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 |
|---|---|---|---|---|
|
66.91
-0.52
(
-0.77% )
|
66.79
|
2,300 |
66.97
|
4,200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 38171 | 66.91 |
| 09/28/2026 21:59 | 95 | 66.92 |
| 09/28/2026 21:59 | 39 | 66.875 |
| 09/28/2026 21:59 | 22 | 66.92 |
| 09/28/2026 21:59 | 36 | 66.92 |
| 09/28/2026 21:59 | 100 | 66.865 |
| 09/28/2026 21:59 | 53 | 66.92 |
| 09/28/2026 21:59 | 2 | 66.92 |
| 09/28/2026 21:59 | 28 | 66.91 |
| 09/28/2026 21:59 | 100 | 66.85 |
| 09/28/2026 21:59 | 8 | 66.89 |
| 09/28/2026 21:59 | 136 | 66.84 |
| 09/28/2026 21:59 | 8 | 66.82 |
| 09/28/2026 21:59 | 36 | 66.82 |
| 09/28/2026 21:59 | 36 | 66.82 |
| 09/28/2026 21:59 | 20 | 66.83 |
| 09/28/2026 21:59 | 46 | 66.84 |
| 09/28/2026 21:59 | 100 | 66.85 |
| 09/28/2026 21:59 | 15 | 66.85 |
| 09/28/2026 21:59 | 100 | 66.85 |
| 09/28/2026 21:59 | 1 | 66.85 |
| 09/28/2026 21:59 | 2 | 66.85 |
| 09/28/2026 21:59 | 6 | 66.90 |
| 09/28/2026 21:59 | 100 | 66.88 |
| 09/28/2026 21:59 | 211 | 66.92 |
| 09/28/2026 21:59 | 100 | 66.91 |
| 09/28/2026 21:59 | 240 | 66.90 |
| 09/28/2026 21:59 | 400 | 66.87 |
| 09/28/2026 21:59 | 672 | 66.84 |
| 09/28/2026 21:59 | 208 | 66.84 |
| 09/28/2026 21:59 | 20 | 66.85 |
| 09/28/2026 21:59 | 31 | 66.88 |
| 09/28/2026 21:59 | 15 | 66.88 |
| 09/28/2026 21:59 | 20 | 66.88 |
| 09/28/2026 21:59 | 100 | 66.87 |
| 09/28/2026 21:59 | 100 | 66.865 |
| 09/28/2026 21:59 | 100 | 66.865 |
| 09/28/2026 21:59 | 21 | 66.87 |
| 09/28/2026 21:59 | 79 | 66.87 |
| 09/28/2026 21:59 | 2 | 66.88 |
| 09/28/2026 21:59 | 20 | 66.88 |
| 09/28/2026 21:59 | 4 | 66.86 |
| 09/28/2026 21:59 | 100 | 66.86 |
| 09/28/2026 21:59 | 2 | 66.83 |
| 09/28/2026 21:59 | 100 | 66.815 |
| 09/28/2026 21:59 | 100 | 66.77 |
| 09/28/2026 21:59 | 100 | 66.80 |
| 09/28/2026 21:59 | 10 | 66.80 |
| 09/28/2026 21:59 | 2 | 66.76 |
| 09/28/2026 21:59 | 100 | 66.77 |
| 09/28/2026 21:59 | 100 | 66.80 |
| 09/28/2026 21:59 | 100 | 66.80 |
| 09/28/2026 21:59 | 200 | 66.76 |
| 09/28/2026 21:59 | 100 | 66.79 |
| 09/28/2026 21:59 | 40 | 66.78 |
| 09/28/2026 21:59 | 100 | 66.78 |
| 09/28/2026 21:59 | 1 | 66.76 |
| 09/28/2026 21:59 | 100 | 66.75 |
| 09/28/2026 21:59 | 39 | 66.75 |
| 09/28/2026 21:59 | 19 | 66.75 |
| 09/28/2026 21:59 | 100 | 66.75 |
| 09/28/2026 21:59 | 2 | 66.75 |
| 09/28/2026 21:59 | 260 | 66.76 |
| 09/28/2026 21:59 | 13 | 66.81 |
| 09/28/2026 21:59 | 2 | 66.81 |
| 09/28/2026 21:59 | 15 | 66.81 |
| 09/28/2026 21:59 | 15 | 66.81 |
| 09/28/2026 21:59 | 200 | 66.76 |
| 09/28/2026 21:59 | 6 | 66.81 |
| 09/28/2026 21:59 | 56 | 66.81 |
| 09/28/2026 21:59 | 70 | 66.81 |
| 09/28/2026 21:59 | 100 | 66.81 |
| 09/28/2026 21:59 | 30 | 66.81 |
| 09/28/2026 21:59 | 5 | 66.80 |
| 09/28/2026 21:59 | 90 | 66.77 |
| 09/28/2026 21:59 | 5 | 66.77 |
| 09/28/2026 21:59 | 70 | 66.73 |
| 09/28/2026 21:59 | 1 | 66.73 |
| 09/28/2026 21:59 | 100 | 66.74 |
| 09/28/2026 21:59 | 240 | 66.74 |
| 09/28/2026 21:59 | 389 | 66.75 |
| 09/28/2026 21:59 | 11 | 66.75 |
| 09/28/2026 21:59 | 1 | 66.75 |
| 09/28/2026 21:59 | 5 | 66.77 |
| 09/28/2026 21:59 | 100 | 66.76 |
| 09/28/2026 21:58 | 176 | 66.64 |
| 09/28/2026 21:58 | 10 | 66.65 |
| 09/28/2026 21:58 | 2 | 66.66 |
| 09/28/2026 21:58 | 1 | 66.67 |
| 09/28/2026 21:58 | 100 | 66.68 |
| 09/28/2026 21:58 | 125 | 66.68 |
| 09/28/2026 21:58 | 125 | 66.72 |
| 09/28/2026 21:58 | 75 | 66.68 |
| 09/28/2026 21:58 | 5 | 66.68 |
| 09/28/2026 21:58 | 100 | 66.69 |
| 09/28/2026 21:58 | 33 | 66.70 |
| 09/28/2026 21:58 | 125 | 66.72 |
| 09/28/2026 21:58 | 100 | 66.73 |
| 09/28/2026 21:58 | 31 | 66.73 |
| 09/28/2026 21:58 | 9 | 66.73 |
| 09/28/2026 21:58 | 1 | 66.73 |
| 09/28/2026 21:58 | 6 | 66.73 |
| 09/28/2026 21:58 | 2 | 66.73 |
| 09/28/2026 21:58 | 100 | 66.74 |
| 09/28/2026 21:58 | 100 | 66.74 |
| 09/28/2026 21:58 | 100 | 66.77 |
| 09/28/2026 21:58 | 54 | 66.77 |
| 09/28/2026 21:58 | 15 | 66.77 |
| 09/28/2026 21:58 | 17 | 66.77 |
| 09/28/2026 21:58 | 300 | 66.77 |
| 09/28/2026 21:58 | 125 | 66.73 |
| 09/28/2026 21:58 | 100 | 66.73 |
| 09/28/2026 21:58 | 100 | 66.74 |
| 09/28/2026 21:58 | 49 | 66.73 |
| 09/28/2026 21:58 | 100 | 66.735 |
| 09/28/2026 21:58 | 17 | 66.70 |
| 09/28/2026 21:58 | 40 | 66.70 |
| 09/28/2026 21:58 | 240 | 66.72 |
| 09/28/2026 21:58 | 2 | 66.72 |
| 09/28/2026 21:58 | 240 | 66.73 |
| 09/28/2026 21:58 | 298 | 66.73 |
| 09/28/2026 21:58 | 240 | 66.73 |
| 09/28/2026 21:58 | 578 | 66.73 |
| 09/28/2026 21:58 | 125 | 66.73 |
| 09/28/2026 21:58 | 87 | 66.73 |
| 09/28/2026 21:58 | 240 | 66.74 |
| 09/28/2026 21:58 | 62 | 66.73 |
| 09/28/2026 21:58 | 125 | 66.74 |
| 09/28/2026 21:58 | 400 | 66.74 |
| 09/28/2026 21:58 | 164 | 66.73 |
| 09/28/2026 21:58 | 38 | 66.73 |
| 09/28/2026 21:58 | 2 | 66.73 |
| 09/28/2026 21:58 | 8 | 66.73 |
| 09/28/2026 21:58 | 151 | 66.73 |
| 09/28/2026 21:58 | 125 | 66.74 |
| 09/28/2026 21:58 | 37 | 66.73 |
| 09/28/2026 21:58 | 55 | 66.73 |
| 09/28/2026 21:58 | 80 | 66.73 |
| 09/28/2026 21:58 | 164 | 66.73 |
| 09/28/2026 21:58 | 93 | 66.73 |
| 09/28/2026 21:58 | 125 | 66.74 |
| 09/28/2026 21:58 | 17 | 66.74 |
| 09/28/2026 21:58 | 16 | 66.75 |
| 09/28/2026 21:58 | 1 | 66.77 |
| 09/28/2026 21:58 | 17 | 66.77 |
| 09/28/2026 21:58 | 100 | 66.77 |
| 09/28/2026 21:58 | 820 | 66.81 |
| 09/28/2026 21:58 | 180 | 66.81 |
| 09/28/2026 21:58 | 100 | 66.81 |
| 09/28/2026 21:58 | 22 | 66.81 |
| 09/28/2026 21:58 | 8 | 66.81 |
| 09/28/2026 21:58 | 54 | 66.81 |
| 09/28/2026 21:58 | 100 | 66.81 |
| 09/28/2026 21:58 | 240 | 66.80 |
| 09/28/2026 21:58 | 240 | 66.795 |
| 09/28/2026 21:58 | 1 | 66.78 |
| 09/28/2026 21:58 | 1 | 66.78 |
| 09/28/2026 21:58 | 6 | 66.78 |
| 09/28/2026 21:58 | 15 | 66.79 |
| 09/28/2026 21:58 | 1 | 66.79 |
| 09/28/2026 21:58 | 21 | 66.80 |
| 09/28/2026 21:58 | 51 | 66.80 |
| 09/28/2026 21:58 | 100 | 66.80 |
| 09/28/2026 21:58 | 187 | 66.80 |
| 09/28/2026 21:58 | 6 | 66.80 |
| 09/28/2026 21:58 | 7 | 66.80 |
| 09/28/2026 21:58 | 2 | 66.80 |
| 09/28/2026 21:58 | 125 | 66.79 |
| 09/28/2026 21:58 | 240 | 66.79 |
| 09/28/2026 21:58 | 198 | 66.80 |
| 09/28/2026 21:58 | 7 | 66.80 |
| 09/28/2026 21:58 | 100 | 66.80 |
| 09/28/2026 21:58 | 125 | 66.79 |
| 09/28/2026 21:58 | 240 | 66.79 |
| 09/28/2026 21:58 | 9 | 66.79 |
| 09/28/2026 21:58 | 15 | 66.76 |
| 09/28/2026 21:58 | 2 | 66.75 |
| 09/28/2026 21:58 | 80 | 66.75 |
| 09/28/2026 21:58 | 13 | 66.74 |
| 09/28/2026 21:58 | 12 | 66.74 |
| 09/28/2026 21:58 | 4 | 66.74 |
| 09/28/2026 21:58 | 13 | 66.76 |
| 09/28/2026 21:58 | 19 | 66.76 |
| 09/28/2026 21:58 | 1 | 66.76 |
| 09/28/2026 21:58 | 391 | 66.79 |
| 09/28/2026 21:58 | 2 | 66.75 |
| 09/28/2026 21:58 | 100 | 66.80 |
| 09/28/2026 21:58 | 100 | 66.80 |
| 09/28/2026 21:58 | 65 | 66.73 |
| 09/28/2026 21:58 | 125 | 66.74 |
| 09/28/2026 21:58 | 9 | 66.75 |
| 09/28/2026 21:57 | 8 | 66.77 |
| 09/28/2026 21:57 | 11 | 66.75 |
| 09/28/2026 21:57 | 10 | 66.75 |
| 09/28/2026 21:57 | 7 | 66.76 |
| 09/28/2026 21:57 | 3 | 66.76 |
| 09/28/2026 21:57 | 13 | 66.76 |
| 09/28/2026 21:57 | 7 | 66.77 |
| 09/28/2026 21:57 | 113 | 66.78 |
| 09/28/2026 21:57 | 1 | 66.78 |
| 09/28/2026 21:57 | 15 | 66.78 |
| 09/28/2026 21:57 | 4 | 66.78 |
| 09/28/2026 21:57 | 33 | 66.78 |
| 09/28/2026 21:57 | 67 | 66.78 |
| 09/28/2026 21:56 | 24 | 66.83 |
| 09/28/2026 21:56 | 38 | 66.83 |
| 09/28/2026 21:56 | 38 | 66.83 |
| 09/28/2026 21:56 | 1 | 66.80 |
| 09/28/2026 21:56 | 240 | 66.81 |
| 09/28/2026 21:56 | 100 | 66.845 |
| 09/28/2026 21:55 | 3 | 66.80 |
| 09/28/2026 21:55 | 10 | 66.80 |
| 09/28/2026 21:55 | 1 | 66.80 |
| 09/28/2026 21:55 | 200 | 66.80 |
| 09/28/2026 21:55 | 125 | 66.81 |
| 09/28/2026 21:55 | 51 | 66.81 |
| 09/28/2026 21:55 | 49 | 66.81 |
| 09/28/2026 21:55 | 20 | 66.84 |
| 09/28/2026 21:54 | 13 | 66.85 |
| 09/28/2026 21:54 | 100 | 66.88 |
| 09/28/2026 21:54 | 100 | 66.88 |
| 09/28/2026 21:54 | 35 | 66.81 |
| 09/28/2026 21:54 | 20 | 66.85 |
| 09/28/2026 21:54 | 164 | 66.86 |
| 09/28/2026 21:53 | 60 | 66.85 |
| 09/28/2026 21:53 | 100 | 66.85 |
| 09/28/2026 21:53 | 100 | 66.825 |
| 09/28/2026 21:53 | 70 | 66.85 |
| 09/28/2026 21:53 | 100 | 66.85 |
| 09/28/2026 21:53 | 100 | 66.84 |
| 09/28/2026 21:53 | 1 | 66.83 |
| 09/28/2026 21:53 | 40 | 66.83 |
| 09/28/2026 21:53 | 52 | 66.83 |
| 09/28/2026 21:53 | 28 | 66.83 |
| 09/28/2026 21:53 | 4 | 66.83 |
| 09/28/2026 21:52 | 1 | 66.84 |
| 09/28/2026 21:51 | 100 | 66.90 |
| 09/28/2026 21:50 | 18 | 66.90 |
| 09/28/2026 21:50 | 4 | 66.90 |
| 09/28/2026 21:48 | 42 | 66.98 |
| 09/28/2026 21:48 | 10 | 67.00 |
| 09/28/2026 21:48 | 1 | 67.00 |
| 09/28/2026 21:48 | 109 | 67.00 |
| 09/28/2026 21:48 | 191 | 67.00 |
| 09/28/2026 21:48 | 2 | 67.02 |
| 09/28/2026 21:48 | 2 | 67.02 |
| 09/28/2026 21:48 | 12 | 67.06 |
| 09/28/2026 21:48 | 300 | 67.05 |
| 09/28/2026 21:47 | 24 | 67.025 |
| 09/28/2026 21:47 | 38 | 67.025 |
| 09/28/2026 21:47 | 38 | 67.025 |
| 09/28/2026 21:45 | 4 | 67.01 |
| 09/28/2026 21:45 | 100 | 67.01 |
| 09/28/2026 21:45 | 160 | 67.03 |
| 09/28/2026 21:45 | 240 | 67.01 |
| 09/28/2026 21:44 | 1 | 67.02 |
| 09/28/2026 21:44 | 180 | 67.02 |
| 09/28/2026 21:44 | 100 | 67.02 |
| 09/28/2026 21:44 | 3 | 67.02 |
| 09/28/2026 21:44 | 1 | 67.01 |
| 09/28/2026 21:43 | 4 | 66.98 |
| 09/28/2026 21:43 | 75 | 67.03 |
| 09/28/2026 21:43 | 125 | 67.03 |
| 09/28/2026 21:43 | 62 | 66.97 |
| 09/28/2026 21:43 | 38 | 66.97 |
| 09/28/2026 21:40 | 5 | 66.93 |
| 09/28/2026 21:40 | 10 | 66.93 |
| 09/28/2026 21:40 | 80 | 66.97 |
| 09/28/2026 21:40 | 21 | 66.97 |
| 09/28/2026 21:40 | 1 | 66.97 |
| 09/28/2026 21:40 | 1 | 66.97 |
| 09/28/2026 21:39 | 10 | 67.03 |
| 09/28/2026 21:37 | 10 | 66.99 |
| 09/28/2026 21:37 | 100 | 66.99 |
| 09/28/2026 21:37 | 100 | 66.99 |
| 09/28/2026 21:37 | 65 | 66.99 |
| 09/28/2026 21:37 | 100 | 66.96 |
| 09/28/2026 21:37 | 16 | 66.97 |
| 09/28/2026 21:37 | 50 | 66.97 |
| 09/28/2026 21:35 | 6 | 66.94 |
| 09/28/2026 21:35 | 11 | 66.92 |
| 09/28/2026 21:35 | 83 | 66.92 |
| 09/28/2026 21:35 | 1000 | 66.90 |
| 09/28/2026 21:34 | 302 | 66.87 |
| 09/28/2026 21:34 | 198 | 66.87 |
| 09/28/2026 21:34 | 233 | 66.835 |
| 09/28/2026 21:34 | 20 | 66.85 |
| 09/28/2026 21:34 | 37 | 66.85 |
| 09/28/2026 21:33 | 2 | 66.88 |
| 09/28/2026 21:33 | 4 | 66.88 |
| 09/28/2026 21:33 | 2 | 66.89 |
| 09/28/2026 21:33 | 18 | 66.89 |
| 09/28/2026 21:33 | 78 | 66.89 |
| 09/28/2026 21:33 | 50 | 66.90 |
| 09/28/2026 21:33 | 300 | 66.92 |
| 09/28/2026 21:31 | 220 | 66.95 |
| 09/28/2026 21:31 | 80 | 66.95 |
| 09/28/2026 21:31 | 151 | 66.91 |
| 09/28/2026 21:29 | 6 | 66.96 |
| 09/28/2026 21:29 | 38 | 66.96 |
| 09/28/2026 21:29 | 38 | 66.96 |
| 09/28/2026 21:29 | 38 | 66.96 |
| 09/28/2026 21:29 | 38 | 66.96 |
| 09/28/2026 21:28 | 23 | 66.94 |
| 09/28/2026 21:28 | 100 | 66.95 |
| 09/28/2026 21:28 | 40 | 66.98 |
| 09/28/2026 21:28 | 97 | 66.98 |
| 09/28/2026 21:28 | 21 | 66.98 |
| 09/28/2026 21:28 | 30 | 66.98 |
| 09/28/2026 21:28 | 9 | 66.99 |
| 09/28/2026 21:28 | 240 | 67.00 |
| 09/28/2026 21:28 | 1160 | 67.00 |
| 09/28/2026 21:28 | 240 | 66.99 |
| 09/28/2026 21:28 | 30 | 66.97 |
| 09/28/2026 21:27 | 18 | 66.98 |
| 09/28/2026 21:26 | 10 | 67.00 |
| 09/28/2026 21:26 | 1 | 67.03 |
| 09/28/2026 21:25 | 1 | 67.08 |
| 09/28/2026 21:24 | 59 | 67.03 |
| 09/28/2026 21:24 | 100 | 67.03 |
| 09/28/2026 21:24 | 125 | 67.02 |
| 09/28/2026 21:24 | 31 | 67.02 |
| 09/28/2026 21:24 | 55 | 67.02 |
| 09/28/2026 21:23 | 2 | 66.99 |
| 09/28/2026 21:22 | 130 | 67.00 |
| 09/28/2026 21:22 | 36 | 67.00 |
| 09/28/2026 21:22 | 9 | 67.00 |
| 09/28/2026 21:22 | 18 | 67.00 |
| 09/28/2026 21:22 | 37 | 67.00 |
| 09/28/2026 21:22 | 100 | 67.00 |
| 09/28/2026 21:22 | 154 | 67.00 |
| 09/28/2026 21:22 | 500 | 67.00 |
| 09/28/2026 21:22 | 100 | 67.005 |
| 09/28/2026 21:22 | 100 | 67.005 |
| 09/28/2026 21:22 | 2 | 66.98 |
| 09/28/2026 21:22 | 24 | 67.00 |
| 09/28/2026 21:22 | 1 | 67.00 |
| 09/28/2026 21:22 | 15 | 67.00 |
| 09/28/2026 21:22 | 25 | 67.00 |
| 09/28/2026 21:22 | 3 | 67.02 |
| 09/28/2026 21:21 | 1 | 67.06 |
| 09/28/2026 21:21 | 1 | 67.06 |
| 09/28/2026 21:21 | 100 | 67.06 |
| 09/28/2026 21:19 | 5 | 67.10 |
| 09/28/2026 21:19 | 1 | 67.11 |
| 09/28/2026 21:19 | 96 | 67.11 |
| 09/28/2026 21:19 | 4 | 67.11 |
| 09/28/2026 21:18 | 1 | 67.11 |
| 09/28/2026 21:17 | 1 | 67.16 |
| 09/28/2026 21:13 | 48 | 67.15 |
| 09/28/2026 21:13 | 47 | 67.155 |
| 09/28/2026 21:13 | 233 | 67.19 |
| 09/28/2026 21:13 | 1 | 67.14 |
| 09/28/2026 21:13 | 326 | 67.10 |
| 09/28/2026 21:13 | 75 | 67.10 |
| 09/28/2026 21:13 | 599 | 67.10 |
| 09/28/2026 21:13 | 892 | 67.10 |
| 09/28/2026 21:12 | 8 | 67.10 |
| 09/28/2026 21:12 | 4 | 67.09 |
| 09/28/2026 21:12 | 28 | 67.09 |
| 09/28/2026 21:12 | 10 | 67.08 |
| 09/28/2026 21:12 | 1 | 67.08 |
| 09/28/2026 21:12 | 60 | 67.08 |
| 09/28/2026 21:11 | 40 | 67.08 |
| 09/28/2026 21:11 | 1 | 67.06 |
| 09/28/2026 21:09 | 100 | 67.08 |
| 09/28/2026 21:09 | 1 | 67.08 |
| 09/28/2026 21:09 | 100 | 67.08 |
| 09/28/2026 21:09 | 47 | 67.13 |
| 09/28/2026 21:09 | 240 | 67.12 |
| 09/28/2026 21:09 | 1000 | 67.10 |
| 09/28/2026 21:09 | 3 | 67.11 |
| 09/28/2026 21:09 | 855 | 67.10 |
| 09/28/2026 21:09 | 145 | 67.10 |
| 09/28/2026 21:06 | 181 | 67.04 |
| 09/28/2026 21:06 | 1 | 67.06 |
| 09/28/2026 21:06 | 100 | 67.07 |
| 09/28/2026 21:06 | 100 | 67.085 |
| 09/28/2026 21:06 | 100 | 67.13 |
| 09/28/2026 21:06 | 125 | 67.12 |
| 09/28/2026 21:06 | 240 | 67.12 |
| 09/28/2026 21:06 | 132 | 67.10 |
| 09/28/2026 21:06 | 200 | 67.10 |
| 09/28/2026 21:06 | 300 | 67.10 |
| 09/28/2026 21:06 | 268 | 67.10 |
| 09/28/2026 21:06 | 43 | 67.09 |
| 09/28/2026 21:06 | 1 | 67.08 |
| 09/28/2026 21:06 | 1 | 67.08 |
| 09/28/2026 21:05 | 1 | 67.06 |
| 09/28/2026 21:05 | 10 | 67.06 |
| 09/28/2026 21:05 | 68 | 67.06 |
| 09/28/2026 21:05 | 20 | 67.06 |
| 09/28/2026 21:05 | 80 | 67.07 |
| 09/28/2026 21:05 | 34 | 67.09 |
| 09/28/2026 21:05 | 4 | 67.09 |
| 09/28/2026 21:04 | 1 | 67.10 |
| 09/28/2026 21:04 | 37 | 67.10 |
| 09/28/2026 21:04 | 85 | 67.11 |
| 09/28/2026 21:04 | 6 | 67.11 |
| 09/28/2026 21:04 | 4 | 67.11 |
| 09/28/2026 21:04 | 5 | 67.11 |
| 09/28/2026 21:04 | 63 | 67.10 |
| 09/28/2026 21:03 | 21 | 67.15 |
| 09/28/2026 21:03 | 25 | 67.15 |
| 09/28/2026 21:02 | 1 | 67.09 |
| 09/28/2026 21:01 | 2 | 67.09 |
| 09/28/2026 21:01 | 98 | 67.09 |
| 09/28/2026 21:01 | 2 | 67.09 |
| 09/28/2026 21:00 | 174 | 67.14 |
| 09/28/2026 21:00 | 235 | 67.10 |
| 09/28/2026 21:00 | 125 | 67.10 |
| 09/28/2026 21:00 | 240 | 67.10 |
| 09/28/2026 20:57 | 600 | 67.10 |
| 09/28/2026 20:56 | 100 | 67.14 |
| 09/28/2026 20:55 | 44 | 67.12 |
| 09/28/2026 20:53 | 230 | 67.13 |
| 09/28/2026 20:52 | 99 | 67.20 |
| 09/28/2026 20:52 | 6 | 67.17 |
| 09/28/2026 20:52 | 1 | 67.12 |
| 09/28/2026 20:52 | 27 | 67.11 |
| 09/28/2026 20:52 | 1 | 67.11 |
| 09/28/2026 20:52 | 1100 | 67.10 |
| 09/28/2026 20:51 | 14 | 67.06 |
| 09/28/2026 20:51 | 1 | 67.06 |
| 09/28/2026 20:51 | 1 | 67.07 |
| 09/28/2026 20:51 | 50 | 67.07 |
| 09/28/2026 20:51 | 100 | 67.09 |
| 09/28/2026 20:51 | 1 | 67.08 |
| 09/28/2026 20:51 | 6 | 67.08 |
| 09/28/2026 20:51 | 5 | 67.08 |
| 09/28/2026 20:51 | 23 | 67.10 |
| 09/28/2026 20:51 | 525 | 67.10 |
| 09/28/2026 20:51 | 1846 | 67.10 |
| 09/28/2026 20:51 | 125 | 67.09 |
| 09/28/2026 20:51 | 8 | 67.11 |
| 09/28/2026 20:51 | 21 | 67.11 |
| 09/28/2026 20:50 | 1 | 67.21 |
| 09/28/2026 20:49 | 1 | 67.16 |
| 09/28/2026 20:49 | 27 | 67.14 |
| 09/28/2026 20:49 | 11 | 67.14 |
| 09/28/2026 20:49 | 51 | 67.14 |
| 09/28/2026 20:49 | 4 | 67.08 |
| 09/28/2026 20:48 | 32 | 67.09 |
| 09/28/2026 20:48 | 100 | 67.12 |
| 09/28/2026 20:46 | 15 | 67.09 |
| 09/28/2026 20:46 | 4 | 67.10 |
| 09/28/2026 20:46 | 3 | 67.09 |
| 09/28/2026 20:46 | 100 | 67.10 |
| 09/28/2026 20:46 | 24 | 67.11 |
| 09/28/2026 20:46 | 22 | 67.12 |
| 09/28/2026 20:44 | 63 | 67.19 |
| 09/28/2026 20:44 | 112 | 67.18 |
| 09/28/2026 20:44 | 13 | 67.18 |
| 09/28/2026 20:44 | 3 | 67.145 |
| 09/28/2026 20:42 | 11 | 67.145 |
| 09/28/2026 20:41 | 100 | 67.16 |
| 09/28/2026 20:41 | 100 | 67.17 |
| 09/28/2026 20:40 | 97 | 67.20 |
| 09/28/2026 20:40 | 16 | 67.20 |
| 09/28/2026 20:40 | 2 | 67.20 |
| 09/28/2026 20:40 | 18 | 67.20 |
| 09/28/2026 20:40 | 100 | 67.20 |
| 09/28/2026 20:40 | 3 | 67.20 |
| 09/28/2026 20:40 | 18 | 67.21 |
| 09/28/2026 20:40 | 15 | 67.21 |
| 09/28/2026 20:40 | 1 | 67.22 |
| 09/28/2026 20:40 | 100 | 67.23 |
| 09/28/2026 20:40 | 1 | 67.23 |
| 09/28/2026 20:40 | 10 | 67.23 |
| 09/28/2026 20:40 | 100 | 67.23 |
| 09/28/2026 20:36 | 100 | 67.26 |
| 09/28/2026 20:36 | 82 | 67.24 |
| 09/28/2026 20:35 | 3 | 67.235 |
| 09/28/2026 20:35 | 10 | 67.25 |
| 09/28/2026 20:34 | 95 | 67.24 |
| 09/28/2026 20:33 | 10 | 67.23 |
| 09/28/2026 20:32 | 15 | 67.31 |
| 09/28/2026 20:31 | 1 | 67.25 |
| 09/28/2026 20:30 | 10 | 67.27 |
| 09/28/2026 20:30 | 27 | 67.27 |
| 09/28/2026 20:30 | 36 | 67.27 |
| 09/28/2026 20:30 | 3 | 67.32 |
| 09/28/2026 20:30 | 37 | 67.27 |
| 09/28/2026 20:29 | 33 | 67.28 |
| 09/28/2026 20:29 | 1 | 67.28 |
| 09/28/2026 20:27 | 100 | 67.325 |
| 09/28/2026 20:27 | 100 | 67.325 |
| 09/28/2026 20:25 | 11 | 67.34 |
| 09/28/2026 20:25 | 11 | 67.325 |
| 09/28/2026 20:24 | 15 | 67.34 |
| 09/28/2026 20:24 | 22 | 67.34 |
| 09/28/2026 20:23 | 240 | 67.31 |
| 09/28/2026 20:23 | 16 | 67.31 |
| 09/28/2026 20:23 | 4 | 67.30 |
| 09/28/2026 20:23 | 12 | 67.30 |
| 09/28/2026 20:23 | 4 | 67.30 |
| 09/28/2026 20:23 | 18 | 67.32 |
| 09/28/2026 20:23 | 18 | 67.32 |
| 09/28/2026 20:23 | 16 | 67.33 |
| 09/28/2026 20:21 | 38 | 67.42 |
| 09/28/2026 20:19 | 10 | 67.49 |
| 09/28/2026 20:18 | 7 | 67.44 |
| 09/28/2026 20:17 | 12 | 67.47 |
| 09/28/2026 20:17 | 8 | 67.47 |
| 09/28/2026 20:16 | 18 | 67.51 |
| 09/28/2026 20:16 | 100 | 67.51 |
| 09/28/2026 20:15 | 2 | 67.51 |
| 09/28/2026 20:15 | 1 | 67.52 |
| 09/28/2026 20:15 | 1 | 67.55 |
| 09/28/2026 20:15 | 4 | 67.55 |
| 09/28/2026 20:14 | 1 | 67.55 |
| 09/28/2026 20:12 | 100 | 67.57 |
| 09/28/2026 20:12 | 17 | 67.58 |
| 09/28/2026 20:12 | 4 | 67.54 |
| 09/28/2026 20:10 | 100 | 67.49 |
| 09/28/2026 20:10 | 40 | 67.555 |
| 09/28/2026 20:10 | 100 | 67.55 |
| 09/28/2026 20:10 | 27 | 67.55 |
| 09/28/2026 20:10 | 1 | 67.55 |
| 09/28/2026 20:10 | 48 | 67.55 |
| 09/28/2026 20:10 | 3 | 67.55 |
| 09/28/2026 20:07 | 17 | 67.51 |
| 09/28/2026 20:05 | 40 | 67.53 |
| 09/28/2026 20:05 | 17 | 67.53 |
| 09/28/2026 20:05 | 79 | 67.53 |
| 09/28/2026 20:05 | 4 | 67.53 |
| 09/28/2026 20:05 | 96 | 67.53 |
| 09/28/2026 20:05 | 1 | 67.55 |
| 09/28/2026 20:05 | 19 | 67.57 |
| 09/28/2026 20:05 | 17 | 67.57 |
| 09/28/2026 20:04 | 19 | 67.46 |
| 09/28/2026 20:04 | 77 | 67.46 |
| 09/28/2026 20:02 | 1 | 67.56 |
| 09/28/2026 20:02 | 60 | 67.46 |
| 09/28/2026 20:02 | 240 | 67.505 |
| 09/28/2026 20:00 | 16 | 67.56 |
| 09/28/2026 20:00 | 1 | 67.56 |
| 09/28/2026 20:00 | 14 | 67.53 |
| 09/28/2026 20:00 | 16 | 67.52 |
| 09/28/2026 20:00 | 13 | 67.52 |
| 09/28/2026 20:00 | 1 | 67.52 |
| 09/28/2026 20:00 | 1 | 67.52 |
| 09/28/2026 20:00 | 1 | 67.52 |
| 09/28/2026 19:59 | 1 | 67.50 |
| 09/28/2026 19:58 | 28 | 67.49 |
| 09/28/2026 19:57 | 100 | 67.38 |
| 09/28/2026 19:57 | 100 | 67.38 |
| 09/28/2026 19:56 | 93 | 67.37 |
| 09/28/2026 19:56 | 1 | 67.37 |
| 09/28/2026 19:56 | 76 | 67.37 |
| 09/28/2026 19:54 | 53 | 67.44 |
| 09/28/2026 19:54 | 16 | 67.43 |
| 09/28/2026 19:54 | 17 | 67.42 |
| 09/28/2026 19:53 | 18 | 67.39 |
| 09/28/2026 19:53 | 2 | 67.39 |
| 09/28/2026 19:52 | 80 | 67.41 |
| 09/28/2026 19:52 | 20 | 67.41 |
| 09/28/2026 19:52 | 80 | 67.40 |
| 09/28/2026 19:52 | 20 | 67.38 |
| 09/28/2026 19:52 | 100 | 67.38 |
| 09/28/2026 19:52 | 100 | 67.37 |
| 09/28/2026 19:52 | 100 | 67.37 |
| 09/28/2026 19:52 | 6 | 67.39 |
| 09/28/2026 19:51 | 10 | 67.39 |
| 09/28/2026 19:51 | 1 | 67.40 |
| 09/28/2026 19:51 | 15 | 67.41 |
| 09/28/2026 19:51 | 3 | 67.42 |
| 09/28/2026 19:50 | 77 | 67.44 |
| 09/28/2026 19:50 | 3 | 67.44 |
| 09/28/2026 19:50 | 1 | 67.47 |
| 09/28/2026 19:48 | 6 | 67.53 |
| 09/28/2026 19:48 | 17 | 67.51 |
| 09/28/2026 19:45 | 8 | 67.41 |
| 09/28/2026 19:45 | 10 | 67.43 |
| 09/28/2026 19:42 | 5 | 67.49 |
| 09/28/2026 19:42 | 17 | 67.47 |
| 09/28/2026 19:40 | 15 | 67.41 |
| 09/28/2026 19:40 | 1 | 67.42 |
| 09/28/2026 19:40 | 15 | 67.42 |
| 09/28/2026 19:39 | 287 | 67.51 |
| 09/28/2026 19:37 | 1 | 67.52 |
| 09/28/2026 19:32 | 3 | 67.44 |
| 09/28/2026 19:32 | 1 | 67.45 |
| 09/28/2026 19:31 | 100 | 67.45 |
| 09/28/2026 19:31 | 1 | 67.53 |
| 09/28/2026 19:30 | 4 | 67.52 |
| 09/28/2026 19:30 | 41 | 67.52 |
| 09/28/2026 19:30 | 1 | 67.52 |
| 09/28/2026 19:28 | 16 | 67.38 |
| 09/28/2026 19:17 | 36 | 67.34 |
| 09/28/2026 19:16 | 6 | 67.22 |
| 09/28/2026 19:16 | 8 | 67.25 |
| 09/28/2026 19:14 | 1 | 67.35 |
| 09/28/2026 19:14 | 38 | 67.38 |
| 09/28/2026 19:13 | 200 | 67.57 |
| 09/28/2026 19:13 | 33 | 67.51 |
| 09/28/2026 19:13 | 100 | 67.46 |
| 09/28/2026 19:13 | 100 | 67.46 |
| 09/28/2026 19:13 | 26 | 67.56 |
| 09/28/2026 19:13 | 25 | 67.56 |
| 09/28/2026 19:13 | 1 | 67.53 |
| 09/28/2026 19:13 | 2 | 67.50 |
| 09/28/2026 19:13 | 21 | 67.50 |
| 09/28/2026 19:12 | 32 | 67.45 |
| 09/28/2026 19:12 | 33 | 67.31 |
| 09/28/2026 19:12 | 100 | 67.38 |
| 09/28/2026 19:12 | 25 | 67.25 |
| 09/28/2026 19:12 | 30 | 67.31 |
| 09/28/2026 19:12 | 34 | 67.31 |
| 09/28/2026 19:11 | 10 | 67.42 |
| 09/28/2026 19:11 | 100 | 67.46 |
| 09/28/2026 19:11 | 18 | 67.49 |
| 09/28/2026 19:11 | 100 | 67.515 |
| 09/28/2026 19:11 | 18 | 67.62 |
| 09/28/2026 19:11 | 18 | 67.62 |
| 09/28/2026 19:11 | 18 | 67.62 |
| 09/28/2026 19:11 | 18 | 67.62 |
| 09/28/2026 19:11 | 18 | 67.64 |
| 09/28/2026 19:11 | 18 | 67.65 |
| 09/28/2026 19:11 | 18 | 67.67 |
| 09/28/2026 19:11 | 20 | 67.68 |
| 09/28/2026 19:11 | 100 | 67.68 |
| 09/28/2026 19:11 | 100 | 67.68 |
| 09/28/2026 19:11 | 100 | 67.72 |
| 09/28/2026 19:11 | 100 | 67.75 |
| 09/28/2026 19:11 | 1 | 67.76 |
| 09/28/2026 19:11 | 15 | 67.78 |
| 09/28/2026 19:11 | 85 | 67.78 |
| 09/28/2026 19:11 | 15 | 67.78 |
| 09/28/2026 19:11 | 15 | 67.79 |
| 09/28/2026 19:11 | 15 | 67.82 |
| 09/28/2026 19:11 | 100 | 67.82 |
| 09/28/2026 19:08 | 48 | 67.81 |
| 09/28/2026 19:07 | 44 | 67.76 |
| 09/28/2026 19:05 | 2 | 67.81 |
| 09/28/2026 19:05 | 1 | 67.81 |
| 09/28/2026 19:00 | 20 | 67.74 |
| 09/28/2026 19:00 | 90 | 67.82 |
| 09/28/2026 18:59 | 3 | 67.81 |
| 09/28/2026 18:58 | 39 | 67.80 |
| 09/28/2026 18:58 | 300 | 67.80 |
| 09/28/2026 18:58 | 16 | 67.80 |
| 09/28/2026 18:58 | 37 | 67.80 |
| 09/28/2026 18:58 | 76 | 67.77 |
| 09/28/2026 18:58 | 38 | 67.77 |
| 09/28/2026 18:57 | 1 | 67.71 |
| 09/28/2026 18:55 | 2 | 67.69 |
| 09/28/2026 18:55 | 2 | 67.70 |
| 09/28/2026 18:54 | 20 | 67.77 |
| 09/28/2026 18:54 | 58 | 67.78 |
| 09/28/2026 18:54 | 80 | 67.77 |
| 09/28/2026 18:54 | 6 | 67.79 |
| 09/28/2026 18:54 | 1 | 67.79 |
| 09/28/2026 18:54 | 2000 | 67.80 |
| 09/28/2026 18:50 | 20 | 67.77 |
| 09/28/2026 18:49 | 150 | 67.83 |
| 09/28/2026 18:47 | 20 | 67.71 |
| 09/28/2026 18:45 | 97 | 67.73 |
| 09/28/2026 18:45 | 43 | 67.73 |
| 09/28/2026 18:45 | 100 | 67.74 |
| 09/28/2026 18:45 | 125 | 67.80 |
| 09/28/2026 18:45 | 975 | 67.80 |
| 09/28/2026 18:45 | 125 | 67.79 |
| 09/28/2026 18:42 | 38 | 67.73 |
| 09/28/2026 18:42 | 38 | 67.73 |
| 09/28/2026 18:42 | 1 | 67.73 |
| 09/28/2026 18:42 | 1 | 67.73 |
| 09/28/2026 18:42 | 204 | 67.78 |
| 09/28/2026 18:42 | 100 | 67.81 |
| 09/28/2026 18:42 | 1 | 67.81 |
| 09/28/2026 18:41 | 240 | 67.84 |
| 09/28/2026 18:40 | 40 | 67.87 |
| 09/28/2026 18:40 | 1 | 67.84 |
| 09/28/2026 18:40 | 210 | 67.83 |
| 09/28/2026 18:40 | 100 | 67.82 |
| 09/28/2026 18:40 | 4 | 67.79 |
| 09/28/2026 18:40 | 21 | 67.79 |
| 09/28/2026 18:40 | 88 | 67.80 |
| 09/28/2026 18:40 | 12 | 67.80 |
| 09/28/2026 18:40 | 12 | 67.81 |
| 09/28/2026 18:38 | 20 | 67.88 |
| 09/28/2026 18:37 | 24 | 67.92 |
| 09/28/2026 18:37 | 18 | 67.93 |
| 09/28/2026 18:37 | 1 | 67.93 |
| 09/28/2026 18:37 | 22 | 67.90 |
| 09/28/2026 18:37 | 21 | 67.90 |
| 09/28/2026 18:36 | 24 | 67.82 |
| 09/28/2026 18:36 | 20 | 67.80 |
| 09/28/2026 18:36 | 23 | 67.80 |
| 09/28/2026 18:33 | 60 | 67.59 |
| 09/28/2026 18:33 | 240 | 67.60 |
| 09/28/2026 18:32 | 100 | 67.69 |
| 09/28/2026 18:32 | 24 | 67.68 |
| 09/28/2026 18:32 | 19 | 67.68 |
| 09/28/2026 18:32 | 19 | 67.67 |
| 09/28/2026 18:32 | 17 | 67.67 |
| 09/28/2026 18:32 | 23 | 67.67 |
| 09/28/2026 18:31 | 21 | 67.64 |
| 09/28/2026 18:31 | 18 | 67.64 |
| 09/28/2026 18:31 | 29 | 67.64 |
| 09/28/2026 18:28 | 25 | 67.63 |
| 09/28/2026 18:28 | 24 | 67.63 |
| 09/28/2026 18:28 | 25 | 67.62 |
| 09/28/2026 18:28 | 21 | 67.62 |
| 09/28/2026 18:28 | 20 | 67.61 |
| 09/28/2026 18:28 | 20 | 67.59 |
| 09/28/2026 18:28 | 18 | 67.59 |
| 09/28/2026 18:28 | 36 | 67.59 |
| 09/28/2026 18:28 | 16 | 67.59 |
| 09/28/2026 18:28 | 29 | 67.59 |
| 09/28/2026 18:28 | 21 | 67.58 |
| 09/28/2026 18:28 | 18 | 67.58 |
| 09/28/2026 18:28 | 23 | 67.58 |
| 09/28/2026 18:27 | 1 | 67.37 |
| 09/28/2026 18:27 | 100 | 67.38 |
| 09/28/2026 18:27 | 96 | 67.38 |
| 09/28/2026 18:27 | 1 | 67.38 |
| 09/28/2026 18:27 | 1 | 67.38 |
| 09/28/2026 18:27 | 2 | 67.38 |
| 09/28/2026 18:27 | 100 | 67.435 |
| 09/28/2026 18:27 | 100 | 67.435 |
| 09/28/2026 18:26 | 16 | 67.58 |
| 09/28/2026 18:26 | 16 | 67.58 |
| 09/28/2026 18:26 | 16 | 67.57 |
| 09/28/2026 18:26 | 16 | 67.58 |
| 09/28/2026 18:24 | 80 | 67.85 |
| 09/28/2026 18:24 | 806 | 67.85 |
| 09/28/2026 18:24 | 494 | 67.85 |
| 09/28/2026 18:24 | 100 | 67.86 |
| 09/28/2026 18:23 | 655 | 67.97 |
| 09/28/2026 18:22 | 200 | 67.97 |
| 09/28/2026 18:22 | 161 | 67.90 |
| 09/28/2026 18:22 | 824 | 67.90 |
| 09/28/2026 18:22 | 16 | 67.90 |
| 09/28/2026 18:22 | 184 | 67.90 |
| 09/28/2026 18:22 | 20 | 67.95 |
| 09/28/2026 18:22 | 16 | 67.90 |
| 09/28/2026 18:22 | 144 | 67.90 |
| 09/28/2026 18:22 | 56 | 67.90 |
| 09/28/2026 18:22 | 200 | 67.90 |
| 09/28/2026 18:22 | 200 | 67.90 |
| 09/28/2026 18:22 | 200 | 67.90 |
| 09/28/2026 18:22 | 200 | 67.90 |
| 09/28/2026 18:22 | 200 | 67.90 |
| 09/28/2026 18:22 | 107 | 67.80 |
| 09/28/2026 18:22 | 100 | 67.81 |
| 09/28/2026 18:22 | 56 | 67.81 |
| 09/28/2026 18:22 | 1 | 67.81 |
| 09/28/2026 18:22 | 19 | 67.81 |
| 09/28/2026 18:22 | 24 | 67.81 |
| 09/28/2026 18:22 | 16 | 67.85 |
| 09/28/2026 18:22 | 20 | 67.88 |
| 09/28/2026 18:22 | 1 | 67.83 |
| 09/28/2026 18:22 | 200 | 67.80 |
| 09/28/2026 18:22 | 98 | 67.73 |
| 09/28/2026 18:21 | 20 | 67.53 |
| 09/28/2026 18:21 | 20 | 67.535 |
| 09/28/2026 18:21 | 20 | 67.535 |
| 09/28/2026 18:21 | 20 | 67.535 |
| 09/28/2026 18:21 | 20 | 67.535 |
| 09/28/2026 18:21 | 20 | 67.535 |
| 09/28/2026 18:21 | 8 | 67.43 |
| 09/28/2026 18:21 | 4 | 67.43 |
| 09/28/2026 18:21 | 100 | 67.545 |
| 09/28/2026 18:21 | 100 | 67.545 |
| 09/28/2026 18:20 | 140 | 67.545 |
| 09/28/2026 18:20 | 100 | 67.545 |
| 09/28/2026 18:20 | 60 | 67.61 |
| 09/28/2026 18:20 | 240 | 67.61 |
| 09/28/2026 18:17 | 50 | 67.50 |
| 09/28/2026 18:17 | 7 | 67.50 |
| 09/28/2026 18:17 | 2 | 67.52 |
| 09/28/2026 18:17 | 200 | 67.52 |
| 09/28/2026 18:16 | 1 | 67.71 |
| 09/28/2026 18:16 | 1 | 67.72 |
| 09/28/2026 18:16 | 1 | 67.72 |
| 09/28/2026 18:16 | 1 | 67.73 |
| 09/28/2026 18:16 | 1 | 67.74 |
| 09/28/2026 18:16 | 1 | 67.78 |
| 09/28/2026 18:16 | 18 | 67.80 |
| 09/28/2026 18:16 | 18 | 67.81 |
| 09/28/2026 18:16 | 18 | 67.81 |
| 09/28/2026 18:16 | 18 | 67.81 |
| 09/28/2026 18:16 | 18 | 67.81 |
| 09/28/2026 18:16 | 19 | 67.78 |
| 09/28/2026 18:16 | 1 | 67.79 |
| 09/28/2026 18:16 | 18 | 67.81 |
| 09/28/2026 18:16 | 16 | 67.82 |
| 09/28/2026 18:16 | 40 | 67.85 |
| 09/28/2026 18:16 | 40 | 67.88 |
| 09/28/2026 18:13 | 54 | 68.04 |
| 09/28/2026 18:13 | 100 | 68.00 |
| 09/28/2026 18:12 | 225 | 68.02 |
| 09/28/2026 18:12 | 16 | 68.07 |
| 09/28/2026 18:12 | 51 | 68.07 |
| 09/28/2026 18:12 | 13 | 67.96 |
| 09/28/2026 18:12 | 240 | 68.02 |
| 09/28/2026 18:12 | 100 | 68.01 |
| 09/28/2026 18:08 | 656 | 67.95 |
| 09/28/2026 18:08 | 3008 | 67.95 |
| 09/28/2026 18:00 | 48 | 67.94 |
| 09/28/2026 18:00 | 4 | 67.94 |
| 09/28/2026 18:00 | 8 | 67.94 |
| 09/28/2026 18:00 | 200 | 67.99 |
| 09/28/2026 18:00 | 2000 | 68.00 |
| 09/28/2026 18:00 | 100 | 68.02 |
| 09/28/2026 17:58 | 24 | 68.06 |
| 09/28/2026 17:58 | 17 | 68.06 |
| 09/28/2026 17:58 | 100 | 68.01 |
| 09/28/2026 17:58 | 800 | 68.00 |
| 09/28/2026 17:58 | 200 | 68.00 |
| 09/28/2026 17:56 | 48 | 68.06 |
| 09/28/2026 17:56 | 48 | 68.07 |
| 09/28/2026 17:56 | 1 | 67.99 |
| 09/28/2026 17:56 | 1 | 68.00 |
| 09/28/2026 17:56 | 1 | 68.00 |
| 09/28/2026 17:56 | 1 | 68.01 |
| 09/28/2026 17:56 | 4 | 68.01 |
| 09/28/2026 17:56 | 1 | 68.01 |
| 09/28/2026 17:56 | 2 | 68.01 |
| 09/28/2026 17:56 | 1 | 68.02 |
| 09/28/2026 17:56 | 1 | 68.02 |
| 09/28/2026 17:56 | 32 | 68.08 |
| 09/28/2026 17:56 | 15 | 68.08 |
| 09/28/2026 17:56 | 16 | 68.09 |
| 09/28/2026 17:56 | 16 | 68.09 |
| 09/28/2026 17:56 | 16 | 68.11 |
| 09/28/2026 17:55 | 3 | 68.11 |
| 09/28/2026 17:54 | 10 | 68.16 |
| 09/28/2026 17:54 | 10 | 68.16 |
| 09/28/2026 17:54 | 200 | 68.20 |
| 09/28/2026 17:54 | 10 | 68.10 |
| 09/28/2026 17:53 | 10 | 68.11 |
| 09/28/2026 17:50 | 6 | 68.10 |
| 09/28/2026 17:50 | 8 | 68.09 |
| 09/28/2026 17:49 | 17 | 68.16 |
| 09/28/2026 17:49 | 1 | 68.10 |
| 09/28/2026 17:49 | 17 | 68.11 |
| 09/28/2026 17:45 | 3 | 68.15 |
| 09/28/2026 17:45 | 4 | 68.13 |
| 09/28/2026 17:44 | 1 | 68.10 |
| 09/28/2026 17:44 | 100 | 68.18 |
| 09/28/2026 17:43 | 200 | 68.21 |
| 09/28/2026 17:43 | 100 | 68.18 |
| 09/28/2026 17:43 | 1 | 68.19 |
| 09/28/2026 17:43 | 15 | 68.20 |
| 09/28/2026 17:43 | 200 | 68.26 |
| 09/28/2026 17:43 | 20 | 68.24 |
| 09/28/2026 17:43 | 200 | 68.24 |
| 09/28/2026 17:42 | 20 | 68.19 |
| 09/28/2026 17:42 | 1 | 68.15 |
| 09/28/2026 17:42 | 119 | 68.15 |
| 09/28/2026 17:42 | 148 | 68.15 |
| 09/28/2026 17:42 | 20 | 68.21 |
| 09/28/2026 17:42 | 33 | 68.15 |
| 09/28/2026 17:42 | 17 | 68.16 |
| 09/28/2026 17:42 | 199 | 68.24 |
| 09/28/2026 17:42 | 1 | 68.24 |
| 09/28/2026 17:41 | 40 | 68.14 |
| 09/28/2026 17:41 | 35 | 68.11 |
| 09/28/2026 17:41 | 45 | 68.11 |
| 09/28/2026 17:41 | 90 | 68.11 |
| 09/28/2026 17:41 | 40 | 68.11 |
| 09/28/2026 17:41 | 100 | 68.11 |
| 09/28/2026 17:41 | 100 | 68.11 |
| 09/28/2026 17:41 | 20 | 68.10 |
| 09/28/2026 17:39 | 8 | 68.01 |
| 09/28/2026 17:37 | 16 | 68.15 |
| 09/28/2026 17:37 | 16 | 68.11 |
| 09/28/2026 17:37 | 6 | 68.11 |
| 09/28/2026 17:35 | 1 | 67.92 |
| 09/28/2026 17:34 | 4 | 67.92 |
| 09/28/2026 17:30 | 5 | 67.82 |
| 09/28/2026 17:30 | 4 | 67.82 |
| 09/28/2026 17:30 | 44 | 67.79 |
| 09/28/2026 17:29 | 17 | 67.90 |
| 09/28/2026 17:27 | 300 | 67.84 |
| 09/28/2026 17:27 | 240 | 67.84 |
| 09/28/2026 17:27 | 240 | 67.85 |
| 09/28/2026 17:27 | 16 | 67.85 |
| 09/28/2026 17:27 | 1 | 67.85 |
| 09/28/2026 17:27 | 18 | 67.88 |
| 09/28/2026 17:27 | 99 | 67.89 |
| 09/28/2026 17:27 | 1 | 67.89 |
| 09/28/2026 17:27 | 100 | 67.96 |
| 09/28/2026 17:27 | 1 | 67.99 |
| 09/28/2026 17:27 | 400 | 68.00 |
| 09/28/2026 17:27 | 1 | 68.02 |
| 09/28/2026 17:27 | 1 | 68.04 |
| 09/28/2026 17:27 | 10 | 68.08 |
| 09/28/2026 17:26 | 11 | 68.10 |
| 09/28/2026 17:26 | 1 | 68.13 |
| 09/28/2026 17:26 | 65 | 68.13 |
| 09/28/2026 17:25 | 135 | 68.13 |
| 09/28/2026 17:25 | 100 | 68.14 |
| 09/28/2026 17:25 | 200 | 68.19 |
| 09/28/2026 17:25 | 93 | 68.32 |
| 09/28/2026 17:25 | 2 | 68.32 |
| 09/28/2026 17:25 | 240 | 68.31 |
| 09/28/2026 17:25 | 240 | 68.30 |
| 09/28/2026 17:25 | 60 | 68.30 |
| 09/28/2026 17:25 | 20 | 68.23 |
| 09/28/2026 17:24 | 48 | 68.21 |
| 09/28/2026 17:24 | 48 | 68.17 |
| 09/28/2026 17:24 | 20 | 68.13 |
| 09/28/2026 17:23 | 4 | 68.16 |
| 09/28/2026 17:19 | 70 | 68.10 |
| 09/28/2026 17:15 | 200 | 68.00 |
| 09/28/2026 17:15 | 20 | 68.01 |
| 09/28/2026 17:15 | 60 | 68.03 |
| 09/28/2026 17:11 | 15 | 68.05 |
| 09/28/2026 17:11 | 20 | 68.11 |
| 09/28/2026 17:10 | 105 | 68.12 |
| 09/28/2026 17:04 | 8 | 68.17 |
| 09/28/2026 17:04 | 2 | 68.17 |
| 09/28/2026 17:03 | 1 | 68.14 |
| 09/28/2026 17:03 | 17 | 68.13 |
| 09/28/2026 17:03 | 100 | 68.01 |
| 09/28/2026 17:03 | 100 | 68.00 |
| 09/28/2026 17:01 | 6 | 67.925 |
| 09/28/2026 17:01 | 240 | 67.93 |
| 09/28/2026 17:01 | 100 | 67.93 |
| 09/28/2026 17:01 | 100 | 67.92 |
| 09/28/2026 17:01 | 100 | 67.89 |
| 09/28/2026 17:01 | 82 | 67.85 |
| 09/28/2026 17:00 | 2 | 67.91 |
| 09/28/2026 16:57 | 20 | 67.97 |
| 09/28/2026 16:57 | 1 | 68.04 |
| 09/28/2026 16:57 | 1 | 68.03 |
| 09/28/2026 16:57 | 44 | 68.01 |
| 09/28/2026 16:57 | 25 | 68.00 |
| 09/28/2026 16:55 | 5 | 67.88 |
| 09/28/2026 16:55 | 38 | 67.905 |
| 09/28/2026 16:55 | 38 | 67.905 |
| 09/28/2026 16:52 | 80 | 67.845 |
| 09/28/2026 16:46 | 24 | 67.85 |
| 09/28/2026 16:46 | 38 | 67.85 |
| 09/28/2026 16:46 | 38 | 67.85 |
| 09/28/2026 16:45 | 7 | 67.73 |
| 09/28/2026 16:44 | 100 | 67.80 |
| 09/28/2026 16:44 | 1 | 67.78 |
| 09/28/2026 16:44 | 28 | 67.81 |
| 09/28/2026 16:44 | 50 | 67.83 |
| 09/28/2026 16:43 | 20 | 67.83 |
| 09/28/2026 16:41 | 23 | 67.925 |
| 09/28/2026 16:40 | 46 | 67.96 |
| 09/28/2026 16:40 | 100 | 67.96 |
| 09/28/2026 16:40 | 20 | 67.97 |
| 09/28/2026 16:40 | 78 | 68.00 |
| 09/28/2026 16:40 | 2 | 68.00 |
| 09/28/2026 16:39 | 15 | 68.04 |
| 09/28/2026 16:36 | 1 | 68.13 |
| 09/28/2026 16:36 | 1 | 68.11 |
| 09/28/2026 16:36 | 1 | 68.09 |
| 09/28/2026 16:36 | 1 | 68.10 |
| 09/28/2026 16:35 | 1 | 68.14 |
| 09/28/2026 16:35 | 17 | 68.13 |
| 09/28/2026 16:34 | 40 | 68.13 |
| 09/28/2026 16:34 | 20 | 68.13 |
| 09/28/2026 16:34 | 40 | 68.12 |
| 09/28/2026 16:34 | 60 | 68.12 |
| 09/28/2026 16:33 | 1 | 68.12 |
| 09/28/2026 16:33 | 2 | 68.12 |
| 09/28/2026 16:32 | 2 | 68.12 |
| 09/28/2026 16:32 | 3 | 68.05 |
| 09/28/2026 16:32 | 1 | 68.05 |
| 09/28/2026 16:32 | 1 | 68.04 |
| 09/28/2026 16:31 | 4 | 67.99 |
| 09/28/2026 16:31 | 1 | 68.105 |
| 09/28/2026 16:30 | 6 | 68.06 |
| 09/28/2026 16:30 | 99 | 68.04 |
| 09/28/2026 16:30 | 1 | 68.04 |
| 09/28/2026 16:30 | 1 | 67.98 |
| 09/28/2026 16:30 | 1 | 67.97 |
| 09/28/2026 16:30 | 27 | 67.95 |
| 09/28/2026 16:30 | 3 | 67.94 |
| 09/28/2026 16:29 | 1 | 67.91 |
| 09/28/2026 16:26 | 38 | 67.69 |
| 09/28/2026 16:26 | 38 | 67.69 |
| 09/28/2026 16:26 | 38 | 67.69 |
| 09/28/2026 16:26 | 6 | 67.69 |
| 09/28/2026 16:24 | 1 | 67.72 |
| 09/28/2026 16:24 | 24 | 67.72 |
| 09/28/2026 16:24 | 24 | 67.655 |
| 09/28/2026 16:24 | 38 | 67.655 |
| 09/28/2026 16:24 | 38 | 67.655 |
| 09/28/2026 16:23 | 25 | 67.71 |
| 09/28/2026 16:23 | 25 | 67.66 |
| 09/28/2026 16:21 | 159 | 67.62 |
| 09/28/2026 16:20 | 85 | 67.50 |
| 09/28/2026 16:20 | 15 | 67.50 |
| 09/28/2026 16:17 | 100 | 67.57 |
| 09/28/2026 16:17 | 100 | 67.58 |
| 09/28/2026 16:16 | 38 | 67.63 |
| 09/28/2026 16:16 | 15 | 67.60 |
| 09/28/2026 16:15 | 1 | 67.66 |
| 09/28/2026 16:15 | 95 | 67.66 |
| 09/28/2026 16:15 | 38 | 67.66 |
| 09/28/2026 16:14 | 100 | 67.58 |
| 09/28/2026 16:14 | 400 | 67.58 |
| 09/28/2026 16:14 | 100 | 67.58 |
| 09/28/2026 16:13 | 85 | 67.50 |
| 09/28/2026 16:13 | 40 | 67.52 |
| 09/28/2026 16:12 | 11 | 67.61 |
| 09/28/2026 16:12 | 11 | 67.61 |
| 09/28/2026 16:11 | 11 | 67.40 |
| 09/28/2026 16:09 | 1 | 67.47 |
| 09/28/2026 16:09 | 11 | 67.42 |
| 09/28/2026 16:09 | 40 | 67.42 |
| 09/28/2026 16:09 | 1 | 67.42 |
| 09/28/2026 16:07 | 29 | 67.38 |
| 09/28/2026 16:07 | 11 | 67.38 |
| 09/28/2026 16:07 | 43 | 67.38 |
| 09/28/2026 16:07 | 29 | 67.38 |
| 09/28/2026 16:07 | 54 | 67.29 |
| 09/28/2026 16:07 | 100 | 67.29 |
| 09/28/2026 16:07 | 83 | 67.29 |
| 09/28/2026 16:07 | 5 | 67.29 |
| 09/28/2026 16:06 | 16 | 67.29 |
| 09/28/2026 16:06 | 1 | 67.28 |
| 09/28/2026 16:06 | 16 | 67.29 |
| 09/28/2026 16:06 | 1 | 67.31 |
| 09/28/2026 16:06 | 250 | 67.31 |
| 09/28/2026 16:05 | 38 | 67.405 |
| 09/28/2026 16:05 | 4 | 67.35 |
| 09/28/2026 16:05 | 1 | 67.37 |
| 09/28/2026 16:05 | 1 | 67.40 |
| 09/28/2026 16:04 | 2 | 67.47 |
| 09/28/2026 16:04 | 1 | 67.45 |
| 09/28/2026 16:03 | 4 | 67.46 |
| 09/28/2026 16:03 | 6 | 67.47 |
| 09/28/2026 16:02 | 5 | 67.50 |
| 09/28/2026 16:02 | 25 | 67.50 |
| 09/28/2026 16:02 | 3 | 67.50 |
| 09/28/2026 16:02 | 40 | 67.50 |
| 09/28/2026 16:02 | 40 | 67.50 |
| 09/28/2026 16:02 | 4 | 67.52 |
| 09/28/2026 16:02 | 4 | 67.55 |
| 09/28/2026 16:00 | 14 | 67.72 |
| 09/28/2026 15:59 | 27 | 67.77 |
| 09/28/2026 15:59 | 9 | 67.51 |
| 09/28/2026 15:58 | 1 | 67.70 |
| 09/28/2026 15:56 | 4 | 67.80 |
| 09/28/2026 15:56 | 11 | 67.80 |
| 09/28/2026 15:53 | 1 | 67.82 |
| 09/28/2026 15:53 | 2 | 67.83 |
| 09/28/2026 15:53 | 200 | 67.89 |
| 09/28/2026 15:53 | 95 | 67.91 |
| 09/28/2026 15:53 | 200 | 67.91 |
| 09/28/2026 15:52 | 15 | 67.97 |
| 09/28/2026 15:52 | 50 | 67.96 |
| 09/28/2026 15:52 | 7 | 67.97 |
| 09/28/2026 15:51 | 101 | 68.16 |
| 09/28/2026 15:51 | 1 | 68.17 |
| 09/28/2026 15:51 | 11 | 68.12 |
| 09/28/2026 15:51 | 11 | 68.09 |
| 09/28/2026 15:50 | 1 | 67.94 |
| 09/28/2026 15:50 | 1 | 68.02 |
| 09/28/2026 15:50 | 23 | 68.02 |
| 09/28/2026 15:49 | 100 | 67.97 |
| 09/28/2026 15:49 | 128 | 67.92 |
| 09/28/2026 15:49 | 48 | 67.97 |
| 09/28/2026 15:49 | 38 | 67.97 |
| 09/28/2026 15:49 | 70 | 67.97 |
| 09/28/2026 15:49 | 3 | 67.97 |
| 09/28/2026 15:49 | 1 | 68.00 |
| 09/28/2026 15:49 | 1 | 68.04 |
| 09/28/2026 15:49 | 1 | 68.05 |
| 09/28/2026 15:49 | 1 | 68.06 |
| 09/28/2026 15:49 | 16 | 68.09 |
| 09/28/2026 15:47 | 10 | 68.27 |
| 09/28/2026 15:47 | 5 | 68.35 |
| 09/28/2026 15:47 | 146 | 68.35 |
| 09/28/2026 15:47 | 1 | 68.35 |
| 09/28/2026 15:47 | 1 | 68.50 |
| 09/28/2026 15:47 | 1 | 68.43 |
| 09/28/2026 15:46 | 1 | 68.45 |
| 09/28/2026 15:46 | 1 | 68.48 |
| 09/28/2026 15:45 | 10 | 68.39 |
| 09/28/2026 15:45 | 7 | 68.39 |
| 09/28/2026 15:45 | 8 | 68.39 |
| 09/28/2026 15:45 | 1 | 68.50 |
| 09/28/2026 15:44 | 1 | 68.48 |
| 09/28/2026 15:43 | 100 | 68.25 |
| 09/28/2026 15:43 | 100 | 68.25 |
| 09/28/2026 15:39 | 100 | 67.99 |
| 09/28/2026 15:39 | 130 | 67.99 |
| 09/28/2026 15:39 | 1 | 68.17 |
| 09/28/2026 15:39 | 1 | 68.28 |
| 09/28/2026 15:39 | 2 | 68.29 |
| 09/28/2026 15:39 | 1 | 68.29 |
| 09/28/2026 15:39 | 1 | 68.29 |
| 09/28/2026 15:39 | 38 | 68.29 |
| 09/28/2026 15:39 | 1 | 68.29 |
| 09/28/2026 15:39 | 4 | 68.29 |
| 09/28/2026 15:39 | 1 | 68.29 |
| 09/28/2026 15:39 | 1 | 68.30 |
| 09/28/2026 15:39 | 200 | 68.34 |
| 09/28/2026 15:39 | 3 | 68.34 |
| 09/28/2026 15:37 | 28 | 68.32 |
| 09/28/2026 15:37 | 110 | 68.47 |
| 09/28/2026 15:37 | 2 | 68.32 |
| 09/28/2026 15:36 | 181 | 68.24 |
| 09/28/2026 15:36 | 40 | 68.06 |
| 09/28/2026 15:36 | 1 | 68.06 |
| 09/28/2026 15:36 | 76 | 68.00 |
| 09/28/2026 15:35 | 24 | 68.00 |
| 09/28/2026 15:35 | 100 | 68.02 |
| 09/28/2026 15:35 | 69 | 68.055 |
| 09/28/2026 15:34 | 600 | 68.20 |
| 09/28/2026 15:34 | 272 | 68.25 |
| 09/28/2026 15:32 | 32 | 68.02 |
| 09/28/2026 15:32 | 240 | 68.03 |
| 09/28/2026 15:32 | 23 | 68.00 |
| 09/28/2026 15:32 | 20 | 68.00 |
| 09/28/2026 15:32 | 100 | 68.10 |
| 09/28/2026 15:32 | 100 | 68.11 |
| 09/28/2026 15:30 | 4 | 68.32 |
| 09/28/2026 15:30 | 16 | 68.45 |
| 09/28/2026 15:30 | 38 | 68.54 |
| 09/28/2026 15:30 | 38 | 68.54 |
| 09/28/2026 15:30 | 16 | 68.54 |
| 09/28/2026 15:30 | 16 | 68.29 |
| 09/28/2026 15:30 | 16 | 68.54 |
| 09/28/2026 15:30 | 16 | 68.29 |
| 09/28/2026 15:30 | 16 | 68.29 |
| 09/28/2026 15:30 | 40 | 68.30 |
| 09/28/2026 15:30 | 158 | 68.47 |
| 09/28/2026 15:30 | 10719 | 68.59 |
| 09/28/2026 15:30 | 10719 | 68.59 |