Large gap with delayed quotes
|
Last quote
01/16/2026
-
17:34:31
|
Bid
01/16/2026 -
18:01:39
|
Bid Volume |
Ask
01/16/2026 -
17:40:00
|
Ask Volume |
|---|---|---|---|---|
|
76.92
-0.70
(
-0.90% )
|
0.00
|
45 |
77.80
|
50 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 01/16/2026 17:34 | 150 | 76.92 |
| 01/16/2026 17:34 | 144 | 76.92 |
| 01/16/2026 17:34 | 6 | 76.92 |
| 01/16/2026 17:34 | 150 | 76.92 |
| 01/16/2026 17:34 | 150 | 76.92 |
| 01/16/2026 17:31 | 9 | 76.92 |
| 01/16/2026 17:31 | 10 | 76.92 |
| 01/16/2026 17:31 | 210 | 76.92 |
| 01/16/2026 17:31 | 743 | 76.92 |
| 01/16/2026 17:31 | 15 | 76.92 |
| 01/16/2026 17:31 | 658 | 76.92 |
| 01/16/2026 17:31 | 61 | 76.92 |
| 01/16/2026 17:31 | 170 | 76.92 |
| 01/16/2026 17:31 | 132 | 76.92 |
| 01/16/2026 17:31 | 673 | 76.92 |
| 01/16/2026 17:31 | 87 | 76.92 |
| 01/16/2026 17:31 | 159 | 76.92 |
| 01/16/2026 17:31 | 132 | 76.92 |
| 01/16/2026 17:31 | 442 | 76.92 |
| 01/16/2026 17:31 | 680 | 76.92 |
| 01/16/2026 17:31 | 56 | 76.92 |
| 01/16/2026 17:31 | 163 | 76.92 |
| 01/16/2026 17:31 | 36 | 76.92 |
| 01/16/2026 17:31 | 238 | 76.92 |
| 01/16/2026 17:31 | 191 | 76.92 |
| 01/16/2026 17:31 | 264 | 76.92 |
| 01/16/2026 17:31 | 422 | 76.92 |
| 01/16/2026 17:31 | 1084 | 76.92 |
| 01/16/2026 17:31 | 758 | 76.92 |
| 01/16/2026 17:31 | 219 | 76.92 |
| 01/16/2026 17:31 | 104 | 76.92 |
| 01/16/2026 17:31 | 1000 | 76.92 |
| 01/16/2026 17:31 | 1390 | 76.92 |
| 01/16/2026 17:31 | 536 | 76.92 |
| 01/16/2026 17:31 | 1617 | 76.92 |
| 01/16/2026 17:31 | 144 | 76.92 |
| 01/16/2026 17:31 | 121 | 76.92 |
| 01/16/2026 17:31 | 66 | 76.92 |
| 01/16/2026 17:31 | 47 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 270 | 76.92 |
| 01/16/2026 17:31 | 2049 | 76.92 |
| 01/16/2026 17:31 | 549 | 76.92 |
| 01/16/2026 17:31 | 1852 | 76.92 |
| 01/16/2026 17:31 | 299 | 76.92 |
| 01/16/2026 17:31 | 41 | 76.92 |
| 01/16/2026 17:31 | 383 | 76.92 |
| 01/16/2026 17:31 | 204 | 76.92 |
| 01/16/2026 17:31 | 259 | 76.92 |
| 01/16/2026 17:31 | 2084 | 76.92 |
| 01/16/2026 17:31 | 680 | 76.92 |
| 01/16/2026 17:31 | 678 | 76.92 |
| 01/16/2026 17:31 | 336 | 76.92 |
| 01/16/2026 17:31 | 1221 | 76.92 |
| 01/16/2026 17:31 | 65 | 76.92 |
| 01/16/2026 17:31 | 1802 | 76.92 |
| 01/16/2026 17:31 | 4836 | 76.92 |
| 01/16/2026 17:31 | 1320 | 76.92 |
| 01/16/2026 17:31 | 2935 | 76.92 |
| 01/16/2026 17:31 | 1141 | 76.92 |
| 01/16/2026 17:31 | 9 | 76.92 |
| 01/16/2026 17:31 | 331 | 76.92 |
| 01/16/2026 17:31 | 1430 | 76.92 |
| 01/16/2026 17:31 | 1367 | 76.92 |
| 01/16/2026 17:31 | 707 | 76.92 |
| 01/16/2026 17:31 | 384 | 76.92 |
| 01/16/2026 17:31 | 36 | 76.92 |
| 01/16/2026 17:31 | 915 | 76.92 |
| 01/16/2026 17:31 | 315 | 76.92 |
| 01/16/2026 17:31 | 15 | 76.92 |
| 01/16/2026 17:31 | 63 | 76.92 |
| 01/16/2026 17:31 | 42 | 76.92 |
| 01/16/2026 17:31 | 14 | 76.92 |
| 01/16/2026 17:31 | 47 | 76.92 |
| 01/16/2026 17:31 | 59 | 76.92 |
| 01/16/2026 17:31 | 84 | 76.92 |
| 01/16/2026 17:31 | 84 | 76.92 |
| 01/16/2026 17:31 | 2 | 76.92 |
| 01/16/2026 17:31 | 118 | 76.92 |
| 01/16/2026 17:31 | 72 | 76.92 |
| 01/16/2026 17:31 | 86 | 76.92 |
| 01/16/2026 17:31 | 37 | 76.92 |
| 01/16/2026 17:31 | 42 | 76.92 |
| 01/16/2026 17:31 | 29 | 76.92 |
| 01/16/2026 17:31 | 19 | 76.92 |
| 01/16/2026 17:31 | 29 | 76.92 |
| 01/16/2026 17:31 | 24 | 76.92 |
| 01/16/2026 17:31 | 30 | 76.92 |
| 01/16/2026 17:31 | 76 | 76.92 |
| 01/16/2026 17:31 | 20 | 76.92 |
| 01/16/2026 17:31 | 20 | 76.92 |
| 01/16/2026 17:31 | 137 | 76.92 |
| 01/16/2026 17:31 | 19 | 76.92 |
| 01/16/2026 17:31 | 61 | 76.92 |
| 01/16/2026 17:31 | 9 | 76.92 |
| 01/16/2026 17:31 | 14 | 76.92 |
| 01/16/2026 17:31 | 44 | 76.92 |
| 01/16/2026 17:31 | 1272 | 76.92 |
| 01/16/2026 17:31 | 83 | 76.92 |
| 01/16/2026 17:31 | 863 | 76.92 |
| 01/16/2026 17:31 | 27 | 76.92 |
| 01/16/2026 17:31 | 846 | 76.92 |
| 01/16/2026 17:31 | 144 | 76.92 |
| 01/16/2026 17:31 | 424 | 76.92 |
| 01/16/2026 17:31 | 5209 | 76.92 |
| 01/16/2026 17:31 | 144 | 76.92 |
| 01/16/2026 17:31 | 167 | 76.92 |
| 01/16/2026 17:31 | 2176 | 76.92 |
| 01/16/2026 17:31 | 8906 | 76.92 |
| 01/16/2026 17:31 | 143 | 76.92 |
| 01/16/2026 17:31 | 1824 | 76.92 |
| 01/16/2026 17:31 | 47 | 76.92 |
| 01/16/2026 17:31 | 79 | 76.92 |
| 01/16/2026 17:31 | 487 | 76.92 |
| 01/16/2026 17:31 | 3807 | 76.92 |
| 01/16/2026 17:31 | 341 | 76.92 |
| 01/16/2026 17:31 | 346 | 76.92 |
| 01/16/2026 17:31 | 356 | 76.92 |
| 01/16/2026 17:31 | 453 | 76.92 |
| 01/16/2026 17:31 | 41 | 76.92 |
| 01/16/2026 17:31 | 112 | 76.92 |
| 01/16/2026 17:31 | 156 | 76.92 |
| 01/16/2026 17:31 | 137 | 76.92 |
| 01/16/2026 17:31 | 89 | 76.92 |
| 01/16/2026 17:31 | 399 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 253 | 76.92 |
| 01/16/2026 17:31 | 75 | 76.92 |
| 01/16/2026 17:31 | 1076 | 76.92 |
| 01/16/2026 17:31 | 459 | 76.92 |
| 01/16/2026 17:31 | 768 | 76.92 |
| 01/16/2026 17:31 | 68 | 76.92 |
| 01/16/2026 17:31 | 157 | 76.92 |
| 01/16/2026 17:31 | 85 | 76.92 |
| 01/16/2026 17:31 | 72 | 76.92 |
| 01/16/2026 17:31 | 157 | 76.92 |
| 01/16/2026 17:31 | 313 | 76.92 |
| 01/16/2026 17:31 | 157 | 76.92 |
| 01/16/2026 17:31 | 45 | 76.92 |
| 01/16/2026 17:31 | 100 | 76.92 |
| 01/16/2026 17:31 | 105 | 76.92 |
| 01/16/2026 17:31 | 15 | 76.92 |
| 01/16/2026 17:31 | 202 | 76.92 |
| 01/16/2026 17:31 | 80 | 76.92 |
| 01/16/2026 17:31 | 86 | 76.92 |
| 01/16/2026 17:31 | 630 | 76.92 |
| 01/16/2026 17:31 | 391 | 76.92 |
| 01/16/2026 17:31 | 12 | 76.92 |
| 01/16/2026 17:31 | 525 | 76.92 |
| 01/16/2026 17:31 | 768 | 76.92 |
| 01/16/2026 17:31 | 806 | 76.92 |
| 01/16/2026 17:31 | 783 | 76.92 |
| 01/16/2026 17:31 | 179 | 76.92 |
| 01/16/2026 17:31 | 3496 | 76.92 |
| 01/16/2026 17:31 | 7147 | 76.92 |
| 01/16/2026 17:31 | 30 | 76.92 |
| 01/16/2026 17:31 | 180 | 76.92 |
| 01/16/2026 17:31 | 73 | 76.92 |
| 01/16/2026 17:31 | 1203 | 76.92 |
| 01/16/2026 17:31 | 354 | 76.92 |
| 01/16/2026 17:31 | 354 | 76.92 |
| 01/16/2026 17:31 | 329 | 76.92 |
| 01/16/2026 17:31 | 7 | 76.92 |
| 01/16/2026 17:31 | 1658 | 76.92 |
| 01/16/2026 17:31 | 52 | 76.92 |
| 01/16/2026 17:31 | 6015 | 76.92 |
| 01/16/2026 17:31 | 184 | 76.92 |
| 01/16/2026 17:31 | 2123 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 942 | 76.92 |
| 01/16/2026 17:31 | 273 | 76.92 |
| 01/16/2026 17:31 | 273 | 76.92 |
| 01/16/2026 17:31 | 52 | 76.92 |
| 01/16/2026 17:31 | 14 | 76.92 |
| 01/16/2026 17:31 | 35 | 76.92 |
| 01/16/2026 17:31 | 165 | 76.92 |
| 01/16/2026 17:31 | 269 | 76.92 |
| 01/16/2026 17:31 | 271 | 76.92 |
| 01/16/2026 17:31 | 264 | 76.92 |
| 01/16/2026 17:31 | 271 | 76.92 |
| 01/16/2026 17:31 | 270 | 76.92 |
| 01/16/2026 17:31 | 272 | 76.92 |
| 01/16/2026 17:31 | 267 | 76.92 |
| 01/16/2026 17:31 | 268 | 76.92 |
| 01/16/2026 17:31 | 266 | 76.92 |
| 01/16/2026 17:31 | 269 | 76.92 |
| 01/16/2026 17:31 | 264 | 76.92 |
| 01/16/2026 17:31 | 254 | 76.92 |
| 01/16/2026 17:31 | 1476 | 76.92 |
| 01/16/2026 17:31 | 2 | 76.92 |
| 01/16/2026 17:31 | 3031 | 76.92 |
| 01/16/2026 17:31 | 12717 | 76.92 |
| 01/16/2026 17:31 | 1188 | 76.92 |
| 01/16/2026 17:31 | 411 | 76.92 |
| 01/16/2026 17:31 | 6 | 76.92 |
| 01/16/2026 17:31 | 822 | 76.92 |
| 01/16/2026 17:31 | 596 | 76.92 |
| 01/16/2026 17:31 | 404 | 76.92 |
| 01/16/2026 17:31 | 3578 | 76.92 |
| 01/16/2026 17:31 | 776 | 76.92 |
| 01/16/2026 17:31 | 93 | 76.92 |
| 01/16/2026 17:31 | 651 | 76.92 |
| 01/16/2026 17:31 | 806 | 76.92 |
| 01/16/2026 17:31 | 776 | 76.92 |
| 01/16/2026 17:31 | 760 | 76.92 |
| 01/16/2026 17:31 | 1562 | 76.92 |
| 01/16/2026 17:31 | 3496 | 76.92 |
| 01/16/2026 17:31 | 184 | 76.92 |
| 01/16/2026 17:31 | 3066 | 76.92 |
| 01/16/2026 17:31 | 2250 | 76.92 |
| 01/16/2026 17:31 | 440 | 76.92 |
| 01/16/2026 17:31 | 14 | 76.92 |
| 01/16/2026 17:31 | 43 | 76.92 |
| 01/16/2026 17:31 | 180 | 76.92 |
| 01/16/2026 17:31 | 1380 | 76.92 |
| 01/16/2026 17:31 | 426 | 76.92 |
| 01/16/2026 17:31 | 57 | 76.92 |
| 01/16/2026 17:31 | 38 | 76.92 |
| 01/16/2026 17:31 | 1267 | 76.92 |
| 01/16/2026 17:31 | 1954 | 76.92 |
| 01/16/2026 17:31 | 2606 | 76.92 |
| 01/16/2026 17:31 | 154 | 76.92 |
| 01/16/2026 17:31 | 14 | 76.92 |
| 01/16/2026 17:31 | 1071 | 76.92 |
| 01/16/2026 17:31 | 502 | 76.92 |
| 01/16/2026 17:31 | 382 | 76.92 |
| 01/16/2026 17:31 | 355 | 76.92 |
| 01/16/2026 17:31 | 377 | 76.92 |
| 01/16/2026 17:31 | 1820 | 76.92 |
| 01/16/2026 17:31 | 705 | 76.92 |
| 01/16/2026 17:31 | 372 | 76.92 |
| 01/16/2026 17:31 | 1537 | 76.92 |
| 01/16/2026 17:31 | 278 | 76.92 |
| 01/16/2026 17:31 | 54 | 76.92 |
| 01/16/2026 17:31 | 101 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 40 | 76.92 |
| 01/16/2026 17:31 | 907 | 76.92 |
| 01/16/2026 17:31 | 6203 | 76.92 |
| 01/16/2026 17:31 | 77 | 76.92 |
| 01/16/2026 17:31 | 6554 | 76.92 |
| 01/16/2026 17:31 | 21 | 76.92 |
| 01/16/2026 17:31 | 414 | 76.92 |
| 01/16/2026 17:31 | 560 | 76.92 |
| 01/16/2026 17:31 | 607 | 76.92 |
| 01/16/2026 17:31 | 2671 | 76.92 |
| 01/16/2026 17:31 | 5521 | 76.92 |
| 01/16/2026 17:31 | 200 | 76.92 |
| 01/16/2026 17:31 | 260 | 76.92 |
| 01/16/2026 17:31 | 3259 | 76.92 |
| 01/16/2026 17:31 | 484 | 76.92 |
| 01/16/2026 17:31 | 67 | 76.92 |
| 01/16/2026 17:31 | 100 | 76.92 |
| 01/16/2026 17:31 | 918 | 76.92 |
| 01/16/2026 17:31 | 1130 | 76.92 |
| 01/16/2026 17:31 | 192 | 76.92 |
| 01/16/2026 17:31 | 345 | 76.92 |
| 01/16/2026 17:31 | 580 | 76.92 |
| 01/16/2026 17:31 | 1566 | 76.92 |
| 01/16/2026 17:31 | 458 | 76.92 |
| 01/16/2026 17:31 | 824 | 76.92 |
| 01/16/2026 17:31 | 1478 | 76.92 |
| 01/16/2026 17:31 | 20 | 76.92 |
| 01/16/2026 17:31 | 809 | 76.92 |
| 01/16/2026 17:31 | 3131 | 76.92 |
| 01/16/2026 17:31 | 3131 | 76.92 |
| 01/16/2026 17:31 | 237 | 76.92 |
| 01/16/2026 17:31 | 20 | 76.92 |
| 01/16/2026 17:31 | 662 | 76.92 |
| 01/16/2026 17:31 | 29 | 76.92 |
| 01/16/2026 17:31 | 794 | 76.92 |
| 01/16/2026 17:31 | 1164 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 2276 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 15 | 76.92 |
| 01/16/2026 17:31 | 24 | 76.92 |
| 01/16/2026 17:31 | 70 | 76.92 |
| 01/16/2026 17:31 | 2 | 76.92 |
| 01/16/2026 17:31 | 245 | 76.92 |
| 01/16/2026 17:31 | 75 | 76.92 |
| 01/16/2026 17:31 | 9 | 76.92 |
| 01/16/2026 17:31 | 105 | 76.92 |
| 01/16/2026 17:31 | 386 | 76.92 |
| 01/16/2026 17:31 | 89 | 76.92 |
| 01/16/2026 17:31 | 290 | 76.92 |
| 01/16/2026 17:31 | 173 | 76.92 |
| 01/16/2026 17:31 | 430 | 76.92 |
| 01/16/2026 17:31 | 254 | 76.92 |
| 01/16/2026 17:31 | 374 | 76.92 |
| 01/16/2026 17:31 | 26 | 76.92 |
| 01/16/2026 17:31 | 44 | 76.92 |
| 01/16/2026 17:31 | 179 | 76.92 |
| 01/16/2026 17:31 | 62 | 76.92 |
| 01/16/2026 17:31 | 274 | 76.92 |
| 01/16/2026 17:31 | 36 | 76.92 |
| 01/16/2026 17:31 | 437 | 76.92 |
| 01/16/2026 17:31 | 572 | 76.92 |
| 01/16/2026 17:31 | 242 | 76.92 |
| 01/16/2026 17:31 | 373 | 76.92 |
| 01/16/2026 17:31 | 346 | 76.92 |
| 01/16/2026 17:31 | 186 | 76.92 |
| 01/16/2026 17:31 | 1207 | 76.92 |
| 01/16/2026 17:31 | 1098 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 1078 | 76.92 |
| 01/16/2026 17:31 | 277 | 76.92 |
| 01/16/2026 17:31 | 135 | 76.92 |
| 01/16/2026 17:31 | 188 | 76.92 |
| 01/16/2026 17:31 | 317 | 76.92 |
| 01/16/2026 17:31 | 157 | 76.92 |
| 01/16/2026 17:31 | 7 | 76.92 |
| 01/16/2026 17:31 | 185 | 76.92 |
| 01/16/2026 17:31 | 23 | 76.92 |
| 01/16/2026 17:31 | 1848 | 76.92 |
| 01/16/2026 17:31 | 18 | 76.92 |
| 01/16/2026 17:31 | 535 | 76.92 |
| 01/16/2026 17:31 | 1 | 76.92 |
| 01/16/2026 17:31 | 27 | 76.92 |
| 01/16/2026 17:31 | 535 | 76.92 |
| 01/16/2026 17:31 | 229 | 76.92 |
| 01/16/2026 17:31 | 2 | 76.92 |
| 01/16/2026 17:31 | 197 | 76.92 |
| 01/16/2026 17:31 | 32 | 76.92 |
| 01/16/2026 17:31 | 2 | 76.92 |
| 01/16/2026 17:31 | 1086 | 76.92 |
| 01/16/2026 17:31 | 13137 | 76.92 |
| 01/16/2026 17:31 | 1713 | 76.92 |
| 01/16/2026 17:31 | 11 | 76.92 |
| 01/16/2026 17:31 | 24 | 76.92 |
| 01/16/2026 17:31 | 612 | 76.92 |
| 01/16/2026 17:31 | 57 | 76.92 |
| 01/16/2026 17:31 | 249 | 76.92 |
| 01/16/2026 17:31 | 269 | 76.92 |
| 01/16/2026 17:31 | 906 | 76.92 |
| 01/16/2026 17:31 | 207 | 76.92 |
| 01/16/2026 17:31 | 8 | 76.92 |
| 01/16/2026 17:31 | 12 | 76.92 |
| 01/16/2026 17:31 | 129 | 76.92 |
| 01/16/2026 17:31 | 223 | 76.92 |
| 01/16/2026 17:31 | 138 | 76.92 |
| 01/16/2026 17:31 | 171 | 76.92 |
| 01/16/2026 17:31 | 479 | 76.92 |
| 01/16/2026 17:31 | 262 | 76.92 |
| 01/16/2026 17:31 | 392 | 76.92 |
| 01/16/2026 17:31 | 334 | 76.92 |
| 01/16/2026 17:31 | 46 | 76.92 |
| 01/16/2026 17:31 | 107 | 76.92 |
| 01/16/2026 17:31 | 16 | 76.92 |
| 01/16/2026 17:19 | 21 | 76.88 |
| 01/16/2026 17:19 | 103 | 76.90 |
| 01/16/2026 17:19 | 26 | 76.90 |
| 01/16/2026 17:19 | 18 | 76.94 |
| 01/16/2026 17:19 | 140 | 76.90 |
| 01/16/2026 17:19 | 160 | 76.90 |
| 01/16/2026 17:19 | 99 | 76.90 |
| 01/16/2026 17:19 | 21 | 76.90 |
| 01/16/2026 17:19 | 22 | 76.90 |
| 01/16/2026 17:19 | 96 | 76.90 |
| 01/16/2026 17:19 | 1 | 76.90 |
| 01/16/2026 17:19 | 71 | 76.90 |
| 01/16/2026 17:19 | 91 | 76.90 |
| 01/16/2026 17:18 | 47 | 76.88 |
| 01/16/2026 17:18 | 160 | 76.88 |
| 01/16/2026 17:18 | 160 | 76.86 |
| 01/16/2026 17:18 | 113 | 76.86 |
| 01/16/2026 17:18 | 3 | 76.86 |
| 01/16/2026 17:18 | 131 | 76.86 |
| 01/16/2026 17:18 | 141 | 76.86 |
| 01/16/2026 17:18 | 190 | 76.86 |
| 01/16/2026 17:18 | 161 | 76.86 |
| 01/16/2026 17:18 | 160 | 76.86 |
| 01/16/2026 17:18 | 61 | 76.86 |
| 01/16/2026 17:18 | 300 | 76.86 |
| 01/16/2026 17:18 | 98 | 76.88 |
| 01/16/2026 17:18 | 161 | 76.88 |
| 01/16/2026 17:18 | 61 | 76.88 |
| 01/16/2026 17:18 | 160 | 76.88 |
| 01/16/2026 17:18 | 9 | 76.90 |
| 01/16/2026 17:18 | 1 | 76.90 |
| 01/16/2026 17:18 | 10 | 76.90 |
| 01/16/2026 17:18 | 115 | 76.90 |
| 01/16/2026 17:18 | 160 | 76.88 |
| 01/16/2026 17:18 | 61 | 76.88 |
| 01/16/2026 17:18 | 23 | 76.88 |
| 01/16/2026 17:18 | 3 | 76.88 |
| 01/16/2026 17:17 | 47 | 76.88 |
| 01/16/2026 17:17 | 14 | 76.88 |
| 01/16/2026 17:17 | 16 | 76.88 |
| 01/16/2026 17:17 | 7 | 76.88 |
| 01/16/2026 17:17 | 161 | 76.88 |
| 01/16/2026 17:17 | 160 | 76.88 |
| 01/16/2026 17:17 | 98 | 76.90 |
| 01/16/2026 17:17 | 196 | 76.90 |
| 01/16/2026 17:17 | 420 | 76.90 |
| 01/16/2026 17:17 | 61 | 76.90 |
| 01/16/2026 17:17 | 190 | 76.90 |
| 01/16/2026 17:17 | 160 | 76.90 |
| 01/16/2026 17:17 | 61 | 76.92 |
| 01/16/2026 17:17 | 161 | 76.92 |
| 01/16/2026 17:17 | 160 | 76.92 |
| 01/16/2026 17:17 | 161 | 76.92 |
| 01/16/2026 17:17 | 121 | 76.92 |
| 01/16/2026 17:16 | 160 | 76.92 |
| 01/16/2026 17:16 | 125 | 76.92 |
| 01/16/2026 17:16 | 120 | 76.92 |
| 01/16/2026 17:16 | 255 | 76.92 |
| 01/16/2026 17:16 | 198 | 76.92 |
| 01/16/2026 17:16 | 101 | 76.92 |
| 01/16/2026 17:16 | 19 | 76.92 |
| 01/16/2026 17:16 | 33 | 76.92 |
| 01/16/2026 17:16 | 10 | 76.94 |
| 01/16/2026 17:16 | 70 | 76.90 |
| 01/16/2026 17:16 | 53 | 76.90 |
| 01/16/2026 17:16 | 196 | 76.90 |
| 01/16/2026 17:16 | 22 | 76.90 |
| 01/16/2026 17:16 | 140 | 76.90 |
| 01/16/2026 17:15 | 20 | 76.90 |
| 01/16/2026 17:15 | 180 | 76.88 |
| 01/16/2026 17:15 | 22 | 76.88 |
| 01/16/2026 17:15 | 160 | 76.88 |
| 01/16/2026 17:15 | 29 | 76.88 |
| 01/16/2026 17:15 | 10 | 76.86 |
| 01/16/2026 17:15 | 109 | 76.90 |
| 01/16/2026 17:15 | 52 | 76.90 |
| 01/16/2026 17:15 | 160 | 76.90 |
| 01/16/2026 17:15 | 160 | 76.90 |
| 01/16/2026 17:15 | 1 | 76.90 |
| 01/16/2026 17:15 | 206 | 76.92 |
| 01/16/2026 17:15 | 23 | 76.92 |
| 01/16/2026 17:13 | 36 | 76.92 |
| 01/16/2026 17:13 | 23 | 76.92 |
| 01/16/2026 17:13 | 161 | 76.92 |
| 01/16/2026 17:13 | 17 | 76.92 |
| 01/16/2026 17:12 | 8 | 76.94 |
| 01/16/2026 17:12 | 119 | 76.94 |
| 01/16/2026 17:12 | 8 | 76.94 |
| 01/16/2026 17:12 | 117 | 76.94 |
| 01/16/2026 17:12 | 117 | 76.94 |
| 01/16/2026 17:12 | 98 | 76.94 |
| 01/16/2026 17:12 | 160 | 76.94 |
| 01/16/2026 17:11 | 1 | 76.98 |
| 01/16/2026 17:11 | 1 | 76.98 |
| 01/16/2026 17:11 | 61 | 77.00 |
| 01/16/2026 17:11 | 95 | 77.00 |
| 01/16/2026 17:11 | 153 | 76.98 |
| 01/16/2026 17:11 | 130 | 76.98 |
| 01/16/2026 17:11 | 2 | 76.98 |
| 01/16/2026 17:10 | 62 | 76.96 |
| 01/16/2026 17:10 | 160 | 76.96 |
| 01/16/2026 17:10 | 121 | 76.94 |
| 01/16/2026 17:10 | 160 | 76.94 |
| 01/16/2026 17:09 | 61 | 76.92 |
| 01/16/2026 17:09 | 115 | 76.92 |
| 01/16/2026 17:09 | 23 | 76.92 |
| 01/16/2026 17:09 | 99 | 76.92 |
| 01/16/2026 17:09 | 161 | 76.94 |
| 01/16/2026 17:09 | 64 | 76.94 |
| 01/16/2026 17:09 | 97 | 76.94 |
| 01/16/2026 17:09 | 160 | 76.96 |
| 01/16/2026 17:09 | 51 | 76.94 |
| 01/16/2026 17:09 | 52 | 76.94 |
| 01/16/2026 17:09 | 94 | 76.94 |
| 01/16/2026 17:08 | 91 | 76.92 |
| 01/16/2026 17:08 | 88 | 76.90 |
| 01/16/2026 17:08 | 61 | 76.90 |
| 01/16/2026 17:08 | 99 | 76.90 |
| 01/16/2026 17:07 | 126 | 76.92 |
| 01/16/2026 17:07 | 61 | 76.90 |
| 01/16/2026 17:07 | 86 | 76.90 |
| 01/16/2026 17:07 | 87 | 76.90 |
| 01/16/2026 17:07 | 90 | 76.90 |
| 01/16/2026 17:07 | 189 | 76.90 |
| 01/16/2026 17:07 | 100 | 76.90 |
| 01/16/2026 17:07 | 160 | 76.90 |
| 01/16/2026 17:07 | 109 | 76.94 |
| 01/16/2026 17:07 | 84 | 76.94 |
| 01/16/2026 17:07 | 160 | 76.94 |
| 01/16/2026 17:07 | 61 | 76.94 |
| 01/16/2026 17:07 | 90 | 76.94 |
| 01/16/2026 17:07 | 61 | 76.96 |
| 01/16/2026 17:07 | 86 | 76.96 |
| 01/16/2026 17:07 | 62 | 76.96 |
| 01/16/2026 17:07 | 28 | 76.96 |
| 01/16/2026 17:07 | 160 | 76.96 |
| 01/16/2026 17:06 | 85 | 76.98 |
| 01/16/2026 17:06 | 88 | 76.98 |
| 01/16/2026 17:06 | 89 | 76.98 |
| 01/16/2026 17:06 | 30 | 76.98 |
| 01/16/2026 17:06 | 30 | 76.98 |
| 01/16/2026 17:05 | 89 | 76.94 |
| 01/16/2026 17:05 | 160 | 76.92 |
| 01/16/2026 17:05 | 104 | 76.92 |
| 01/16/2026 17:05 | 85 | 76.92 |
| 01/16/2026 17:04 | 88 | 76.94 |
| 01/16/2026 17:04 | 74 | 76.96 |
| 01/16/2026 17:04 | 85 | 76.94 |
| 01/16/2026 17:03 | 89 | 76.94 |
| 01/16/2026 17:03 | 161 | 76.94 |
| 01/16/2026 17:03 | 23 | 76.94 |
| 01/16/2026 17:03 | 160 | 76.94 |
| 01/16/2026 17:02 | 83 | 76.96 |
| 01/16/2026 17:02 | 160 | 76.98 |
| 01/16/2026 17:02 | 83 | 76.98 |
| 01/16/2026 17:02 | 10 | 77.00 |
| 01/16/2026 17:02 | 130 | 77.02 |
| 01/16/2026 17:02 | 160 | 77.04 |
| 01/16/2026 17:02 | 116 | 77.04 |
| 01/16/2026 17:02 | 61 | 77.04 |
| 01/16/2026 17:02 | 64 | 77.04 |
| 01/16/2026 17:02 | 12 | 77.06 |
| 01/16/2026 17:02 | 15 | 77.06 |
| 01/16/2026 17:02 | 45 | 77.06 |
| 01/16/2026 17:02 | 5 | 77.08 |
| 01/16/2026 17:02 | 16 | 77.08 |
| 01/16/2026 17:02 | 99 | 77.08 |
| 01/16/2026 17:00 | 9 | 77.06 |
| 01/16/2026 16:59 | 40 | 77.04 |
| 01/16/2026 16:59 | 46 | 77.04 |
| 01/16/2026 16:59 | 97 | 77.02 |
| 01/16/2026 16:58 | 61 | 77.00 |
| 01/16/2026 16:58 | 89 | 77.00 |
| 01/16/2026 16:58 | 87 | 77.02 |
| 01/16/2026 16:58 | 160 | 77.02 |
| 01/16/2026 16:58 | 96 | 77.02 |
| 01/16/2026 16:58 | 61 | 77.02 |
| 01/16/2026 16:58 | 46 | 77.02 |
| 01/16/2026 16:58 | 46 | 77.02 |
| 01/16/2026 16:58 | 160 | 77.02 |
| 01/16/2026 16:57 | 146 | 77.00 |
| 01/16/2026 16:57 | 366 | 77.00 |
| 01/16/2026 16:57 | 22 | 76.96 |
| 01/16/2026 16:57 | 76 | 76.96 |
| 01/16/2026 16:57 | 160 | 76.94 |
| 01/16/2026 16:57 | 63 | 76.94 |
| 01/16/2026 16:57 | 61 | 76.94 |
| 01/16/2026 16:57 | 22 | 76.94 |
| 01/16/2026 16:57 | 93 | 76.94 |
| 01/16/2026 16:56 | 64 | 76.94 |
| 01/16/2026 16:56 | 21 | 76.92 |
| 01/16/2026 16:56 | 85 | 76.92 |
| 01/16/2026 16:56 | 2 | 76.92 |
| 01/16/2026 16:56 | 61 | 76.94 |
| 01/16/2026 16:56 | 44 | 76.94 |
| 01/16/2026 16:56 | 19 | 76.96 |
| 01/16/2026 16:56 | 90 | 76.96 |
| 01/16/2026 16:56 | 23 | 76.96 |
| 01/16/2026 16:56 | 110 | 76.98 |
| 01/16/2026 16:56 | 160 | 76.98 |
| 01/16/2026 16:56 | 160 | 76.96 |
| 01/16/2026 16:56 | 160 | 76.98 |
| 01/16/2026 16:55 | 92 | 76.96 |
| 01/16/2026 16:55 | 160 | 76.96 |
| 01/16/2026 16:55 | 40 | 76.94 |
| 01/16/2026 16:55 | 160 | 76.94 |
| 01/16/2026 16:54 | 94 | 76.96 |
| 01/16/2026 16:54 | 17 | 76.96 |
| 01/16/2026 16:54 | 24 | 76.96 |
| 01/16/2026 16:54 | 28 | 76.96 |
| 01/16/2026 16:53 | 126 | 76.88 |
| 01/16/2026 16:53 | 96 | 76.86 |
| 01/16/2026 16:53 | 161 | 76.86 |
| 01/16/2026 16:53 | 160 | 76.86 |
| 01/16/2026 16:53 | 91 | 76.88 |
| 01/16/2026 16:53 | 160 | 76.88 |
| 01/16/2026 16:53 | 14 | 76.88 |
| 01/16/2026 16:52 | 87 | 76.90 |
| 01/16/2026 16:52 | 92 | 76.90 |
| 01/16/2026 16:52 | 161 | 76.90 |
| 01/16/2026 16:52 | 160 | 76.90 |
| 01/16/2026 16:50 | 46 | 76.92 |
| 01/16/2026 16:50 | 178 | 76.88 |
| 01/16/2026 16:50 | 21 | 76.88 |
| 01/16/2026 16:50 | 139 | 76.88 |
| 01/16/2026 16:50 | 62 | 76.86 |
| 01/16/2026 16:50 | 157 | 76.86 |
| 01/16/2026 16:50 | 183 | 76.86 |
| 01/16/2026 16:50 | 46 | 76.86 |
| 01/16/2026 16:50 | 126 | 76.86 |
| 01/16/2026 16:50 | 160 | 76.86 |
| 01/16/2026 16:50 | 34 | 76.84 |
| 01/16/2026 16:50 | 52 | 76.84 |
| 01/16/2026 16:50 | 10 | 76.84 |
| 01/16/2026 16:50 | 22 | 76.88 |
| 01/16/2026 16:49 | 94 | 76.90 |
| 01/16/2026 16:48 | 11 | 76.86 |
| 01/16/2026 16:48 | 87 | 76.86 |
| 01/16/2026 16:48 | 84 | 76.80 |
| 01/16/2026 16:47 | 85 | 76.82 |
| 01/16/2026 16:47 | 6 | 76.82 |
| 01/16/2026 16:47 | 23 | 76.82 |
| 01/16/2026 16:47 | 161 | 76.82 |
| 01/16/2026 16:47 | 160 | 76.82 |
| 01/16/2026 16:47 | 65 | 76.84 |
| 01/16/2026 16:47 | 157 | 76.84 |
| 01/16/2026 16:47 | 49 | 76.84 |
| 01/16/2026 16:47 | 195 | 76.84 |
| 01/16/2026 16:47 | 244 | 76.84 |
| 01/16/2026 16:47 | 244 | 76.84 |
| 01/16/2026 16:47 | 244 | 76.84 |
| 01/16/2026 16:47 | 244 | 76.84 |
| 01/16/2026 16:47 | 160 | 76.84 |
| 01/16/2026 16:46 | 182 | 76.82 |
| 01/16/2026 16:46 | 126 | 76.82 |
| 01/16/2026 16:46 | 160 | 76.82 |
| 01/16/2026 16:46 | 67 | 76.82 |
| 01/16/2026 16:46 | 14 | 76.82 |
| 01/16/2026 16:46 | 4 | 76.80 |
| 01/16/2026 16:45 | 176 | 76.78 |
| 01/16/2026 16:45 | 22 | 76.76 |
| 01/16/2026 16:45 | 93 | 76.76 |
| 01/16/2026 16:45 | 6 | 76.78 |
| 01/16/2026 16:45 | 221 | 76.76 |
| 01/16/2026 16:45 | 223 | 76.74 |
| 01/16/2026 16:45 | 295 | 76.74 |
| 01/16/2026 16:45 | 4109 | 76.74 |
| 01/16/2026 16:45 | 129 | 76.74 |
| 01/16/2026 16:45 | 354 | 76.74 |
| 01/16/2026 16:45 | 183 | 76.74 |
| 01/16/2026 16:45 | 281 | 76.74 |
| 01/16/2026 16:45 | 120 | 76.74 |
| 01/16/2026 16:45 | 115 | 76.74 |
| 01/16/2026 16:45 | 129 | 76.74 |
| 01/16/2026 16:45 | 118 | 76.74 |
| 01/16/2026 16:45 | 61 | 76.74 |
| 01/16/2026 16:45 | 161 | 76.74 |
| 01/16/2026 16:45 | 126 | 76.74 |
| 01/16/2026 16:45 | 177 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 354 | 76.74 |
| 01/16/2026 16:45 | 61 | 76.76 |
| 01/16/2026 16:45 | 161 | 76.76 |
| 01/16/2026 16:45 | 194 | 76.76 |
| 01/16/2026 16:45 | 182 | 76.76 |
| 01/16/2026 16:45 | 126 | 76.76 |
| 01/16/2026 16:45 | 135 | 76.76 |
| 01/16/2026 16:45 | 160 | 76.76 |
| 01/16/2026 16:45 | 126 | 76.78 |
| 01/16/2026 16:45 | 57 | 76.78 |
| 01/16/2026 16:45 | 12 | 76.78 |
| 01/16/2026 16:45 | 143 | 76.78 |
| 01/16/2026 16:45 | 160 | 76.78 |
| 01/16/2026 16:45 | 73 | 76.80 |
| 01/16/2026 16:45 | 82 | 76.80 |
| 01/16/2026 16:45 | 181 | 76.80 |
| 01/16/2026 16:45 | 1 | 76.80 |
| 01/16/2026 16:45 | 94 | 76.78 |
| 01/16/2026 16:45 | 218 | 76.76 |
| 01/16/2026 16:45 | 23 | 76.76 |
| 01/16/2026 16:45 | 179 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 21 | 76.74 |
| 01/16/2026 16:45 | 194 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 194 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 354 | 76.74 |
| 01/16/2026 16:45 | 104 | 76.74 |
| 01/16/2026 16:45 | 125 | 76.74 |
| 01/16/2026 16:45 | 229 | 76.74 |
| 01/16/2026 16:45 | 164 | 76.74 |
| 01/16/2026 16:45 | 65 | 76.74 |
| 01/16/2026 16:45 | 289 | 76.74 |
| 01/16/2026 16:45 | 185 | 76.74 |
| 01/16/2026 16:45 | 229 | 76.74 |
| 01/16/2026 16:45 | 125 | 76.74 |
| 01/16/2026 16:45 | 130 | 76.74 |
| 01/16/2026 16:45 | 185 | 76.74 |
| 01/16/2026 16:45 | 160 | 76.74 |
| 01/16/2026 16:45 | 172 | 76.74 |
| 01/16/2026 16:44 | 5 | 76.72 |
| 01/16/2026 16:44 | 180 | 76.70 |
| 01/16/2026 16:44 | 102 | 76.70 |
| 01/16/2026 16:43 | 24 | 76.68 |
| 01/16/2026 16:43 | 102 | 76.64 |
| 01/16/2026 16:43 | 10 | 76.62 |
| 01/16/2026 16:43 | 23 | 76.66 |
| 01/16/2026 16:42 | 65 | 76.68 |
| 01/16/2026 16:42 | 23 | 76.68 |
| 01/16/2026 16:42 | 219 | 76.68 |
| 01/16/2026 16:42 | 1 | 76.68 |
| 01/16/2026 16:41 | 72 | 76.70 |
| 01/16/2026 16:41 | 30 | 76.74 |
| 01/16/2026 16:41 | 82 | 76.74 |
| 01/16/2026 16:41 | 160 | 76.74 |
| 01/16/2026 16:41 | 84 | 76.72 |
| 01/16/2026 16:41 | 126 | 76.72 |
| 01/16/2026 16:41 | 176 | 76.72 |
| 01/16/2026 16:41 | 82 | 76.72 |
| 01/16/2026 16:41 | 160 | 76.72 |
| 01/16/2026 16:41 | 128 | 76.70 |
| 01/16/2026 16:41 | 70 | 76.70 |
| 01/16/2026 16:41 | 54 | 76.72 |
| 01/16/2026 16:41 | 73 | 76.74 |
| 01/16/2026 16:41 | 63 | 76.74 |
| 01/16/2026 16:40 | 36 | 76.78 |
| 01/16/2026 16:40 | 54 | 76.82 |
| 01/16/2026 16:40 | 60 | 76.82 |
| 01/16/2026 16:40 | 30 | 76.82 |
| 01/16/2026 16:40 | 90 | 76.82 |
| 01/16/2026 16:39 | 10 | 76.80 |
| 01/16/2026 16:39 | 57 | 76.80 |
| 01/16/2026 16:39 | 63 | 76.80 |
| 01/16/2026 16:37 | 6 | 76.82 |
| 01/16/2026 16:37 | 64 | 76.82 |
| 01/16/2026 16:37 | 136 | 76.84 |
| 01/16/2026 16:37 | 78 | 76.84 |
| 01/16/2026 16:36 | 100 | 76.80 |
| 01/16/2026 16:36 | 160 | 76.80 |
| 01/16/2026 16:36 | 22 | 76.80 |
| 01/16/2026 16:36 | 115 | 76.80 |
| 01/16/2026 16:36 | 12 | 76.80 |
| 01/16/2026 16:36 | 81 | 76.80 |
| 01/16/2026 16:36 | 32 | 76.80 |
| 01/16/2026 16:35 | 156 | 76.78 |
| 01/16/2026 16:35 | 53 | 76.76 |
| 01/16/2026 16:35 | 56 | 76.76 |
| 01/16/2026 16:34 | 52 | 76.76 |
| 01/16/2026 16:34 | 22 | 76.76 |