Large gap with delayed quotes
|
Last quote
09/01/2026
-
16:39:30
|
Bid
09/01/2026 -
16:40:02
|
Bid Volume |
Ask
09/01/2026 -
16:40:02
|
Ask Volume |
|---|---|---|---|---|
|
182.73
+2.29
(
+1.27% )
|
182.54
|
200 |
182.71
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/01/2026 16:39 | 35 | 182.65 |
| 09/01/2026 16:39 | 49 | 182.72 |
| 09/01/2026 16:39 | 50 | 182.72 |
| 09/01/2026 16:39 | 1 | 182.73 |
| 09/01/2026 16:39 | 2 | 182.73 |
| 09/01/2026 16:39 | 100 | 182.73 |
| 09/01/2026 16:39 | 30 | 182.73 |
| 09/01/2026 16:39 | 16 | 182.73 |
| 09/01/2026 16:39 | 1 | 182.73 |
| 09/01/2026 16:38 | 5 | 182.62 |
| 09/01/2026 16:38 | 77 | 182.63 |
| 09/01/2026 16:38 | 4 | 182.63 |
| 09/01/2026 16:37 | 2 | 182.63 |
| 09/01/2026 16:37 | 2 | 182.63 |
| 09/01/2026 16:37 | 1 | 182.79 |
| 09/01/2026 16:37 | 1 | 182.79 |
| 09/01/2026 16:37 | 10 | 182.78 |
| 09/01/2026 16:37 | 1 | 182.74 |
| 09/01/2026 16:37 | 1 | 182.74 |
| 09/01/2026 16:37 | 20 | 182.74 |
| 09/01/2026 16:37 | 100 | 182.74 |
| 09/01/2026 16:37 | 1 | 182.65 |
| 09/01/2026 16:37 | 100 | 182.65 |
| 09/01/2026 16:37 | 21 | 182.75 |
| 09/01/2026 16:37 | 11 | 182.75 |
| 09/01/2026 16:37 | 32 | 182.72 |
| 09/01/2026 16:37 | 43 | 182.72 |
| 09/01/2026 16:37 | 40 | 182.71 |
| 09/01/2026 16:36 | 1 | 182.60 |
| 09/01/2026 16:36 | 1 | 182.60 |
| 09/01/2026 16:36 | 16 | 182.61 |
| 09/01/2026 16:36 | 10 | 182.63 |
| 09/01/2026 16:36 | 6 | 182.63 |
| 09/01/2026 16:36 | 5 | 182.64 |
| 09/01/2026 16:36 | 12 | 182.67 |
| 09/01/2026 16:36 | 64 | 182.68 |
| 09/01/2026 16:36 | 12 | 182.68 |
| 09/01/2026 16:36 | 12 | 182.68 |
| 09/01/2026 16:36 | 12 | 182.68 |
| 09/01/2026 16:35 | 10 | 182.70 |
| 09/01/2026 16:35 | 27 | 182.70 |
| 09/01/2026 16:35 | 1 | 182.73 |
| 09/01/2026 16:35 | 15 | 182.76 |
| 09/01/2026 16:35 | 1 | 182.76 |
| 09/01/2026 16:35 | 10 | 182.78 |
| 09/01/2026 16:35 | 5 | 182.75 |
| 09/01/2026 16:35 | 1 | 182.76 |
| 09/01/2026 16:35 | 100 | 182.76 |
| 09/01/2026 16:35 | 50 | 182.82 |
| 09/01/2026 16:35 | 3 | 182.86 |
| 09/01/2026 16:34 | 10 | 182.84 |
| 09/01/2026 16:34 | 10 | 182.84 |
| 09/01/2026 16:34 | 80 | 182.84 |
| 09/01/2026 16:34 | 20 | 182.84 |
| 09/01/2026 16:34 | 100 | 182.85 |
| 09/01/2026 16:34 | 2 | 182.87 |
| 09/01/2026 16:34 | 25 | 182.91 |
| 09/01/2026 16:34 | 100 | 182.98 |
| 09/01/2026 16:34 | 2 | 182.91 |
| 09/01/2026 16:33 | 25 | 183.06 |
| 09/01/2026 16:33 | 25 | 183.12 |
| 09/01/2026 16:33 | 25 | 183.12 |
| 09/01/2026 16:33 | 70 | 183.06 |
| 09/01/2026 16:33 | 60 | 183.06 |
| 09/01/2026 16:33 | 49 | 183.06 |
| 09/01/2026 16:33 | 51 | 183.06 |
| 09/01/2026 16:33 | 1 | 183.06 |
| 09/01/2026 16:33 | 52 | 183.06 |
| 09/01/2026 16:33 | 100 | 183.11 |
| 09/01/2026 16:33 | 100 | 183.11 |
| 09/01/2026 16:33 | 32 | 183.11 |
| 09/01/2026 16:33 | 100 | 183.11 |
| 09/01/2026 16:33 | 4 | 183.11 |
| 09/01/2026 16:33 | 92 | 183.11 |
| 09/01/2026 16:33 | 8 | 183.11 |
| 09/01/2026 16:33 | 190 | 183.08 |
| 09/01/2026 16:33 | 100 | 183.05 |
| 09/01/2026 16:33 | 1 | 182.98 |
| 09/01/2026 16:33 | 100 | 183.02 |
| 09/01/2026 16:33 | 1 | 182.86 |
| 09/01/2026 16:33 | 10 | 182.86 |
| 09/01/2026 16:33 | 10 | 182.86 |
| 09/01/2026 16:33 | 7 | 182.88 |
| 09/01/2026 16:33 | 100 | 182.88 |
| 09/01/2026 16:33 | 26 | 182.90 |
| 09/01/2026 16:33 | 29 | 182.91 |
| 09/01/2026 16:33 | 14 | 182.92 |
| 09/01/2026 16:33 | 1 | 182.93 |
| 09/01/2026 16:33 | 10 | 182.96 |
| 09/01/2026 16:33 | 7 | 183.00 |
| 09/01/2026 16:33 | 10 | 183.00 |
| 09/01/2026 16:33 | 20 | 183.00 |
| 09/01/2026 16:33 | 20 | 183.06 |
| 09/01/2026 16:33 | 11 | 183.06 |
| 09/01/2026 16:33 | 80 | 183.05 |
| 09/01/2026 16:33 | 90 | 183.05 |
| 09/01/2026 16:33 | 10 | 183.05 |
| 09/01/2026 16:33 | 4 | 183.05 |
| 09/01/2026 16:33 | 90 | 183.04 |
| 09/01/2026 16:33 | 6 | 183.04 |
| 09/01/2026 16:33 | 4 | 183.04 |
| 09/01/2026 16:33 | 100 | 183.04 |
| 09/01/2026 16:33 | 10 | 182.99 |
| 09/01/2026 16:33 | 62 | 182.99 |
| 09/01/2026 16:33 | 28 | 182.99 |
| 09/01/2026 16:33 | 79 | 183.02 |
| 09/01/2026 16:33 | 1 | 183.02 |
| 09/01/2026 16:33 | 56 | 183.02 |
| 09/01/2026 16:33 | 100 | 183.02 |
| 09/01/2026 16:33 | 6 | 183.02 |
| 09/01/2026 16:33 | 100 | 183.02 |
| 09/01/2026 16:33 | 434 | 183.02 |
| 09/01/2026 16:33 | 1 | 183.02 |
| 09/01/2026 16:33 | 50 | 183.02 |
| 09/01/2026 16:33 | 35 | 183.01 |
| 09/01/2026 16:33 | 10 | 182.99 |
| 09/01/2026 16:33 | 10 | 182.99 |
| 09/01/2026 16:33 | 50 | 182.99 |
| 09/01/2026 16:33 | 2 | 182.98 |
| 09/01/2026 16:32 | 40 | 182.95 |
| 09/01/2026 16:32 | 49 | 183.02 |
| 09/01/2026 16:32 | 40 | 182.94 |
| 09/01/2026 16:32 | 40 | 182.94 |
| 09/01/2026 16:32 | 50 | 182.95 |
| 09/01/2026 16:32 | 1 | 182.95 |
| 09/01/2026 16:32 | 1 | 182.95 |
| 09/01/2026 16:31 | 28 | 183.09 |
| 09/01/2026 16:31 | 48 | 183.08 |
| 09/01/2026 16:31 | 56 | 183.08 |
| 09/01/2026 16:31 | 14 | 183.00 |
| 09/01/2026 16:31 | 50 | 183.00 |
| 09/01/2026 16:31 | 10 | 183.03 |
| 09/01/2026 16:30 | 9 | 183.07 |
| 09/01/2026 16:30 | 5 | 183.07 |
| 09/01/2026 16:30 | 14 | 183.13 |
| 09/01/2026 16:30 | 28 | 183.16 |
| 09/01/2026 16:30 | 37 | 183.17 |
| 09/01/2026 16:30 | 26 | 183.15 |
| 09/01/2026 16:30 | 100 | 183.09 |
| 09/01/2026 16:30 | 2 | 183.07 |
| 09/01/2026 16:30 | 6 | 183.06 |
| 09/01/2026 16:30 | 3 | 183.04 |
| 09/01/2026 16:30 | 17 | 183.04 |
| 09/01/2026 16:30 | 3 | 183.03 |
| 09/01/2026 16:30 | 11 | 183.01 |
| 09/01/2026 16:30 | 2 | 183.00 |
| 09/01/2026 16:30 | 26 | 183.00 |
| 09/01/2026 16:30 | 74 | 183.00 |
| 09/01/2026 16:30 | 6 | 183.00 |
| 09/01/2026 16:30 | 1 | 183.00 |
| 09/01/2026 16:30 | 100 | 182.98 |
| 09/01/2026 16:30 | 240 | 182.97 |
| 09/01/2026 16:30 | 50 | 182.92 |
| 09/01/2026 16:30 | 50 | 182.92 |
| 09/01/2026 16:30 | 50 | 182.92 |
| 09/01/2026 16:30 | 20 | 182.91 |
| 09/01/2026 16:30 | 10 | 182.91 |
| 09/01/2026 16:30 | 20 | 182.96 |
| 09/01/2026 16:30 | 12 | 182.96 |
| 09/01/2026 16:30 | 44 | 182.95 |
| 09/01/2026 16:30 | 147 | 182.95 |
| 09/01/2026 16:30 | 22 | 182.92 |
| 09/01/2026 16:30 | 10 | 182.92 |
| 09/01/2026 16:30 | 1 | 182.92 |
| 09/01/2026 16:30 | 12 | 182.875 |
| 09/01/2026 16:30 | 88 | 182.875 |
| 09/01/2026 16:30 | 20 | 182.86 |
| 09/01/2026 16:30 | 5 | 182.85 |
| 09/01/2026 16:30 | 26 | 182.85 |
| 09/01/2026 16:30 | 12 | 182.80 |
| 09/01/2026 16:30 | 1 | 182.80 |
| 09/01/2026 16:30 | 2 | 182.80 |
| 09/01/2026 16:30 | 20 | 182.80 |
| 09/01/2026 16:30 | 2 | 182.79 |
| 09/01/2026 16:30 | 300 | 182.79 |
| 09/01/2026 16:30 | 50 | 182.75 |
| 09/01/2026 16:30 | 27 | 182.64 |
| 09/01/2026 16:30 | 1 | 182.64 |
| 09/01/2026 16:30 | 100 | 182.64 |
| 09/01/2026 16:30 | 20 | 182.65 |
| 09/01/2026 16:29 | 40 | 182.73 |
| 09/01/2026 16:29 | 100 | 182.74 |
| 09/01/2026 16:29 | 10 | 182.77 |
| 09/01/2026 16:29 | 13 | 182.84 |
| 09/01/2026 16:29 | 46 | 182.84 |
| 09/01/2026 16:29 | 1 | 182.84 |
| 09/01/2026 16:29 | 3 | 182.805 |
| 09/01/2026 16:29 | 2 | 182.81 |
| 09/01/2026 16:29 | 8 | 182.82 |
| 09/01/2026 16:29 | 4 | 182.82 |
| 09/01/2026 16:29 | 79 | 182.82 |
| 09/01/2026 16:29 | 9 | 182.82 |
| 09/01/2026 16:29 | 12 | 182.82 |
| 09/01/2026 16:29 | 100 | 182.81 |
| 09/01/2026 16:28 | 1 | 182.79 |
| 09/01/2026 16:28 | 20 | 182.74 |
| 09/01/2026 16:28 | 49 | 182.74 |
| 09/01/2026 16:28 | 2 | 182.74 |
| 09/01/2026 16:28 | 1 | 182.74 |
| 09/01/2026 16:28 | 50 | 182.77 |
| 09/01/2026 16:28 | 2 | 182.81 |
| 09/01/2026 16:27 | 10 | 182.74 |
| 09/01/2026 16:27 | 1 | 182.83 |
| 09/01/2026 16:27 | 10 | 182.82 |
| 09/01/2026 16:27 | 90 | 182.82 |
| 09/01/2026 16:27 | 11 | 182.79 |
| 09/01/2026 16:27 | 44 | 182.79 |
| 09/01/2026 16:27 | 90 | 182.77 |
| 09/01/2026 16:27 | 5 | 182.76 |
| 09/01/2026 16:27 | 100 | 182.76 |
| 09/01/2026 16:27 | 5 | 182.76 |
| 09/01/2026 16:27 | 3 | 182.76 |
| 09/01/2026 16:27 | 25 | 182.74 |
| 09/01/2026 16:27 | 116 | 182.74 |
| 09/01/2026 16:27 | 100 | 182.74 |
| 09/01/2026 16:27 | 10 | 182.70 |
| 09/01/2026 16:27 | 3 | 182.69 |
| 09/01/2026 16:27 | 2 | 182.70 |
| 09/01/2026 16:27 | 1 | 182.70 |
| 09/01/2026 16:27 | 2 | 182.73 |
| 09/01/2026 16:27 | 3 | 182.73 |
| 09/01/2026 16:27 | 50 | 182.73 |
| 09/01/2026 16:27 | 50 | 182.73 |
| 09/01/2026 16:26 | 140 | 182.65 |
| 09/01/2026 16:26 | 100 | 182.66 |
| 09/01/2026 16:26 | 10 | 182.70 |
| 09/01/2026 16:25 | 100 | 182.75 |
| 09/01/2026 16:25 | 38 | 182.81 |
| 09/01/2026 16:25 | 100 | 182.80 |
| 09/01/2026 16:25 | 89 | 182.75 |
| 09/01/2026 16:25 | 11 | 182.75 |
| 09/01/2026 16:25 | 5 | 182.75 |
| 09/01/2026 16:24 | 110 | 182.755 |
| 09/01/2026 16:24 | 20 | 182.84 |
| 09/01/2026 16:24 | 40 | 182.84 |
| 09/01/2026 16:24 | 84 | 182.765 |
| 09/01/2026 16:24 | 24 | 182.765 |
| 09/01/2026 16:24 | 1 | 182.83 |
| 09/01/2026 16:24 | 1 | 182.77 |
| 09/01/2026 16:23 | 11 | 182.82 |
| 09/01/2026 16:23 | 59 | 182.79 |
| 09/01/2026 16:23 | 190 | 182.775 |
| 09/01/2026 16:23 | 11 | 182.79 |
| 09/01/2026 16:23 | 38 | 182.78 |
| 09/01/2026 16:23 | 2 | 182.78 |
| 09/01/2026 16:23 | 50 | 182.78 |
| 09/01/2026 16:23 | 10 | 182.78 |
| 09/01/2026 16:23 | 70 | 182.77 |
| 09/01/2026 16:23 | 100 | 182.76 |
| 09/01/2026 16:23 | 50 | 182.72 |
| 09/01/2026 16:23 | 48 | 182.72 |
| 09/01/2026 16:23 | 2 | 182.72 |
| 09/01/2026 16:23 | 10 | 182.64 |
| 09/01/2026 16:23 | 10 | 182.64 |
| 09/01/2026 16:23 | 10 | 182.64 |
| 09/01/2026 16:23 | 50 | 182.64 |
| 09/01/2026 16:23 | 100 | 182.76 |
| 09/01/2026 16:23 | 34 | 182.76 |
| 09/01/2026 16:23 | 20 | 182.79 |
| 09/01/2026 16:23 | 1 | 182.79 |
| 09/01/2026 16:23 | 40 | 182.78 |
| 09/01/2026 16:23 | 40 | 182.78 |
| 09/01/2026 16:23 | 20 | 182.75 |
| 09/01/2026 16:23 | 40 | 182.75 |
| 09/01/2026 16:23 | 2 | 182.71 |
| 09/01/2026 16:23 | 60 | 182.71 |
| 09/01/2026 16:23 | 40 | 182.70 |
| 09/01/2026 16:23 | 60 | 182.70 |
| 09/01/2026 16:23 | 1 | 182.66 |
| 09/01/2026 16:23 | 100 | 182.66 |
| 09/01/2026 16:23 | 41 | 182.68 |
| 09/01/2026 16:23 | 8 | 182.68 |
| 09/01/2026 16:23 | 1 | 182.68 |
| 09/01/2026 16:23 | 99 | 182.68 |
| 09/01/2026 16:23 | 1 | 182.68 |
| 09/01/2026 16:23 | 100 | 182.68 |
| 09/01/2026 16:23 | 8 | 182.65 |
| 09/01/2026 16:23 | 2 | 182.65 |
| 09/01/2026 16:23 | 7 | 182.65 |
| 09/01/2026 16:22 | 10 | 182.59 |
| 09/01/2026 16:22 | 15 | 182.62 |
| 09/01/2026 16:22 | 11 | 182.62 |
| 09/01/2026 16:22 | 68 | 182.60 |
| 09/01/2026 16:22 | 8 | 182.60 |
| 09/01/2026 16:22 | 11 | 182.60 |
| 09/01/2026 16:22 | 51 | 182.60 |
| 09/01/2026 16:22 | 49 | 182.60 |
| 09/01/2026 16:22 | 70 | 182.59 |
| 09/01/2026 16:22 | 8 | 182.58 |
| 09/01/2026 16:22 | 80 | 182.58 |
| 09/01/2026 16:22 | 78 | 182.58 |
| 09/01/2026 16:22 | 19 | 182.58 |
| 09/01/2026 16:22 | 3 | 182.58 |
| 09/01/2026 16:22 | 3 | 182.57 |
| 09/01/2026 16:22 | 10 | 182.515 |
| 09/01/2026 16:22 | 100 | 182.46 |
| 09/01/2026 16:22 | 1 | 182.56 |
| 09/01/2026 16:22 | 13 | 182.47 |
| 09/01/2026 16:22 | 6 | 182.47 |
| 09/01/2026 16:22 | 8 | 182.48 |
| 09/01/2026 16:22 | 32 | 182.465 |
| 09/01/2026 16:22 | 8 | 182.465 |
| 09/01/2026 16:21 | 5 | 182.47 |
| 09/01/2026 16:21 | 34 | 182.56 |
| 09/01/2026 16:21 | 2 | 182.57 |
| 09/01/2026 16:21 | 100 | 182.58 |
| 09/01/2026 16:21 | 73 | 182.60 |
| 09/01/2026 16:20 | 20 | 182.605 |
| 09/01/2026 16:20 | 12 | 182.57 |
| 09/01/2026 16:20 | 66 | 182.58 |
| 09/01/2026 16:20 | 34 | 182.62 |
| 09/01/2026 16:20 | 2 | 182.62 |
| 09/01/2026 16:20 | 5 | 182.66 |
| 09/01/2026 16:19 | 27 | 182.80 |
| 09/01/2026 16:19 | 1 | 182.80 |
| 09/01/2026 16:19 | 34 | 182.80 |
| 09/01/2026 16:19 | 49 | 182.85 |
| 09/01/2026 16:19 | 10 | 182.795 |
| 09/01/2026 16:19 | 100 | 182.79 |
| 09/01/2026 16:19 | 23 | 182.71 |
| 09/01/2026 16:19 | 11 | 182.68 |
| 09/01/2026 16:18 | 36 | 182.775 |
| 09/01/2026 16:18 | 1 | 182.78 |
| 09/01/2026 16:18 | 14 | 182.775 |
| 09/01/2026 16:18 | 24 | 182.775 |
| 09/01/2026 16:18 | 1 | 182.775 |
| 09/01/2026 16:18 | 1 | 182.775 |
| 09/01/2026 16:18 | 10 | 182.65 |
| 09/01/2026 16:18 | 6 | 182.65 |
| 09/01/2026 16:18 | 10 | 182.68 |
| 09/01/2026 16:18 | 36 | 182.77 |
| 09/01/2026 16:18 | 100 | 182.81 |
| 09/01/2026 16:17 | 11 | 182.87 |
| 09/01/2026 16:17 | 10 | 182.88 |
| 09/01/2026 16:17 | 1 | 182.88 |
| 09/01/2026 16:17 | 34 | 182.90 |
| 09/01/2026 16:17 | 98 | 182.93 |
| 09/01/2026 16:17 | 100 | 182.93 |
| 09/01/2026 16:17 | 11 | 182.99 |
| 09/01/2026 16:17 | 1 | 182.99 |
| 09/01/2026 16:17 | 16 | 182.99 |
| 09/01/2026 16:17 | 21 | 182.99 |
| 09/01/2026 16:17 | 1 | 182.99 |
| 09/01/2026 16:17 | 62 | 182.99 |
| 09/01/2026 16:17 | 50 | 182.98 |
| 09/01/2026 16:17 | 100 | 182.88 |
| 09/01/2026 16:16 | 5 | 182.94 |
| 09/01/2026 16:16 | 1 | 182.93 |
| 09/01/2026 16:16 | 29 | 182.92 |
| 09/01/2026 16:16 | 1 | 182.92 |
| 09/01/2026 16:16 | 70 | 182.92 |
| 09/01/2026 16:16 | 30 | 182.91 |
| 09/01/2026 16:16 | 20 | 182.91 |
| 09/01/2026 16:16 | 50 | 182.75 |
| 09/01/2026 16:16 | 28 | 182.70 |
| 09/01/2026 16:16 | 11 | 182.74 |
| 09/01/2026 16:16 | 40 | 182.74 |
| 09/01/2026 16:16 | 50 | 182.74 |
| 09/01/2026 16:16 | 6 | 182.74 |
| 09/01/2026 16:16 | 3 | 182.74 |
| 09/01/2026 16:16 | 100 | 182.77 |
| 09/01/2026 16:16 | 2 | 182.77 |
| 09/01/2026 16:16 | 1 | 182.77 |
| 09/01/2026 16:16 | 100 | 182.77 |
| 09/01/2026 16:16 | 20 | 182.77 |
| 09/01/2026 16:16 | 100 | 182.87 |
| 09/01/2026 16:16 | 8 | 182.87 |
| 09/01/2026 16:15 | 3 | 182.87 |
| 09/01/2026 16:15 | 26 | 182.87 |
| 09/01/2026 16:15 | 10 | 182.87 |
| 09/01/2026 16:15 | 68 | 182.87 |
| 09/01/2026 16:15 | 32 | 182.87 |
| 09/01/2026 16:15 | 100 | 182.87 |
| 09/01/2026 16:15 | 100 | 182.87 |
| 09/01/2026 16:15 | 41 | 182.87 |
| 09/01/2026 16:15 | 101 | 182.87 |
| 09/01/2026 16:15 | 1 | 182.87 |
| 09/01/2026 16:15 | 100 | 182.87 |
| 09/01/2026 16:15 | 100 | 182.86 |
| 09/01/2026 16:15 | 100 | 182.86 |
| 09/01/2026 16:15 | 48 | 182.86 |
| 09/01/2026 16:15 | 11 | 182.85 |
| 09/01/2026 16:15 | 1 | 182.84 |
| 09/01/2026 16:15 | 6 | 182.84 |
| 09/01/2026 16:15 | 22 | 182.84 |
| 09/01/2026 16:15 | 1 | 182.84 |
| 09/01/2026 16:15 | 77 | 182.84 |
| 09/01/2026 16:15 | 30 | 182.83 |
| 09/01/2026 16:15 | 50 | 182.79 |
| 09/01/2026 16:15 | 13 | 182.84 |
| 09/01/2026 16:15 | 26 | 182.84 |
| 09/01/2026 16:15 | 50 | 182.79 |
| 09/01/2026 16:15 | 100 | 182.85 |
| 09/01/2026 16:15 | 100 | 182.85 |
| 09/01/2026 16:15 | 100 | 182.90 |
| 09/01/2026 16:15 | 34 | 182.90 |
| 09/01/2026 16:14 | 50 | 182.905 |
| 09/01/2026 16:14 | 50 | 182.905 |
| 09/01/2026 16:14 | 60 | 182.91 |
| 09/01/2026 16:14 | 1 | 182.90 |
| 09/01/2026 16:14 | 60 | 182.86 |
| 09/01/2026 16:14 | 100 | 182.85 |
| 09/01/2026 16:14 | 100 | 182.85 |
| 09/01/2026 16:14 | 60 | 182.84 |
| 09/01/2026 16:14 | 3 | 182.84 |
| 09/01/2026 16:14 | 1 | 182.84 |
| 09/01/2026 16:14 | 44 | 182.83 |
| 09/01/2026 16:14 | 60 | 182.83 |
| 09/01/2026 16:14 | 100 | 182.83 |
| 09/01/2026 16:14 | 10 | 182.72 |
| 09/01/2026 16:14 | 15 | 182.74 |
| 09/01/2026 16:14 | 18 | 182.74 |
| 09/01/2026 16:14 | 2 | 182.74 |
| 09/01/2026 16:14 | 1 | 182.74 |
| 09/01/2026 16:13 | 100 | 182.82 |
| 09/01/2026 16:13 | 10 | 182.80 |
| 09/01/2026 16:13 | 50 | 182.80 |
| 09/01/2026 16:13 | 2 | 182.79 |
| 09/01/2026 16:13 | 21 | 182.77 |
| 09/01/2026 16:13 | 80 | 182.76 |
| 09/01/2026 16:13 | 6 | 182.76 |
| 09/01/2026 16:13 | 1 | 182.74 |
| 09/01/2026 16:13 | 80 | 182.74 |
| 09/01/2026 16:13 | 100 | 182.74 |
| 09/01/2026 16:13 | 15 | 182.70 |
| 09/01/2026 16:13 | 13 | 182.73 |
| 09/01/2026 16:13 | 3 | 182.73 |
| 09/01/2026 16:13 | 16 | 182.72 |
| 09/01/2026 16:13 | 100 | 182.58 |
| 09/01/2026 16:13 | 21 | 182.66 |
| 09/01/2026 16:13 | 2 | 182.66 |
| 09/01/2026 16:13 | 46 | 182.66 |
| 09/01/2026 16:13 | 54 | 182.66 |
| 09/01/2026 16:13 | 30 | 182.65 |
| 09/01/2026 16:13 | 13 | 182.65 |
| 09/01/2026 16:13 | 6 | 182.65 |
| 09/01/2026 16:13 | 11 | 182.65 |
| 09/01/2026 16:13 | 23 | 182.52 |
| 09/01/2026 16:12 | 34 | 182.51 |
| 09/01/2026 16:12 | 100 | 182.52 |
| 09/01/2026 16:12 | 20 | 182.52 |
| 09/01/2026 16:12 | 23 | 182.55 |
| 09/01/2026 16:12 | 5 | 182.55 |
| 09/01/2026 16:12 | 23 | 182.56 |
| 09/01/2026 16:12 | 34 | 182.59 |
| 09/01/2026 16:12 | 100 | 182.61 |
| 09/01/2026 16:12 | 10 | 182.69 |
| 09/01/2026 16:12 | 50 | 182.69 |
| 09/01/2026 16:12 | 240 | 182.69 |
| 09/01/2026 16:12 | 10 | 182.69 |
| 09/01/2026 16:12 | 50 | 182.69 |
| 09/01/2026 16:12 | 240 | 182.69 |
| 09/01/2026 16:12 | 28 | 182.76 |
| 09/01/2026 16:12 | 3 | 182.76 |
| 09/01/2026 16:12 | 4 | 182.78 |
| 09/01/2026 16:12 | 30 | 182.78 |
| 09/01/2026 16:12 | 1 | 182.78 |
| 09/01/2026 16:12 | 4 | 182.78 |
| 09/01/2026 16:12 | 2 | 182.78 |
| 09/01/2026 16:12 | 5 | 182.77 |
| 09/01/2026 16:12 | 5 | 182.76 |
| 09/01/2026 16:12 | 100 | 182.76 |
| 09/01/2026 16:12 | 6 | 182.75 |
| 09/01/2026 16:12 | 2 | 182.75 |
| 09/01/2026 16:12 | 22 | 182.75 |
| 09/01/2026 16:11 | 3 | 182.65 |
| 09/01/2026 16:11 | 4 | 182.65 |
| 09/01/2026 16:11 | 7 | 182.65 |
| 09/01/2026 16:10 | 6 | 182.64 |
| 09/01/2026 16:10 | 58 | 182.64 |
| 09/01/2026 16:10 | 1 | 182.64 |
| 09/01/2026 16:10 | 41 | 182.64 |
| 09/01/2026 16:10 | 2 | 182.64 |
| 09/01/2026 16:10 | 2 | 182.64 |
| 09/01/2026 16:10 | 20 | 182.65 |
| 09/01/2026 16:10 | 100 | 182.70 |
| 09/01/2026 16:10 | 3 | 182.67 |
| 09/01/2026 16:10 | 34 | 182.69 |
| 09/01/2026 16:10 | 22 | 182.71 |
| 09/01/2026 16:10 | 1 | 182.71 |
| 09/01/2026 16:10 | 18 | 182.71 |
| 09/01/2026 16:10 | 2 | 182.71 |
| 09/01/2026 16:10 | 100 | 182.71 |
| 09/01/2026 16:10 | 2 | 182.71 |
| 09/01/2026 16:10 | 100 | 182.79 |
| 09/01/2026 16:09 | 38 | 182.81 |
| 09/01/2026 16:09 | 10 | 182.815 |
| 09/01/2026 16:09 | 1 | 182.87 |
| 09/01/2026 16:09 | 84 | 182.87 |
| 09/01/2026 16:09 | 15 | 182.87 |
| 09/01/2026 16:09 | 1 | 182.87 |
| 09/01/2026 16:09 | 84 | 182.87 |
| 09/01/2026 16:09 | 20 | 182.87 |
| 09/01/2026 16:09 | 100 | 182.86 |
| 09/01/2026 16:09 | 220 | 182.86 |
| 09/01/2026 16:08 | 10 | 182.83 |
| 09/01/2026 16:08 | 97 | 182.78 |
| 09/01/2026 16:08 | 3 | 182.78 |
| 09/01/2026 16:08 | 100 | 182.79 |
| 09/01/2026 16:08 | 100 | 182.81 |
| 09/01/2026 16:08 | 100 | 182.92 |
| 09/01/2026 16:08 | 100 | 182.92 |
| 09/01/2026 16:08 | 47 | 182.92 |
| 09/01/2026 16:08 | 100 | 182.92 |
| 09/01/2026 16:08 | 15 | 182.92 |
| 09/01/2026 16:08 | 7 | 182.90 |
| 09/01/2026 16:08 | 100 | 182.90 |
| 09/01/2026 16:08 | 100 | 182.81 |
| 09/01/2026 16:08 | 20 | 182.79 |
| 09/01/2026 16:08 | 100 | 182.81 |
| 09/01/2026 16:08 | 25 | 182.86 |
| 09/01/2026 16:08 | 50 | 182.86 |
| 09/01/2026 16:08 | 25 | 182.86 |
| 09/01/2026 16:08 | 75 | 182.85 |
| 09/01/2026 16:08 | 25 | 182.85 |
| 09/01/2026 16:08 | 1 | 182.85 |
| 09/01/2026 16:08 | 14 | 182.85 |
| 09/01/2026 16:08 | 5 | 182.84 |
| 09/01/2026 16:08 | 7 | 182.84 |
| 09/01/2026 16:08 | 16 | 182.805 |
| 09/01/2026 16:08 | 6 | 182.805 |
| 09/01/2026 16:07 | 20 | 182.74 |
| 09/01/2026 16:07 | 100 | 182.74 |
| 09/01/2026 16:07 | 377 | 182.74 |
| 09/01/2026 16:07 | 100 | 182.74 |
| 09/01/2026 16:07 | 15 | 182.75 |
| 09/01/2026 16:07 | 100 | 182.75 |
| 09/01/2026 16:07 | 60 | 182.75 |
| 09/01/2026 16:07 | 100 | 182.76 |
| 09/01/2026 16:07 | 100 | 182.77 |
| 09/01/2026 16:07 | 100 | 182.77 |
| 09/01/2026 16:07 | 1 | 182.79 |
| 09/01/2026 16:07 | 50 | 182.84 |
| 09/01/2026 16:07 | 1 | 182.86 |
| 09/01/2026 16:07 | 13 | 182.84 |
| 09/01/2026 16:07 | 40 | 182.84 |
| 09/01/2026 16:07 | 5 | 182.79 |
| 09/01/2026 16:06 | 12 | 182.77 |
| 09/01/2026 16:06 | 240 | 182.845 |
| 09/01/2026 16:06 | 50 | 182.845 |
| 09/01/2026 16:06 | 26 | 182.845 |
| 09/01/2026 16:06 | 10 | 182.845 |
| 09/01/2026 16:06 | 30 | 182.92 |
| 09/01/2026 16:06 | 15 | 182.91 |
| 09/01/2026 16:06 | 45 | 182.91 |
| 09/01/2026 16:06 | 40 | 182.91 |
| 09/01/2026 16:06 | 100 | 182.91 |
| 09/01/2026 16:06 | 50 | 182.88 |
| 09/01/2026 16:06 | 50 | 182.88 |
| 09/01/2026 16:06 | 20 | 182.84 |
| 09/01/2026 16:06 | 100 | 182.83 |
| 09/01/2026 16:06 | 1 | 182.83 |
| 09/01/2026 16:06 | 5 | 182.83 |
| 09/01/2026 16:06 | 3 | 182.86 |
| 09/01/2026 16:06 | 1 | 182.90 |
| 09/01/2026 16:06 | 6 | 182.885 |
| 09/01/2026 16:06 | 3 | 182.885 |
| 09/01/2026 16:06 | 5 | 182.885 |
| 09/01/2026 16:06 | 11 | 182.865 |
| 09/01/2026 16:06 | 10 | 182.865 |
| 09/01/2026 16:05 | 100 | 182.78 |
| 09/01/2026 16:05 | 20 | 182.80 |
| 09/01/2026 16:05 | 10 | 182.80 |
| 09/01/2026 16:05 | 14 | 182.83 |
| 09/01/2026 16:05 | 20 | 182.89 |
| 09/01/2026 16:05 | 190 | 182.79 |
| 09/01/2026 16:05 | 100 | 182.85 |
| 09/01/2026 16:05 | 100 | 182.84 |
| 09/01/2026 16:05 | 100 | 182.85 |
| 09/01/2026 16:05 | 10 | 182.85 |
| 09/01/2026 16:05 | 100 | 182.85 |
| 09/01/2026 16:05 | 100 | 182.86 |
| 09/01/2026 16:05 | 11 | 182.88 |
| 09/01/2026 16:05 | 2 | 182.88 |
| 09/01/2026 16:05 | 80 | 182.88 |
| 09/01/2026 16:05 | 100 | 182.99 |
| 09/01/2026 16:05 | 15 | 182.89 |
| 09/01/2026 16:05 | 5 | 182.89 |
| 09/01/2026 16:05 | 50 | 182.95 |
| 09/01/2026 16:05 | 100 | 182.98 |
| 09/01/2026 16:05 | 100 | 182.98 |
| 09/01/2026 16:05 | 1 | 182.99 |
| 09/01/2026 16:05 | 20 | 182.99 |
| 09/01/2026 16:05 | 34 | 182.99 |
| 09/01/2026 16:05 | 100 | 182.99 |
| 09/01/2026 16:05 | 100 | 183.07 |
| 09/01/2026 16:04 | 100 | 183.07 |
| 09/01/2026 16:04 | 6 | 183.07 |
| 09/01/2026 16:04 | 1 | 183.07 |
| 09/01/2026 16:04 | 3 | 183.07 |
| 09/01/2026 16:04 | 1 | 183.07 |
| 09/01/2026 16:04 | 13 | 183.07 |
| 09/01/2026 16:04 | 6 | 183.07 |
| 09/01/2026 16:04 | 29 | 183.07 |
| 09/01/2026 16:04 | 6 | 183.07 |
| 09/01/2026 16:04 | 8 | 183.07 |
| 09/01/2026 16:04 | 100 | 183.07 |
| 09/01/2026 16:04 | 49 | 183.03 |
| 09/01/2026 16:04 | 21 | 183.07 |
| 09/01/2026 16:04 | 3 | 183.07 |
| 09/01/2026 16:04 | 3 | 183.07 |
| 09/01/2026 16:04 | 3 | 183.07 |
| 09/01/2026 16:04 | 20 | 183.07 |
| 09/01/2026 16:04 | 50 | 183.07 |
| 09/01/2026 16:04 | 5 | 183.07 |
| 09/01/2026 16:04 | 50 | 183.03 |
| 09/01/2026 16:04 | 1 | 183.03 |
| 09/01/2026 16:04 | 49 | 183.03 |
| 09/01/2026 16:04 | 50 | 183.03 |
| 09/01/2026 16:03 | 1 | 183.03 |
| 09/01/2026 16:03 | 117 | 183.03 |
| 09/01/2026 16:03 | 50 | 183.09 |
| 09/01/2026 16:03 | 50 | 183.09 |
| 09/01/2026 16:03 | 91 | 183.16 |
| 09/01/2026 16:03 | 6 | 183.16 |
| 09/01/2026 16:03 | 6 | 183.13 |
| 09/01/2026 16:03 | 2 | 183.08 |
| 09/01/2026 16:03 | 16 | 183.01 |
| 09/01/2026 16:03 | 50 | 183.00 |
| 09/01/2026 16:03 | 459 | 183.00 |
| 09/01/2026 16:03 | 41 | 183.00 |
| 09/01/2026 16:03 | 1 | 182.99 |
| 09/01/2026 16:03 | 100 | 182.99 |
| 09/01/2026 16:03 | 100 | 182.915 |
| 09/01/2026 16:03 | 2 | 182.92 |
| 09/01/2026 16:03 | 49 | 182.92 |
| 09/01/2026 16:02 | 1 | 182.92 |
| 09/01/2026 16:02 | 50 | 182.92 |
| 09/01/2026 16:02 | 50 | 182.89 |
| 09/01/2026 16:02 | 60 | 182.87 |
| 09/01/2026 16:02 | 11 | 182.87 |
| 09/01/2026 16:02 | 4 | 182.86 |
| 09/01/2026 16:02 | 1 | 182.85 |
| 09/01/2026 16:02 | 91 | 182.85 |
| 09/01/2026 16:02 | 9 | 182.85 |
| 09/01/2026 16:02 | 100 | 182.84 |
| 09/01/2026 16:02 | 1 | 182.75 |
| 09/01/2026 16:02 | 1 | 182.75 |
| 09/01/2026 16:02 | 1 | 182.76 |
| 09/01/2026 16:01 | 13 | 182.66 |
| 09/01/2026 16:01 | 42 | 182.77 |
| 09/01/2026 16:01 | 3 | 182.72 |
| 09/01/2026 16:01 | 14 | 182.72 |
| 09/01/2026 16:01 | 66 | 182.65 |
| 09/01/2026 16:01 | 23 | 182.65 |
| 09/01/2026 16:01 | 77 | 182.65 |
| 09/01/2026 16:01 | 23 | 182.65 |
| 09/01/2026 16:01 | 66 | 182.65 |
| 09/01/2026 16:01 | 11 | 182.65 |
| 09/01/2026 16:01 | 66 | 182.65 |
| 09/01/2026 16:01 | 34 | 182.65 |
| 09/01/2026 16:01 | 40 | 182.67 |
| 09/01/2026 16:01 | 40 | 182.67 |
| 09/01/2026 16:01 | 20 | 182.67 |
| 09/01/2026 16:01 | 100 | 182.68 |
| 09/01/2026 16:01 | 60 | 182.68 |
| 09/01/2026 16:01 | 2 | 182.70 |
| 09/01/2026 16:01 | 98 | 182.70 |
| 09/01/2026 16:01 | 100 | 182.70 |
| 09/01/2026 16:01 | 2 | 182.71 |
| 09/01/2026 16:01 | 100 | 182.72 |
| 09/01/2026 16:01 | 74 | 182.73 |
| 09/01/2026 16:01 | 100 | 182.75 |
| 09/01/2026 16:01 | 11 | 182.75 |
| 09/01/2026 16:00 | 11 | 182.925 |
| 09/01/2026 16:00 | 40 | 182.925 |
| 09/01/2026 16:00 | 3 | 182.84 |
| 09/01/2026 16:00 | 10 | 182.94 |
| 09/01/2026 16:00 | 50 | 182.94 |
| 09/01/2026 16:00 | 240 | 182.94 |
| 09/01/2026 16:00 | 50 | 183.04 |
| 09/01/2026 16:00 | 50 | 183.04 |
| 09/01/2026 16:00 | 40 | 183.00 |
| 09/01/2026 16:00 | 1 | 183.00 |
| 09/01/2026 16:00 | 100 | 183.00 |
| 09/01/2026 16:00 | 342 | 183.00 |
| 09/01/2026 16:00 | 1 | 183.00 |
| 09/01/2026 16:00 | 50 | 183.00 |
| 09/01/2026 16:00 | 6 | 183.00 |
| 09/01/2026 16:00 | 420 | 183.00 |
| 09/01/2026 16:00 | 9 | 182.95 |
| 09/01/2026 16:00 | 17 | 182.95 |
| 09/01/2026 16:00 | 19 | 182.94 |
| 09/01/2026 16:00 | 70 | 182.75 |
| 09/01/2026 16:00 | 73 | 182.73 |
| 09/01/2026 16:00 | 100 | 182.75 |
| 09/01/2026 16:00 | 50 | 182.79 |
| 09/01/2026 16:00 | 50 | 182.83 |
| 09/01/2026 16:00 | 93 | 183.00 |
| 09/01/2026 16:00 | 8 | 182.91 |
| 09/01/2026 16:00 | 10 | 182.91 |
| 09/01/2026 16:00 | 100 | 182.85 |
| 09/01/2026 16:00 | 11 | 182.81 |
| 09/01/2026 16:00 | 6 | 182.78 |
| 09/01/2026 16:00 | 3 | 182.76 |
| 09/01/2026 16:00 | 51 | 182.69 |
| 09/01/2026 16:00 | 1 | 182.71 |
| 09/01/2026 16:00 | 11 | 182.71 |
| 09/01/2026 16:00 | 5 | 182.70 |
| 09/01/2026 16:00 | 2 | 182.70 |
| 09/01/2026 16:00 | 100 | 182.70 |
| 09/01/2026 16:00 | 2 | 182.67 |
| 09/01/2026 16:00 | 36 | 182.67 |
| 09/01/2026 16:00 | 20 | 182.67 |
| 09/01/2026 16:00 | 100 | 182.67 |
| 09/01/2026 16:00 | 2 | 182.65 |
| 09/01/2026 16:00 | 50 | 182.555 |
| 09/01/2026 16:00 | 50 | 182.555 |
| 09/01/2026 16:00 | 300 | 182.555 |
| 09/01/2026 16:00 | 2 | 182.54 |
| 09/01/2026 16:00 | 100 | 182.56 |
| 09/01/2026 16:00 | 158 | 182.56 |
| 09/01/2026 16:00 | 35 | 182.52 |
| 09/01/2026 16:00 | 50 | 182.51 |
| 09/01/2026 16:00 | 2 | 182.50 |
| 09/01/2026 16:00 | 1 | 182.50 |
| 09/01/2026 16:00 | 1 | 182.50 |
| 09/01/2026 16:00 | 34 | 182.50 |
| 09/01/2026 15:59 | 1 | 182.49 |
| 09/01/2026 15:59 | 1 | 182.49 |
| 09/01/2026 15:59 | 10 | 182.50 |
| 09/01/2026 15:59 | 1 | 182.52 |
| 09/01/2026 15:59 | 10 | 182.52 |
| 09/01/2026 15:59 | 1 | 182.52 |
| 09/01/2026 15:59 | 10 | 182.52 |
| 09/01/2026 15:59 | 27 | 182.58 |
| 09/01/2026 15:59 | 24 | 182.59 |
| 09/01/2026 15:59 | 1 | 182.60 |
| 09/01/2026 15:59 | 1 | 182.60 |
| 09/01/2026 15:59 | 12 | 182.60 |
| 09/01/2026 15:59 | 114 | 182.61 |
| 09/01/2026 15:59 | 24 | 182.68 |
| 09/01/2026 15:59 | 24 | 182.68 |
| 09/01/2026 15:59 | 2 | 182.62 |
| 09/01/2026 15:59 | 1 | 182.70 |
| 09/01/2026 15:59 | 1 | 182.70 |
| 09/01/2026 15:59 | 1 | 182.76 |
| 09/01/2026 15:59 | 20 | 182.835 |
| 09/01/2026 15:59 | 4 | 182.835 |
| 09/01/2026 15:59 | 7 | 182.835 |
| 09/01/2026 15:59 | 50 | 182.835 |
| 09/01/2026 15:59 | 43 | 182.835 |
| 09/01/2026 15:59 | 7 | 182.835 |
| 09/01/2026 15:58 | 102 | 182.77 |
| 09/01/2026 15:58 | 100 | 182.84 |
| 09/01/2026 15:58 | 64 | 182.84 |
| 09/01/2026 15:58 | 1 | 182.84 |
| 09/01/2026 15:58 | 1 | 182.84 |
| 09/01/2026 15:58 | 34 | 182.84 |
| 09/01/2026 15:58 | 6 | 182.87 |
| 09/01/2026 15:58 | 6 | 182.89 |
| 09/01/2026 15:58 | 1 | 182.93 |
| 09/01/2026 15:58 | 10 | 182.93 |
| 09/01/2026 15:58 | 100 | 183.02 |
| 09/01/2026 15:58 | 100 | 183.02 |
| 09/01/2026 15:58 | 40 | 183.02 |
| 09/01/2026 15:58 | 52 | 183.03 |
| 09/01/2026 15:58 | 18 | 183.03 |
| 09/01/2026 15:58 | 27 | 183.03 |
| 09/01/2026 15:58 | 1 | 183.03 |
| 09/01/2026 15:58 | 54 | 183.03 |
| 09/01/2026 15:58 | 98 | 183.04 |
| 09/01/2026 15:58 | 2 | 183.04 |
| 09/01/2026 15:58 | 100 | 183.15 |
| 09/01/2026 15:58 | 45 | 183.15 |
| 09/01/2026 15:58 | 15 | 183.15 |
| 09/01/2026 15:58 | 40 | 183.15 |
| 09/01/2026 15:58 | 100 | 183.17 |
| 09/01/2026 15:58 | 100 | 183.17 |
| 09/01/2026 15:58 | 200 | 183.21 |
| 09/01/2026 15:57 | 100 | 183.19 |
| 09/01/2026 15:57 | 100 | 183.29 |
| 09/01/2026 15:57 | 20 | 183.29 |
| 09/01/2026 15:57 | 20 | 183.29 |
| 09/01/2026 15:57 | 10 | 183.29 |
| 09/01/2026 15:57 | 2 | 183.25 |
| 09/01/2026 15:57 | 24 | 183.17 |
| 09/01/2026 15:57 | 5 | 183.09 |
| 09/01/2026 15:57 | 30 | 183.01 |
| 09/01/2026 15:57 | 10 | 183.01 |
| 09/01/2026 15:57 | 100 | 183.06 |
| 09/01/2026 15:57 | 100 | 183.06 |
| 09/01/2026 15:57 | 10 | 183.01 |
| 09/01/2026 15:57 | 2 | 183.01 |
| 09/01/2026 15:57 | 4 | 182.96 |
| 09/01/2026 15:57 | 37 | 182.96 |
| 09/01/2026 15:57 | 3 | 182.96 |
| 09/01/2026 15:57 | 6 | 182.96 |
| 09/01/2026 15:56 | 8 | 182.95 |
| 09/01/2026 15:56 | 6 | 182.89 |
| 09/01/2026 15:56 | 10 | 182.885 |
| 09/01/2026 15:56 | 5 | 182.89 |
| 09/01/2026 15:56 | 2 | 182.91 |
| 09/01/2026 15:56 | 6 | 182.91 |
| 09/01/2026 15:56 | 10 | 182.93 |
| 09/01/2026 15:56 | 19 | 182.93 |
| 09/01/2026 15:56 | 7 | 182.96 |
| 09/01/2026 15:56 | 16 | 182.96 |
| 09/01/2026 15:56 | 78 | 182.96 |
| 09/01/2026 15:56 | 22 | 182.96 |
| 09/01/2026 15:56 | 1 | 182.97 |
| 09/01/2026 15:56 | 100 | 182.97 |
| 09/01/2026 15:56 | 2 | 182.98 |
| 09/01/2026 15:55 | 2 | 183.17 |
| 09/01/2026 15:54 | 50 | 183.19 |
| 09/01/2026 15:54 | 10 | 183.17 |
| 09/01/2026 15:54 | 12 | 183.17 |
| 09/01/2026 15:54 | 5 | 183.16 |
| 09/01/2026 15:54 | 4 | 183.28 |
| 09/01/2026 15:54 | 19 | 183.28 |
| 09/01/2026 15:54 | 27 | 183.28 |
| 09/01/2026 15:54 | 54 | 183.28 |
| 09/01/2026 15:54 | 10 | 183.33 |
| 09/01/2026 15:54 | 6 | 183.33 |
| 09/01/2026 15:54 | 100 | 183.33 |
| 09/01/2026 15:54 | 5 | 183.33 |
| 09/01/2026 15:54 | 138 | 183.34 |
| 09/01/2026 15:54 | 5 | 183.34 |
| 09/01/2026 15:54 | 100 | 183.34 |
| 09/01/2026 15:54 | 100 | 183.43 |
| 09/01/2026 15:54 | 100 | 183.43 |
| 09/01/2026 15:54 | 44 | 183.43 |
| 09/01/2026 15:54 | 1 | 183.43 |
| 09/01/2026 15:54 | 5 | 183.43 |
| 09/01/2026 15:54 | 100 | 183.43 |
| 09/01/2026 15:54 | 29 | 183.44 |
| 09/01/2026 15:54 | 322 | 183.44 |
| 09/01/2026 15:54 | 178 | 183.44 |
| 09/01/2026 15:54 | 1 | 183.46 |
| 09/01/2026 15:54 | 62 | 183.49 |
| 09/01/2026 15:54 | 8 | 183.50 |
| 09/01/2026 15:54 | 19 | 183.50 |
| 09/01/2026 15:54 | 1 | 183.50 |
| 09/01/2026 15:54 | 4 | 183.50 |
| 09/01/2026 15:54 | 1 | 183.50 |
| 09/01/2026 15:54 | 2 | 183.50 |
| 09/01/2026 15:54 | 16 | 183.50 |
| 09/01/2026 15:54 | 1 | 183.465 |
| 09/01/2026 15:54 | 8 | 183.48 |
| 09/01/2026 15:54 | 8 | 183.39 |
| 09/01/2026 15:54 | 8 | 183.39 |
| 09/01/2026 15:54 | 8 | 183.39 |
| 09/01/2026 15:53 | 19 | 183.43 |
| 09/01/2026 15:53 | 45 | 183.43 |
| 09/01/2026 15:53 | 5 | 183.43 |
| 09/01/2026 15:53 | 36 | 183.41 |
| 09/01/2026 15:53 | 5 | 183.38 |
| 09/01/2026 15:53 | 1 | 183.38 |
| 09/01/2026 15:53 | 20 | 183.38 |
| 09/01/2026 15:53 | 28 | 183.35 |
| 09/01/2026 15:53 | 44 | 183.35 |
| 09/01/2026 15:53 | 6 | 183.35 |
| 09/01/2026 15:53 | 1 | 183.35 |
| 09/01/2026 15:53 | 25 | 183.35 |
| 09/01/2026 15:53 | 1 | 183.35 |
| 09/01/2026 15:53 | 20 | 183.34 |
| 09/01/2026 15:53 | 50 | 183.34 |
| 09/01/2026 15:53 | 1 | 183.29 |
| 09/01/2026 15:53 | 6 | 183.33 |
| 09/01/2026 15:53 | 32 | 183.33 |
| 09/01/2026 15:53 | 1 | 183.33 |
| 09/01/2026 15:53 | 37 | 183.33 |
| 09/01/2026 15:53 | 27 | 183.32 |
| 09/01/2026 15:53 | 7 | 183.32 |
| 09/01/2026 15:53 | 6 | 183.32 |
| 09/01/2026 15:53 | 3 | 183.225 |
| 09/01/2026 15:53 | 3 | 183.225 |
| 09/01/2026 15:53 | 1 | 183.27 |
| 09/01/2026 15:53 | 3 | 183.215 |
| 09/01/2026 15:53 | 7 | 183.21 |
| 09/01/2026 15:53 | 12 | 183.26 |
| 09/01/2026 15:53 | 5 | 183.26 |
| 09/01/2026 15:52 | 40 | 183.22 |
| 09/01/2026 15:52 | 19 | 183.22 |
| 09/01/2026 15:52 | 1 | 183.22 |
| 09/01/2026 15:52 | 1 | 183.22 |
| 09/01/2026 15:52 | 27 | 183.22 |
| 09/01/2026 15:52 | 52 | 183.22 |
| 09/01/2026 15:52 | 10 | 183.22 |
| 09/01/2026 15:52 | 19 | 183.22 |
| 09/01/2026 15:52 | 71 | 183.23 |
| 09/01/2026 15:52 | 29 | 183.23 |
| 09/01/2026 15:52 | 1 | 183.23 |
| 09/01/2026 15:52 | 40 | 183.22 |
| 09/01/2026 15:52 | 10 | 183.22 |
| 09/01/2026 15:52 | 10 | 183.24 |
| 09/01/2026 15:52 | 26 | 183.30 |
| 09/01/2026 15:52 | 1 | 183.30 |
| 09/01/2026 15:52 | 11 | 183.30 |
| 09/01/2026 15:51 | 60 | 183.07 |
| 09/01/2026 15:51 | 60 | 183.07 |
| 09/01/2026 15:51 | 1 | 183.16 |
| 09/01/2026 15:51 | 46 | 183.16 |
| 09/01/2026 15:51 | 4 | 183.17 |
| 09/01/2026 15:51 | 3 | 183.17 |
| 09/01/2026 15:51 | 50 | 183.175 |
| 09/01/2026 15:51 | 50 | 183.175 |
| 09/01/2026 15:50 | 100 | 183.24 |
| 09/01/2026 15:50 | 60 | 183.19 |
| 09/01/2026 15:50 | 6 | 183.065 |
| 09/01/2026 15:50 | 18 | 183.05 |
| 09/01/2026 15:50 | 82 | 183.05 |
| 09/01/2026 15:50 | 32 | 183.05 |
| 09/01/2026 15:50 | 26 | 183.08 |
| 09/01/2026 15:50 | 74 | 183.08 |
| 09/01/2026 15:50 | 39 | 183.08 |
| 09/01/2026 15:50 | 3 | 183.10 |
| 09/01/2026 15:50 | 36 | 183.10 |
| 09/01/2026 15:50 | 20 | 183.01 |
| 09/01/2026 15:50 | 74 | 183.00 |
| 09/01/2026 15:50 | 4 | 183.00 |
| 09/01/2026 15:50 | 4 | 183.00 |
| 09/01/2026 15:50 | 262 | 183.00 |
| 09/01/2026 15:50 | 1 | 183.00 |
| 09/01/2026 15:50 | 1 | 183.00 |
| 09/01/2026 15:50 | 1 | 183.00 |
| 09/01/2026 15:50 | 23 | 183.00 |
| 09/01/2026 15:50 | 23 | 183.00 |
| 09/01/2026 15:50 | 1 | 183.00 |
| 09/01/2026 15:50 | 13 | 183.00 |
| 09/01/2026 15:50 | 8 | 183.00 |
| 09/01/2026 15:50 | 32 | 183.00 |
| 09/01/2026 15:50 | 19 | 183.00 |
| 09/01/2026 15:50 | 34 | 182.95 |
| 09/01/2026 15:50 | 8 | 182.91 |
| 09/01/2026 15:50 | 20 | 182.91 |
| 09/01/2026 15:50 | 2 | 182.89 |
| 09/01/2026 15:50 | 31 | 182.89 |
| 09/01/2026 15:50 | 23 | 182.785 |
| 09/01/2026 15:50 | 6 | 182.77 |
| 09/01/2026 15:50 | 77 | 182.81 |
| 09/01/2026 15:50 | 8 | 182.81 |
| 09/01/2026 15:50 | 1 | 182.81 |
| 09/01/2026 15:50 | 9 | 182.81 |
| 09/01/2026 15:50 | 5 | 182.81 |
| 09/01/2026 15:50 | 95 | 182.83 |
| 09/01/2026 15:50 | 100 | 182.83 |
| 09/01/2026 15:50 | 5 | 182.83 |
| 09/01/2026 15:50 | 48 | 182.83 |
| 09/01/2026 15:50 | 52 | 182.83 |
| 09/01/2026 15:50 | 49 | 182.84 |
| 09/01/2026 15:50 | 50 | 182.85 |
| 09/01/2026 15:50 | 50 | 182.85 |
| 09/01/2026 15:50 | 1 | 182.86 |
| 09/01/2026 15:50 | 1 | 182.87 |
| 09/01/2026 15:50 | 100 | 182.89 |
| 09/01/2026 15:50 | 1 | 182.89 |
| 09/01/2026 15:50 | 100 | 182.89 |
| 09/01/2026 15:50 | 100 | 182.89 |
| 09/01/2026 15:50 | 20 | 182.90 |
| 09/01/2026 15:50 | 1 | 182.98 |
| 09/01/2026 15:50 | 1 | 182.98 |
| 09/01/2026 15:50 | 1 | 182.98 |
| 09/01/2026 15:50 | 63 | 182.97 |
| 09/01/2026 15:50 | 1 | 182.97 |
| 09/01/2026 15:50 | 209 | 182.97 |
| 09/01/2026 15:50 | 2 | 182.97 |
| 09/01/2026 15:50 | 20 | 182.96 |
| 09/01/2026 15:50 | 4 | 182.96 |
| 09/01/2026 15:50 | 10 | 182.88 |
| 09/01/2026 15:50 | 20 | 182.88 |
| 09/01/2026 15:50 | 4 | 182.84 |
| 09/01/2026 15:50 | 4 | 182.78 |
| 09/01/2026 15:50 | 3 | 182.715 |
| 09/01/2026 15:50 | 40 | 182.74 |
| 09/01/2026 15:50 | 60 | 182.73 |
| 09/01/2026 15:50 | 5 | 182.72 |
| 09/01/2026 15:50 | 1 | 182.72 |
| 09/01/2026 15:50 | 34 | 182.72 |
| 09/01/2026 15:50 | 16 | 182.72 |
| 09/01/2026 15:50 | 3 | 182.72 |
| 09/01/2026 15:50 | 4 | 182.71 |
| 09/01/2026 15:50 | 100 | 182.71 |
| 09/01/2026 15:50 | 4 | 182.70 |
| 09/01/2026 15:50 | 1 | 182.64 |
| 09/01/2026 15:49 | 1 | 182.62 |
| 09/01/2026 15:49 | 6 | 182.62 |
| 09/01/2026 15:49 | 99 | 182.62 |
| 09/01/2026 15:49 | 99 | 182.62 |
| 09/01/2026 15:49 | 1 | 182.62 |
| 09/01/2026 15:49 | 18 | 182.63 |
| 09/01/2026 15:49 | 82 | 182.63 |
| 09/01/2026 15:49 | 18 | 182.63 |
| 09/01/2026 15:49 | 54 | 182.63 |
| 09/01/2026 15:49 | 1 | 182.63 |
| 09/01/2026 15:49 | 27 | 182.63 |
| 09/01/2026 15:49 | 100 | 182.63 |
| 09/01/2026 15:49 | 24 | 182.63 |
| 09/01/2026 15:49 | 10 | 182.69 |
| 09/01/2026 15:49 | 50 | 182.69 |
| 09/01/2026 15:49 | 240 | 182.69 |
| 09/01/2026 15:49 | 14 | 182.635 |
| 09/01/2026 15:49 | 3 | 182.635 |
| 09/01/2026 15:48 | 2 | 182.66 |
| 09/01/2026 15:48 | 20 | 182.655 |
| 09/01/2026 15:48 | 3 | 182.655 |
| 09/01/2026 15:48 | 2 | 182.65 |
| 09/01/2026 15:48 | 10 | 182.65 |
| 09/01/2026 15:48 | 70 | 182.73 |
| 09/01/2026 15:48 | 5 | 182.73 |
| 09/01/2026 15:48 | 30 | 182.69 |
| 09/01/2026 15:48 | 50 | 182.69 |
| 09/01/2026 15:48 | 1 | 182.66 |
| 09/01/2026 15:47 | 4 | 182.615 |
| 09/01/2026 15:47 | 48 | 182.615 |
| 09/01/2026 15:47 | 2 | 182.54 |
| 09/01/2026 15:47 | 4 | 182.54 |
| 09/01/2026 15:47 | 4 | 182.54 |
| 09/01/2026 15:47 | 4 | 182.54 |
| 09/01/2026 15:47 | 17 | 182.65 |
| 09/01/2026 15:47 | 93 | 182.65 |
| 09/01/2026 15:46 | 120 | 182.65 |
| 09/01/2026 15:46 | 3 | 182.64 |
| 09/01/2026 15:46 | 13 | 182.60 |
| 09/01/2026 15:46 | 23 | 182.505 |
| 09/01/2026 15:46 | 100 | 182.515 |
| 09/01/2026 15:46 | 11 | 182.50 |
| 09/01/2026 15:46 | 4 | 182.51 |
| 09/01/2026 15:46 | 100 | 182.51 |
| 09/01/2026 15:46 | 5 | 182.55 |
| 09/01/2026 15:45 | 12 | 182.56 |
| 09/01/2026 15:45 | 12 | 182.56 |
| 09/01/2026 15:45 | 6 | 182.55 |
| 09/01/2026 15:45 | 89 | 182.56 |
| 09/01/2026 15:45 | 11 | 182.56 |
| 09/01/2026 15:45 | 15 | 182.56 |
| 09/01/2026 15:45 | 5 | 182.56 |
| 09/01/2026 15:45 | 1 | 182.57 |
| 09/01/2026 15:45 | 1 | 182.57 |
| 09/01/2026 15:45 | 5 | 182.57 |
| 09/01/2026 15:45 | 11 | 182.58 |
| 09/01/2026 15:45 | 12 | 182.58 |
| 09/01/2026 15:45 | 1 | 182.58 |
| 09/01/2026 15:45 | 11 | 182.61 |
| 09/01/2026 15:45 | 14 | 182.60 |
| 09/01/2026 15:45 | 1 | 182.60 |
| 09/01/2026 15:45 | 13 | 182.61 |
| 09/01/2026 15:45 | 7 | 182.64 |
| 09/01/2026 15:45 | 1 | 182.64 |
| 09/01/2026 15:45 | 6 | 182.64 |
| 09/01/2026 15:45 | 9 | 182.64 |
| 09/01/2026 15:45 | 10 | 182.63 |
| 09/01/2026 15:45 | 10 | 182.63 |
| 09/01/2026 15:45 | 100 | 182.72 |
| 09/01/2026 15:45 | 100 | 182.72 |
| 09/01/2026 15:45 | 100 | 182.76 |
| 09/01/2026 15:45 | 106 | 182.76 |
| 09/01/2026 15:45 | 2 | 182.73 |
| 09/01/2026 15:45 | 2 | 182.72 |
| 09/01/2026 15:45 | 2 | 182.72 |
| 09/01/2026 15:45 | 1 | 182.655 |
| 09/01/2026 15:45 | 50 | 182.655 |
| 09/01/2026 15:44 | 7 | 182.625 |
| 09/01/2026 15:44 | 39 | 182.625 |
| 09/01/2026 15:44 | 11 | 182.625 |
| 09/01/2026 15:44 | 1 | 182.57 |
| 09/01/2026 15:44 | 1 | 182.67 |
| 09/01/2026 15:44 | 100 | 182.665 |
| 09/01/2026 15:44 | 50 | 182.665 |
| 09/01/2026 15:44 | 50 | 182.665 |
| 09/01/2026 15:44 | 36 | 182.66 |
| 09/01/2026 15:44 | 7 | 182.66 |
| 09/01/2026 15:43 | 75 | 182.68 |
| 09/01/2026 15:43 | 27 | 182.69 |
| 09/01/2026 15:43 | 1 | 182.69 |
| 09/01/2026 15:43 | 22 | 182.69 |
| 09/01/2026 15:43 | 20 | 182.69 |
| 09/01/2026 15:43 | 18 | 182.69 |
| 09/01/2026 15:43 | 38 | 182.83 |
| 09/01/2026 15:43 | 13 | 182.83 |
| 09/01/2026 15:43 | 2 | 182.83 |
| 09/01/2026 15:43 | 50 | 182.83 |
| 09/01/2026 15:43 | 100 | 182.83 |
| 09/01/2026 15:43 | 60 | 182.765 |
| 09/01/2026 15:43 | 240 | 182.765 |
| 09/01/2026 15:43 | 1 | 182.81 |
| 09/01/2026 15:43 | 100 | 182.81 |
| 09/01/2026 15:43 | 50 | 182.87 |
| 09/01/2026 15:43 | 50 | 182.87 |
| 09/01/2026 15:43 | 100 | 182.90 |
| 09/01/2026 15:43 | 100 | 182.95 |
| 09/01/2026 15:43 | 100 | 182.95 |
| 09/01/2026 15:43 | 100 | 182.95 |
| 09/01/2026 15:43 | 6 | 182.95 |
| 09/01/2026 15:43 | 60 | 182.93 |
| 09/01/2026 15:43 | 54 | 182.89 |
| 09/01/2026 15:43 | 1 | 182.89 |
| 09/01/2026 15:43 | 4 | 182.86 |
| 09/01/2026 15:43 | 10 | 182.85 |
| 09/01/2026 15:43 | 10 | 182.85 |
| 09/01/2026 15:43 | 4 | 182.85 |
| 09/01/2026 15:43 | 30 | 182.85 |
| 09/01/2026 15:43 | 70 | 182.83 |
| 09/01/2026 15:43 | 100 | 182.845 |
| 09/01/2026 15:43 | 10 | 182.80 |
| 09/01/2026 15:43 | 50 | 182.80 |
| 09/01/2026 15:43 | 50 | 182.80 |
| 09/01/2026 15:43 | 70 | 182.72 |
| 09/01/2026 15:43 | 30 | 182.72 |
| 09/01/2026 15:43 | 100 | 182.72 |
| 09/01/2026 15:43 | 15 | 182.72 |
| 09/01/2026 15:43 | 30 | 182.72 |
| 09/01/2026 15:43 | 100 | 182.76 |
| 09/01/2026 15:43 | 27 | 182.72 |
| 09/01/2026 15:43 | 1 | 182.72 |
| 09/01/2026 15:43 | 27 | 182.72 |
| 09/01/2026 15:43 | 100 | 182.72 |
| 09/01/2026 15:43 | 100 | 182.72 |
| 09/01/2026 15:43 | 900 | 182.72 |
| 09/01/2026 15:43 | 100 | 182.72 |
| 09/01/2026 15:43 | 16 | 182.72 |
| 09/01/2026 15:43 | 32 | 182.72 |
| 09/01/2026 15:43 | 68 | 182.72 |
| 09/01/2026 15:43 | 6 | 182.72 |
| 09/01/2026 15:43 | 91 | 182.79 |
| 09/01/2026 15:43 | 9 | 182.79 |
| 09/01/2026 15:43 | 3 | 182.77 |
| 09/01/2026 15:43 | 5 | 182.77 |
| 09/01/2026 15:43 | 5 | 182.76 |
| 09/01/2026 15:43 | 100 | 182.76 |
| 09/01/2026 15:43 | 100 | 182.76 |
| 09/01/2026 15:43 | 100 | 182.765 |
| 09/01/2026 15:43 | 2 | 182.75 |
| 09/01/2026 15:43 | 100 | 182.74 |
| 09/01/2026 15:43 | 4 | 182.72 |
| 09/01/2026 15:43 | 20 | 182.71 |
| 09/01/2026 15:43 | 20 | 182.71 |
| 09/01/2026 15:43 | 56 | 182.70 |
| 09/01/2026 15:43 | 30 | 182.70 |
| 09/01/2026 15:43 | 70 | 182.69 |
| 09/01/2026 15:43 | 10 | 182.68 |
| 09/01/2026 15:43 | 100 | 182.68 |
| 09/01/2026 15:43 | 2 | 182.67 |
| 09/01/2026 15:43 | 100 | 182.66 |
| 09/01/2026 15:43 | 2 | 182.66 |
| 09/01/2026 15:43 | 40 | 182.63 |
| 09/01/2026 15:43 | 4 | 182.62 |
| 09/01/2026 15:43 | 10 | 182.605 |
| 09/01/2026 15:43 | 2 | 182.605 |
| 09/01/2026 15:43 | 10 | 182.605 |
| 09/01/2026 15:43 | 6 | 182.605 |
| 09/01/2026 15:43 | 15 | 182.605 |
| 09/01/2026 15:43 | 10 | 182.605 |
| 09/01/2026 15:43 | 49 | 182.55 |
| 09/01/2026 15:43 | 14 | 182.53 |
| 09/01/2026 15:43 | 14 | 182.53 |
| 09/01/2026 15:43 | 2 | 182.53 |
| 09/01/2026 15:43 | 2 | 182.51 |
| 09/01/2026 15:43 | 3 | 182.49 |
| 09/01/2026 15:43 | 97 | 182.49 |
| 09/01/2026 15:43 | 3 | 182.49 |
| 09/01/2026 15:43 | 100 | 182.48 |
| 09/01/2026 15:42 | 55 | 182.40 |
| 09/01/2026 15:42 | 10 | 182.46 |
| 09/01/2026 15:41 | 66 | 182.55 |
| 09/01/2026 15:41 | 52 | 182.55 |
| 09/01/2026 15:41 | 100 | 182.55 |
| 09/01/2026 15:41 | 1 | 182.59 |
| 09/01/2026 15:41 | 100 | 182.59 |
| 09/01/2026 15:41 | 3 | 182.50 |
| 09/01/2026 15:41 | 6 | 182.435 |
| 09/01/2026 15:41 | 6 | 182.435 |
| 09/01/2026 15:41 | 16 | 182.435 |
| 09/01/2026 15:41 | 17 | 182.48 |
| 09/01/2026 15:41 | 109 | 182.48 |
| 09/01/2026 15:41 | 160 | 182.52 |
| 09/01/2026 15:41 | 45 | 182.51 |
| 09/01/2026 15:41 | 100 | 182.48 |
| 09/01/2026 15:41 | 100 | 182.48 |
| 09/01/2026 15:41 | 30 | 182.46 |
| 09/01/2026 15:41 | 48 | 182.47 |
| 09/01/2026 15:41 | 22 | 182.47 |
| 09/01/2026 15:41 | 242 | 182.47 |
| 09/01/2026 15:41 | 105 | 182.47 |
| 09/01/2026 15:41 | 2 | 182.46 |
| 09/01/2026 15:41 | 7 | 182.45 |
| 09/01/2026 15:41 | 60 | 182.45 |
| 09/01/2026 15:40 | 100 | 182.36 |
| 09/01/2026 15:40 | 50 | 182.185 |
| 09/01/2026 15:40 | 100 | 182.32 |
| 09/01/2026 15:40 | 11 | 182.24 |
| 09/01/2026 15:40 | 13 | 182.24 |
| 09/01/2026 15:40 | 100 | 182.32 |
| 09/01/2026 15:40 | 1 | 182.25 |
| 09/01/2026 15:39 | 2 | 182.20 |
| 09/01/2026 15:39 | 2 | 182.19 |
| 09/01/2026 15:39 | 1 | 182.23 |
| 09/01/2026 15:39 | 6 | 182.23 |
| 09/01/2026 15:39 | 20 | 182.215 |
| 09/01/2026 15:39 | 6 | 182.215 |
| 09/01/2026 15:39 | 20 | 182.10 |
| 09/01/2026 15:39 | 20 | 182.17 |
| 09/01/2026 15:39 | 100 | 182.18 |
| 09/01/2026 15:39 | 6 | 182.26 |
| 09/01/2026 15:39 | 8 | 182.35 |
| 09/01/2026 15:39 | 100 | 182.35 |
| 09/01/2026 15:39 | 40 | 182.35 |
| 09/01/2026 15:39 | 100 | 182.35 |
| 09/01/2026 15:39 | 15 | 182.49 |
| 09/01/2026 15:39 | 29 | 182.49 |
| 09/01/2026 15:39 | 26 | 182.49 |
| 09/01/2026 15:39 | 3 | 182.49 |
| 09/01/2026 15:39 | 1 | 182.49 |
| 09/01/2026 15:39 | 25 | 182.49 |
| 09/01/2026 15:39 | 4 | 182.47 |
| 09/01/2026 15:39 | 6 | 182.435 |
| 09/01/2026 15:39 | 29 | 182.47 |
| 09/01/2026 15:39 | 50 | 182.47 |
| 09/01/2026 15:39 | 29 | 182.47 |
| 09/01/2026 15:39 | 50 | 182.47 |
| 09/01/2026 15:39 | 100 | 182.47 |
| 09/01/2026 15:39 | 38 | 182.47 |
| 09/01/2026 15:39 | 5 | 182.47 |
| 09/01/2026 15:39 | 8 | 182.425 |
| 09/01/2026 15:39 | 50 | 182.42 |
| 09/01/2026 15:38 | 12 | 182.345 |
| 09/01/2026 15:38 | 6 | 182.345 |
| 09/01/2026 15:38 | 50 | 182.30 |
| 09/01/2026 15:38 | 26 | 182.30 |
| 09/01/2026 15:38 | 24 | 182.29 |
| 09/01/2026 15:38 | 76 | 182.29 |
| 09/01/2026 15:38 | 10 | 182.22 |
| 09/01/2026 15:38 | 14 | 182.22 |
| 09/01/2026 15:38 | 43 | 182.22 |
| 09/01/2026 15:38 | 7 | 182.22 |
| 09/01/2026 15:38 | 100 | 182.22 |
| 09/01/2026 15:38 | 2 | 182.16 |
| 09/01/2026 15:38 | 6 | 182.19 |
| 09/01/2026 15:38 | 100 | 182.23 |
| 09/01/2026 15:38 | 45 | 182.23 |
| 09/01/2026 15:38 | 240 | 182.23 |
| 09/01/2026 15:38 | 11 | 182.36 |
| 09/01/2026 15:38 | 5 | 182.46 |
| 09/01/2026 15:38 | 5 | 182.46 |
| 09/01/2026 15:38 | 10 | 182.405 |
| 09/01/2026 15:37 | 16 | 182.40 |
| 09/01/2026 15:37 | 14 | 182.40 |
| 09/01/2026 15:37 | 40 | 182.40 |
| 09/01/2026 15:37 | 14 | 182.40 |
| 09/01/2026 15:37 | 50 | 182.40 |
| 09/01/2026 15:37 | 50 | 182.40 |
| 09/01/2026 15:37 | 100 | 182.37 |
| 09/01/2026 15:37 | 21 | 182.37 |
| 09/01/2026 15:37 | 14 | 182.37 |
| 09/01/2026 15:37 | 18 | 182.37 |
| 09/01/2026 15:37 | 100 | 182.38 |
| 09/01/2026 15:37 | 100 | 182.38 |
| 09/01/2026 15:37 | 92 | 182.38 |
| 09/01/2026 15:37 | 100 | 182.38 |
| 09/01/2026 15:37 | 50 | 182.375 |
| 09/01/2026 15:37 | 100 | 182.22 |
| 09/01/2026 15:37 | 100 | 182.22 |
| 09/01/2026 15:37 | 100 | 182.35 |
| 09/01/2026 15:37 | 100 | 182.36 |
| 09/01/2026 15:37 | 100 | 182.36 |
| 09/01/2026 15:37 | 25 | 182.47 |
| 09/01/2026 15:37 | 27 | 182.47 |
| 09/01/2026 15:37 | 100 | 182.58 |
| 09/01/2026 15:37 | 11 | 182.59 |
| 09/01/2026 15:37 | 18 | 182.59 |
| 09/01/2026 15:36 | 117 | 182.69 |
| 09/01/2026 15:36 | 3 | 182.68 |
| 09/01/2026 15:36 | 3 | 182.68 |
| 09/01/2026 15:36 | 50 | 182.68 |
| 09/01/2026 15:36 | 3 | 182.67 |
| 09/01/2026 15:36 | 3 | 182.68 |
| 09/01/2026 15:36 | 24 | 182.72 |
| 09/01/2026 15:36 | 12 | 182.72 |
| 09/01/2026 15:36 | 40 | 182.71 |
| 09/01/2026 15:36 | 40 | 182.66 |
| 09/01/2026 15:36 | 77 | 182.66 |
| 09/01/2026 15:36 | 16 | 182.66 |
| 09/01/2026 15:36 | 10 | 182.70 |
| 09/01/2026 15:36 | 32 | 182.70 |
| 09/01/2026 15:36 | 1 | 182.70 |
| 09/01/2026 15:36 | 1 | 182.70 |
| 09/01/2026 15:36 | 1 | 182.70 |
| 09/01/2026 15:36 | 11 | 182.70 |
| 09/01/2026 15:36 | 100 | 182.70 |
| 09/01/2026 15:36 | 21 | 182.70 |
| 09/01/2026 15:36 | 10 | 182.70 |
| 09/01/2026 15:36 | 20 | 182.69 |
| 09/01/2026 15:36 | 30 | 182.63 |
| 09/01/2026 15:36 | 50 | 182.61 |
| 09/01/2026 15:36 | 18 | 182.525 |
| 09/01/2026 15:36 | 50 | 182.525 |
| 09/01/2026 15:36 | 60 | 182.525 |
| 09/01/2026 15:36 | 96 | 182.61 |
| 09/01/2026 15:36 | 1 | 182.60 |
| 09/01/2026 15:36 | 1 | 182.60 |
| 09/01/2026 15:36 | 100 | 182.60 |
| 09/01/2026 15:36 | 8 | 182.60 |
| 09/01/2026 15:36 | 100 | 182.60 |
| 09/01/2026 15:36 | 100 | 182.475 |
| 09/01/2026 15:36 | 28 | 182.47 |
| 09/01/2026 15:36 | 30 | 182.47 |
| 09/01/2026 15:36 | 100 | 182.48 |
| 09/01/2026 15:36 | 60 | 182.41 |
| 09/01/2026 15:36 | 36 | 182.53 |
| 09/01/2026 15:36 | 64 | 182.53 |
| 09/01/2026 15:36 | 36 | 182.53 |
| 09/01/2026 15:36 | 64 | 182.53 |
| 09/01/2026 15:36 | 100 | 182.59 |
| 09/01/2026 15:36 | 13 | 182.59 |
| 09/01/2026 15:36 | 40 | 182.59 |
| 09/01/2026 15:36 | 100 | 182.59 |
| 09/01/2026 15:36 | 100 | 182.59 |
| 09/01/2026 15:36 | 100 | 182.53 |
| 09/01/2026 15:36 | 4 | 182.51 |
| 09/01/2026 15:36 | 5 | 182.51 |
| 09/01/2026 15:36 | 50 | 182.47 |
| 09/01/2026 15:36 | 50 | 182.47 |
| 09/01/2026 15:35 | 50 | 182.42 |
| 09/01/2026 15:35 | 50 | 182.42 |
| 09/01/2026 15:35 | 50 | 182.44 |
| 09/01/2026 15:35 | 10 | 182.40 |
| 09/01/2026 15:35 | 2 | 182.37 |
| 09/01/2026 15:35 | 2 | 182.35 |
| 09/01/2026 15:35 | 20 | 182.34 |
| 09/01/2026 15:35 | 329 | 182.34 |
| 09/01/2026 15:35 | 20 | 182.33 |
| 09/01/2026 15:35 | 1 | 182.32 |
| 09/01/2026 15:35 | 89 | 182.32 |
| 09/01/2026 15:35 | 40 | 182.32 |
| 09/01/2026 15:35 | 71 | 182.32 |
| 09/01/2026 15:35 | 10 | 182.275 |
| 09/01/2026 15:35 | 30 | 182.235 |
| 09/01/2026 15:35 | 45 | 182.27 |
| 09/01/2026 15:35 | 10 | 182.235 |
| 09/01/2026 15:35 | 43 | 182.235 |
| 09/01/2026 15:35 | 21 | 182.27 |
| 09/01/2026 15:35 | 100 | 182.27 |
| 09/01/2026 15:35 | 16 | 182.25 |
| 09/01/2026 15:35 | 2 | 182.25 |
| 09/01/2026 15:35 | 11 | 182.23 |
| 09/01/2026 15:35 | 28 | 182.23 |
| 09/01/2026 15:35 | 3 | 182.23 |
| 09/01/2026 15:35 | 1 | 182.23 |
| 09/01/2026 15:35 | 96 | 182.23 |
| 09/01/2026 15:35 | 4 | 182.22 |
| 09/01/2026 15:35 | 186 | 182.22 |
| 09/01/2026 15:35 | 90 | 182.22 |
| 09/01/2026 15:35 | 40 | 182.22 |
| 09/01/2026 15:35 | 190 | 182.21 |
| 09/01/2026 15:35 | 128 | 182.19 |
| 09/01/2026 15:35 | 1 | 182.19 |
| 09/01/2026 15:35 | 1 | 182.19 |
| 09/01/2026 15:35 | 1 | 182.165 |
| 09/01/2026 15:35 | 1 | 182.165 |
| 09/01/2026 15:35 | 1 | 182.165 |
| 09/01/2026 15:35 | 1 | 182.165 |
| 09/01/2026 15:35 | 1 | 182.165 |
| 09/01/2026 15:35 | 10 | 182.105 |
| 09/01/2026 15:35 | 29 | 182.105 |
| 09/01/2026 15:35 | 13 | 182.105 |
| 09/01/2026 15:35 | 10 | 182.105 |
| 09/01/2026 15:35 | 11 | 182.105 |
| 09/01/2026 15:35 | 28 | 182.105 |
| 09/01/2026 15:35 | 10 | 182.105 |
| 09/01/2026 15:35 | 11 | 182.105 |
| 09/01/2026 15:35 | 11 | 182.105 |
| 09/01/2026 15:35 | 10 | 182.105 |
| 09/01/2026 15:35 | 18 | 182.105 |
| 09/01/2026 15:35 | 10 | 182.105 |
| 09/01/2026 15:35 | 12 | 182.11 |
| 09/01/2026 15:35 | 22 | 182.11 |
| 09/01/2026 15:35 | 10 | 182.11 |
| 09/01/2026 15:35 | 2 | 182.11 |
| 09/01/2026 15:35 | 11 | 182.11 |
| 09/01/2026 15:35 | 6 | 182.11 |
| 09/01/2026 15:35 | 23 | 182.11 |
| 09/01/2026 15:35 | 6 | 182.07 |
| 09/01/2026 15:34 | 100 | 181.98 |
| 09/01/2026 15:34 | 45 | 182.00 |
| 09/01/2026 15:34 | 26 | 182.00 |
| 09/01/2026 15:34 | 4 | 181.98 |
| 09/01/2026 15:34 | 75 | 181.98 |
| 09/01/2026 15:34 | 21 | 181.98 |
| 09/01/2026 15:34 | 50 | 181.98 |
| 09/01/2026 15:34 | 32 | 181.82 |
| 09/01/2026 15:34 | 10 | 181.99 |
| 09/01/2026 15:34 | 2 | 182.00 |
| 09/01/2026 15:34 | 2 | 181.985 |
| 09/01/2026 15:34 | 2 | 181.985 |
| 09/01/2026 15:34 | 2 | 181.985 |
| 09/01/2026 15:34 | 2 | 181.985 |
| 09/01/2026 15:34 | 100 | 181.71 |
| 09/01/2026 15:34 | 100 | 181.66 |
| 09/01/2026 15:33 | 95 | 181.67 |
| 09/01/2026 15:33 | 5 | 181.76 |
| 09/01/2026 15:33 | 25 | 181.91 |
| 09/01/2026 15:33 | 75 | 181.91 |
| 09/01/2026 15:33 | 16 | 182.19 |
| 09/01/2026 15:33 | 25 | 182.19 |
| 09/01/2026 15:33 | 40 | 182.19 |
| 09/01/2026 15:33 | 1 | 182.19 |
| 09/01/2026 15:33 | 99 | 182.19 |
| 09/01/2026 15:33 | 25 | 182.19 |
| 09/01/2026 15:33 | 75 | 182.19 |
| 09/01/2026 15:33 | 10 | 182.265 |
| 09/01/2026 15:33 | 1 | 182.20 |
| 09/01/2026 15:32 | 50 | 182.30 |
| 09/01/2026 15:32 | 50 | 182.30 |
| 09/01/2026 15:32 | 146 | 182.45 |
| 09/01/2026 15:32 | 240 | 182.44 |
| 09/01/2026 15:32 | 50 | 182.34 |
| 09/01/2026 15:32 | 50 | 182.34 |
| 09/01/2026 15:32 | 1 | 182.32 |
| 09/01/2026 15:32 | 2 | 182.31 |
| 09/01/2026 15:32 | 100 | 182.31 |
| 09/01/2026 15:32 | 1 | 182.30 |
| 09/01/2026 15:32 | 50 | 182.27 |
| 09/01/2026 15:32 | 11 | 181.995 |
| 09/01/2026 15:32 | 53 | 182.13 |
| 09/01/2026 15:32 | 110 | 182.13 |
| 09/01/2026 15:32 | 89 | 182.13 |
| 09/01/2026 15:32 | 1 | 182.13 |
| 09/01/2026 15:32 | 10 | 182.13 |
| 09/01/2026 15:32 | 30 | 182.13 |
| 09/01/2026 15:32 | 70 | 182.13 |
| 09/01/2026 15:32 | 11 | 182.365 |
| 09/01/2026 15:32 | 50 | 182.365 |
| 09/01/2026 15:32 | 14 | 182.39 |
| 09/01/2026 15:32 | 10 | 182.39 |
| 09/01/2026 15:32 | 25 | 182.46 |
| 09/01/2026 15:32 | 49 | 182.46 |
| 09/01/2026 15:32 | 26 | 182.46 |
| 09/01/2026 15:32 | 99 | 182.46 |
| 09/01/2026 15:32 | 1 | 182.46 |
| 09/01/2026 15:32 | 100 | 182.46 |
| 09/01/2026 15:32 | 16 | 182.50 |
| 09/01/2026 15:32 | 48 | 182.50 |
| 09/01/2026 15:32 | 52 | 182.50 |
| 09/01/2026 15:32 | 50 | 182.50 |
| 09/01/2026 15:32 | 100 | 182.50 |
| 09/01/2026 15:32 | 100 | 182.50 |
| 09/01/2026 15:32 | 20 | 182.50 |
| 09/01/2026 15:32 | 100 | 182.50 |
| 09/01/2026 15:32 | 1 | 182.49 |
| 09/01/2026 15:32 | 1 | 182.48 |
| 09/01/2026 15:32 | 1 | 182.48 |
| 09/01/2026 15:32 | 52 | 182.48 |
| 09/01/2026 15:32 | 48 | 182.48 |
| 09/01/2026 15:32 | 2 | 182.47 |
| 09/01/2026 15:32 | 100 | 182.47 |
| 09/01/2026 15:31 | 22 | 182.47 |
| 09/01/2026 15:31 | 22 | 182.47 |
| 09/01/2026 15:31 | 22 | 182.47 |
| 09/01/2026 15:31 | 9 | 182.28 |
| 09/01/2026 15:31 | 17 | 182.105 |
| 09/01/2026 15:31 | 9 | 182.27 |
| 09/01/2026 15:31 | 6 | 182.28 |
| 09/01/2026 15:31 | 14 | 182.105 |
| 09/01/2026 15:31 | 44 | 182.105 |
| 09/01/2026 15:31 | 56 | 181.96 |
| 09/01/2026 15:31 | 100 | 182.10 |
| 09/01/2026 15:31 | 75 | 182.11 |
| 09/01/2026 15:31 | 29 | 182.11 |
| 09/01/2026 15:31 | 5 | 182.11 |
| 09/01/2026 15:31 | 90 | 182.11 |
| 09/01/2026 15:31 | 40 | 182.11 |
| 09/01/2026 15:31 | 5 | 182.11 |
| 09/01/2026 15:31 | 145 | 182.11 |
| 09/01/2026 15:31 | 21 | 182.11 |
| 09/01/2026 15:31 | 29 | 182.11 |
| 09/01/2026 15:31 | 5 | 182.11 |
| 09/01/2026 15:31 | 15 | 182.11 |
| 09/01/2026 15:31 | 1 | 182.11 |
| 09/01/2026 15:31 | 50 | 182.11 |
| 09/01/2026 15:31 | 145 | 182.11 |
| 09/01/2026 15:31 | 75 | 182.11 |
| 09/01/2026 15:31 | 68 | 182.11 |
| 09/01/2026 15:31 | 7 | 182.11 |
| 09/01/2026 15:31 | 60 | 182.11 |
| 09/01/2026 15:31 | 200 | 182.11 |
| 09/01/2026 15:31 | 75 | 182.11 |
| 09/01/2026 15:31 | 50 | 182.11 |
| 09/01/2026 15:31 | 145 | 182.11 |
| 09/01/2026 15:31 | 20 | 182.11 |
| 09/01/2026 15:31 | 110 | 182.11 |
| 09/01/2026 15:31 | 70 | 182.11 |
| 09/01/2026 15:31 | 60 | 182.11 |
| 09/01/2026 15:31 | 3 | 182.11 |
| 09/01/2026 15:31 | 27 | 182.20 |
| 09/01/2026 15:31 | 3 | 182.20 |
| 09/01/2026 15:31 | 50 | 182.155 |
| 09/01/2026 15:31 | 50 | 182.155 |
| 09/01/2026 15:31 | 15 | 182.155 |
| 09/01/2026 15:31 | 20 | 182.12 |
| 09/01/2026 15:31 | 5 | 182.02 |
| 09/01/2026 15:31 | 15 | 182.07 |
| 09/01/2026 15:31 | 100 | 182.14 |
| 09/01/2026 15:31 | 300 | 182.14 |
| 09/01/2026 15:31 | 229 | 182.00 |
| 09/01/2026 15:31 | 133 | 182.00 |
| 09/01/2026 15:31 | 29 | 182.00 |
| 09/01/2026 15:31 | 28 | 182.00 |
| 09/01/2026 15:31 | 12 | 182.00 |
| 09/01/2026 15:31 | 40 | 182.00 |
| 09/01/2026 15:31 | 40 | 181.98 |
| 09/01/2026 15:31 | 5 | 181.99 |
| 09/01/2026 15:31 | 10 | 181.98 |
| 09/01/2026 15:31 | 5 | 181.98 |
| 09/01/2026 15:31 | 15 | 181.98 |
| 09/01/2026 15:31 | 100 | 181.98 |
| 09/01/2026 15:31 | 80 | 181.92 |
| 09/01/2026 15:31 | 20 | 181.91 |
| 09/01/2026 15:31 | 100 | 181.89 |
| 09/01/2026 15:31 | 10 | 181.75 |
| 09/01/2026 15:31 | 46 | 181.72 |
| 09/01/2026 15:31 | 54 | 181.72 |
| 09/01/2026 15:31 | 2 | 181.67 |
| 09/01/2026 15:31 | 18 | 181.65 |
| 09/01/2026 15:31 | 2 | 181.65 |
| 09/01/2026 15:31 | 2 | 181.65 |
| 09/01/2026 15:31 | 2 | 181.65 |
| 09/01/2026 15:31 | 76 | 181.65 |
| 09/01/2026 15:30 | 100 | 181.235 |
| 09/01/2026 15:30 | 300 | 181.23 |
| 09/01/2026 15:30 | 1 | 180.74 |
| 09/01/2026 15:30 | 10 | 180.705 |
| 09/01/2026 15:30 | 50 | 180.705 |
| 09/01/2026 15:30 | 28 | 180.75 |
| 09/01/2026 15:30 | 50 | 181.055 |
| 09/01/2026 15:30 | 12 | 181.10 |
| 09/01/2026 15:30 | 8 | 181.22 |
| 09/01/2026 15:30 | 12 | 181.24 |
| 09/01/2026 15:30 | 88 | 181.24 |
| 09/01/2026 15:30 | 12 | 181.24 |
| 09/01/2026 15:30 | 27 | 181.24 |
| 09/01/2026 15:30 | 61 | 181.24 |
| 09/01/2026 15:30 | 100 | 181.24 |
| 09/01/2026 15:30 | 50 | 181.40 |
| 09/01/2026 15:30 | 10 | 181.235 |
| 09/01/2026 15:30 | 50 | 181.045 |
| 09/01/2026 15:30 | 1 | 180.86 |
| 09/01/2026 15:30 | 5 | 180.94 |
| 09/01/2026 15:30 | 1 | 180.94 |
| 09/01/2026 15:30 | 25 | 181.12 |
| 09/01/2026 15:30 | 25 | 181.12 |
| 09/01/2026 15:30 | 21 | 181.70 |
| 09/01/2026 15:30 | 100 | 181.70 |
| 09/01/2026 15:30 | 100 | 181.70 |
| 09/01/2026 15:30 | 50 | 181.70 |
| 09/01/2026 15:30 | 50 | 181.72 |
| 09/01/2026 15:30 | 50 | 181.72 |
| 09/01/2026 15:30 | 40684 | 181.80 |
| 09/01/2026 15:30 | 19 | 181.81 |
| 09/01/2026 15:30 | 75 | 181.76 |
| 09/01/2026 15:30 | 25 | 181.76 |
| 09/01/2026 15:30 | 85 | 181.72 |
| 09/01/2026 15:29 | 100 | 181.63 |
| 09/01/2026 15:28 | 10 | 180.99 |
| 09/01/2026 15:28 | 10 | 180.99 |
| 09/01/2026 15:12 | 34 | 181.93 |
| 09/01/2026 14:46 | 17 | 180.36 |
| 09/01/2026 13:10 | 10 | 180.00 |
| 09/01/2026 13:10 | 5 | 180.09 |
| 09/01/2026 13:10 | 5 | 180.12 |
| 09/01/2026 10:06 | 5 | 180.04 |
| 09/01/2026 10:06 | 5 | 180.09 |
| 09/01/2026 10:06 | 5 | 180.09 |