22 | 9 | 82.54 |
| 09/29/2026 12:21 | 11 | 82.52 |
| 09/29/2026 12:21 | 14 | 82.52 |
| 09/29/2026 12:21 | 78 | 82.52 |
| 09/29/2026 12:21 | 16 | 82.52 |
| 09/29/2026 12:21 | 40 | 82.52 |
| 09/29/2026 12:21 | 18 | 82.52 |
| 09/29/2026 12:21 | 28 | 82.48 |
| 09/29/2026 12:17 | 19 | 82.40 |
| 09/29/2026 12:17 | 15 | 82.38 |
| 09/29/2026 12:15 | 3 | 82.36 |
| 09/29/2026 12:15 | 19 | 82.36 |
| 09/29/2026 12:15 | 47 | 82.38 |
| 09/29/2026 12:15 | 7 | 82.38 |
| 09/29/2026 12:15 | 19 | 82.38 |
| 09/29/2026 12:15 | 19 | 82.38 |
| 09/29/2026 12:15 | 36 | 82.38 |
| 09/29/2026 12:14 | 16 | 82.48 |
| 09/29/2026 12:12 | 18 | 82.50 |
| 09/29/2026 12:12 | 37 | 82.54 |
| 09/29/2026 12:12 | 18 | 82.54 |
| 09/29/2026 12:12 | 34 | 82.52 |
| 09/29/2026 12:12 | 5 | 82.50 |
| 09/29/2026 12:12 | 1 | 82.44 |
| 09/29/2026 12:12 | 16 | 82.44 |
| 09/29/2026 12:09 | 47 | 82.40 |
| 09/29/2026 12:07 | 14 | 82.36 |
| 09/29/2026 12:04 | 23 | 82.30 |
| 09/29/2026 12:04 | 17 | 82.30 |
| 09/29/2026 12:02 | 28 | 82.34 |
| 09/29/2026 12:02 | 40 | 82.34 |
| 09/29/2026 12:00 | 2 | 82.38 |
| 09/29/2026 11:58 | 74 | 82.40 |
| 09/29/2026 11:58 | 19 | 82.38 |
| 09/29/2026 11:58 | 20 | 82.42 |
| 09/29/2026 11:58 | 16 | 82.42 |
| 09/29/2026 11:58 | 100 | 82.42 |
| 09/29/2026 11:58 | 42 | 82.36 |
| 09/29/2026 11:58 | 13 | 82.36 |
| 09/29/2026 11:58 | 26 | 82.32 |
| 09/29/2026 11:56 | 21 | 82.36 |
| 09/29/2026 11:55 | 5 | 82.36 |
| 09/29/2026 11:55 | 100 | 82.42 |
| 09/29/2026 11:54 | 48 | 82.40 |
| 09/29/2026 11:54 | 18 | 82.40 |
| 09/29/2026 11:54 | 15 | 82.40 |
| 09/29/2026 11:54 | 29 | 82.40 |
| 09/29/2026 11:54 | 30 | 82.38 |
| 09/29/2026 11:53 | 2 | 82.34 |
| 09/29/2026 11:52 | 24 | 82.34 |
| 09/29/2026 11:49 | 30 | 82.44 |
| 09/29/2026 11:49 | 16 | 82.44 |
| 09/29/2026 11:49 | 27 | 82.48 |
| 09/29/2026 11:49 | 167 | 82.48 |
| 09/29/2026 11:47 | 75 | 82.54 |
| 09/29/2026 11:47 | 17 | 82.52 |
| 09/29/2026 11:47 | 233 | 82.52 |
| 09/29/2026 11:47 | 56 | 82.44 |
| 09/29/2026 11:47 | 14 | 82.44 |
| 09/29/2026 11:45 | 100 | 82.44 |
| 09/29/2026 11:45 | 27 | 82.50 |
| 09/29/2026 11:44 | 15 | 82.50 |
| 09/29/2026 11:43 | 47 | 82.46 |
| 09/29/2026 11:43 | 17 | 82.46 |
| 09/29/2026 11:43 | 75 | 82.44 |
| 09/29/2026 11:42 | 47 | 82.38 |
| 09/29/2026 11:42 | 26 | 82.38 |
| 09/29/2026 11:42 | 16 | 82.38 |
| 09/29/2026 11:42 | 14 | 82.38 |
| 09/29/2026 11:42 | 3 | 82.40 |
| 09/29/2026 11:42 | 6 | 82.38 |
| 09/29/2026 11:42 | 19 | 82.36 |
| 09/29/2026 11:42 | 68 | 82.32 |
| 09/29/2026 11:42 | 17 | 82.32 |
| 09/29/2026 11:42 | 18 | 82.32 |
| 09/29/2026 11:39 | 29 | 82.34 |
| 09/29/2026 11:39 | 121 | 82.34 |
| 09/29/2026 11:39 | 18 | 82.32 |
| 09/29/2026 11:39 | 26 | 82.32 |
| 09/29/2026 11:39 | 8 | 82.32 |
| 09/29/2026 11:37 | 121 | 82.32 |
| 09/29/2026 11:37 | 129 | 82.32 |
| 09/29/2026 11:36 | 38 | 82.32 |
| 09/29/2026 11:36 | 4 | 82.30 |
| 09/29/2026 11:36 | 48 | 82.30 |
| 09/29/2026 11:36 | 17 | 82.28 |
| 09/29/2026 11:36 | 49 | 82.28 |
| 09/29/2026 11:36 | 38 | 82.28 |
| 09/29/2026 11:36 | 12 | 82.28 |
| 09/29/2026 11:35 | 24 | 82.26 |
| 09/29/2026 11:34 | 9 | 82.26 |
| 09/29/2026 11:33 | 15 | 82.16 |
| 09/29/2026 11:31 | 31 | 82.14 |
| 09/29/2026 11:31 | 53 | 82.16 |
| 09/29/2026 11:31 | 27 | 82.16 |
| 09/29/2026 11:31 | 15 | 82.16 |
| 09/29/2026 11:31 | 19 | 82.16 |
| 09/29/2026 11:30 | 57 | 82.20 |
| 09/29/2026 11:30 | 80 | 82.22 |
| 09/29/2026 11:29 | 28 | 82.30 |
| 09/29/2026 11:28 | 15 | 82.22 |
| 09/29/2026 11:28 | 16 | 82.22 |
| 09/29/2026 11:28 | 80 | 82.22 |
| 09/29/2026 11:28 | 428 | 82.22 |
| 09/29/2026 11:28 | 100 | 82.22 |
| 09/29/2026 11:28 | 39 | 82.22 |
| 09/29/2026 11:28 | 33 | 82.22 |
| 09/29/2026 11:28 | 6 | 82.18 |
| 09/29/2026 11:28 | 15 | 82.18 |
| 09/29/2026 11:28 | 52 | 82.18 |
| 09/29/2026 11:28 | 19 | 82.18 |
| 09/29/2026 11:28 | 23 | 82.18 |
| 09/29/2026 11:25 | 17 | 82.22 |
| 09/29/2026 11:25 | 75 | 82.22 |
| 09/29/2026 11:25 | 49 | 82.20 |
| 09/29/2026 11:25 | 39 | 82.20 |
| 09/29/2026 11:25 | 46 | 82.20 |
| 09/29/2026 11:25 | 39 | 82.20 |
| 09/29/2026 11:25 | 15 | 82.20 |
| 09/29/2026 11:24 | 200 | 82.16 |
| 09/29/2026 11:23 | 34 | 82.18 |
| 09/29/2026 11:22 | 80 | 82.20 |
| 09/29/2026 11:22 | 13 | 82.20 |
| 09/29/2026 11:22 | 50 | 82.20 |
| 09/29/2026 11:22 | 15 | 82.20 |
| 09/29/2026 11:22 | 39 | 82.20 |
| 09/29/2026 11:20 | 4 | 82.16 |
| 09/29/2026 11:20 | 23 | 82.16 |
| 09/29/2026 11:20 | 11 | 82.08 |
| 09/29/2026 11:20 | 1 | 82.06 |
| 09/29/2026 11:17 | 35 | 82.04 |
| 09/29/2026 11:17 | 14 | 82.02 |
| 09/29/2026 11:13 | 55 | 82.04 |
| 09/29/2026 11:13 | 37 | 82.04 |
| 09/29/2026 11:13 | 2 | 82.04 |
| 09/29/2026 11:12 | 13 | 82.04 |
| 09/29/2026 11:12 | 39 | 82.04 |
| 09/29/2026 11:12 | 16 | 82.04 |
| 09/29/2026 11:11 | 44 | 82.02 |
| 09/29/2026 11:10 | 200 | 82.00 |
| 09/29/2026 11:09 | 12 | 82.00 |
| 09/29/2026 11:09 | 15 | 82.00 |
| 09/29/2026 11:09 | 49 | 82.04 |
| 09/29/2026 11:09 | 37 | 82.04 |
| 09/29/2026 11:09 | 69 | 82.06 |
| 09/29/2026 11:09 | 13 | 82.10 |
| 09/29/2026 11:07 | 17 | 82.12 |
| 09/29/2026 11:07 | 60 | 82.12 |
| 09/29/2026 11:07 | 6 | 82.16 |
| 09/29/2026 11:07 | 16 | 82.16 |
| 09/29/2026 11:05 | 1 | 82.24 |
| 09/29/2026 11:04 | 5 | 82.08 |
| 09/29/2026 11:04 | 55 | 82.06 |
| 09/29/2026 11:04 | 39 | 82.00 |
| 09/29/2026 11:04 | 49 | 81.96 |
| 09/29/2026 11:04 | 1 | 81.96 |
| 09/29/2026 11:04 | 64 | 81.96 |
| 09/29/2026 11:04 | 1 | 81.96 |
| 09/29/2026 11:04 | 31 | 81.94 |
| 09/29/2026 11:04 | 42 | 81.94 |
| 09/29/2026 11:04 | 27 | 81.94 |
| 09/29/2026 11:04 | 1 | 81.94 |
| 09/29/2026 11:03 | 48 | 81.94 |
| 09/29/2026 11:03 | 33 | 81.94 |
| 09/29/2026 11:02 | 68 | 82.00 |
| 09/29/2026 11:02 | 17 | 82.00 |
| 09/29/2026 11:02 | 200 | 82.00 |
| 09/29/2026 11:02 | 200 | 82.00 |
| 09/29/2026 11:02 | 10 | 82.00 |
| 09/29/2026 11:02 | 1 | 82.02 |
| 09/29/2026 11:02 | 60 | 82.02 |
| 09/29/2026 11:02 | 1 | 82.04 |
| 09/29/2026 11:02 | 469 | 82.04 |
| 09/29/2026 11:02 | 15 | 82.04 |
| 09/29/2026 11:02 | 16 | 82.04 |
| 09/29/2026 11:00 | 1 | 82.06 |
| 09/29/2026 11:00 | 15 | 82.06 |
| 09/29/2026 11:00 | 27 | 82.06 |
| 09/29/2026 11:00 | 55 | 82.12 |
| 09/29/2026 11:00 | 2 | 82.12 |
| 09/29/2026 11:00 | 59 | 82.12 |
| 09/29/2026 11:00 | 15 | 82.12 |
| 09/29/2026 11:00 | 39 | 82.16 |
| 09/29/2026 11:00 | 19 | 82.14 |
| 09/29/2026 11:00 | 24 | 82.14 |
| 09/29/2026 11:00 | 37 | 82.14 |
| 09/29/2026 11:00 | 22 | 82.14 |
| 09/29/2026 11:00 | 7 | 82.12 |
| 09/29/2026 11:00 | 15 | 82.12 |
| 09/29/2026 11:00 | 75 | 82.12 |
| 09/29/2026 10:59 | 230 | 82.10 |
| 09/29/2026 10:59 | 20 | 82.10 |
| 09/29/2026 10:59 | 132 | 82.10 |
| 09/29/2026 10:59 | 57 | 82.14 |
| 09/29/2026 10:59 | 122 | 82.14 |
| 09/29/2026 10:59 | 38 | 82.14 |
| 09/29/2026 10:59 | 22 | 82.14 |
| 09/29/2026 10:59 | 122 | 82.16 |
| 09/29/2026 10:59 | 57 | 82.16 |
| 09/29/2026 10:59 | 39 | 82.16 |
| 09/29/2026 10:59 | 15 | 82.20 |
| 09/29/2026 10:59 | 57 | 82.20 |
| 09/29/2026 10:59 | 19 | 82.20 |
| 09/29/2026 10:59 | 24 | 82.24 |
| 09/29/2026 10:59 | 57 | 82.20 |
| 09/29/2026 10:59 | 15 | 82.20 |
| 09/29/2026 10:59 | 19 | 82.20 |
| 09/29/2026 10:56 | 2 | 82.26 |
| 09/29/2026 10:56 | 1 | 82.26 |
| 09/29/2026 10:56 | 3 | 82.22 |
| 09/29/2026 10:56 | 7 | 82.20 |
| 09/29/2026 10:55 | 80 | 82.18 |
| 09/29/2026 10:55 | 75 | 82.18 |
| 09/29/2026 10:55 | 9 | 82.18 |
| 09/29/2026 10:55 | 20 | 82.18 |
| 09/29/2026 10:54 | 3 | 82.16 |
| 09/29/2026 10:54 | 11 | 82.12 |
| 09/29/2026 10:54 | 8 | 82.12 |
| 09/29/2026 10:54 | 3 | 82.16 |
| 09/29/2026 10:54 | 29 | 82.18 |
| 09/29/2026 10:54 | 21 | 82.18 |
| 09/29/2026 10:53 | 23 | 82.14 |
| 09/29/2026 10:53 | 50 | 82.16 |
| 09/29/2026 10:50 | 26 | 82.22 |
| 09/29/2026 10:50 | 19 | 82.22 |
| 09/29/2026 10:48 | 2 | 82.22 |
| 09/29/2026 10:48 | 15 | 82.22 |
| 09/29/2026 10:48 | 1 | 82.22 |
| 09/29/2026 10:46 | 75 | 82.18 |
| 09/29/2026 10:46 | 37 | 82.16 |
| 09/29/2026 10:45 | 16 | 82.16 |
| 09/29/2026 10:45 | 28 | 82.16 |
| 09/29/2026 10:45 | 120 | 82.20 |
| 09/29/2026 10:45 | 23 | 82.22 |
| 09/29/2026 10:45 | 150 | 82.22 |
| 09/29/2026 10:45 | 3 | 82.24 |
| 09/29/2026 10:44 | 5 | 82.22 |
| 09/29/2026 10:41 | 80 | 82.22 |
| 09/29/2026 10:41 | 30 | 82.22 |
| 09/29/2026 10:40 | 16 | 82.26 |
| 09/29/2026 10:40 | 1 | 82.32 |
| 09/29/2026 10:40 | 7 | 82.30 |
| 09/29/2026 10:40 | 19 | 82.32 |
| 09/29/2026 10:40 | 5 | 82.30 |
| 09/29/2026 10:40 | 22 | 82.32 |
| 09/29/2026 10:40 | 34 | 82.32 |
| 09/29/2026 10:40 | 44 | 82.30 |
| 09/29/2026 10:40 | 27 | 82.24 |
| 09/29/2026 10:40 | 16 | 82.24 |
| 09/29/2026 10:36 | 16 | 82.24 |
| 09/29/2026 10:35 | 35 | 82.24 |
| 09/29/2026 10:35 | 16 | 82.24 |
| 09/29/2026 10:35 | 9 | 82.26 |
| 09/29/2026 10:35 | 16 | 82.26 |
| 09/29/2026 10:35 | 70 | 82.26 |
| 09/29/2026 10:35 | 75 | 82.28 |
| 09/29/2026 10:35 | 72 | 82.26 |
| 09/29/2026 10:35 | 12 | 82.26 |
| 09/29/2026 10:35 | 66 | 82.24 |
| 09/29/2026 10:35 | 16 | 82.26 |
| 09/29/2026 10:35 | 100 | 82.26 |
| 09/29/2026 10:35 | 16 | 82.26 |
| 09/29/2026 10:35 | 31 | 82.26 |
| 09/29/2026 10:35 | 30 | 82.28 |
| 09/29/2026 10:34 | 50 | 82.28 |
| 09/29/2026 10:33 | 18 | 82.26 |
| 09/29/2026 10:33 | 18 | 82.28 |
| 09/29/2026 10:33 | 21 | 82.28 |
| 09/29/2026 10:33 | 18 | 82.28 |
| 09/29/2026 10:33 | 51 | 82.30 |
| 09/29/2026 10:33 | 38 | 82.30 |
| 09/29/2026 10:33 | 18 | 82.30 |
| 09/29/2026 10:33 | 75 | 82.30 |
| 09/29/2026 10:33 | 99 | 82.30 |
| 09/29/2026 10:33 | 100 | 82.30 |
| 09/29/2026 10:33 | 70 | 82.30 |
| 09/29/2026 10:33 | 39 | 82.30 |
| 09/29/2026 10:33 | 21 | 82.30 |
| 09/29/2026 10:33 | 116 | 82.26 |
| 09/29/2026 10:33 | 34 | 82.22 |
| 09/29/2026 10:33 | 1 | 82.20 |
| 09/29/2026 10:33 | 15 | 82.18 |
| 09/29/2026 10:32 | 18 | 82.16 |
| 09/29/2026 10:32 | 26 | 82.16 |
| 09/29/2026 10:31 | 2 | 82.18 |
| 09/29/2026 10:31 | 1 | 82.18 |
| 09/29/2026 10:30 | 220 | 82.22 |
| 09/29/2026 10:30 | 8 | 82.26 |
| 09/29/2026 10:30 | 20 | 82.26 |
| 09/29/2026 10:29 | 21 | 82.30 |
| 09/29/2026 10:29 | 75 | 82.22 |
| 09/29/2026 10:29 | 19 | 82.22 |
| 09/29/2026 10:29 | 75 | 82.20 |
| 09/29/2026 10:29 | 17 | 82.16 |
| 09/29/2026 10:27 | 7 | 82.12 |
| 09/29/2026 10:27 | 9 | 82.20 |
| 09/29/2026 10:27 | 17 | 82.20 |
| 09/29/2026 10:25 | 50 | 82.24 |
| 09/29/2026 10:25 | 18 | 82.24 |
| 09/29/2026 10:25 | 100 | 82.24 |
| 09/29/2026 10:24 | 1 | 82.30 |
| 09/29/2026 10:23 | 1 | 82.32 |
| 09/29/2026 10:23 | 1 | 82.36 |
| 09/29/2026 10:23 | 78 | 82.34 |
| 09/29/2026 10:22 | 50 | 82.38 |
| 09/29/2026 10:22 | 12 | 82.40 |
| 09/29/2026 10:22 | 10 | 82.40 |
| 09/29/2026 10:21 | 56 | 82.34 |
| 09/29/2026 10:21 | 22 | 82.34 |
| 09/29/2026 10:21 | 22 | 82.34 |
| 09/29/2026 10:21 | 15 | 82.38 |
| 09/29/2026 10:21 | 26 | 82.34 |
| 09/29/2026 10:21 | 80 | 82.36 |
| 09/29/2026 10:21 | 71 | 82.38 |
| 09/29/2026 10:21 | 28 | 82.38 |
| 09/29/2026 10:21 | 39 | 82.38 |
| 09/29/2026 10:21 | 35 | 82.36 |
| 09/29/2026 10:21 | 2199 | 82.36 |
| 09/29/2026 10:20 | 1 | 82.34 |
| 09/29/2026 10:20 | 1 | 82.36 |
| 09/29/2026 10:20 | 42 | 82.34 |
| 09/29/2026 10:17 | 26 | 82.24 |
| 09/29/2026 10:17 | 1 | 82.28 |
| 09/29/2026 10:17 | 24 | 82.28 |
| 09/29/2026 10:17 | 27 | 82.28 |
| 09/29/2026 10:16 | 50 | 82.24 |
| 09/29/2026 10:15 | 25 | 82.24 |
| 09/29/2026 10:12 | 42 | 82.26 |
| 09/29/2026 10:12 | 24 | 82.24 |
| 09/29/2026 10:10 | 1 | 82.32 |
| 09/29/2026 10:10 | 22 | 82.30 |
| 09/29/2026 10:10 | 10 | 82.30 |
| 09/29/2026 10:09 | 1 | 82.34 |
| 09/29/2026 10:09 | 1 | 82.34 |
| 09/29/2026 10:09 | 93 | 82.32 |
| 09/29/2026 10:08 | 2 | 82.32 |
| 09/29/2026 10:08 | 5 | 82.32 |
| 09/29/2026 10:08 | 90 | 82.32 |
| 09/29/2026 10:08 | 10 | 82.32 |
| 09/29/2026 10:08 | 100 | 82.32 |
| 09/29/2026 10:08 | 99 | 82.32 |
| 09/29/2026 10:08 | 1 | 82.32 |
| 09/29/2026 10:08 | 100 | 82.32 |
| 09/29/2026 10:06 | 13 | 82.38 |
| 09/29/2026 10:06 | 6 | 82.34 |
| 09/29/2026 10:05 | 44 | 82.36 |
| 09/29/2026 10:05 | 189 | 82.32 |
| 09/29/2026 10:05 | 11 | 82.32 |
| 09/29/2026 10:05 | 150 | 82.34 |
| 09/29/2026 10:01 | 17 | 82.36 |
| 09/29/2026 10:01 | 298 | 82.30 |
| 09/29/2026 10:01 | 122 | 82.30 |
| 09/29/2026 10:01 | 133 | 82.30 |
| 09/29/2026 10:01 | 70 | 82.32 |
| 09/29/2026 10:01 | 68 | 82.32 |
| 09/29/2026 10:01 | 1 | 82.32 |
| 09/29/2026 10:01 | 448 | 82.32 |
| 09/29/2026 10:01 | 314 | 82.32 |
| 09/29/2026 10:01 | 300 | 82.32 |
| 09/29/2026 10:01 | 115 | 82.32 |
| 09/29/2026 10:01 | 129 | 82.32 |
| 09/29/2026 10:01 | 2 | 82.34 |
| 09/29/2026 10:01 | 25 | 82.34 |
| 09/29/2026 10:00 | 45 | 82.32 |
| 09/29/2026 10:00 | 22 | 82.32 |
| 09/29/2026 10:00 | 2 | 82.30 |
| 09/29/2026 09:59 | 36 | 82.34 |
| 09/29/2026 09:59 | 50 | 82.40 |
| 09/29/2026 09:58 | 31 | 82.36 |
| 09/29/2026 09:58 | 19 | 82.34 |
| 09/29/2026 09:58 | 83 | 82.34 |
| 09/29/2026 09:58 | 39 | 82.34 |
| 09/29/2026 09:58 | 34 | 82.38 |
| 09/29/2026 09:58 | 46 | 82.36 |
| 09/29/2026 09:58 | 28 | 82.36 |
| 09/29/2026 09:58 | 39 | 82.36 |
| 09/29/2026 09:58 | 26 | 82.38 |
| 09/29/2026 09:58 | 39 | 82.38 |
| 09/29/2026 09:58 | 23 | 82.38 |
| 09/29/2026 09:58 | 29 | 82.38 |
| 09/29/2026 09:57 | 31 | 82.42 |
| 09/29/2026 09:57 | 200 | 82.46 |
| 09/29/2026 09:56 | 52 | 82.50 |
| 09/29/2026 09:56 | 21 | 82.50 |
| 09/29/2026 09:55 | 28 | 82.42 |
| 09/29/2026 09:53 | 70 | 82.52 |
| 09/29/2026 09:53 | 34 | 82.50 |
| 09/29/2026 09:53 | 1 | 82.48 |
| 09/29/2026 09:53 | 49 | 82.44 |
| 09/29/2026 09:53 | 51 | 82.44 |
| 09/29/2026 09:53 | 59 | 82.42 |
| 09/29/2026 09:53 | 21 | 82.42 |
| 09/29/2026 09:50 | 48 | 82.44 |
| 09/29/2026 09:50 | 10 | 82.44 |
| 09/29/2026 09:50 | 24 | 82.44 |
| 09/29/2026 09:50 | 15 | 82.50 |
| 09/29/2026 09:50 | 382 | 82.50 |
| 09/29/2026 09:50 | 118 | 82.50 |
| 09/29/2026 09:48 | 500 | 82.60 |
| 09/29/2026 09:47 | 70 | 82.62 |
| 09/29/2026 09:47 | 27 | 82.62 |
| 09/29/2026 09:47 | 500 | 82.64 |
| 09/29/2026 09:47 | 2 | 82.72 |
| 09/29/2026 09:47 | 62 | 82.72 |
| 09/29/2026 09:46 | 27 | 82.68 |
| 09/29/2026 09:46 | 10 | 82.68 |
| 09/29/2026 09:46 | 30 | 82.68 |
| 09/29/2026 09:44 | 37 | 82.76 |
| 09/29/2026 09:44 | 34 | 82.80 |
| 09/29/2026 09:44 | 300 | 82.80 |
| 09/29/2026 09:44 | 100 | 82.80 |
| 09/29/2026 09:44 | 479 | 82.80 |
| 09/29/2026 09:44 | 65 | 82.82 |
| 09/29/2026 09:44 | 47 | 82.82 |
| 09/29/2026 09:44 | 3 | 82.82 |
| 09/29/2026 09:43 | 79 | 82.94 |
| 09/29/2026 09:43 | 94 | 82.94 |
| 09/29/2026 09:43 | 30 | 82.92 |
| 09/29/2026 09:43 | 3 | 82.92 |
| 09/29/2026 09:41 | 7 | 82.92 |
| 09/29/2026 09:41 | 193 | 82.92 |
| 09/29/2026 09:41 | 6 | 82.84 |
| 09/29/2026 09:41 | 68 | 82.86 |
| 09/29/2026 09:41 | 11 | 82.86 |
| 09/29/2026 09:41 | 20 | 82.86 |
| 09/29/2026 09:40 | 44 | 82.96 |
| 09/29/2026 09:40 | 28 | 82.96 |
| 09/29/2026 09:40 | 40 | 82.96 |
| 09/29/2026 09:40 | 22 | 82.92 |
| 09/29/2026 09:40 | 2 | 82.84 |
| 09/29/2026 09:40 | 120 | 82.84 |
| 09/29/2026 09:40 | 43 | 82.84 |
| 09/29/2026 09:39 | 31 | 82.92 |
| 09/29/2026 09:39 | 70 | 82.96 |
| 09/29/2026 09:39 | 26 | 82.96 |
| 09/29/2026 09:39 | 5 | 82.94 |
| 09/29/2026 09:39 | 75 | 82.92 |
| 09/29/2026 09:38 | 7 | 82.90 |
| 09/29/2026 09:38 | 31 | 82.90 |
| 09/29/2026 09:38 | 1 | 82.90 |
| 09/29/2026 09:38 | 29 | 82.90 |
| 09/29/2026 09:38 | 28 | 82.94 |
| 09/29/2026 09:38 | 25 | 82.90 |
| 09/29/2026 09:37 | 26 | 82.90 |
| 09/29/2026 09:35 | 5 | 82.88 |
| 09/29/2026 09:35 | 25 | 82.90 |
| 09/29/2026 09:34 | 20 | 82.96 |
| 09/29/2026 09:34 | 8 | 82.92 |
| 09/29/2026 09:34 | 20 | 82.92 |
| 09/29/2026 09:34 | 35 | 82.92 |
| 09/29/2026 09:34 | 26 | 82.92 |
| 09/29/2026 09:34 | 56 | 82.98 |
| 09/29/2026 09:34 | 11 | 82.96 |
| 09/29/2026 09:33 | 24 | 82.90 |
| 09/29/2026 09:33 | 18 | 82.94 |
| 09/29/2026 09:33 | 31 | 82.94 |
| 09/29/2026 09:32 | 41 | 82.92 |
| 09/29/2026 09:32 | 13 | 82.92 |
| 09/29/2026 09:30 | 32 | 82.94 |
| 09/29/2026 09:29 | 152 | 82.98 |
| 09/29/2026 09:29 | 98 | 82.98 |
| 09/29/2026 09:29 | 50 | 82.96 |
| 09/29/2026 09:28 | 8 | 82.90 |
| 09/29/2026 09:26 | 11 | 82.94 |
| 09/29/2026 09:26 | 121 | 82.94 |
| 09/29/2026 09:26 | 100 | 82.94 |
| 09/29/2026 09:26 | 21 | 82.94 |
| 09/29/2026 09:26 | 178 | 82.94 |
| 09/29/2026 09:26 | 21 | 82.92 |
| 09/29/2026 09:24 | 21 | 82.80 |
| 09/29/2026 09:24 | 15 | 82.80 |
| 09/29/2026 09:24 | 15 | 82.82 |
| 09/29/2026 09:24 | 32 | 82.86 |
| 09/29/2026 09:23 | 7 | 82.94 |
| 09/29/2026 09:23 | 3 | 82.94 |
| 09/29/2026 09:22 | 56 | 82.88 |
| 09/29/2026 09:22 | 6 | 82.94 |
| 09/29/2026 09:22 | 51 | 82.94 |
| 09/29/2026 09:21 | 20 | 82.92 |
| 09/29/2026 09:21 | 13 | 82.88 |
| 09/29/2026 09:21 | 17 | 82.88 |
| 09/29/2026 09:21 | 50 | 82.92 |
| 09/29/2026 09:21 | 67 | 82.90 |
| 09/29/2026 09:21 | 163 | 82.90 |
| 09/29/2026 09:21 | 500 | 82.90 |
| 09/29/2026 09:21 | 330 | 82.90 |
| 09/29/2026 09:21 | 95 | 82.90 |
| 09/29/2026 09:21 | 12 | 82.90 |
| 09/29/2026 09:21 | 35 | 82.88 |
| 09/29/2026 09:21 | 19 | 82.86 |
| 09/29/2026 09:21 | 31 | 82.86 |
| 09/29/2026 09:20 | 200 | 82.82 |
| 09/29/2026 09:20 | 146 | 82.82 |
| 09/29/2026 09:20 | 55 | 82.82 |
| 09/29/2026 09:20 | 23 | 82.80 |
| 09/29/2026 09:19 | 21 | 82.66 |
| 09/29/2026 09:19 | 299 | 82.82 |
| 09/29/2026 09:19 | 120 | 82.80 |
| 09/29/2026 09:19 | 50 | 82.80 |
| 09/29/2026 09:19 | 20 | 82.80 |
| 09/29/2026 09:19 | 500 | 82.76 |
| 09/29/2026 09:19 | 44 | 82.74 |
| 09/29/2026 09:19 | 65 | 82.74 |
| 09/29/2026 09:19 | 10 | 82.74 |
| 09/29/2026 09:19 | 40 | 82.70 |
| 09/29/2026 09:19 | 75 | 82.70 |
| 09/29/2026 09:19 | 79 | 82.68 |
| 09/29/2026 09:19 | 38 | 82.68 |
| 09/29/2026 09:19 | 28 | 82.68 |
| 09/29/2026 09:19 | 70 | 82.68 |
| 09/29/2026 09:19 | 17 | 82.68 |
| 09/29/2026 09:19 | 79 | 82.66 |
| 09/29/2026 09:19 | 70 | 82.66 |
| 09/29/2026 09:19 | 39 | 82.66 |
| 09/29/2026 09:19 | 17 | 82.66 |
| 09/29/2026 09:19 | 75 | 82.66 |
| 09/29/2026 09:19 | 79 | 82.64 |
| 09/29/2026 09:19 | 40 | 82.64 |
| 09/29/2026 09:19 | 70 | 82.64 |
| 09/29/2026 09:19 | 16 | 82.64 |
| 09/29/2026 09:19 | 70 | 82.62 |
| 09/29/2026 09:19 | 34 | 82.62 |
| 09/29/2026 09:19 | 18 | 82.62 |
| 09/29/2026 09:19 | 16 | 82.62 |
| 09/29/2026 09:19 | 75 | 82.62 |
| 09/29/2026 09:19 | 15 | 82.60 |
| 09/29/2026 09:18 | 8 | 82.58 |
| 09/29/2026 09:18 | 4 | 82.56 |
| 09/29/2026 09:16 | 122 | 82.46 |
| 09/29/2026 09:16 | 378 | 82.46 |
| 09/29/2026 09:15 | 71 | 82.52 |
| 09/29/2026 09:15 | 37 | 82.54 |
| 09/29/2026 09:15 | 18 | 82.54 |
| 09/29/2026 09:15 | 75 | 82.54 |
| 09/29/2026 09:15 | 75 | 82.62 |
| 09/29/2026 09:15 | 39 | 82.64 |
| 09/29/2026 09:15 | 16 | 82.64 |
| 09/29/2026 09:15 | 17 | 82.66 |
| 09/29/2026 09:15 | 75 | 82.66 |
| 09/29/2026 09:15 | 39 | 82.70 |
| 09/29/2026 09:15 | 158 | 82.68 |
| 09/29/2026 09:15 | 39 | 82.68 |
| 09/29/2026 09:15 | 36 | 82.66 |
| 09/29/2026 09:15 | 83 | 82.64 |
| 09/29/2026 09:15 | 45 | 82.64 |
| 09/29/2026 09:15 | 70 | 82.64 |
| 09/29/2026 09:15 | 39 | 82.64 |
| 09/29/2026 09:15 | 16 | 82.64 |
| 09/29/2026 09:15 | 28 | 82.64 |
| 09/29/2026 09:15 | 70 | 82.62 |
| 09/29/2026 09:15 | 38 | 82.62 |
| 09/29/2026 09:15 | 28 | 82.62 |
| 09/29/2026 09:15 | 19 | 82.62 |
| 09/29/2026 09:15 | 16 | 82.62 |
| 09/29/2026 09:15 | 19 | 82.60 |
| 09/29/2026 09:15 | 15 | 82.60 |
| 09/29/2026 09:15 | 75 | 82.60 |
| 09/29/2026 09:14 | 27 | 82.52 |
| 09/29/2026 09:14 | 123 | 82.52 |
| 09/29/2026 09:14 | 20 | 82.52 |
| 09/29/2026 09:12 | 150 | 82.60 |
| 09/29/2026 09:12 | 31 | 82.56 |
| 09/29/2026 09:12 | 9 | 82.56 |
| 09/29/2026 09:12 | 17 | 82.56 |
| 09/29/2026 09:12 | 46 | 82.50 |
| 09/29/2026 09:12 | 11 | 82.50 |
| 09/29/2026 09:12 | 12 | 82.52 |
| 09/29/2026 09:12 | 11 | 82.60 |
| 09/29/2026 09:12 | 89 | 82.60 |
| 09/29/2026 09:12 | 28 | 82.62 |
| 09/29/2026 09:11 | 41 | 82.60 |
| 09/29/2026 09:11 | 21 | 82.60 |
| 09/29/2026 09:11 | 11 | 82.62 |
| 09/29/2026 09:11 | 262 | 82.66 |
| 09/29/2026 09:11 | 68 | 82.66 |
| 09/29/2026 09:11 | 70 | 82.66 |
| 09/29/2026 09:11 | 43 | 82.64 |
| 09/29/2026 09:11 | 100 | 82.64 |
| 09/29/2026 09:11 | 43 | 82.66 |
| 09/29/2026 09:11 | 10 | 82.66 |
| 09/29/2026 09:10 | 26 | 82.70 |
| 09/29/2026 09:10 | 26 | 82.70 |
| 09/29/2026 09:10 | 23 | 82.74 |
| 09/29/2026 09:10 | 14 | 82.66 |
| 09/29/2026 09:10 | 43 | 82.68 |
| 09/29/2026 09:10 | 847 | 82.70 |
| 09/29/2026 09:10 | 103 | 82.70 |
| 09/29/2026 09:10 | 58 | 82.72 |
| 09/29/2026 09:10 | 75 | 82.72 |
| 09/29/2026 09:10 | 50 | 82.70 |
| 09/29/2026 09:10 | 12 | 82.76 |
| 09/29/2026 09:10 | 13 | 82.74 |
| 09/29/2026 09:10 | 68 | 82.74 |
| 09/29/2026 09:10 | 22 | 82.74 |
| 09/29/2026 09:10 | 49 | 82.74 |
| 09/29/2026 09:08 | 321 | 82.76 |
| 09/29/2026 09:08 | 179 | 82.76 |
| 09/29/2026 09:08 | 15 | 82.74 |
| 09/29/2026 09:08 | 34 | 82.70 |
| 09/29/2026 09:08 | 68 | 82.70 |
| 09/29/2026 09:08 | 5 | 82.70 |
| 09/29/2026 09:08 | 50 | 82.72 |
| 09/29/2026 09:08 | 25 | 82.72 |
| 09/29/2026 09:08 | 40 | 82.72 |
| 09/29/2026 09:08 | 24 | 82.72 |
| 09/29/2026 09:08 | 5 | 82.66 |
| 09/29/2026 09:07 | 34 | 82.66 |
| 09/29/2026 09:07 | 13 | 82.64 |
| 09/29/2026 09:07 | 500 | 82.60 |
| 09/29/2026 09:07 | 40 | 82.64 |
| 09/29/2026 09:07 | 43 | 82.64 |
| 09/29/2026 09:03 | 55 | 82.72 |
| 09/29/2026 09:03 | 27 | 82.52 |
| 09/29/2026 09:03 | 10 | 82.52 |
| 09/29/2026 09:03 | 70 | 82.52 |
| 09/29/2026 09:03 | 70 | 82.54 |
| 09/29/2026 09:03 | 36 | 82.54 |
| 09/29/2026 09:03 | 39 | 82.54 |
| 09/29/2026 09:03 | 64 | 82.54 |
| 09/29/2026 09:03 | 14 | 82.54 |
| 09/29/2026 09:03 | 75 | 82.54 |
| 09/29/2026 09:03 | 31 | 82.58 |
| 09/29/2026 09:03 | 60 | 82.60 |
| 09/29/2026 09:03 | 1 | 82.56 |
| 09/29/2026 09:03 | 10 | 82.56 |
| 09/29/2026 09:03 | 8 | 82.60 |
| 09/29/2026 09:03 | 75 | 82.60 |
| 09/29/2026 09:03 | 20 | 82.50 |
| 09/29/2026 09:03 | 39 | 82.48 |
| 09/29/2026 09:03 | 60 | 82.50 |
| 09/29/2026 09:02 | 27 | 82.56 |
| 09/29/2026 09:02 | 10 | 82.38 |
| 09/29/2026 09:02 | 75 | 82.36 |
| 09/29/2026 09:02 | 13 | 82.28 |
| 09/29/2026 09:02 | 31 | 82.28 |
| 09/29/2026 09:02 | 486 | 82.30 |
| 09/29/2026 09:02 | 11 | 82.32 |
| 09/29/2026 09:02 | 158 | 82.36 |
| 09/29/2026 09:02 | 9 | 82.36 |
| 09/29/2026 09:02 | 70 | 82.44 |
| 09/29/2026 09:02 | 25 | 82.44 |
| 09/29/2026 09:02 | 25 | 82.46 |
| 09/29/2026 09:02 | 70 | 82.48 |
| 09/29/2026 09:02 | 34 | 82.48 |
| 09/29/2026 09:02 | 25 | 82.48 |
| 09/29/2026 09:02 | 11 | 82.48 |
| 09/29/2026 09:02 | 25 | 82.50 |
| 09/29/2026 09:02 | 11 | 82.50 |
| 09/29/2026 09:02 | 158 | 82.50 |
| 09/29/2026 09:02 | 24 | 82.52 |
| 09/29/2026 09:02 | 43 | 82.54 |
| 09/29/2026 09:01 | 9 | 82.76 |
| 09/29/2026 09:01 | 122 | 82.60 |
| 09/29/2026 09:01 | 2 | 82.60 |
| 09/29/2026 09:01 | 158 | 82.60 |
| 09/29/2026 09:01 | 122 | 82.56 |
| 09/29/2026 09:01 | 5 | 82.56 |
| 09/29/2026 09:01 | 122 | 82.54 |
| 09/29/2026 09:01 | 5 | 82.54 |
| 09/29/2026 09:01 | 9 | 82.52 |
| 09/29/2026 09:01 | 6 | 82.50 |
| 09/29/2026 09:00 | 2 | 82.30 |
| 09/29/2026 09:00 | 14 | 82.32 |
| 09/29/2026 09:00 | 4 | 82.32 |
| 09/29/2026 09:00 | 7 | 82.42 |
| 09/29/2026 09:00 | 39 | 82.42 |
| 09/29/2026 09:00 | 83 | 82.42 |
| 09/29/2026 09:00 | 12 | 82.42 |
| 09/29/2026 09:00 | 2 | 82.40 |
| 09/29/2026 09:00 | 7 | 82.40 |
| 09/29/2026 09:00 | 10 | 82.28 |
| 09/29/2026 09:00 | 25 | 82.22 |
| 09/29/2026 09:00 | 15 | 82.24 |
| 09/29/2026 09:00 | 3 | 82.24 |
| 09/29/2026 09:00 | 3 | 82.26 |
| 09/29/2026 09:00 | 22 | 82.32 |
| 09/29/2026 09:00 | 122 | 82.20 |
| 09/29/2026 09:00 | 122 | 82.22 |
| 09/29/2026 09:00 | 1 | 82.22 |
| 09/29/2026 09:00 | 44 | 82.24 |
| 09/29/2026 09:00 | 78 | 82.24 |
| 09/29/2026 09:00 | 44 | 82.24 |
| 09/29/2026 09:00 | 1 | 82.24 |
| 09/29/2026 09:00 | 122 | 82.26 |
| 09/29/2026 09:00 | 1 | 82.26 |
| 09/29/2026 09:00 | 1 | 82.28 |
| 09/29/2026 09:00 | 12 | 82.30 |
| 09/29/2026 09:00 | 1 | 82.30 |
| 09/29/2026 09:00 | 2 | 82.32 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 12 | 82.34 |
| 09/29/2026 09:00 | 1 | 82.34 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 8 | 82.36 |
| 09/29/2026 09:00 | 4 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 25 | 82.36 |
| 09/29/2026 09:00 | 12 | 82.36 |
| 09/29/2026 09:00 | 13 | 82.36 |
| 09/29/2026 09:00 | 5 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 12 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 9 | 82.36 |
| 09/29/2026 09:00 | 8 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 20 | 82.36 |
| 09/29/2026 09:00 | 5 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 9 | 82.36 |
| 09/29/2026 09:00 | 14 | 82.36 |
| 09/29/2026 09:00 | 13 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 11 | 82.36 |
| 09/29/2026 09:00 | 9 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 4 | 82.36 |
| 09/29/2026 09:00 | 3 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 2 | 82.36 |
| 09/29/2026 09:00 | 1 | 82.36 |
| 09/29/2026 09:00 | 6 | 82.36 |
| 09/29/2026 09:00 | 15 | 82.36 |