Large gap with delayed quotes
|
Official
09/29/2026
-
01:00:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
39.64
-0.53
(
-1.32% )
|
39.65
|
100 |
39.67
|
2,800 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 127254 | 39.64 |
| 09/28/2026 21:59 | 15 | 39.64 |
| 09/28/2026 21:59 | 134 | 39.64 |
| 09/28/2026 21:59 | 666 | 39.64 |
| 09/28/2026 21:59 | 34 | 39.64 |
| 09/28/2026 21:59 | 66 | 39.64 |
| 09/28/2026 21:59 | 4 | 39.64 |
| 09/28/2026 21:59 | 54 | 39.64 |
| 09/28/2026 21:59 | 100 | 39.655 |
| 09/28/2026 21:59 | 7 | 39.67 |
| 09/28/2026 21:59 | 46 | 39.64 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 105 | 39.66 |
| 09/28/2026 21:59 | 200 | 39.66 |
| 09/28/2026 21:59 | 24 | 39.67 |
| 09/28/2026 21:59 | 72 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 4 | 39.66 |
| 09/28/2026 21:59 | 19 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 1 | 39.67 |
| 09/28/2026 21:59 | 27 | 39.67 |
| 09/28/2026 21:59 | 28 | 39.66 |
| 09/28/2026 21:59 | 500 | 39.67 |
| 09/28/2026 21:59 | 200 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 600 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 130 | 39.64 |
| 09/28/2026 21:59 | 59 | 39.64 |
| 09/28/2026 21:59 | 2 | 39.64 |
| 09/28/2026 21:59 | 27 | 39.64 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 5 | 39.66 |
| 09/28/2026 21:59 | 28 | 39.66 |
| 09/28/2026 21:59 | 51 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.68 |
| 09/28/2026 21:59 | 1 | 39.66 |
| 09/28/2026 21:59 | 1 | 39.69 |
| 09/28/2026 21:59 | 3 | 39.69 |
| 09/28/2026 21:59 | 12 | 39.66 |
| 09/28/2026 21:59 | 36 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 21 | 39.66 |
| 09/28/2026 21:59 | 73 | 39.66 |
| 09/28/2026 21:59 | 2 | 39.66 |
| 09/28/2026 21:59 | 2 | 39.69 |
| 09/28/2026 21:59 | 98 | 39.66 |
| 09/28/2026 21:59 | 1 | 39.68 |
| 09/28/2026 21:59 | 97 | 39.68 |
| 09/28/2026 21:59 | 100 | 39.68 |
| 09/28/2026 21:59 | 1 | 39.68 |
| 09/28/2026 21:59 | 1 | 39.68 |
| 09/28/2026 21:59 | 1 | 39.68 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 29 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 1 | 39.66 |
| 09/28/2026 21:59 | 71 | 39.67 |
| 09/28/2026 21:59 | 29 | 39.67 |
| 09/28/2026 21:59 | 70 | 39.67 |
| 09/28/2026 21:59 | 1 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.66 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 100 | 39.67 |
| 09/28/2026 21:59 | 3 | 39.66 |
| 09/28/2026 21:59 | 18 | 39.65 |
| 09/28/2026 21:59 | 300 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 3 | 39.65 |
| 09/28/2026 21:59 | 7 | 39.65 |
| 09/28/2026 21:59 | 4 | 39.65 |
| 09/28/2026 21:59 | 3 | 39.65 |
| 09/28/2026 21:59 | 76 | 39.65 |
| 09/28/2026 21:59 | 8 | 39.65 |
| 09/28/2026 21:59 | 6 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 600 | 39.65 |
| 09/28/2026 21:59 | 5 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 400 | 39.65 |
| 09/28/2026 21:59 | 8 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 200 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 200 | 39.65 |
| 09/28/2026 21:59 | 19 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 70 | 39.63 |
| 09/28/2026 21:59 | 10 | 39.63 |
| 09/28/2026 21:59 | 16 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 34 | 39.64 |
| 09/28/2026 21:59 | 1 | 39.63 |
| 09/28/2026 21:59 | 23 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.65 |
| 09/28/2026 21:59 | 17 | 39.65 |
| 09/28/2026 21:59 | 32 | 39.65 |
| 09/28/2026 21:59 | 300 | 39.65 |
| 09/28/2026 21:59 | 1 | 39.65 |
| 09/28/2026 21:59 | 10 | 39.65 |
| 09/28/2026 21:59 | 200 | 39.65 |
| 09/28/2026 21:59 | 100 | 39.64 |
| 09/28/2026 21:59 | 48 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 2 | 39.64 |
| 09/28/2026 21:59 | 23 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 2 | 39.64 |
| 09/28/2026 21:59 | 23 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 25 | 39.64 |
| 09/28/2026 21:59 | 70 | 39.63 |
| 09/28/2026 21:59 | 12 | 39.63 |
| 09/28/2026 21:59 | 6 | 39.63 |
| 09/28/2026 21:59 | 50 | 39.63 |
| 09/28/2026 21:59 | 2 | 39.645 |
| 09/28/2026 21:59 | 26 | 39.63 |
| 09/28/2026 21:59 | 100 | 39.63 |
| 09/28/2026 21:59 | 19 | 39.645 |
| 09/28/2026 21:58 | 1 | 39.64 |
| 09/28/2026 21:58 | 1 | 39.63 |
| 09/28/2026 21:58 | 18 | 39.63 |
| 09/28/2026 21:58 | 82 | 39.63 |
| 09/28/2026 21:58 | 48 | 39.63 |
| 09/28/2026 21:58 | 14 | 39.63 |
| 09/28/2026 21:58 | 100 | 39.63 |
| 09/28/2026 21:58 | 51 | 39.63 |
| 09/28/2026 21:58 | 1 | 39.63 |
| 09/28/2026 21:58 | 2 | 39.63 |
| 09/28/2026 21:58 | 16 | 39.63 |
| 09/28/2026 21:58 | 100 | 39.63 |
| 09/28/2026 21:58 | 10 | 39.63 |
| 09/28/2026 21:58 | 2 | 39.63 |
| 09/28/2026 21:58 | 2 | 39.63 |
| 09/28/2026 21:58 | 20 | 39.63 |
| 09/28/2026 21:58 | 100 | 39.63 |
| 09/28/2026 21:58 | 100 | 39.63 |
| 09/28/2026 21:58 | 100 | 39.615 |
| 09/28/2026 21:58 | 100 | 39.615 |
| 09/28/2026 21:58 | 100 | 39.60 |
| 09/28/2026 21:58 | 69 | 39.61 |
| 09/28/2026 21:58 | 1523 | 39.61 |
| 09/28/2026 21:58 | 100 | 39.61 |
| 09/28/2026 21:58 | 216 | 39.62 |
| 09/28/2026 21:58 | 64 | 39.62 |
| 09/28/2026 21:58 | 60 | 39.62 |
| 09/28/2026 21:58 | 49 | 39.62 |
| 09/28/2026 21:58 | 43 | 39.62 |
| 09/28/2026 21:58 | 100 | 39.61 |
| 09/28/2026 21:58 | 86 | 39.61 |
| 09/28/2026 21:58 | 100 | 39.61 |
| 09/28/2026 21:58 | 14 | 39.61 |
| 09/28/2026 21:58 | 14 | 39.615 |
| 09/28/2026 21:58 | 73 | 39.61 |
| 09/28/2026 21:58 | 6 | 39.62 |
| 09/28/2026 21:58 | 8 | 39.62 |
| 09/28/2026 21:58 | 100 | 39.62 |
| 09/28/2026 21:58 | 37 | 39.62 |
| 09/28/2026 21:58 | 32 | 39.62 |
| 09/28/2026 21:58 | 76 | 39.62 |
| 09/28/2026 21:58 | 95 | 39.62 |
| 09/28/2026 21:58 | 5 | 39.62 |
| 09/28/2026 21:58 | 4 | 39.62 |
| 09/28/2026 21:58 | 2 | 39.62 |
| 09/28/2026 21:58 | 4 | 39.62 |
| 09/28/2026 21:58 | 90 | 39.62 |
| 09/28/2026 21:58 | 6 | 39.62 |
| 09/28/2026 21:58 | 36 | 39.62 |
| 09/28/2026 21:58 | 77 | 39.62 |
| 09/28/2026 21:58 | 100 | 39.62 |
| 09/28/2026 21:58 | 70 | 39.62 |
| 09/28/2026 21:57 | 30 | 39.62 |
| 09/28/2026 21:57 | 100 | 39.62 |
| 09/28/2026 21:57 | 76 | 39.62 |
| 09/28/2026 21:57 | 37 | 39.62 |
| 09/28/2026 21:57 | 4 | 39.62 |
| 09/28/2026 21:57 | 153 | 39.62 |
| 09/28/2026 21:57 | 100 | 39.635 |
| 09/28/2026 21:57 | 100 | 39.635 |
| 09/28/2026 21:57 | 47 | 39.62 |
| 09/28/2026 21:57 | 5 | 39.62 |
| 09/28/2026 21:57 | 5 | 39.62 |
| 09/28/2026 21:57 | 2 | 39.62 |
| 09/28/2026 21:57 | 98 | 39.62 |
| 09/28/2026 21:56 | 22 | 39.64 |
| 09/28/2026 21:55 | 100 | 39.64 |
| 09/28/2026 21:55 | 100 | 39.64 |
| 09/28/2026 21:55 | 100 | 39.64 |
| 09/28/2026 21:55 | 100 | 39.64 |
| 09/28/2026 21:55 | 100 | 39.65 |
| 09/28/2026 21:55 | 100 | 39.65 |
| 09/28/2026 21:55 | 100 | 39.65 |
| 09/28/2026 21:55 | 37 | 39.65 |
| 09/28/2026 21:55 | 63 | 39.65 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 3 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 7 | 39.67 |
| 09/28/2026 21:55 | 15 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 26 | 39.67 |
| 09/28/2026 21:55 | 63 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 100 | 39.67 |
| 09/28/2026 21:55 | 76 | 39.67 |
| 09/28/2026 21:54 | 76 | 39.675 |
| 09/28/2026 21:54 | 20 | 39.68 |
| 09/28/2026 21:54 | 26 | 39.68 |
| 09/28/2026 21:53 | 10 | 39.695 |
| 09/28/2026 21:53 | 100 | 39.69 |
| 09/28/2026 21:53 | 91 | 39.70 |
| 09/28/2026 21:53 | 109 | 39.70 |
| 09/28/2026 21:53 | 100 | 39.70 |
| 09/28/2026 21:53 | 100 | 39.70 |
| 09/28/2026 21:53 | 100 | 39.70 |
| 09/28/2026 21:53 | 100 | 39.70 |
| 09/28/2026 21:53 | 200 | 39.70 |
| 09/28/2026 21:53 | 200 | 39.70 |
| 09/28/2026 21:53 | 47 | 39.69 |
| 09/28/2026 21:53 | 53 | 39.69 |
| 09/28/2026 21:53 | 5 | 39.69 |
| 09/28/2026 21:53 | 200 | 39.69 |
| 09/28/2026 21:53 | 100 | 39.69 |
| 09/28/2026 21:53 | 200 | 39.69 |
| 09/28/2026 21:53 | 22 | 39.69 |
| 09/28/2026 21:53 | 5 | 39.69 |
| 09/28/2026 21:52 | 5 | 39.67 |
| 09/28/2026 21:50 | 100 | 39.67 |
| 09/28/2026 21:50 | 100 | 39.67 |
| 09/28/2026 21:49 | 25 | 39.67 |
| 09/28/2026 21:49 | 4 | 39.66 |
| 09/28/2026 21:49 | 2 | 39.685 |
| 09/28/2026 21:48 | 91 | 39.68 |
| 09/28/2026 21:48 | 100 | 39.68 |
| 09/28/2026 21:48 | 100 | 39.68 |
| 09/28/2026 21:48 | 12 | 39.68 |
| 09/28/2026 21:48 | 6 | 39.685 |
| 09/28/2026 21:48 | 6 | 39.68 |
| 09/28/2026 21:48 | 100 | 39.68 |
| 09/28/2026 21:48 | 100 | 39.68 |
| 09/28/2026 21:48 | 200 | 39.69 |
| 09/28/2026 21:48 | 200 | 39.70 |
| 09/28/2026 21:48 | 100 | 39.70 |
| 09/28/2026 21:48 | 100 | 39.70 |
| 09/28/2026 21:48 | 100 | 39.70 |
| 09/28/2026 21:48 | 100 | 39.70 |
| 09/28/2026 21:47 | 100 | 39.69 |
| 09/28/2026 21:47 | 5 | 39.70 |
| 09/28/2026 21:47 | 91 | 39.70 |
| 09/28/2026 21:47 | 9 | 39.70 |
| 09/28/2026 21:47 | 40 | 39.70 |
| 09/28/2026 21:47 | 95 | 39.70 |
| 09/28/2026 21:47 | 5 | 39.70 |
| 09/28/2026 21:47 | 100 | 39.70 |
| 09/28/2026 21:47 | 33 | 39.70 |
| 09/28/2026 21:47 | 8 | 39.70 |
| 09/28/2026 21:47 | 31 | 39.70 |
| 09/28/2026 21:47 | 3 | 39.70 |
| 09/28/2026 21:47 | 6 | 39.70 |
| 09/28/2026 21:47 | 100 | 39.71 |
| 09/28/2026 21:47 | 40 | 39.71 |
| 09/28/2026 21:47 | 38 | 39.71 |
| 09/28/2026 21:47 | 10 | 39.71 |
| 09/28/2026 21:47 | 100 | 39.72 |
| 09/28/2026 21:47 | 38 | 39.72 |
| 09/28/2026 21:47 | 100 | 39.72 |
| 09/28/2026 21:47 | 54 | 39.72 |
| 09/28/2026 21:47 | 46 | 39.72 |
| 09/28/2026 21:47 | 62 | 39.72 |
| 09/28/2026 21:47 | 38 | 39.72 |
| 09/28/2026 21:47 | 24 | 39.72 |
| 09/28/2026 21:47 | 38 | 39.72 |
| 09/28/2026 21:47 | 20 | 39.72 |
| 09/28/2026 21:47 | 3 | 39.72 |
| 09/28/2026 21:46 | 14 | 39.73 |
| 09/28/2026 21:46 | 12 | 39.73 |
| 09/28/2026 21:46 | 60 | 39.73 |
| 09/28/2026 21:46 | 10 | 39.73 |
| 09/28/2026 21:46 | 4 | 39.73 |
| 09/28/2026 21:46 | 30 | 39.73 |
| 09/28/2026 21:46 | 100 | 39.73 |
| 09/28/2026 21:46 | 1 | 39.72 |
| 09/28/2026 21:46 | 3 | 39.72 |
| 09/28/2026 21:45 | 65 | 39.71 |
| 09/28/2026 21:45 | 18 | 39.71 |
| 09/28/2026 21:45 | 100 | 39.71 |
| 09/28/2026 21:45 | 17 | 39.71 |
| 09/28/2026 21:45 | 83 | 39.71 |
| 09/28/2026 21:45 | 32 | 39.71 |
| 09/28/2026 21:45 | 33 | 39.71 |
| 09/28/2026 21:45 | 52 | 39.71 |
| 09/28/2026 21:45 | 67 | 39.71 |
| 09/28/2026 21:45 | 33 | 39.71 |
| 09/28/2026 21:45 | 67 | 39.71 |
| 09/28/2026 21:45 | 33 | 39.71 |
| 09/28/2026 21:45 | 67 | 39.71 |
| 09/28/2026 21:44 | 2 | 39.71 |
| 09/28/2026 21:44 | 31 | 39.71 |
| 09/28/2026 21:44 | 1 | 39.71 |
| 09/28/2026 21:44 | 3 | 39.71 |
| 09/28/2026 21:44 | 1 | 39.71 |
| 09/28/2026 21:44 | 1 | 39.71 |
| 09/28/2026 21:44 | 6 | 39.71 |
| 09/28/2026 21:44 | 1 | 39.72 |
| 09/28/2026 21:44 | 1 | 39.72 |
| 09/28/2026 21:43 | 100 | 39.73 |
| 09/28/2026 21:43 | 1 | 39.73 |
| 09/28/2026 21:43 | 3 | 39.74 |
| 09/28/2026 21:43 | 73 | 39.75 |
| 09/28/2026 21:43 | 27 | 39.75 |
| 09/28/2026 21:43 | 12 | 39.75 |
| 09/28/2026 21:43 | 100 | 39.75 |
| 09/28/2026 21:43 | 4 | 39.75 |
| 09/28/2026 21:43 | 96 | 39.75 |
| 09/28/2026 21:43 | 100 | 39.75 |
| 09/28/2026 21:43 | 6 | 39.75 |
| 09/28/2026 21:43 | 6 | 39.75 |
| 09/28/2026 21:43 | 30 | 39.75 |
| 09/28/2026 21:43 | 1 | 39.75 |
| 09/28/2026 21:41 | 100 | 39.77 |
| 09/28/2026 21:41 | 100 | 39.77 |
| 09/28/2026 21:41 | 9 | 39.77 |
| 09/28/2026 21:41 | 8 | 39.77 |
| 09/28/2026 21:41 | 18 | 39.77 |
| 09/28/2026 21:41 | 25 | 39.75 |
| 09/28/2026 21:41 | 26 | 39.75 |
| 09/28/2026 21:41 | 13 | 39.735 |
| 09/28/2026 21:41 | 42 | 39.735 |
| 09/28/2026 21:41 | 100 | 39.74 |
| 09/28/2026 21:41 | 100 | 39.74 |
| 09/28/2026 21:40 | 100 | 39.74 |
| 09/28/2026 21:40 | 5 | 39.74 |
| 09/28/2026 21:40 | 2 | 39.74 |
| 09/28/2026 21:40 | 17 | 39.74 |
| 09/28/2026 21:40 | 75 | 39.75 |
| 09/28/2026 21:40 | 25 | 39.75 |
| 09/28/2026 21:40 | 100 | 39.75 |
| 09/28/2026 21:40 | 100 | 39.75 |
| 09/28/2026 21:40 | 75 | 39.75 |
| 09/28/2026 21:40 | 25 | 39.75 |
| 09/28/2026 21:40 | 70 | 39.75 |
| 09/28/2026 21:40 | 30 | 39.75 |
| 09/28/2026 21:40 | 100 | 39.75 |
| 09/28/2026 21:40 | 100 | 39.75 |
| 09/28/2026 21:40 | 62 | 39.75 |
| 09/28/2026 21:40 | 3 | 39.75 |
| 09/28/2026 21:40 | 16 | 39.75 |
| 09/28/2026 21:39 | 7 | 39.75 |
| 09/28/2026 21:39 | 12 | 39.75 |
| 09/28/2026 21:39 | 6 | 39.75 |
| 09/28/2026 21:39 | 1 | 39.75 |
| 09/28/2026 21:38 | 100 | 39.76 |
| 09/28/2026 21:38 | 100 | 39.76 |
| 09/28/2026 21:38 | 1 | 39.76 |
| 09/28/2026 21:37 | 10 | 39.77 |
| 09/28/2026 21:37 | 89 | 39.77 |
| 09/28/2026 21:37 | 1 | 39.77 |
| 09/28/2026 21:37 | 100 | 39.77 |
| 09/28/2026 21:37 | 100 | 39.77 |
| 09/28/2026 21:37 | 5 | 39.77 |
| 09/28/2026 21:37 | 100 | 39.77 |
| 09/28/2026 21:37 | 140 | 39.77 |
| 09/28/2026 21:37 | 100 | 39.77 |
| 09/28/2026 21:37 | 58 | 39.77 |
| 09/28/2026 21:37 | 42 | 39.77 |
| 09/28/2026 21:37 | 100 | 39.77 |
| 09/28/2026 21:35 | 5 | 39.78 |
| 09/28/2026 21:35 | 26 | 39.78 |
| 09/28/2026 21:35 | 1 | 39.78 |
| 09/28/2026 21:35 | 2 | 39.78 |
| 09/28/2026 21:35 | 5 | 39.77 |
| 09/28/2026 21:34 | 10 | 39.76 |
| 09/28/2026 21:33 | 100 | 39.76 |
| 09/28/2026 21:32 | 1 | 39.74 |
| 09/28/2026 21:32 | 1 | 39.74 |
| 09/28/2026 21:32 | 100 | 39.76 |
| 09/28/2026 21:32 | 2 | 39.76 |
| 09/28/2026 21:32 | 35 | 39.76 |
| 09/28/2026 21:32 | 65 | 39.76 |
| 09/28/2026 21:32 | 5 | 39.76 |
| 09/28/2026 21:32 | 20 | 39.76 |
| 09/28/2026 21:32 | 100 | 39.76 |
| 09/28/2026 21:32 | 45 | 39.76 |
| 09/28/2026 21:32 | 53 | 39.76 |
| 09/28/2026 21:32 | 100 | 39.76 |
| 09/28/2026 21:32 | 82 | 39.76 |
| 09/28/2026 21:32 | 18 | 39.76 |
| 09/28/2026 21:32 | 1 | 39.76 |
| 09/28/2026 21:32 | 2 | 39.76 |
| 09/28/2026 21:32 | 98 | 39.76 |
| 09/28/2026 21:32 | 20 | 39.78 |
| 09/28/2026 21:31 | 2 | 39.76 |
| 09/28/2026 21:31 | 104 | 39.77 |
| 09/28/2026 21:30 | 11 | 39.77 |
| 09/28/2026 21:30 | 1 | 39.77 |
| 09/28/2026 21:30 | 43 | 39.77 |
| 09/28/2026 21:30 | 1 | 39.77 |
| 09/28/2026 21:30 | 2 | 39.77 |
| 09/28/2026 21:30 | 3 | 39.77 |
| 09/28/2026 21:30 | 45 | 39.76 |
| 09/28/2026 21:30 | 45 | 39.76 |
| 09/28/2026 21:30 | 45 | 39.76 |
| 09/28/2026 21:30 | 45 | 39.76 |
| 09/28/2026 21:30 | 10 | 39.76 |
| 09/28/2026 21:29 | 100 | 39.755 |
| 09/28/2026 21:29 | 58 | 39.75 |
| 09/28/2026 21:29 | 2 | 39.75 |
| 09/28/2026 21:27 | 6 | 39.76 |
| 09/28/2026 21:26 | 102 | 39.76 |
| 09/28/2026 21:25 | 5 | 39.77 |
| 09/28/2026 21:25 | 5 | 39.765 |
| 09/28/2026 21:25 | 100 | 39.76 |
| 09/28/2026 21:25 | 20 | 39.76 |
| 09/28/2026 21:25 | 100 | 39.76 |
| 09/28/2026 21:25 | 44 | 39.77 |
| 09/28/2026 21:25 | 3 | 39.77 |
| 09/28/2026 21:25 | 44 | 39.77 |
| 09/28/2026 21:23 | 30 | 39.77 |
| 09/28/2026 21:23 | 5 | 39.77 |
| 09/28/2026 21:23 | 26 | 39.77 |
| 09/28/2026 21:23 | 26 | 39.77 |
| 09/28/2026 21:23 | 19 | 39.76 |
| 09/28/2026 21:21 | 100 | 39.76 |
| 09/28/2026 21:20 | 26 | 39.75 |
| 09/28/2026 21:20 | 26 | 39.75 |
| 09/28/2026 21:20 | 5 | 39.74 |
| 09/28/2026 21:20 | 10 | 39.74 |
| 09/28/2026 21:20 | 20 | 39.72 |
| 09/28/2026 21:20 | 20 | 39.73 |
| 09/28/2026 21:20 | 100 | 39.73 |
| 09/28/2026 21:20 | 100 | 39.73 |
| 09/28/2026 21:20 | 10 | 39.73 |
| 09/28/2026 21:17 | 10 | 39.74 |
| 09/28/2026 21:17 | 6 | 39.74 |
| 09/28/2026 21:17 | 1 | 39.75 |
| 09/28/2026 21:17 | 1 | 39.75 |
| 09/28/2026 21:17 | 2 | 39.75 |
| 09/28/2026 21:16 | 19 | 39.75 |
| 09/28/2026 21:16 | 81 | 39.75 |
| 09/28/2026 21:16 | 100 | 39.75 |
| 09/28/2026 21:16 | 5 | 39.75 |
| 09/28/2026 21:16 | 30 | 39.75 |
| 09/28/2026 21:16 | 50 | 39.75 |
| 09/28/2026 21:16 | 100 | 39.75 |
| 09/28/2026 21:16 | 1 | 39.75 |
| 09/28/2026 21:16 | 100 | 39.75 |
| 09/28/2026 21:16 | 15 | 39.75 |
| 09/28/2026 21:16 | 5 | 39.75 |
| 09/28/2026 21:16 | 95 | 39.75 |
| 09/28/2026 21:15 | 5 | 39.75 |
| 09/28/2026 21:14 | 80 | 39.75 |
| 09/28/2026 21:14 | 60 | 39.75 |
| 09/28/2026 21:14 | 20 | 39.75 |
| 09/28/2026 21:14 | 20 | 39.76 |
| 09/28/2026 21:12 | 20 | 39.76 |
| 09/28/2026 21:12 | 48 | 39.76 |
| 09/28/2026 21:12 | 88 | 39.76 |
| 09/28/2026 21:12 | 5 | 39.76 |
| 09/28/2026 21:12 | 6 | 39.76 |
| 09/28/2026 21:12 | 20 | 39.77 |
| 09/28/2026 21:12 | 200 | 39.775 |
| 09/28/2026 21:12 | 100 | 39.78 |
| 09/28/2026 21:12 | 20 | 39.78 |
| 09/28/2026 21:12 | 6 | 39.78 |
| 09/28/2026 21:12 | 26 | 39.79 |
| 09/28/2026 21:12 | 74 | 39.79 |
| 09/28/2026 21:12 | 20 | 39.79 |
| 09/28/2026 21:12 | 6 | 39.79 |
| 09/28/2026 21:12 | 10 | 39.80 |
| 09/28/2026 21:12 | 10 | 39.80 |
| 09/28/2026 21:12 | 6 | 39.80 |
| 09/28/2026 21:12 | 20 | 39.81 |
| 09/28/2026 21:12 | 1 | 39.81 |
| 09/28/2026 21:12 | 20 | 39.82 |
| 09/28/2026 21:12 | 10 | 39.82 |
| 09/28/2026 21:12 | 10 | 39.82 |
| 09/28/2026 21:12 | 6 | 39.82 |
| 09/28/2026 21:12 | 2 | 39.83 |
| 09/28/2026 21:12 | 12 | 39.83 |
| 09/28/2026 21:12 | 88 | 39.83 |
| 09/28/2026 21:12 | 5 | 39.83 |
| 09/28/2026 21:12 | 1 | 39.83 |
| 09/28/2026 21:12 | 100 | 39.83 |
| 09/28/2026 21:12 | 6 | 39.83 |
| 09/28/2026 21:11 | 100 | 39.84 |
| 09/28/2026 21:11 | 3 | 39.84 |
| 09/28/2026 21:10 | 17 | 39.84 |
| 09/28/2026 21:10 | 20 | 39.84 |
| 09/28/2026 21:10 | 6 | 39.84 |
| 09/28/2026 21:10 | 24 | 39.85 |
| 09/28/2026 21:10 | 2 | 39.85 |
| 09/28/2026 21:10 | 18 | 39.85 |
| 09/28/2026 21:10 | 32 | 39.85 |
| 09/28/2026 21:10 | 4 | 39.85 |
| 09/28/2026 21:09 | 1 | 39.85 |
| 09/28/2026 21:09 | 5 | 39.85 |
| 09/28/2026 21:09 | 95 | 39.855 |
| 09/28/2026 21:08 | 1 | 39.86 |
| 09/28/2026 21:08 | 5 | 39.86 |
| 09/28/2026 21:08 | 100 | 39.86 |
| 09/28/2026 21:08 | 57 | 39.87 |
| 09/28/2026 21:08 | 43 | 39.87 |
| 09/28/2026 21:08 | 100 | 39.87 |
| 09/28/2026 21:08 | 100 | 39.87 |
| 09/28/2026 21:08 | 57 | 39.87 |
| 09/28/2026 21:08 | 43 | 39.87 |
| 09/28/2026 21:08 | 57 | 39.87 |
| 09/28/2026 21:08 | 43 | 39.87 |
| 09/28/2026 21:08 | 100 | 39.87 |
| 09/28/2026 21:08 | 100 | 39.87 |
| 09/28/2026 21:08 | 30 | 39.87 |
| 09/28/2026 21:08 | 6 | 39.87 |
| 09/28/2026 21:08 | 10 | 39.87 |
| 09/28/2026 21:08 | 10 | 39.87 |
| 09/28/2026 21:07 | 5 | 39.88 |
| 09/28/2026 21:07 | 40 | 39.88 |
| 09/28/2026 21:07 | 100 | 39.88 |
| 09/28/2026 21:07 | 100 | 39.88 |
| 09/28/2026 21:07 | 100 | 39.88 |
| 09/28/2026 21:07 | 5 | 39.88 |
| 09/28/2026 21:07 | 5 | 39.88 |
| 09/28/2026 21:06 | 30 | 39.895 |
| 09/28/2026 21:06 | 2 | 39.895 |
| 09/28/2026 21:06 | 7 | 39.895 |
| 09/28/2026 21:06 | 7 | 39.895 |
| 09/28/2026 21:04 | 7 | 39.89 |
| 09/28/2026 21:04 | 7 | 39.89 |
| 09/28/2026 21:04 | 7 | 39.89 |
| 09/28/2026 21:02 | 100 | 39.885 |
| 09/28/2026 20:59 | 100 | 39.90 |
| 09/28/2026 20:58 | 5 | 39.88 |
| 09/28/2026 20:58 | 1 | 39.88 |
| 09/28/2026 20:58 | 5 | 39.88 |
| 09/28/2026 20:58 | 10 | 39.88 |
| 09/28/2026 20:57 | 114 | 39.90 |
| 09/28/2026 20:57 | 26 | 39.90 |
| 09/28/2026 20:57 | 1 | 39.90 |
| 09/28/2026 20:57 | 10 | 39.90 |
| 09/28/2026 20:57 | 100 | 39.90 |
| 09/28/2026 20:55 | 100 | 39.91 |
| 09/28/2026 20:55 | 100 | 39.91 |
| 09/28/2026 20:55 | 100 | 39.91 |
| 09/28/2026 20:55 | 12 | 39.91 |
| 09/28/2026 20:55 | 85 | 39.91 |
| 09/28/2026 20:55 | 15 | 39.91 |
| 09/28/2026 20:55 | 85 | 39.91 |
| 09/28/2026 20:55 | 3 | 39.91 |
| 09/28/2026 20:55 | 1 | 39.91 |
| 09/28/2026 20:55 | 100 | 39.91 |
| 09/28/2026 20:55 | 100 | 39.91 |
| 09/28/2026 20:55 | 5 | 39.91 |
| 09/28/2026 20:55 | 3 | 39.91 |
| 09/28/2026 20:55 | 2 | 39.91 |
| 09/28/2026 20:53 | 2 | 39.92 |
| 09/28/2026 20:53 | 24 | 39.92 |
| 09/28/2026 20:53 | 18 | 39.92 |
| 09/28/2026 20:53 | 15 | 39.92 |
| 09/28/2026 20:53 | 5 | 39.92 |
| 09/28/2026 20:53 | 100 | 39.92 |
| 09/28/2026 20:52 | 8 | 39.93 |
| 09/28/2026 20:51 | 2 | 39.93 |
| 09/28/2026 20:51 | 1 | 39.93 |
| 09/28/2026 20:51 | 97 | 39.93 |
| 09/28/2026 20:49 | 3 | 39.93 |
| 09/28/2026 20:49 | 2 | 39.93 |
| 09/28/2026 20:49 | 100 | 39.93 |
| 09/28/2026 20:49 | 20 | 39.94 |
| 09/28/2026 20:49 | 10 | 39.95 |
| 09/28/2026 20:49 | 100 | 39.95 |
| 09/28/2026 20:48 | 9 | 39.97 |
| 09/28/2026 20:48 | 30 | 39.97 |
| 09/28/2026 20:48 | 3 | 39.97 |
| 09/28/2026 20:48 | 21 | 39.97 |
| 09/28/2026 20:48 | 21 | 39.97 |
| 09/28/2026 20:48 | 7 | 39.97 |
| 09/28/2026 20:48 | 7 | 39.97 |
| 09/28/2026 20:48 | 100 | 39.95 |
| 09/28/2026 20:48 | 100 | 39.95 |
| 09/28/2026 20:48 | 30 | 39.94 |
| 09/28/2026 20:47 | 100 | 39.93 |
| 09/28/2026 20:47 | 100 | 39.93 |
| 09/28/2026 20:41 | 1 | 39.92 |
| 09/28/2026 20:41 | 16 | 39.92 |
| 09/28/2026 20:41 | 43 | 39.92 |
| 09/28/2026 20:41 | 1 | 39.92 |
| 09/28/2026 20:41 | 2 | 39.92 |
| 09/28/2026 20:41 | 2 | 39.92 |
| 09/28/2026 20:41 | 2 | 39.92 |
| 09/28/2026 20:39 | 20 | 39.90 |
| 09/28/2026 20:39 | 5 | 39.90 |
| 09/28/2026 20:39 | 18 | 39.90 |
| 09/28/2026 20:39 | 2 | 39.90 |
| 09/28/2026 20:39 | 6 | 39.90 |
| 09/28/2026 20:39 | 3 | 39.90 |
| 09/28/2026 20:39 | 2 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 1 | 39.90 |
| 09/28/2026 20:39 | 2 | 39.90 |
| 09/28/2026 20:37 | 100 | 39.91 |
| 09/28/2026 20:37 | 100 | 39.91 |
| 09/28/2026 20:37 | 1 | 39.91 |
| 09/28/2026 20:37 | 100 | 39.91 |
| 09/28/2026 20:37 | 100 | 39.91 |
| 09/28/2026 20:37 | 2 | 39.91 |
| 09/28/2026 20:37 | 100 | 39.91 |
| 09/28/2026 20:37 | 1 | 39.92 |
| 09/28/2026 20:34 | 1 | 39.91 |
| 09/28/2026 20:30 | 2 | 39.90 |
| 09/28/2026 20:30 | 1 | 39.90 |
| 09/28/2026 20:30 | 100 | 39.90 |
| 09/28/2026 20:30 | 12 | 39.90 |
| 09/28/2026 20:30 | 55 | 39.90 |
| 09/28/2026 20:24 | 10 | 39.90 |
| 09/28/2026 20:24 | 40 | 39.90 |
| 09/28/2026 20:24 | 33 | 39.90 |
| 09/28/2026 20:24 | 73 | 39.90 |
| 09/28/2026 20:24 | 6 | 39.90 |
| 09/28/2026 20:24 | 6 | 39.90 |
| 09/28/2026 20:24 | 15 | 39.90 |
| 09/28/2026 20:24 | 100 | 39.93 |
| 09/28/2026 20:20 | 100 | 39.925 |
| 09/28/2026 20:17 | 50 | 39.92 |
| 09/28/2026 20:17 | 100 | 39.92 |
| 09/28/2026 20:17 | 100 | 39.92 |
| 09/28/2026 20:17 | 100 | 39.94 |
| 09/28/2026 20:15 | 11 | 39.94 |
| 09/28/2026 20:15 | 4 | 39.94 |
| 09/28/2026 20:15 | 7 | 39.94 |
| 09/28/2026 20:15 | 3 | 39.94 |
| 09/28/2026 20:14 | 10 | 39.93 |
| 09/28/2026 20:14 | 8 | 39.93 |
| 09/28/2026 20:14 | 61 | 39.93 |
| 09/28/2026 20:14 | 39 | 39.93 |
| 09/28/2026 20:14 | 2 | 39.93 |
| 09/28/2026 20:14 | 40 | 39.92 |
| 09/28/2026 20:14 | 2 | 39.92 |
| 09/28/2026 20:14 | 1 | 39.92 |
| 09/28/2026 20:14 | 1 | 39.92 |
| 09/28/2026 20:14 | 1 | 39.92 |
| 09/28/2026 20:14 | 1 | 39.92 |
| 09/28/2026 20:14 | 100 | 39.92 |
| 09/28/2026 20:14 | 100 | 39.92 |
| 09/28/2026 20:14 | 43 | 39.92 |
| 09/28/2026 20:14 | 48 | 39.92 |
| 09/28/2026 20:14 | 1 | 39.92 |
| 09/28/2026 20:14 | 2 | 39.92 |
| 09/28/2026 20:12 | 100 | 39.91 |
| 09/28/2026 20:12 | 3 | 39.91 |
| 09/28/2026 20:12 | 83 | 39.90 |
| 09/28/2026 20:12 | 10 | 39.90 |
| 09/28/2026 20:12 | 1 | 39.90 |
| 09/28/2026 20:12 | 6 | 39.90 |
| 09/28/2026 20:12 | 100 | 39.91 |
| 09/28/2026 20:12 | 1 | 39.91 |
| 09/28/2026 20:12 | 1 | 39.91 |
| 09/28/2026 20:12 | 100 | 39.91 |
| 09/28/2026 20:11 | 1 | 39.92 |
| 09/28/2026 20:10 | 1 | 39.93 |
| 09/28/2026 20:09 | 1 | 39.92 |
| 09/28/2026 20:09 | 26 | 39.92 |
| 09/28/2026 20:09 | 2 | 39.92 |
| 09/28/2026 20:09 | 1 | 39.92 |
| 09/28/2026 20:09 | 6 | 39.92 |
| 09/28/2026 20:09 | 100 | 39.93 |
| 09/28/2026 20:09 | 1 | 39.94 |
| 09/28/2026 20:09 | 1 | 39.94 |
| 09/28/2026 20:08 | 1 | 39.945 |
| 09/28/2026 20:07 | 1 | 39.945 |
| 09/28/2026 20:07 | 1 | 39.94 |
| 09/28/2026 20:07 | 1 | 39.945 |
| 09/28/2026 20:07 | 100 | 39.935 |
| 09/28/2026 20:07 | 100 | 39.94 |
| 09/28/2026 20:06 | 5 | 39.94 |
| 09/28/2026 20:06 | 7 | 39.94 |
| 09/28/2026 20:05 | 26 | 39.94 |
| 09/28/2026 20:05 | 20 | 39.95 |
| 09/28/2026 20:05 | 6 | 39.95 |
| 09/28/2026 20:05 | 19 | 39.95 |
| 09/28/2026 20:05 | 1 | 39.95 |
| 09/28/2026 20:05 | 1 | 39.95 |
| 09/28/2026 20:05 | 12 | 39.95 |
| 09/28/2026 20:05 | 100 | 39.96 |
| 09/28/2026 20:05 | 11 | 39.96 |
| 09/28/2026 20:05 | 25 | 39.96 |
| 09/28/2026 20:05 | 25 | 39.96 |
| 09/28/2026 20:05 | 25 | 39.96 |
| 09/28/2026 20:05 | 14 | 39.96 |
| 09/28/2026 20:05 | 100 | 39.96 |
| 09/28/2026 20:05 | 80 | 39.96 |
| 09/28/2026 20:05 | 11 | 39.96 |
| 09/28/2026 20:05 | 89 | 39.96 |
| 09/28/2026 20:05 | 11 | 39.96 |
| 09/28/2026 20:04 | 9 | 39.96 |
| 09/28/2026 20:04 | 100 | 39.96 |
| 09/28/2026 20:04 | 100 | 39.96 |
| 09/28/2026 20:02 | 1 | 39.975 |
| 09/28/2026 19:59 | 2 | 39.99 |
| 09/28/2026 19:59 | 2 | 39.99 |
| 09/28/2026 19:58 | 100 | 39.99 |
| 09/28/2026 19:58 | 100 | 39.99 |
| 09/28/2026 19:58 | 26 | 39.99 |
| 09/28/2026 19:58 | 27 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 5 | 39.97 |
| 09/28/2026 19:58 | 20 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 25 | 39.97 |
| 09/28/2026 19:58 | 9 | 39.97 |
| 09/28/2026 19:58 | 21 | 39.97 |
| 09/28/2026 19:58 | 78 | 39.97 |
| 09/28/2026 19:58 | 22 | 39.97 |
| 09/28/2026 19:58 | 3 | 39.97 |
| 09/28/2026 19:58 | 97 | 39.97 |
| 09/28/2026 19:58 | 11 | 39.97 |
| 09/28/2026 19:58 | 6 | 39.97 |
| 09/28/2026 19:58 | 2 | 39.97 |
| 09/28/2026 19:58 | 100 | 39.97 |
| 09/28/2026 19:57 | 26 | 39.98 |
| 09/28/2026 19:57 | 28 | 39.98 |
| 09/28/2026 19:57 | 9 | 39.98 |
| 09/28/2026 19:56 | 53 | 39.98 |
| 09/28/2026 19:56 | 100 | 39.98 |
| 09/28/2026 19:56 | 191 | 39.98 |
| 09/28/2026 19:56 | 89 | 39.98 |
| 09/28/2026 19:56 | 167 | 39.98 |
| 09/28/2026 19:56 | 100 | 39.98 |
| 09/28/2026 19:56 | 100 | 39.98 |
| 09/28/2026 19:56 | 33 | 39.98 |
| 09/28/2026 19:56 | 100 | 39.98 |
| 09/28/2026 19:56 | 100 | 39.98 |
| 09/28/2026 19:55 | 1 | 39.98 |
| 09/28/2026 19:55 | 6 | 39.98 |
| 09/28/2026 19:55 | 6 | 39.98 |
| 09/28/2026 19:55 | 100 | 39.99 |
| 09/28/2026 19:55 | 50 | 39.99 |
| 09/28/2026 19:55 | 50 | 39.99 |
| 09/28/2026 19:55 | 100 | 39.99 |
| 09/28/2026 19:55 | 20 | 39.99 |
| 09/28/2026 19:55 | 20 | 40.00 |
| 09/28/2026 19:55 | 18 | 40.00 |
| 09/28/2026 19:55 | 100 | 40.00 |
| 09/28/2026 19:55 | 1 | 40.00 |
| 09/28/2026 19:55 | 1 | 40.00 |
| 09/28/2026 19:55 | 26 | 40.00 |
| 09/28/2026 19:55 | 1 | 40.01 |
| 09/28/2026 19:55 | 20 | 40.01 |
| 09/28/2026 19:55 | 22 | 40.01 |
| 09/28/2026 19:55 | 20 | 40.02 |
| 09/28/2026 19:52 | 80 | 40.03 |
| 09/28/2026 19:52 | 13 | 40.03 |
| 09/28/2026 19:52 | 7 | 40.03 |
| 09/28/2026 19:52 | 6 | 40.03 |
| 09/28/2026 19:50 | 24 | 40.03 |
| 09/28/2026 19:48 | 100 | 40.04 |
| 09/28/2026 19:47 | 1 | 40.06 |
| 09/28/2026 19:44 | 48 | 40.06 |
| 09/28/2026 19:44 | 35 | 40.05 |
| 09/28/2026 19:44 | 100 | 40.04 |
| 09/28/2026 19:39 | 35 | 40.01 |
| 09/28/2026 19:39 | 100 | 40.00 |
| 09/28/2026 19:39 | 10 | 39.99 |
| 09/28/2026 19:39 | 100 | 39.99 |
| 09/28/2026 19:37 | 8 | 39.97 |
| 09/28/2026 19:36 | 2 | 39.98 |
| 09/28/2026 19:36 | 10 | 39.98 |
| 09/28/2026 19:36 | 11 | 39.98 |
| 09/28/2026 19:36 | 88 | 39.98 |
| 09/28/2026 19:36 | 12 | 39.98 |
| 09/28/2026 19:36 | 57 | 39.98 |
| 09/28/2026 19:36 | 43 | 39.98 |
| 09/28/2026 19:34 | 100 | 39.99 |
| 09/28/2026 19:33 | 100 | 39.99 |
| 09/28/2026 19:33 | 184 | 39.99 |
| 09/28/2026 19:33 | 24 | 39.99 |
| 09/28/2026 19:33 | 98 | 39.99 |
| 09/28/2026 19:33 | 18 | 39.99 |
| 09/28/2026 19:33 | 100 | 39.99 |
| 09/28/2026 19:33 | 76 | 39.99 |
| 09/28/2026 19:33 | 40 | 39.99 |
| 09/28/2026 19:33 | 100 | 39.99 |
| 09/28/2026 19:33 | 1 | 39.99 |
| 09/28/2026 19:33 | 10 | 39.99 |
| 09/28/2026 19:33 | 10 | 39.99 |
| 09/28/2026 19:33 | 2 | 39.99 |
| 09/28/2026 19:33 | 100 | 39.99 |
| 09/28/2026 19:27 | 100 | 39.99 |
| 09/28/2026 19:27 | 200 | 40.00 |
| 09/28/2026 19:27 | 100 | 39.99 |
| 09/28/2026 19:27 | 18 | 39.99 |
| 09/28/2026 19:27 | 82 | 39.99 |
| 09/28/2026 19:27 | 100 | 39.99 |
| 09/28/2026 19:27 | 100 | 39.99 |
| 09/28/2026 19:27 | 82 | 39.99 |
| 09/28/2026 19:23 | 18 | 39.99 |
| 09/28/2026 19:23 | 2 | 40.00 |
| 09/28/2026 19:14 | 2 | 40.01 |
| 09/28/2026 19:14 | 1 | 40.01 |
| 09/28/2026 19:13 | 6 | 40.02 |
| 09/28/2026 19:13 | 100 | 40.06 |
| 09/28/2026 19:13 | 6 | 40.03 |
| 09/28/2026 19:12 | 30 | 40.04 |
| 09/28/2026 19:12 | 24 | 40.04 |
| 09/28/2026 19:12 | 6 | 40.04 |
| 09/28/2026 19:12 | 2 | 40.04 |
| 09/28/2026 19:12 | 2 | 40.04 |
| 09/28/2026 19:12 | 2 | 40.04 |
| 09/28/2026 19:12 | 2 | 40.05 |
| 09/28/2026 19:12 | 28 | 40.05 |
| 09/28/2026 19:12 | 2 | 40.06 |
| 09/28/2026 19:12 | 6 | 40.06 |
| 09/28/2026 19:12 | 6 | 40.085 |
| 09/28/2026 19:12 | 2 | 40.08 |
| 09/28/2026 19:12 | 1 | 40.11 |
| 09/28/2026 19:12 | 23 | 40.14 |
| 09/28/2026 19:12 | 77 | 40.14 |
| 09/28/2026 19:12 | 100 | 40.13 |
| 09/28/2026 19:12 | 5 | 40.13 |
| 09/28/2026 19:11 | 5 | 40.09 |
| 09/28/2026 19:11 | 25 | 40.08 |
| 09/28/2026 19:11 | 10 | 40.08 |
| 09/28/2026 19:11 | 5 | 40.08 |
| 09/28/2026 19:11 | 5 | 40.08 |
| 09/28/2026 19:11 | 5 | 40.08 |
| 09/28/2026 19:11 | 25 | 40.07 |
| 09/28/2026 19:11 | 60 | 40.07 |
| 09/28/2026 19:11 | 100 | 40.07 |
| 09/28/2026 19:11 | 5 | 40.07 |
| 09/28/2026 19:11 | 100 | 40.07 |
| 09/28/2026 19:11 | 1 | 40.02 |
| 09/28/2026 19:11 | 89 | 40.04 |
| 09/28/2026 19:11 | 100 | 40.01 |
| 09/28/2026 19:11 | 3 | 40.00 |
| 09/28/2026 19:11 | 1 | 40.00 |
| 09/28/2026 19:11 | 100 | 39.99 |
| 09/28/2026 19:08 | 100 | 39.97 |
| 09/28/2026 19:08 | 100 | 39.97 |
| 09/28/2026 19:08 | 1 | 39.97 |
| 09/28/2026 19:08 | 100 | 39.97 |
| 09/28/2026 19:08 | 33 | 39.97 |
| 09/28/2026 19:08 | 1 | 39.97 |
| 09/28/2026 19:08 | 1 | 39.97 |
| 09/28/2026 19:08 | 100 | 39.98 |
| 09/28/2026 19:06 | 93 | 40.00 |
| 09/28/2026 19:06 | 107 | 40.00 |
| 09/28/2026 19:06 | 10 | 40.00 |
| 09/28/2026 19:04 | 7 | 39.99 |
| 09/28/2026 19:04 | 100 | 39.96 |
| 09/28/2026 19:04 | 62 | 39.96 |
| 09/28/2026 19:04 | 100 | 39.96 |
| 09/28/2026 19:04 | 89 | 39.96 |
| 09/28/2026 19:04 | 11 | 39.96 |
| 09/28/2026 19:04 | 26 | 39.96 |
| 09/28/2026 19:04 | 100 | 39.96 |
| 09/28/2026 19:04 | 25 | 39.97 |
| 09/28/2026 19:04 | 100 | 39.98 |
| 09/28/2026 19:02 | 1 | 39.99 |
| 09/28/2026 19:02 | 11 | 39.98 |
| 09/28/2026 19:02 | 100 | 39.97 |
| 09/28/2026 19:00 | 100 | 39.96 |
| 09/28/2026 19:00 | 12 | 39.94 |
| 09/28/2026 19:00 | 100 | 39.94 |
| 09/28/2026 18:52 | 100 | 39.91 |
| 09/28/2026 18:52 | 18 | 39.89 |
| 09/28/2026 18:51 | 200 | 39.91 |
| 09/28/2026 18:51 | 100 | 39.90 |
| 09/28/2026 18:49 | 1 | 39.88 |
| 09/28/2026 18:49 | 20 | 39.88 |
| 09/28/2026 18:49 | 21 | 39.895 |
| 09/28/2026 18:48 | 2 | 39.89 |
| 09/28/2026 18:46 | 1 | 39.94 |
| 09/28/2026 18:45 | 5 | 39.92 |
| 09/28/2026 18:45 | 100 | 39.92 |
| 09/28/2026 18:44 | 100 | 39.90 |
| 09/28/2026 18:44 | 110 | 39.90 |
| 09/28/2026 18:44 | 58 | 39.90 |
| 09/28/2026 18:44 | 32 | 39.90 |
| 09/28/2026 18:43 | 3 | 39.90 |
| 09/28/2026 18:43 | 13 | 39.90 |
| 09/28/2026 18:43 | 10 | 39.89 |
| 09/28/2026 18:43 | 22 | 39.89 |
| 09/28/2026 18:43 | 78 | 39.89 |
| 09/28/2026 18:42 | 18 | 39.88 |
| 09/28/2026 18:42 | 18 | 39.88 |
| 09/28/2026 18:42 | 25 | 39.88 |
| 09/28/2026 18:42 | 5 | 39.88 |
| 09/28/2026 18:42 | 100 | 39.88 |
| 09/28/2026 18:42 | 100 | 39.88 |
| 09/28/2026 18:42 | 100 | 39.88 |
| 09/28/2026 18:42 | 100 | 39.88 |
| 09/28/2026 18:42 | 5 | 39.88 |
| 09/28/2026 18:38 | 1 | 39.88 |
| 09/28/2026 18:37 | 100 | 39.91 |
| 09/28/2026 18:37 | 100 | 39.89 |
| 09/28/2026 18:37 | 100 | 39.89 |
| 09/28/2026 18:37 | 100 | 39.89 |
| 09/28/2026 18:37 | 5 | 39.89 |
| 09/28/2026 18:37 | 1 | 39.89 |
| 09/28/2026 18:37 | 1 | 39.89 |
| 09/28/2026 18:37 | 5 | 39.89 |
| 09/28/2026 18:33 | 100 | 39.91 |
| 09/28/2026 18:33 | 20 | 39.91 |
| 09/28/2026 18:32 | 10 | 39.92 |
| 09/28/2026 18:32 | 36 | 39.93 |
| 09/28/2026 18:32 | 1 | 39.93 |
| 09/28/2026 18:32 | 11 | 39.93 |
| 09/28/2026 18:32 | 1 | 39.93 |
| 09/28/2026 18:32 | 88 | 39.93 |
| 09/28/2026 18:32 | 20 | 39.93 |
| 09/28/2026 18:32 | 2 | 39.94 |
| 09/28/2026 18:32 | 18 | 39.95 |
| 09/28/2026 18:32 | 2 | 39.95 |
| 09/28/2026 18:32 | 100 | 39.96 |
| 09/28/2026 18:32 | 96 | 39.96 |
| 09/28/2026 18:32 | 100 | 39.96 |
| 09/28/2026 18:32 | 9 | 39.96 |
| 09/28/2026 18:32 | 91 | 39.96 |
| 09/28/2026 18:31 | 9 | 39.96 |
| 09/28/2026 18:31 | 4 | 39.96 |
| 09/28/2026 18:31 | 27 | 39.96 |
| 09/28/2026 18:31 | 100 | 39.96 |
| 09/28/2026 18:31 | 31 | 39.96 |
| 09/28/2026 18:31 | 100 | 39.96 |
| 09/28/2026 18:31 | 42 | 39.96 |
| 09/28/2026 18:31 | 100 | 39.96 |
| 09/28/2026 18:31 | 100 | 39.96 |
| 09/28/2026 18:31 | 30 | 39.96 |
| 09/28/2026 18:31 | 1 | 39.96 |
| 09/28/2026 18:31 | 100 | 39.96 |
| 09/28/2026 18:31 | 1 | 39.97 |
| 09/28/2026 18:28 | 99 | 39.97 |
| 09/28/2026 18:28 | 1 | 39.98 |
| 09/28/2026 18:28 | 99 | 39.98 |
| 09/28/2026 18:28 | 20 | 39.99 |
| 09/28/2026 18:27 | 100 | 39.99 |
| 09/28/2026 18:27 | 3 | 40.02 |
| 09/28/2026 18:26 | 2 | 40.01 |
| 09/28/2026 18:26 | 3 | 40.01 |
| 09/28/2026 18:26 | 10 | 39.99 |
| 09/28/2026 18:26 | 5 | 39.99 |
| 09/28/2026 18:26 | 100 | 39.99 |
| 09/28/2026 18:25 | 100 | 39.96 |
| 09/28/2026 18:24 | 39 | 39.95 |
| 09/28/2026 18:24 | 100 | 39.95 |
| 09/28/2026 18:24 | 4 | 39.965 |
| 09/28/2026 18:24 | 1 | 39.945 |
| 09/28/2026 18:24 | 1 | 39.945 |
| 09/28/2026 18:24 | 4 | 39.94 |
| 09/28/2026 18:24 | 1 | 39.93 |
| 09/28/2026 18:24 | 30 | 39.93 |
| 09/28/2026 18:22 | 5 | 39.915 |
| 09/28/2026 18:22 | 25 | 39.915 |
| 09/28/2026 18:22 | 25 | 39.915 |
| 09/28/2026 18:22 | 25 | 39.915 |
| 09/28/2026 18:22 | 25 | 39.915 |
| 09/28/2026 18:22 | 10 | 39.91 |
| 09/28/2026 18:21 | 13 | 39.92 |
| 09/28/2026 18:21 | 4 | 39.92 |
| 09/28/2026 18:21 | 22 | 39.92 |
| 09/28/2026 18:21 | 22 | 39.92 |
| 09/28/2026 18:21 | 22 | 39.92 |
| 09/28/2026 18:21 | 1 | 39.92 |
| 09/28/2026 18:21 | 100 | 39.90 |
| 09/28/2026 18:21 | 1 | 39.91 |
| 09/28/2026 18:21 | 100 | 39.91 |
| 09/28/2026 18:21 | 10 | 39.94 |
| 09/28/2026 18:21 | 100 | 39.94 |
| 09/28/2026 18:20 | 5 | 39.96 |
| 09/28/2026 18:20 | 5 | 39.96 |
| 09/28/2026 18:20 | 5 | 39.96 |
| 09/28/2026 18:20 | 25 | 39.935 |
| 09/28/2026 18:20 | 6 | 39.93 |
| 09/28/2026 18:20 | 6 | 39.92 |
| 09/28/2026 18:20 | 43 | 39.88 |
| 09/28/2026 18:20 | 100 | 39.88 |
| 09/28/2026 18:20 | 100 | 39.86 |
| 09/28/2026 18:19 | 11 | 39.84 |
| 09/28/2026 18:19 | 35 | 39.84 |
| 09/28/2026 18:19 | 1 | 39.84 |
| 09/28/2026 18:19 | 10 | 39.84 |
| 09/28/2026 18:19 | 10 | 39.85 |
| 09/28/2026 18:19 | 6 | 39.85 |
| 09/28/2026 18:17 | 2 | 39.85 |
| 09/28/2026 18:17 | 1 | 39.85 |
| 09/28/2026 18:17 | 1 | 39.85 |
| 09/28/2026 18:16 | 13 | 39.865 |
| 09/28/2026 18:16 | 25 | 39.87 |
| 09/28/2026 18:16 | 70 | 39.86 |
| 09/28/2026 18:16 | 100 | 39.86 |
| 09/28/2026 18:16 | 100 | 39.83 |
| 09/28/2026 18:16 | 100 | 39.83 |
| 09/28/2026 18:16 | 10 | 39.82 |
| 09/28/2026 18:16 | 89 | 39.82 |
| 09/28/2026 18:16 | 11 | 39.82 |
| 09/28/2026 18:16 | 5 | 39.84 |
| 09/28/2026 18:16 | 25 | 39.84 |
| 09/28/2026 18:16 | 5 | 39.84 |
| 09/28/2026 18:16 | 1 | 39.83 |
| 09/28/2026 18:16 | 3 | 39.83 |
| 09/28/2026 18:16 | 100 | 39.82 |
| 09/28/2026 18:16 | 100 | 39.82 |
| 09/28/2026 18:14 | 1 | 39.81 |
| 09/28/2026 18:11 | 26 | 39.80 |
| 09/28/2026 18:10 | 24 | 39.81 |
| 09/28/2026 18:10 | 100 | 39.81 |
| 09/28/2026 18:09 | 10 | 39.80 |
| 09/28/2026 18:09 | 10 | 39.80 |
| 09/28/2026 18:09 | 100 | 39.81 |
| 09/28/2026 18:09 | 29 | 39.81 |
| 09/28/2026 18:09 | 71 | 39.81 |
| 09/28/2026 18:09 | 100 | 39.81 |
| 09/28/2026 18:09 | 80 | 39.81 |
| 09/28/2026 18:09 | 1 | 39.81 |
| 09/28/2026 18:09 | 100 | 39.81 |
| 09/28/2026 18:09 | 81 | 39.81 |
| 09/28/2026 18:09 | 10 | 39.81 |
| 09/28/2026 18:09 | 9 | 39.81 |
| 09/28/2026 18:09 | 17 | 39.82 |
| 09/28/2026 18:09 | 83 | 39.82 |
| 09/28/2026 18:09 | 17 | 39.82 |
| 09/28/2026 18:09 | 2 | 39.82 |
| 09/28/2026 18:09 | 1 | 39.82 |
| 09/28/2026 18:09 | 80 | 39.82 |
| 09/28/2026 18:09 | 100 | 39.82 |
| 09/28/2026 18:09 | 20 | 39.82 |
| 09/28/2026 18:09 | 1 | 39.82 |
| 09/28/2026 18:09 | 1 | 39.82 |
| 09/28/2026 18:06 | 84 | 39.83 |
| 09/28/2026 18:06 | 1 | 39.83 |
| 09/28/2026 18:06 | 15 | 39.83 |
| 09/28/2026 18:06 | 5 | 39.83 |
| 09/28/2026 18:06 | 1 | 39.83 |
| 09/28/2026 18:06 | 1 | 39.83 |
| 09/28/2026 18:06 | 1 | 39.85 |
| 09/28/2026 18:04 | 100 | 39.84 |
| 09/28/2026 18:04 | 99 | 39.83 |
| 09/28/2026 18:04 | 1 | 39.83 |
| 09/28/2026 17:59 | 100 | 39.82 |
| 09/28/2026 17:59 | 25 | 39.82 |
| 09/28/2026 17:59 | 10 | 39.82 |
| 09/28/2026 17:59 | 100 | 39.82 |
| 09/28/2026 17:59 | 100 | 39.82 |
| 09/28/2026 17:58 | 47 | 39.81 |
| 09/28/2026 17:58 | 3 | 39.81 |
| 09/28/2026 17:58 | 90 | 39.82 |
| 09/28/2026 17:58 | 8 | 39.82 |
| 09/28/2026 17:58 | 2 | 39.82 |
| 09/28/2026 17:58 | 100 | 39.83 |
| 09/28/2026 17:57 | 33 | 39.83 |
| 09/28/2026 17:57 | 26 | 39.83 |
| 09/28/2026 17:57 | 1 | 39.83 |
| 09/28/2026 17:57 | 100 | 39.83 |
| 09/28/2026 17:57 | 20 | 39.85 |
| 09/28/2026 17:57 | 1 | 39.85 |
| 09/28/2026 17:54 | 100 | 39.88 |
| 09/28/2026 17:53 | 25 | 39.855 |
| 09/28/2026 17:52 | 19 | 39.84 |
| 09/28/2026 17:50 | 100 | 39.82 |
| 09/28/2026 17:50 | 4 | 39.82 |
| 09/28/2026 17:50 | 100 | 39.82 |
| 09/28/2026 17:50 | 96 | 39.82 |
| 09/28/2026 17:50 | 10 | 39.82 |
| 09/28/2026 17:50 | 25 | 39.82 |
| 09/28/2026 17:50 | 66 | 39.82 |
| 09/28/2026 17:50 | 9 | 39.82 |
| 09/28/2026 17:50 | 5 | 39.82 |
| 09/28/2026 17:50 | 5 | 39.82 |
| 09/28/2026 17:50 | 5 | 39.82 |
| 09/28/2026 17:50 | 25 | 39.82 |
| 09/28/2026 17:50 | 25 | 39.82 |
| 09/28/2026 17:50 | 25 | 39.82 |
| 09/28/2026 17:50 | 37 | 39.82 |
| 09/28/2026 17:50 | 63 | 39.82 |
| 09/28/2026 17:50 | 100 | 39.82 |
| 09/28/2026 17:49 | 10 | 39.83 |
| 09/28/2026 17:49 | 9 | 39.83 |
| 09/28/2026 17:49 | 2 | 39.83 |
| 09/28/2026 17:47 | 2 | 39.84 |
| 09/28/2026 17:47 | 50 | 39.84 |
| 09/28/2026 17:47 | 4 | 39.84 |
| 09/28/2026 17:47 | 200 | 39.86 |
| 09/28/2026 17:47 | 46 | 39.84 |
| 09/28/2026 17:47 | 100 | 39.84 |
| 09/28/2026 17:47 | 100 | 39.84 |
| 09/28/2026 17:45 | 10 | 39.85 |
| 09/28/2026 17:45 | 10 | 39.85 |
| 09/28/2026 17:42 | 1 | 39.82 |
| 09/28/2026 17:42 | 2 | 39.82 |
| 09/28/2026 17:42 | 1 | 39.82 |
| 09/28/2026 17:42 | 100 | 39.82 |
| 09/28/2026 17:42 | 37 | 39.82 |
| 09/28/2026 17:42 | 10 | 39.83 |
| 09/28/2026 17:42 | 7 | 39.83 |
| 09/28/2026 17:42 | 10 | 39.83 |
| 09/28/2026 17:42 | 23 | 39.84 |
| 09/28/2026 17:42 | 1 | 39.84 |
| 09/28/2026 17:41 | 20 | 39.85 |
| 09/28/2026 17:39 | 2 | 39.87 |
| 09/28/2026 17:39 | 47 | 39.87 |
| 09/28/2026 17:38 | 47 | 39.885 |
| 09/28/2026 17:38 | 16 | 39.88 |
| 09/28/2026 17:38 | 51 | 39.86 |
| 09/28/2026 17:38 | 39 | 39.86 |
| 09/28/2026 17:37 | 10 | 39.86 |
| 09/28/2026 17:33 | 55 | 39.82 |
| 09/28/2026 17:33 | 8 | 39.82 |
| 09/28/2026 17:33 | 30 | 39.82 |
| 09/28/2026 17:33 | 28 | 39.82 |
| 09/28/2026 17:33 | 34 | 39.82 |
| 09/28/2026 17:33 | 66 | 39.82 |
| 09/28/2026 17:33 | 100 | 39.83 |
| 09/28/2026 17:33 | 25 | 39.83 |
| 09/28/2026 17:32 | 25 | 39.84 |
| 09/28/2026 17:31 | 100 | 39.84 |
| 09/28/2026 17:29 | 100 | 39.82 |
| 09/28/2026 17:28 | 100 | 39.80 |
| 09/28/2026 17:28 | 5 | 39.78 |
| 09/28/2026 17:28 | 3 | 39.78 |
| 09/28/2026 17:26 | 100 | 39.76 |
| 09/28/2026 17:26 | 100 | 39.76 |
| 09/28/2026 17:26 | 1 | 39.76 |
| 09/28/2026 17:26 | 100 | 39.76 |
| 09/28/2026 17:26 | 24 | 39.77 |
| 09/28/2026 17:26 | 29 | 39.77 |
| 09/28/2026 17:26 | 1 | 39.77 |
| 09/28/2026 17:26 | 1 | 39.77 |
| 09/28/2026 17:26 | 10 | 39.77 |
| 09/28/2026 17:25 | 36 | 39.795 |
| 09/28/2026 17:25 | 17 | 39.81 |
| 09/28/2026 17:25 | 10 | 39.81 |
| 09/28/2026 17:25 | 7 | 39.81 |
| 09/28/2026 17:25 | 100 | 39.81 |
| 09/28/2026 17:23 | 9 | 39.80 |
| 09/28/2026 17:16 | 100 | 39.78 |
| 09/28/2026 17:15 | 20 | 39.78 |
| 09/28/2026 17:15 | 100 | 39.78 |
| 09/28/2026 17:15 | 1 | 39.78 |
| 09/28/2026 17:15 | 100 | 39.79 |
| 09/28/2026 17:15 | 13 | 39.79 |
| 09/28/2026 17:15 | 13 | 39.79 |
| 09/28/2026 17:14 | 3 | 39.76 |
| 09/28/2026 17:14 | 38 | 39.77 |
| 09/28/2026 17:14 | 100 | 39.77 |
| 09/28/2026 17:14 | 138 | 39.77 |
| 09/28/2026 17:14 | 20 | 39.77 |
| 09/28/2026 17:14 | 18 | 39.77 |
| 09/28/2026 17:14 | 100 | 39.77 |
| 09/28/2026 17:14 | 82 | 39.77 |
| 09/28/2026 17:14 | 100 | 39.77 |
| 09/28/2026 17:14 | 26 | 39.77 |
| 09/28/2026 17:14 | 12 | 39.77 |
| 09/28/2026 17:13 | 3 | 39.78 |
| 09/28/2026 17:13 | 1 | 39.78 |
| 09/28/2026 17:13 | 2 | 39.78 |
| 09/28/2026 17:12 | 2 | 39.79 |
| 09/28/2026 17:10 | 84 | 39.80 |
| 09/28/2026 17:10 | 7 | 39.80 |
| 09/28/2026 17:10 | 26 | 39.80 |
| 09/28/2026 17:10 | 26 | 39.80 |
| 09/28/2026 17:10 | 100 | 39.80 |
| 09/28/2026 17:10 | 5 | 39.81 |
| 09/28/2026 17:10 | 5 | 39.82 |
| 09/28/2026 17:10 | 100 | 39.83 |
| 09/28/2026 17:10 | 6 | 39.86 |
| 09/28/2026 17:10 | 6 | 39.86 |
| 09/28/2026 17:10 | 6 | 39.86 |
| 09/28/2026 17:07 | 100 | 39.81 |
| 09/28/2026 17:06 | 22 | 39.82 |
| 09/28/2026 17:06 | 200 | 39.82 |
| 09/28/2026 17:06 | 44 | 39.83 |
| 09/28/2026 17:06 | 100 | 39.83 |
| 09/28/2026 17:06 | 35 | 39.83 |
| 09/28/2026 17:06 | 13 | 39.82 |
| 09/28/2026 17:06 | 17 | 39.82 |
| 09/28/2026 17:06 | 11 | 39.82 |
| 09/28/2026 17:06 | 26 | 39.81 |
| 09/28/2026 17:06 | 100 | 39.81 |
| 09/28/2026 17:06 | 100 | 39.81 |
| 09/28/2026 17:06 | 100 | 39.81 |
| 09/28/2026 17:05 | 25 | 39.795 |
| 09/28/2026 17:05 | 20 | 39.80 |
| 09/28/2026 17:05 | 10 | 39.81 |
| 09/28/2026 17:05 | 30 | 39.81 |
| 09/28/2026 17:05 | 20 | 39.82 |
| 09/28/2026 17:05 | 26 | 39.82 |
| 09/28/2026 17:05 | 14 | 39.82 |
| 09/28/2026 17:05 | 7 | 39.82 |
| 09/28/2026 17:05 | 5 | 39.82 |
| 09/28/2026 17:03 | 32 | 39.82 |
| 09/28/2026 17:03 | 6 | 39.82 |
| 09/28/2026 17:03 | 14 | 39.82 |
| 09/28/2026 17:03 | 26 | 39.83 |
| 09/28/2026 17:03 | 100 | 39.83 |
| 09/28/2026 17:03 | 33 | 39.84 |
| 09/28/2026 17:03 | 48 | 39.84 |
| 09/28/2026 17:03 | 1 | 39.84 |
| 09/28/2026 17:03 | 99 | 39.84 |
| 09/28/2026 17:03 | 19 | 39.84 |
| 09/28/2026 17:03 | 10 | 39.84 |
| 09/28/2026 17:03 | 30 | 39.84 |
| 09/28/2026 17:03 | 30 | 39.84 |
| 09/28/2026 17:03 | 70 | 39.84 |
| 09/28/2026 17:03 | 26 | 39.84 |
| 09/28/2026 17:03 | 2 | 39.84 |
| 09/28/2026 17:03 | 3 | 39.855 |
| 09/28/2026 17:02 | 81 | 39.84 |
| 09/28/2026 17:01 | 10 | 39.86 |
| 09/28/2026 17:01 | 5 | 39.86 |
| 09/28/2026 17:01 | 100 | 39.86 |
| 09/28/2026 17:00 | 2 | 39.91 |
| 09/28/2026 17:00 | 100 | 39.89 |
| 09/28/2026 17:00 | 100 | 39.89 |
| 09/28/2026 16:58 | 6 | 39.84 |
| 09/28/2026 16:58 | 11 | 39.84 |
| 09/28/2026 16:58 | 2 | 39.84 |
| 09/28/2026 16:58 | 80 | 39.85 |
| 09/28/2026 16:58 | 3 | 39.85 |
| 09/28/2026 16:58 | 93 | 39.85 |
| 09/28/2026 16:58 | 7 | 39.85 |
| 09/28/2026 16:57 | 2 | 39.85 |
| 09/28/2026 16:57 | 11 | 39.85 |
| 09/28/2026 16:57 | 4 | 39.85 |
| 09/28/2026 16:57 | 1 | 39.86 |
| 09/28/2026 16:57 | 10 | 39.88 |
| 09/28/2026 16:57 | 10 | 39.88 |
| 09/28/2026 16:57 | 10 | 39.88 |
| 09/28/2026 16:57 | 1 | 39.89 |
| 09/28/2026 16:57 | 26 | 39.90 |
| 09/28/2026 16:57 | 19 | 39.90 |
| 09/28/2026 16:57 | 10 | 39.91 |
| 09/28/2026 16:57 | 30 | 39.91 |
| 09/28/2026 16:57 | 24 | 39.91 |
| 09/28/2026 16:57 | 100 | 39.91 |
| 09/28/2026 16:57 | 10 | 39.92 |
| 09/28/2026 16:57 | 26 | 39.92 |
| 09/28/2026 16:57 | 10 | 39.92 |
| 09/28/2026 16:57 | 26 | 39.92 |
| 09/28/2026 16:57 | 100 | 39.93 |
| 09/28/2026 16:57 | 39 | 39.93 |
| 09/28/2026 16:57 | 104 | 39.93 |
| 09/28/2026 16:57 | 5 | 39.93 |
| 09/28/2026 16:57 | 40 | 39.93 |
| 09/28/2026 16:57 | 50 | 39.93 |
| 09/28/2026 16:57 | 100 | 39.93 |
| 09/28/2026 16:57 | 53 | 39.93 |
| 09/28/2026 16:56 | 2 | 39.93 |
| 09/28/2026 16:56 | 2 | 39.93 |
| 09/28/2026 16:56 | 100 | 39.95 |
| 09/28/2026 16:56 | 10 | 39.94 |
| 09/28/2026 16:56 | 33 | 39.93 |
| 09/28/2026 16:55 | 4 | 39.93 |
| 09/28/2026 16:54 | 2 | 39.93 |
| 09/28/2026 16:54 | 4 | 39.93 |
| 09/28/2026 16:54 | 100 | 39.93 |
| 09/28/2026 16:54 | 100 | 39.93 |
| 09/28/2026 16:54 | 100 | 39.93 |
| 09/28/2026 16:54 | 20 | 39.93 |
| 09/28/2026 16:54 | 6 | 39.93 |
| 09/28/2026 16:54 | 1 | 39.93 |
| 09/28/2026 16:54 | 1 | 39.93 |
| 09/28/2026 16:54 | 4 | 39.93 |
| 09/28/2026 16:54 | 3 | 39.94 |
| 09/28/2026 16:54 | 2 | 39.94 |
| 09/28/2026 16:54 | 15 | 39.95 |
| 09/28/2026 16:54 | 5 | 39.95 |
| 09/28/2026 16:52 | 6 | 39.96 |
| 09/28/2026 16:52 | 73 | 39.96 |
| 09/28/2026 16:51 | 68 | 39.96 |
| 09/28/2026 16:51 | 11 | 39.96 |
| 09/28/2026 16:51 | 89 | 39.96 |
| 09/28/2026 16:51 | 100 | 39.96 |
| 09/28/2026 16:51 | 100 | 39.96 |
| 09/28/2026 16:51 | 100 | 39.96 |
| 09/28/2026 16:51 | 100 | 39.96 |
| 09/28/2026 16:51 | 18 | 39.97 |
| 09/28/2026 16:51 | 100 | 39.97 |
| 09/28/2026 16:50 | 5 | 39.995 |
| 09/28/2026 16:50 | 8 | 39.995 |
| 09/28/2026 16:50 | 69 | 39.98 |
| 09/28/2026 16:50 | 13 | 39.955 |
| 09/28/2026 16:50 | 18 | 39.955 |
| 09/28/2026 16:49 | 35 | 39.94 |
| 09/28/2026 16:49 | 8 | 39.93 |
| 09/28/2026 16:49 | 30 | 39.92 |
| 09/28/2026 16:49 | 19 | 39.93 |
| 09/28/2026 16:48 | 69 | 39.93 |
| 09/28/2026 16:48 | 5 | 39.93 |
| 09/28/2026 16:48 | 100 | 39.95 |
| 09/28/2026 16:48 | 1 | 39.97 |
| 09/28/2026 16:48 | 100 | 39.98 |
| 09/28/2026 16:48 | 95 | 39.98 |
| 09/28/2026 16:47 | 100 | 39.96 |
| 09/28/2026 16:47 | 100 | 39.95 |
| 09/28/2026 16:47 | 1 | 39.92 |
| 09/28/2026 16:47 | 3 | 39.93 |
| 09/28/2026 16:47 | 3 | 39.93 |
| 09/28/2026 16:47 | 3 | 39.93 |
| 09/28/2026 16:47 | 3 | 39.93 |
| 09/28/2026 16:45 | 1 | 39.92 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:45 | 3 | 39.93 |
| 09/28/2026 16:43 | 100 | 39.95 |
| 09/28/2026 16:43 | 100 | 39.93 |
| 09/28/2026 16:43 | 4 | 39.92 |
| 09/28/2026 16:43 | 4 | 39.93 |
| 09/28/2026 16:43 | 1 | 39.95 |
| 09/28/2026 16:43 | 100 | 39.96 |
| 09/28/2026 16:43 | 100 | 39.94 |
| 09/28/2026 16:40 | 100 | 39.94 |
| 09/28/2026 16:39 | 25 | 39.925 |
| 09/28/2026 16:39 | 2 | 39.90 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:39 | 3 | 39.91 |
| 09/28/2026 16:38 | 3 | 39.91 |
| 09/28/2026 16:37 | 5 | 39.92 |
| 09/28/2026 16:37 | 5 | 39.93 |
| 09/28/2026 16:33 | 3 | 39.94 |
| 09/28/2026 16:33 | 9 | 39.94 |
| 09/28/2026 16:33 | 10 | 39.94 |
| 09/28/2026 16:33 | 14 | 39.94 |
| 09/28/2026 16:29 | 100 | 39.995 |
| 09/28/2026 16:29 | 26 | 40.00 |
| 09/28/2026 16:25 | 100 | 39.945 |
| 09/28/2026 16:24 | 14 | 39.94 |
| 09/28/2026 16:24 | 100 | 39.94 |
| 09/28/2026 16:19 | 92 | 39.86 |
| 09/28/2026 16:19 | 100 | 39.86 |
| 09/28/2026 16:19 | 100 | 39.86 |
| 09/28/2026 16:19 | 100 | 39.87 |
| 09/28/2026 16:18 | 1 | 39.86 |
| 09/28/2026 16:18 | 10 | 39.86 |
| 09/28/2026 16:18 | 100 | 39.87 |
| 09/28/2026 16:18 | 18 | 39.90 |
| 09/28/2026 16:18 | 24 | 39.90 |
| 09/28/2026 16:18 | 42 | 39.925 |
| 09/28/2026 16:18 | 42 | 39.925 |
| 09/28/2026 16:16 | 42 | 39.925 |
| 09/28/2026 16:14 | 100 | 39.93 |
| 09/28/2026 16:14 | 100 | 39.93 |
| 09/28/2026 16:13 | 42 | 39.91 |
| 09/28/2026 16:13 | 8 | 39.94 |
| 09/28/2026 16:13 | 34 | 39.94 |
| 09/28/2026 16:12 | 34 | 39.965 |
| 09/28/2026 16:12 | 34 | 39.965 |
| 09/28/2026 16:11 | 66 | 39.95 |
| 09/28/2026 16:11 | 25 | 39.99 |
| 09/28/2026 16:10 | 1 | 39.985 |
| 09/28/2026 16:08 | 2 | 39.96 |
| 09/28/2026 16:08 | 1 | 39.94 |
| 09/28/2026 16:08 | 65 | 39.94 |
| 09/28/2026 16:08 | 10 | 39.94 |
| 09/28/2026 16:08 | 5 | 39.94 |
| 09/28/2026 16:08 | 35 | 39.94 |
| 09/28/2026 16:08 | 65 | 39.94 |
| 09/28/2026 16:08 | 12 | 39.95 |
| 09/28/2026 16:08 | 12 | 39.96 |
| 09/28/2026 16:04 | 1 | 39.97 |
| 09/28/2026 16:02 | 43 | 39.90 |
| 09/28/2026 16:02 | 18 | 39.90 |
| 09/28/2026 16:02 | 39 | 39.90 |
| 09/28/2026 16:02 | 461 | 39.90 |
| 09/28/2026 16:02 | 100 | 39.88 |
| 09/28/2026 15:59 | 100 | 39.81 |
| 09/28/2026 15:59 | 100 | 39.81 |
| 09/28/2026 15:59 | 100 | 39.81 |
| 09/28/2026 15:58 | 85 | 39.83 |
| 09/28/2026 15:58 | 100 | 39.83 |
| 09/28/2026 15:58 | 15 | 39.83 |
| 09/28/2026 15:58 | 15 | 39.83 |
| 09/28/2026 15:58 | 85 | 39.83 |
| 09/28/2026 15:58 | 85 | 39.83 |
| 09/28/2026 15:58 | 13 | 39.905 |
| 09/28/2026 15:58 | 15 | 39.83 |
| 09/28/2026 15:58 | 85 | 39.83 |
| 09/28/2026 15:58 | 15 | 39.83 |
| 09/28/2026 15:58 | 100 | 39.83 |
| 09/28/2026 15:58 | 70 | 39.83 |
| 09/28/2026 15:58 | 30 | 39.83 |
| 09/28/2026 15:58 | 85 | 39.84 |
| 09/28/2026 15:58 | 115 | 39.84 |
| 09/28/2026 15:58 | 100 | 39.84 |
| 09/28/2026 15:57 | 43 | 39.90 |
| 09/28/2026 15:57 | 43 | 39.90 |
| 09/28/2026 15:57 | 42 | 39.91 |
| 09/28/2026 15:57 | 86 | 39.91 |
| 09/28/2026 15:57 | 86 | 39.91 |
| 09/28/2026 15:57 | 86 | 39.91 |
| 09/28/2026 15:53 | 26 | 40.055 |
| 09/28/2026 15:53 | 37 | 40.055 |
| 09/28/2026 15:52 | 2 | 40.055 |
| 09/28/2026 15:47 | 1 | 40.045 |
| 09/28/2026 15:40 | 100 | 40.035 |
| 09/28/2026 15:39 | 75 | 39.99 |
| 09/28/2026 15:39 | 25 | 39.99 |
| 09/28/2026 15:39 | 100 | 39.99 |
| 09/28/2026 15:36 | 2 | 40.10 |
| 09/28/2026 15:36 | 3 | 40.10 |
| 09/28/2026 15:36 | 1 | 40.06 |
| 09/28/2026 15:34 | 8 | 40.05 |
| 09/28/2026 15:34 | 40 | 40.05 |
| 09/28/2026 15:34 | 2 | 40.05 |
| 09/28/2026 15:34 | 58 | 40.05 |
| 09/28/2026 15:34 | 100 | 40.04 |
| 09/28/2026 15:34 | 50 | 40.02 |
| 09/28/2026 15:34 | 4 | 39.81 |
| 09/28/2026 15:33 | 1 | 39.88 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:33 | 3 | 39.89 |
| 09/28/2026 15:32 | 1 | 39.89 |
| 09/28/2026 15:32 | 1 | 39.89 |
| 09/28/2026 15:32 | 3 | 39.89 |
| 09/28/2026 15:32 | 1 | 39.89 |
| 09/28/2026 15:32 | 1 | 39.89 |
| 09/28/2026 15:32 | 100 | 39.92 |
| 09/28/2026 15:32 | 18 | 39.91 |
| 09/28/2026 15:32 | 18 | 39.92 |
| 09/28/2026 15:32 | 18 | 39.92 |
| 09/28/2026 15:32 | 18 | 39.92 |
| 09/28/2026 15:32 | 2 | 39.92 |
| 09/28/2026 15:31 | 1 | 39.92 |
| 09/28/2026 15:31 | 19 | 39.92 |
| 09/28/2026 15:31 | 19 | 39.92 |
| 09/28/2026 15:30 | 6 | 40.18 |
| 09/28/2026 15:30 | 3167 | 40.18 |
| 09/28/2026 15:30 | 3167 | 40.18 |