Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
65.99
+0.69
(
+1.06% )
|
66.02
|
600 |
66.03
|
3,100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 32909 | 65.99 |
| 09/28/2026 22:00 | 285 | 66.02 |
| 09/28/2026 21:59 | 11 | 65.97 |
| 09/28/2026 21:59 | 95 | 65.97 |
| 09/28/2026 21:59 | 105 | 65.97 |
| 09/28/2026 21:59 | 300 | 65.97 |
| 09/28/2026 21:59 | 100 | 66.02 |
| 09/28/2026 21:59 | 193 | 66.02 |
| 09/28/2026 21:59 | 100 | 66.04 |
| 09/28/2026 21:59 | 100 | 66.04 |
| 09/28/2026 21:59 | 438 | 66.00 |
| 09/28/2026 21:59 | 105 | 66.01 |
| 09/28/2026 21:59 | 100 | 66.06 |
| 09/28/2026 21:59 | 100 | 66.06 |
| 09/28/2026 21:59 | 6 | 66.06 |
| 09/28/2026 21:59 | 49 | 65.99 |
| 09/28/2026 21:59 | 1 | 66.06 |
| 09/28/2026 21:59 | 92 | 66.06 |
| 09/28/2026 21:59 | 70 | 65.99 |
| 09/28/2026 21:59 | 19 | 65.99 |
| 09/28/2026 21:59 | 4 | 66.07 |
| 09/28/2026 21:59 | 1 | 66.07 |
| 09/28/2026 21:59 | 95 | 66.06 |
| 09/28/2026 21:59 | 5 | 66.06 |
| 09/28/2026 21:59 | 100 | 65.99 |
| 09/28/2026 21:59 | 3 | 66.07 |
| 09/28/2026 21:59 | 200 | 66.06 |
| 09/28/2026 21:59 | 100 | 66.02 |
| 09/28/2026 21:59 | 100 | 66.01 |
| 09/28/2026 21:59 | 69 | 66.00 |
| 09/28/2026 21:59 | 31 | 66.00 |
| 09/28/2026 21:59 | 1 | 66.07 |
| 09/28/2026 21:59 | 8 | 66.09 |
| 09/28/2026 21:59 | 31 | 66.13 |
| 09/28/2026 21:59 | 4 | 66.12 |
| 09/28/2026 21:59 | 100 | 66.09 |
| 09/28/2026 21:59 | 2 | 66.12 |
| 09/28/2026 21:59 | 6 | 66.12 |
| 09/28/2026 21:59 | 47 | 66.12 |
| 09/28/2026 21:59 | 1 | 66.12 |
| 09/28/2026 21:59 | 25 | 66.12 |
| 09/28/2026 21:59 | 1 | 66.12 |
| 09/28/2026 21:59 | 20 | 66.07 |
| 09/28/2026 21:59 | 2 | 66.07 |
| 09/28/2026 21:59 | 88 | 66.01 |
| 09/28/2026 21:59 | 4 | 66.00 |
| 09/28/2026 21:59 | 2 | 66.07 |
| 09/28/2026 21:59 | 1 | 66.03 |
| 09/28/2026 21:59 | 19 | 66.02 |
| 09/28/2026 21:59 | 1 | 66.00 |
| 09/28/2026 21:59 | 67 | 66.04 |
| 09/28/2026 21:59 | 153 | 66.04 |
| 09/28/2026 21:59 | 3 | 66.02 |
| 09/28/2026 21:59 | 147 | 66.04 |
| 09/28/2026 21:59 | 3 | 66.03 |
| 09/28/2026 21:59 | 25 | 66.01 |
| 09/28/2026 21:59 | 11 | 66.02 |
| 09/28/2026 21:59 | 100 | 66.04 |
| 09/28/2026 21:59 | 200 | 66.04 |
| 09/28/2026 21:59 | 51 | 66.04 |
| 09/28/2026 21:59 | 33 | 66.04 |
| 09/28/2026 21:59 | 300 | 66.04 |
| 09/28/2026 21:59 | 48 | 66.04 |
| 09/28/2026 21:59 | 17 | 66.04 |
| 09/28/2026 21:59 | 1 | 66.04 |
| 09/28/2026 21:59 | 1 | 66.04 |
| 09/28/2026 21:59 | 1 | 66.04 |
| 09/28/2026 21:59 | 26 | 66.04 |
| 09/28/2026 21:59 | 5 | 66.04 |
| 09/28/2026 21:59 | 12 | 66.04 |
| 09/28/2026 21:59 | 24 | 66.04 |
| 09/28/2026 21:59 | 18 | 66.04 |
| 09/28/2026 21:59 | 52 | 66.04 |
| 09/28/2026 21:59 | 4 | 66.04 |
| 09/28/2026 21:59 | 24 | 66.04 |
| 09/28/2026 21:59 | 7 | 66.04 |
| 09/28/2026 21:59 | 8 | 66.04 |
| 09/28/2026 21:59 | 195 | 66.03 |
| 09/28/2026 21:59 | 186 | 66.02 |
| 09/28/2026 21:59 | 9 | 66.00 |
| 09/28/2026 21:59 | 13 | 65.96 |
| 09/28/2026 21:59 | 1 | 66.02 |
| 09/28/2026 21:59 | 2 | 66.03 |
| 09/28/2026 21:59 | 31 | 65.97 |
| 09/28/2026 21:59 | 160 | 65.97 |
| 09/28/2026 21:59 | 25 | 65.95 |
| 09/28/2026 21:59 | 100 | 65.97 |
| 09/28/2026 21:59 | 28 | 65.97 |
| 09/28/2026 21:59 | 4 | 65.97 |
| 09/28/2026 21:59 | 170 | 65.97 |
| 09/28/2026 21:59 | 1 | 65.95 |
| 09/28/2026 21:59 | 31 | 65.95 |
| 09/28/2026 21:59 | 40 | 65.95 |
| 09/28/2026 21:59 | 64 | 65.95 |
| 09/28/2026 21:59 | 100 | 65.95 |
| 09/28/2026 21:59 | 84 | 65.96 |
| 09/28/2026 21:59 | 100 | 65.96 |
| 09/28/2026 21:59 | 1 | 65.96 |
| 09/28/2026 21:59 | 7 | 65.96 |
| 09/28/2026 21:59 | 1 | 65.96 |
| 09/28/2026 21:59 | 125 | 65.96 |
| 09/28/2026 21:59 | 159 | 65.96 |
| 09/28/2026 21:59 | 179 | 65.97 |
| 09/28/2026 21:59 | 5 | 66.00 |
| 09/28/2026 21:59 | 19 | 65.97 |
| 09/28/2026 21:59 | 16 | 65.995 |
| 09/28/2026 21:59 | 25 | 65.97 |
| 09/28/2026 21:59 | 25 | 65.97 |
| 09/28/2026 21:59 | 25 | 65.97 |
| 09/28/2026 21:59 | 25 | 65.97 |
| 09/28/2026 21:59 | 2 | 65.97 |
| 09/28/2026 21:58 | 13 | 65.96 |
| 09/28/2026 21:58 | 163 | 66.04 |
| 09/28/2026 21:58 | 22 | 66.04 |
| 09/28/2026 21:58 | 6 | 66.04 |
| 09/28/2026 21:58 | 1 | 66.04 |
| 09/28/2026 21:58 | 53 | 66.03 |
| 09/28/2026 21:58 | 32 | 66.03 |
| 09/28/2026 21:58 | 100 | 65.97 |
| 09/28/2026 21:58 | 1 | 65.92 |
| 09/28/2026 21:58 | 20 | 65.92 |
| 09/28/2026 21:58 | 1 | 65.92 |
| 09/28/2026 21:58 | 10 | 65.92 |
| 09/28/2026 21:58 | 2 | 65.92 |
| 09/28/2026 21:58 | 16 | 65.92 |
| 09/28/2026 21:58 | 50 | 65.94 |
| 09/28/2026 21:58 | 50 | 65.94 |
| 09/28/2026 21:57 | 3 | 66.025 |
| 09/28/2026 21:57 | 66 | 66.025 |
| 09/28/2026 21:55 | 1 | 66.01 |
| 09/28/2026 21:55 | 9 | 66.01 |
| 09/28/2026 21:55 | 50 | 66.01 |
| 09/28/2026 21:55 | 32 | 66.01 |
| 09/28/2026 21:55 | 34 | 66.01 |
| 09/28/2026 21:55 | 6 | 66.01 |
| 09/28/2026 21:55 | 100 | 66.03 |
| 09/28/2026 21:55 | 3 | 66.01 |
| 09/28/2026 21:55 | 100 | 66.01 |
| 09/28/2026 21:55 | 11 | 65.99 |
| 09/28/2026 21:55 | 4 | 65.99 |
| 09/28/2026 21:55 | 20 | 65.99 |
| 09/28/2026 21:55 | 1 | 65.99 |
| 09/28/2026 21:55 | 79 | 65.99 |
| 09/28/2026 21:55 | 1 | 65.99 |
| 09/28/2026 21:55 | 100 | 65.98 |
| 09/28/2026 21:55 | 38 | 65.99 |
| 09/28/2026 21:55 | 100 | 65.99 |
| 09/28/2026 21:55 | 220 | 65.99 |
| 09/28/2026 21:55 | 100 | 65.99 |
| 09/28/2026 21:55 | 1 | 65.98 |
| 09/28/2026 21:55 | 100 | 65.98 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:55 | 25 | 65.92 |
| 09/28/2026 21:51 | 25 | 65.91 |
| 09/28/2026 21:51 | 1 | 65.94 |
| 09/28/2026 21:51 | 100 | 65.96 |
| 09/28/2026 21:51 | 85 | 65.96 |
| 09/28/2026 21:51 | 15 | 65.96 |
| 09/28/2026 21:51 | 16 | 65.97 |
| 09/28/2026 21:51 | 238 | 65.99 |
| 09/28/2026 21:50 | 38 | 66.02 |
| 09/28/2026 21:50 | 80 | 66.02 |
| 09/28/2026 21:50 | 80 | 66.005 |
| 09/28/2026 21:50 | 100 | 66.01 |
| 09/28/2026 21:49 | 101 | 65.97 |
| 09/28/2026 21:49 | 16 | 65.97 |
| 09/28/2026 21:49 | 83 | 65.97 |
| 09/28/2026 21:49 | 2 | 65.97 |
| 09/28/2026 21:49 | 3 | 65.97 |
| 09/28/2026 21:49 | 40 | 66.00 |
| 09/28/2026 21:49 | 25 | 66.00 |
| 09/28/2026 21:49 | 5 | 65.99 |
| 09/28/2026 21:49 | 2 | 66.02 |
| 09/28/2026 21:49 | 5 | 66.03 |
| 09/28/2026 21:48 | 100 | 66.07 |
| 09/28/2026 21:48 | 38 | 66.07 |
| 09/28/2026 21:48 | 100 | 66.07 |
| 09/28/2026 21:47 | 10 | 66.09 |
| 09/28/2026 21:46 | 100 | 66.08 |
| 09/28/2026 21:46 | 1 | 66.08 |
| 09/28/2026 21:46 | 23 | 66.07 |
| 09/28/2026 21:46 | 77 | 66.07 |
| 09/28/2026 21:46 | 100 | 66.07 |
| 09/28/2026 21:45 | 100 | 66.07 |
| 09/28/2026 21:45 | 2 | 66.05 |
| 09/28/2026 21:45 | 40 | 66.06 |
| 09/28/2026 21:45 | 100 | 66.07 |
| 09/28/2026 21:45 | 398 | 66.07 |
| 09/28/2026 21:45 | 100 | 66.07 |
| 09/28/2026 21:45 | 1 | 66.07 |
| 09/28/2026 21:45 | 6 | 66.10 |
| 09/28/2026 21:45 | 96 | 66.09 |
| 09/28/2026 21:45 | 4 | 66.09 |
| 09/28/2026 21:45 | 98 | 66.09 |
| 09/28/2026 21:45 | 2 | 66.09 |
| 09/28/2026 21:45 | 100 | 66.09 |
| 09/28/2026 21:45 | 100 | 66.09 |
| 09/28/2026 21:45 | 100 | 66.09 |
| 09/28/2026 21:45 | 200 | 66.12 |
| 09/28/2026 21:45 | 2 | 66.12 |
| 09/28/2026 21:45 | 13 | 66.12 |
| 09/28/2026 21:45 | 100 | 66.14 |
| 09/28/2026 21:45 | 10 | 66.16 |
| 09/28/2026 21:45 | 5 | 66.20 |
| 09/28/2026 21:45 | 26 | 66.21 |
| 09/28/2026 21:45 | 74 | 66.21 |
| 09/28/2026 21:45 | 95 | 66.22 |
| 09/28/2026 21:45 | 5 | 66.22 |
| 09/28/2026 21:45 | 100 | 66.25 |
| 09/28/2026 21:45 | 1 | 66.28 |
| 09/28/2026 21:45 | 50 | 66.36 |
| 09/28/2026 21:45 | 80 | 66.36 |
| 09/28/2026 21:45 | 46 | 66.35 |
| 09/28/2026 21:45 | 54 | 66.35 |
| 09/28/2026 21:45 | 4 | 66.31 |
| 09/28/2026 21:45 | 42 | 66.31 |
| 09/28/2026 21:45 | 8 | 66.31 |
| 09/28/2026 21:45 | 92 | 66.31 |
| 09/28/2026 21:45 | 8 | 66.31 |
| 09/28/2026 21:45 | 46 | 66.30 |
| 09/28/2026 21:45 | 54 | 66.30 |
| 09/28/2026 21:45 | 100 | 66.28 |
| 09/28/2026 21:45 | 100 | 66.26 |
| 09/28/2026 21:45 | 80 | 66.27 |
| 09/28/2026 21:45 | 20 | 66.27 |
| 09/28/2026 21:45 | 1 | 66.28 |
| 09/28/2026 21:45 | 16 | 66.30 |
| 09/28/2026 21:45 | 2 | 66.30 |
| 09/28/2026 21:45 | 18 | 66.30 |
| 09/28/2026 21:45 | 10 | 66.31 |
| 09/28/2026 21:45 | 100 | 66.31 |
| 09/28/2026 21:45 | 71 | 66.31 |
| 09/28/2026 21:45 | 29 | 66.31 |
| 09/28/2026 21:45 | 1 | 66.31 |
| 09/28/2026 21:45 | 100 | 66.32 |
| 09/28/2026 21:45 | 19 | 66.32 |
| 09/28/2026 21:45 | 81 | 66.32 |
| 09/28/2026 21:44 | 19 | 66.32 |
| 09/28/2026 21:43 | 15 | 66.35 |
| 09/28/2026 21:41 | 100 | 66.32 |
| 09/28/2026 21:41 | 90 | 66.32 |
| 09/28/2026 21:41 | 10 | 66.32 |
| 09/28/2026 21:41 | 98 | 66.33 |
| 09/28/2026 21:41 | 1 | 66.33 |
| 09/28/2026 21:41 | 100 | 66.33 |
| 09/28/2026 21:41 | 2 | 66.37 |
| 09/28/2026 21:41 | 5 | 66.37 |
| 09/28/2026 21:39 | 1 | 66.37 |
| 09/28/2026 21:39 | 1 | 66.38 |
| 09/28/2026 21:39 | 100 | 66.38 |
| 09/28/2026 21:39 | 4 | 66.39 |
| 09/28/2026 21:39 | 100 | 66.40 |
| 09/28/2026 21:39 | 1 | 66.40 |
| 09/28/2026 21:39 | 100 | 66.40 |
| 09/28/2026 21:39 | 100 | 66.40 |
| 09/28/2026 21:39 | 11 | 66.40 |
| 09/28/2026 21:39 | 1 | 66.40 |
| 09/28/2026 21:39 | 88 | 66.40 |
| 09/28/2026 21:37 | 55 | 66.42 |
| 09/28/2026 21:34 | 2 | 66.42 |
| 09/28/2026 21:34 | 100 | 66.42 |
| 09/28/2026 21:33 | 100 | 66.36 |
| 09/28/2026 21:33 | 1 | 66.36 |
| 09/28/2026 21:33 | 52 | 66.36 |
| 09/28/2026 21:33 | 8 | 66.36 |
| 09/28/2026 21:33 | 68 | 66.39 |
| 09/28/2026 21:33 | 100 | 66.39 |
| 09/28/2026 21:33 | 1 | 66.39 |
| 09/28/2026 21:32 | 2 | 66.46 |
| 09/28/2026 21:32 | 1 | 66.46 |
| 09/28/2026 21:32 | 99 | 66.46 |
| 09/28/2026 21:31 | 1 | 66.46 |
| 09/28/2026 21:31 | 100 | 66.45 |
| 09/28/2026 21:29 | 11 | 66.39 |
| 09/28/2026 21:29 | 100 | 66.39 |
| 09/28/2026 21:28 | 100 | 66.43 |
| 09/28/2026 21:27 | 100 | 66.41 |
| 09/28/2026 21:26 | 6 | 66.38 |
| 09/28/2026 21:26 | 40 | 66.37 |
| 09/28/2026 21:26 | 100 | 66.37 |
| 09/28/2026 21:26 | 100 | 66.40 |
| 09/28/2026 21:23 | 15 | 66.46 |
| 09/28/2026 21:23 | 15 | 66.46 |
| 09/28/2026 21:20 | 2 | 66.36 |
| 09/28/2026 21:20 | 15 | 66.36 |
| 09/28/2026 21:20 | 5 | 66.36 |
| 09/28/2026 21:20 | 1 | 66.36 |
| 09/28/2026 21:20 | 11 | 66.36 |
| 09/28/2026 21:20 | 1 | 66.35 |
| 09/28/2026 21:20 | 1 | 66.35 |
| 09/28/2026 21:20 | 1 | 66.34 |
| 09/28/2026 21:20 | 2 | 66.31 |
| 09/28/2026 21:20 | 49 | 66.31 |
| 09/28/2026 21:20 | 4 | 66.30 |
| 09/28/2026 21:20 | 100 | 66.30 |
| 09/28/2026 21:20 | 3 | 66.29 |
| 09/28/2026 21:20 | 2 | 66.29 |
| 09/28/2026 21:20 | 5 | 66.255 |
| 09/28/2026 21:20 | 11 | 66.28 |
| 09/28/2026 21:20 | 1 | 66.28 |
| 09/28/2026 21:17 | 5 | 66.26 |
| 09/28/2026 21:17 | 5 | 66.23 |
| 09/28/2026 21:16 | 10 | 66.21 |
| 09/28/2026 21:16 | 98 | 66.22 |
| 09/28/2026 21:16 | 16 | 66.26 |
| 09/28/2026 21:16 | 16 | 66.255 |
| 09/28/2026 21:15 | 50 | 66.24 |
| 09/28/2026 21:14 | 8 | 66.26 |
| 09/28/2026 21:14 | 16 | 66.27 |
| 09/28/2026 21:13 | 5 | 66.26 |
| 09/28/2026 21:13 | 5 | 66.25 |
| 09/28/2026 21:13 | 2 | 66.22 |
| 09/28/2026 21:13 | 6 | 66.24 |
| 09/28/2026 21:13 | 4 | 66.28 |
| 09/28/2026 21:12 | 1 | 66.23 |
| 09/28/2026 21:12 | 50 | 66.23 |
| 09/28/2026 21:12 | 30 | 66.23 |
| 09/28/2026 21:12 | 50 | 66.23 |
| 09/28/2026 21:12 | 6 | 66.24 |
| 09/28/2026 21:12 | 100 | 66.28 |
| 09/28/2026 21:08 | 15 | 66.29 |
| 09/28/2026 21:07 | 1 | 66.28 |
| 09/28/2026 21:07 | 1 | 66.28 |
| 09/28/2026 21:07 | 1 | 66.28 |
| 09/28/2026 21:06 | 5 | 66.28 |
| 09/28/2026 21:05 | 100 | 66.33 |
| 09/28/2026 21:05 | 20 | 66.36 |
| 09/28/2026 21:04 | 5 | 66.31 |
| 09/28/2026 21:04 | 1 | 66.315 |
| 09/28/2026 21:02 | 100 | 66.29 |
| 09/28/2026 21:02 | 10 | 66.30 |
| 09/28/2026 21:02 | 10 | 66.30 |
| 09/28/2026 21:02 | 16 | 66.32 |
| 09/28/2026 21:02 | 4 | 66.36 |
| 09/28/2026 21:02 | 100 | 66.36 |
| 09/28/2026 21:02 | 8 | 66.37 |
| 09/28/2026 21:00 | 10 | 66.45 |
| 09/28/2026 20:59 | 5 | 66.37 |
| 09/28/2026 20:59 | 5 | 66.37 |
| 09/28/2026 20:52 | 1 | 66.40 |
| 09/28/2026 20:52 | 4 | 66.40 |
| 09/28/2026 20:52 | 175 | 66.43 |
| 09/28/2026 20:52 | 25 | 66.43 |
| 09/28/2026 20:48 | 80 | 66.44 |
| 09/28/2026 20:47 | 20 | 66.39 |
| 09/28/2026 20:47 | 17 | 66.42 |
| 09/28/2026 20:47 | 58 | 66.42 |
| 09/28/2026 20:47 | 20 | 66.44 |
| 09/28/2026 20:47 | 1 | 66.42 |
| 09/28/2026 20:47 | 2 | 66.42 |
| 09/28/2026 20:46 | 1 | 66.40 |
| 09/28/2026 20:46 | 5 | 66.40 |
| 09/28/2026 20:45 | 1 | 66.35 |
| 09/28/2026 20:44 | 1 | 66.40 |
| 09/28/2026 20:44 | 9 | 66.40 |
| 09/28/2026 20:44 | 1 | 66.34 |
| 09/28/2026 20:44 | 1 | 66.34 |
| 09/28/2026 20:44 | 2 | 66.39 |
| 09/28/2026 20:43 | 1 | 66.32 |
| 09/28/2026 20:42 | 1 | 66.30 |
| 09/28/2026 20:40 | 1 | 66.30 |
| 09/28/2026 20:39 | 26 | 66.36 |
| 09/28/2026 20:38 | 1 | 66.30 |
| 09/28/2026 20:38 | 20 | 66.36 |
| 09/28/2026 20:34 | 2 | 66.35 |
| 09/28/2026 20:34 | 1 | 66.36 |
| 09/28/2026 20:30 | 10 | 66.36 |
| 09/28/2026 20:29 | 100 | 66.33 |
| 09/28/2026 20:29 | 4 | 66.35 |
| 09/28/2026 20:29 | 1 | 66.35 |
| 09/28/2026 20:29 | 10 | 66.34 |
| 09/28/2026 20:29 | 1 | 66.27 |
| 09/28/2026 20:28 | 10 | 66.33 |
| 09/28/2026 20:26 | 5 | 66.25 |
| 09/28/2026 20:26 | 87 | 66.34 |
| 09/28/2026 20:26 | 1 | 66.25 |
| 09/28/2026 20:26 | 1 | 66.33 |
| 09/28/2026 20:23 | 3 | 66.25 |
| 09/28/2026 20:22 | 99 | 66.25 |
| 09/28/2026 20:22 | 100 | 66.30 |
| 09/28/2026 20:19 | 20 | 66.33 |
| 09/28/2026 20:19 | 4 | 66.33 |
| 09/28/2026 20:19 | 1 | 66.33 |
| 09/28/2026 20:17 | 50 | 66.285 |
| 09/28/2026 20:12 | 1 | 66.24 |
| 09/28/2026 20:11 | 1 | 66.27 |
| 09/28/2026 20:11 | 1 | 66.27 |
| 09/28/2026 20:09 | 1 | 66.25 |
| 09/28/2026 20:09 | 4 | 66.25 |
| 09/28/2026 20:09 | 96 | 66.25 |
| 09/28/2026 20:09 | 4 | 66.25 |
| 09/28/2026 20:01 | 20 | 66.28 |
| 09/28/2026 20:01 | 1 | 66.25 |
| 09/28/2026 19:59 | 1 | 66.28 |
| 09/28/2026 19:58 | 26 | 66.28 |
| 09/28/2026 19:54 | 35 | 66.17 |
| 09/28/2026 19:54 | 80 | 66.18 |
| 09/28/2026 19:54 | 20 | 66.18 |
| 09/28/2026 19:54 | 1 | 66.19 |
| 09/28/2026 19:54 | 5 | 66.20 |
| 09/28/2026 19:53 | 30 | 66.23 |
| 09/28/2026 19:53 | 20 | 66.23 |
| 09/28/2026 19:53 | 30 | 66.27 |
| 09/28/2026 19:53 | 20 | 66.27 |
| 09/28/2026 19:53 | 1 | 66.28 |
| 09/28/2026 19:53 | 1 | 66.32 |
| 09/28/2026 19:53 | 16 | 66.32 |
| 09/28/2026 19:53 | 1 | 66.35 |
| 09/28/2026 19:53 | 1 | 66.35 |
| 09/28/2026 19:53 | 16 | 66.35 |
| 09/28/2026 19:53 | 5 | 66.36 |
| 09/28/2026 19:53 | 100 | 66.37 |
| 09/28/2026 19:52 | 85 | 66.46 |
| 09/28/2026 19:52 | 15 | 66.46 |
| 09/28/2026 19:48 | 1 | 66.44 |
| 09/28/2026 19:43 | 1 | 66.40 |
| 09/28/2026 19:43 | 100 | 66.40 |
| 09/28/2026 19:41 | 1 | 66.40 |
| 09/28/2026 19:41 | 5 | 66.36 |
| 09/28/2026 19:41 | 59 | 66.36 |
| 09/28/2026 19:41 | 5 | 66.39 |
| 09/28/2026 19:41 | 2 | 66.39 |
| 09/28/2026 19:41 | 5 | 66.38 |
| 09/28/2026 19:41 | 1 | 66.38 |
| 09/28/2026 19:41 | 100 | 66.38 |
| 09/28/2026 19:41 | 6 | 66.38 |
| 09/28/2026 19:41 | 15 | 66.33 |
| 09/28/2026 19:41 | 1 | 66.33 |
| 09/28/2026 19:41 | 1 | 66.33 |
| 09/28/2026 19:40 | 1 | 66.25 |
| 09/28/2026 19:39 | 1 | 66.32 |
| 09/28/2026 19:39 | 200 | 66.31 |
| 09/28/2026 19:39 | 100 | 66.28 |
| 09/28/2026 19:39 | 100 | 66.28 |
| 09/28/2026 19:39 | 200 | 66.28 |
| 09/28/2026 19:38 | 1 | 66.22 |
| 09/28/2026 19:37 | 20 | 66.28 |
| 09/28/2026 19:37 | 4 | 66.28 |
| 09/28/2026 19:37 | 22 | 66.28 |
| 09/28/2026 19:37 | 100 | 66.28 |
| 09/28/2026 19:37 | 5 | 66.28 |
| 09/28/2026 19:37 | 24 | 66.31 |
| 09/28/2026 19:37 | 151 | 66.31 |
| 09/28/2026 19:37 | 25 | 66.31 |
| 09/28/2026 19:35 | 72 | 66.36 |
| 09/28/2026 19:35 | 28 | 66.36 |
| 09/28/2026 19:35 | 1 | 66.36 |
| 09/28/2026 19:35 | 4 | 66.34 |
| 09/28/2026 19:35 | 100 | 66.33 |
| 09/28/2026 19:35 | 100 | 66.33 |
| 09/28/2026 19:35 | 100 | 66.33 |
| 09/28/2026 19:35 | 100 | 66.33 |
| 09/28/2026 19:35 | 5 | 66.30 |
| 09/28/2026 19:35 | 100 | 66.30 |
| 09/28/2026 19:34 | 20 | 66.28 |
| 09/28/2026 19:34 | 90 | 66.29 |
| 09/28/2026 19:33 | 100 | 66.26 |
| 09/28/2026 19:33 | 100 | 66.25 |
| 09/28/2026 19:30 | 41 | 66.30 |
| 09/28/2026 19:30 | 41 | 66.30 |
| 09/28/2026 19:29 | 1 | 66.32 |
| 09/28/2026 19:29 | 23 | 66.33 |
| 09/28/2026 19:29 | 18 | 66.30 |
| 09/28/2026 19:29 | 41 | 66.30 |
| 09/28/2026 19:28 | 41 | 66.30 |
| 09/28/2026 19:27 | 41 | 66.30 |
| 09/28/2026 19:27 | 41 | 66.32 |
| 09/28/2026 19:26 | 41 | 66.32 |
| 09/28/2026 19:24 | 20 | 66.32 |
| 09/28/2026 19:24 | 1 | 66.20 |
| 09/28/2026 19:23 | 53 | 66.20 |
| 09/28/2026 19:23 | 100 | 66.17 |
| 09/28/2026 19:23 | 100 | 66.17 |
| 09/28/2026 19:23 | 100 | 66.17 |
| 09/28/2026 19:23 | 100 | 66.19 |
| 09/28/2026 19:23 | 100 | 66.19 |
| 09/28/2026 19:23 | 100 | 66.21 |
| 09/28/2026 19:23 | 41 | 66.21 |
| 09/28/2026 19:23 | 100 | 66.21 |
| 09/28/2026 19:23 | 100 | 66.22 |
| 09/28/2026 19:23 | 100 | 66.22 |
| 09/28/2026 19:23 | 5 | 66.22 |
| 09/28/2026 19:23 | 100 | 66.22 |
| 09/28/2026 19:23 | 100 | 66.23 |
| 09/28/2026 19:23 | 68 | 66.23 |
| 09/28/2026 19:23 | 1 | 66.23 |
| 09/28/2026 19:23 | 2 | 66.23 |
| 09/28/2026 19:23 | 38 | 66.23 |
| 09/28/2026 19:23 | 60 | 66.23 |
| 09/28/2026 19:23 | 3 | 66.27 |
| 09/28/2026 19:23 | 100 | 66.24 |
| 09/28/2026 19:17 | 26 | 66.50 |
| 09/28/2026 19:16 | 5 | 66.40 |
| 09/28/2026 19:16 | 1 | 66.39 |
| 09/28/2026 19:16 | 1 | 66.37 |
| 09/28/2026 19:16 | 2 | 66.34 |
| 09/28/2026 19:16 | 21 | 66.34 |
| 09/28/2026 19:16 | 20 | 66.34 |
| 09/28/2026 19:15 | 5 | 66.19 |
| 09/28/2026 19:15 | 100 | 66.19 |
| 09/28/2026 19:15 | 100 | 66.22 |
| 09/28/2026 19:15 | 18 | 66.20 |
| 09/28/2026 19:15 | 82 | 66.20 |
| 09/28/2026 19:15 | 100 | 66.20 |
| 09/28/2026 19:15 | 100 | 66.21 |
| 09/28/2026 19:14 | 20 | 66.29 |
| 09/28/2026 19:14 | 80 | 66.29 |
| 09/28/2026 19:13 | 59 | 66.34 |
| 09/28/2026 19:13 | 1 | 66.26 |
| 09/28/2026 19:13 | 1 | 66.26 |
| 09/28/2026 19:13 | 1 | 66.26 |
| 09/28/2026 19:13 | 1 | 66.26 |
| 09/28/2026 19:13 | 27 | 66.27 |
| 09/28/2026 19:13 | 100 | 66.28 |
| 09/28/2026 19:13 | 3 | 66.28 |
| 09/28/2026 19:13 | 10 | 66.28 |
| 09/28/2026 19:13 | 100 | 66.29 |
| 09/28/2026 19:11 | 25 | 66.29 |
| 09/28/2026 19:11 | 25 | 66.29 |
| 09/28/2026 19:11 | 100 | 66.29 |
| 09/28/2026 19:11 | 25 | 66.29 |
| 09/28/2026 19:11 | 25 | 66.29 |
| 09/28/2026 19:11 | 100 | 66.29 |
| 09/28/2026 19:11 | 5 | 66.38 |
| 09/28/2026 19:11 | 2 | 66.38 |
| 09/28/2026 19:11 | 1 | 66.29 |
| 09/28/2026 19:11 | 18 | 66.27 |
| 09/28/2026 19:11 | 8 | 66.23 |
| 09/28/2026 19:11 | 2 | 66.23 |
| 09/28/2026 19:11 | 23 | 66.23 |
| 09/28/2026 19:11 | 11 | 66.23 |
| 09/28/2026 19:11 | 15 | 66.21 |
| 09/28/2026 19:11 | 100 | 66.20 |
| 09/28/2026 19:06 | 4 | 66.16 |
| 09/28/2026 19:06 | 1 | 66.16 |
| 09/28/2026 19:06 | 10 | 66.16 |
| 09/28/2026 19:06 | 10 | 66.15 |
| 09/28/2026 19:02 | 176 | 66.01 |
| 09/28/2026 19:02 | 99 | 66.035 |
| 09/28/2026 18:59 | 1 | 66.03 |
| 09/28/2026 18:55 | 3 | 66.06 |
| 09/28/2026 18:54 | 3 | 66.03 |
| 09/28/2026 18:54 | 1 | 65.99 |
| 09/28/2026 18:53 | 1 | 65.99 |
| 09/28/2026 18:53 | 1 | 65.97 |
| 09/28/2026 18:52 | 91 | 65.96 |
| 09/28/2026 18:52 | 9 | 65.96 |
| 09/28/2026 18:52 | 100 | 65.96 |
| 09/28/2026 18:52 | 9 | 65.96 |
| 09/28/2026 18:52 | 1 | 65.96 |
| 09/28/2026 18:48 | 30 | 65.99 |
| 09/28/2026 18:48 | 10 | 65.99 |
| 09/28/2026 18:48 | 9 | 65.99 |
| 09/28/2026 18:48 | 1 | 65.99 |
| 09/28/2026 18:46 | 1 | 66.075 |
| 09/28/2026 18:43 | 15 | 66.02 |
| 09/28/2026 18:42 | 1 | 66.07 |
| 09/28/2026 18:42 | 100 | 66.07 |
| 09/28/2026 18:42 | 59 | 66.07 |
| 09/28/2026 18:42 | 41 | 66.07 |
| 09/28/2026 18:40 | 14 | 66.04 |
| 09/28/2026 18:40 | 100 | 66.04 |
| 09/28/2026 18:40 | 2 | 66.07 |
| 09/28/2026 18:40 | 2 | 66.07 |
| 09/28/2026 18:40 | 9 | 66.08 |
| 09/28/2026 18:40 | 1 | 66.08 |
| 09/28/2026 18:40 | 10 | 66.10 |
| 09/28/2026 18:36 | 26 | 66.20 |
| 09/28/2026 18:33 | 98 | 66.13 |
| 09/28/2026 18:33 | 2 | 66.16 |
| 09/28/2026 18:32 | 22 | 66.18 |
| 09/28/2026 18:32 | 21 | 66.18 |
| 09/28/2026 18:31 | 1 | 66.27 |
| 09/28/2026 18:27 | 4 | 66.36 |
| 09/28/2026 18:26 | 3 | 66.35 |
| 09/28/2026 18:26 | 69 | 66.255 |
| 09/28/2026 18:26 | 18 | 66.28 |
| 09/28/2026 18:25 | 36 | 66.25 |
| 09/28/2026 18:25 | 1 | 66.25 |
| 09/28/2026 18:24 | 1 | 66.21 |
| 09/28/2026 18:24 | 1 | 66.22 |
| 09/28/2026 18:24 | 1 | 66.19 |
| 09/28/2026 18:24 | 2 | 66.19 |
| 09/28/2026 18:24 | 1 | 66.19 |
| 09/28/2026 18:22 | 100 | 66.14 |
| 09/28/2026 18:20 | 4 | 66.15 |
| 09/28/2026 18:19 | 8 | 66.03 |
| 09/28/2026 18:19 | 8 | 66.03 |
| 09/28/2026 18:19 | 11 | 66.03 |
| 09/28/2026 18:19 | 89 | 66.03 |
| 09/28/2026 18:19 | 10 | 66.03 |
| 09/28/2026 18:17 | 2 | 66.09 |
| 09/28/2026 18:17 | 5 | 66.09 |
| 09/28/2026 18:17 | 11 | 66.09 |
| 09/28/2026 18:17 | 5 | 66.09 |
| 09/28/2026 18:17 | 1 | 66.08 |
| 09/28/2026 18:17 | 23 | 66.08 |
| 09/28/2026 18:17 | 23 | 66.08 |
| 09/28/2026 18:17 | 23 | 66.08 |
| 09/28/2026 18:17 | 23 | 66.08 |
| 09/28/2026 18:17 | 7 | 66.08 |
| 09/28/2026 18:16 | 5 | 65.99 |
| 09/28/2026 18:16 | 6 | 65.98 |
| 09/28/2026 18:16 | 12 | 65.98 |
| 09/28/2026 18:16 | 2 | 65.96 |
| 09/28/2026 18:16 | 100 | 65.94 |
| 09/28/2026 18:16 | 4 | 65.94 |
| 09/28/2026 18:16 | 1 | 65.73 |
| 09/28/2026 18:16 | 23 | 65.93 |
| 09/28/2026 17:58 | 100 | 65.55 |
| 09/28/2026 17:58 | 6 | 65.715 |
| 09/28/2026 17:57 | 5 | 65.66 |
| 09/28/2026 17:57 | 100 | 65.65 |
| 09/28/2026 17:57 | 100 | 65.61 |
| 09/28/2026 17:57 | 2 | 65.60 |
| 09/28/2026 17:57 | 81 | 65.60 |
| 09/28/2026 17:57 | 19 | 65.60 |
| 09/28/2026 17:57 | 18 | 65.60 |
| 09/28/2026 17:57 | 15 | 65.60 |
| 09/28/2026 17:57 | 1 | 65.60 |
| 09/28/2026 17:57 | 1 | 65.60 |
| 09/28/2026 17:57 | 1 | 65.60 |
| 09/28/2026 17:57 | 8 | 65.59 |
| 09/28/2026 17:57 | 5 | 65.59 |
| 09/28/2026 17:57 | 100 | 65.59 |
| 09/28/2026 17:56 | 100 | 65.59 |
| 09/28/2026 17:55 | 73 | 65.55 |
| 09/28/2026 17:55 | 27 | 65.55 |
| 09/28/2026 17:55 | 10 | 65.58 |
| 09/28/2026 17:55 | 10 | 65.58 |
| 09/28/2026 17:55 | 1 | 65.60 |
| 09/28/2026 17:55 | 1 | 65.60 |
| 09/28/2026 17:55 | 1 | 65.61 |
| 09/28/2026 17:55 | 1 | 65.61 |
| 09/28/2026 17:55 | 4 | 65.61 |
| 09/28/2026 17:55 | 100 | 65.70 |
| 09/28/2026 17:50 | 4 | 65.62 |
| 09/28/2026 17:50 | 2 | 65.61 |
| 09/28/2026 17:50 | 6 | 65.62 |
| 09/28/2026 17:50 | 2 | 65.64 |
| 09/28/2026 17:50 | 6 | 65.65 |
| 09/28/2026 17:49 | 100 | 65.67 |
| 09/28/2026 17:49 | 1 | 65.67 |
| 09/28/2026 17:49 | 1 | 65.67 |
| 09/28/2026 17:49 | 100 | 65.67 |
| 09/28/2026 17:49 | 10 | 65.68 |
| 09/28/2026 17:49 | 1 | 65.68 |
| 09/28/2026 17:39 | 100 | 65.79 |
| 09/28/2026 17:37 | 1 | 65.80 |
| 09/28/2026 17:37 | 1 | 65.80 |
| 09/28/2026 17:37 | 15 | 65.80 |
| 09/28/2026 17:37 | 17 | 65.79 |
| 09/28/2026 17:37 | 25 | 65.79 |
| 09/28/2026 17:37 | 17 | 65.79 |
| 09/28/2026 17:37 | 17 | 65.79 |
| 09/28/2026 17:35 | 26 | 65.77 |
| 09/28/2026 17:32 | 50 | 65.77 |
| 09/28/2026 17:32 | 1 | 65.77 |
| 09/28/2026 17:32 | 1 | 65.77 |
| 09/28/2026 17:30 | 8 | 65.76 |
| 09/28/2026 17:30 | 92 | 65.76 |
| 09/28/2026 17:28 | 3 | 65.65 |
| 09/28/2026 17:28 | 7 | 65.76 |
| 09/28/2026 17:28 | 100 | 65.75 |
| 09/28/2026 17:28 | 1 | 65.76 |
| 09/28/2026 17:27 | 1 | 65.69 |
| 09/28/2026 17:27 | 30 | 65.74 |
| 09/28/2026 17:27 | 20 | 65.74 |
| 09/28/2026 17:25 | 100 | 65.86 |
| 09/28/2026 17:25 | 100 | 65.88 |
| 09/28/2026 17:25 | 10 | 65.90 |
| 09/28/2026 17:25 | 17 | 65.90 |
| 09/28/2026 17:25 | 100 | 65.92 |
| 09/28/2026 17:25 | 10 | 65.92 |
| 09/28/2026 17:25 | 1 | 65.93 |
| 09/28/2026 17:25 | 1 | 65.93 |
| 09/28/2026 17:20 | 1 | 65.99 |
| 09/28/2026 17:20 | 12 | 65.99 |
| 09/28/2026 17:20 | 100 | 65.99 |
| 09/28/2026 17:13 | 26 | 65.90 |
| 09/28/2026 17:04 | 201 | 66.02 |
| 09/28/2026 17:04 | 15 | 66.04 |
| 09/28/2026 17:04 | 7 | 66.03 |
| 09/28/2026 17:04 | 1 | 66.03 |
| 09/28/2026 17:04 | 18 | 66.03 |
| 09/28/2026 17:04 | 18 | 66.03 |
| 09/28/2026 17:04 | 6 | 66.03 |
| 09/28/2026 17:04 | 100 | 66.03 |
| 09/28/2026 17:04 | 1 | 66.03 |
| 09/28/2026 17:04 | 5 | 66.00 |
| 09/28/2026 17:04 | 4 | 66.00 |
| 09/28/2026 17:04 | 89 | 66.00 |
| 09/28/2026 17:04 | 11 | 66.00 |
| 09/28/2026 17:04 | 100 | 66.00 |
| 09/28/2026 17:04 | 10 | 65.99 |
| 09/28/2026 17:03 | 98 | 65.945 |
| 09/28/2026 17:03 | 2 | 65.96 |
| 09/28/2026 17:03 | 5 | 65.97 |
| 09/28/2026 17:03 | 1 | 65.98 |
| 09/28/2026 17:03 | 22 | 65.98 |
| 09/28/2026 17:00 | 19 | 66.02 |
| 09/28/2026 17:00 | 1 | 66.02 |
| 09/28/2026 16:57 | 12 | 66.06 |
| 09/28/2026 16:56 | 17 | 66.08 |
| 09/28/2026 16:56 | 10 | 66.11 |
| 09/28/2026 16:56 | 9 | 66.11 |
| 09/28/2026 16:56 | 1 | 66.11 |
| 09/28/2026 16:56 | 10 | 66.12 |
| 09/28/2026 16:55 | 5 | 66.12 |
| 09/28/2026 16:55 | 5 | 66.12 |
| 09/28/2026 16:55 | 8 | 66.14 |
| 09/28/2026 16:55 | 2 | 66.14 |
| 09/28/2026 16:54 | 26 | 66.23 |
| 09/28/2026 16:50 | 24 | 66.25 |
| 09/28/2026 16:50 | 1 | 66.17 |
| 09/28/2026 16:49 | 1 | 66.16 |
| 09/28/2026 16:48 | 25 | 66.18 |
| 09/28/2026 16:48 | 1 | 66.19 |
| 09/28/2026 16:48 | 1 | 66.19 |
| 09/28/2026 16:48 | 1 | 66.19 |
| 09/28/2026 16:48 | 5 | 66.19 |
| 09/28/2026 16:48 | 1 | 66.19 |
| 09/28/2026 16:48 | 1 | 66.20 |
| 09/28/2026 16:48 | 100 | 66.20 |
| 09/28/2026 16:46 | 1 | 66.29 |
| 09/28/2026 16:42 | 4 | 66.31 |
| 09/28/2026 16:41 | 100 | 66.28 |
| 09/28/2026 16:41 | 50 | 66.28 |
| 09/28/2026 16:41 | 4 | 66.22 |
| 09/28/2026 16:39 | 1 | 66.22 |
| 09/28/2026 16:39 | 4 | 66.215 |
| 09/28/2026 16:39 | 4 | 66.215 |
| 09/28/2026 16:39 | 4 | 66.215 |
| 09/28/2026 16:39 | 4 | 66.215 |
| 09/28/2026 16:33 | 12 | 66.12 |
| 09/28/2026 16:32 | 25 | 66.15 |
| 09/28/2026 16:31 | 23 | 66.16 |
| 09/28/2026 16:31 | 1 | 66.14 |
| 09/28/2026 16:31 | 1 | 66.09 |
| 09/28/2026 16:31 | 24 | 66.05 |
| 09/28/2026 16:31 | 12 | 66.00 |
| 09/28/2026 16:31 | 30 | 66.00 |
| 09/28/2026 16:30 | 4 | 65.97 |
| 09/28/2026 16:30 | 3 | 65.97 |
| 09/28/2026 16:29 | 50 | 65.93 |
| 09/28/2026 16:29 | 25 | 65.94 |
| 09/28/2026 16:29 | 75 | 65.94 |
| 09/28/2026 16:29 | 1 | 65.97 |
| 09/28/2026 16:27 | 8 | 65.95 |
| 09/28/2026 16:26 | 1 | 65.79 |
| 09/28/2026 16:26 | 1 | 65.79 |
| 09/28/2026 16:25 | 3 | 65.80 |
| 09/28/2026 16:25 | 1 | 65.80 |
| 09/28/2026 16:25 | 4 | 65.80 |
| 09/28/2026 16:25 | 1 | 65.79 |
| 09/28/2026 16:25 | 30 | 65.91 |
| 09/28/2026 16:25 | 44 | 65.91 |
| 09/28/2026 16:17 | 2 | 65.80 |
| 09/28/2026 16:17 | 1 | 65.80 |
| 09/28/2026 16:17 | 2 | 65.80 |
| 09/28/2026 16:16 | 25 | 65.84 |
| 09/28/2026 16:16 | 99 | 65.83 |
| 09/28/2026 16:16 | 1 | 65.83 |
| 09/28/2026 16:09 | 8 | 66.08 |
| 09/28/2026 16:09 | 8 | 65.97 |
| 09/28/2026 16:06 | 1 | 65.77 |
| 09/28/2026 16:06 | 10 | 65.75 |
| 09/28/2026 16:06 | 5 | 65.75 |
| 09/28/2026 16:06 | 5 | 65.75 |
| 09/28/2026 16:06 | 10 | 65.75 |
| 09/28/2026 16:06 | 20 | 65.74 |
| 09/28/2026 16:06 | 30 | 65.72 |
| 09/28/2026 16:06 | 2 | 65.62 |
| 09/28/2026 16:05 | 2 | 65.54 |
| 09/28/2026 16:05 | 4 | 65.54 |
| 09/28/2026 16:02 | 2 | 65.59 |
| 09/28/2026 15:59 | 14 | 65.50 |
| 09/28/2026 15:59 | 18 | 65.48 |
| 09/28/2026 15:52 | 22 | 65.825 |
| 09/28/2026 15:48 | 10 | 65.83 |
| 09/28/2026 15:47 | 50 | 65.83 |
| 09/28/2026 15:47 | 1 | 65.60 |
| 09/28/2026 15:47 | 10 | 65.54 |
| 09/28/2026 15:47 | 2 | 65.54 |
| 09/28/2026 15:47 | 3 | 65.53 |
| 09/28/2026 15:47 | 4 | 65.53 |
| 09/28/2026 15:47 | 1 | 65.52 |
| 09/28/2026 15:47 | 12 | 65.52 |
| 09/28/2026 15:47 | 7 | 65.52 |
| 09/28/2026 15:47 | 7 | 65.52 |
| 09/28/2026 15:47 | 7 | 65.52 |
| 09/28/2026 15:47 | 12 | 65.52 |
| 09/28/2026 15:47 | 7 | 65.52 |
| 09/28/2026 15:47 | 7 | 65.43 |
| 09/28/2026 15:40 | 1 | 65.115 |
| 09/28/2026 15:37 | 1 | 64.87 |
| 09/28/2026 15:36 | 15 | 64.90 |
| 09/28/2026 15:32 | 12 | 64.80 |
| 09/28/2026 15:32 | 31 | 64.95 |
| 09/28/2026 15:30 | 46 | 65.30 |
| 09/28/2026 15:30 | 2101 | 65.31 |
| 09/28/2026 15:30 | 2101 | 65.31 |