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 |
|---|---|---|---|---|
|
82.79
+0.27
(
+0.33% )
|
82.76
|
400 |
82.77
|
4,000 |
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 | 151818 | 82.79 |
| 09/28/2026 21:59 | 310 | 82.80 |
| 09/28/2026 21:59 | 302 | 82.78 |
| 09/28/2026 21:59 | 652 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.77 |
| 09/28/2026 21:59 | 200 | 82.79 |
| 09/28/2026 21:59 | 400 | 82.79 |
| 09/28/2026 21:59 | 99 | 82.79 |
| 09/28/2026 21:59 | 1 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 237 | 82.79 |
| 09/28/2026 21:59 | 1 | 82.79 |
| 09/28/2026 21:59 | 162 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 38 | 82.79 |
| 09/28/2026 21:59 | 62 | 82.79 |
| 09/28/2026 21:59 | 38 | 82.79 |
| 09/28/2026 21:59 | 62 | 82.79 |
| 09/28/2026 21:59 | 7 | 82.79 |
| 09/28/2026 21:59 | 93 | 82.79 |
| 09/28/2026 21:59 | 7 | 82.79 |
| 09/28/2026 21:59 | 93 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 90 | 82.79 |
| 09/28/2026 21:59 | 10 | 82.79 |
| 09/28/2026 21:59 | 69 | 82.79 |
| 09/28/2026 21:59 | 80 | 82.78 |
| 09/28/2026 21:59 | 158 | 82.78 |
| 09/28/2026 21:59 | 500 | 82.78 |
| 09/28/2026 21:59 | 79 | 82.74 |
| 09/28/2026 21:59 | 12 | 82.79 |
| 09/28/2026 21:59 | 8 | 82.79 |
| 09/28/2026 21:59 | 11 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 100 | 82.79 |
| 09/28/2026 21:59 | 40 | 82.78 |
| 09/28/2026 21:59 | 60 | 82.77 |
| 09/28/2026 21:59 | 60 | 82.74 |
| 09/28/2026 21:59 | 3 | 82.77 |
| 09/28/2026 21:59 | 50 | 82.73 |
| 09/28/2026 21:59 | 7 | 82.72 |
| 09/28/2026 21:59 | 200 | 82.71 |
| 09/28/2026 21:59 | 310 | 82.71 |
| 09/28/2026 21:59 | 100 | 82.71 |
| 09/28/2026 21:59 | 100 | 82.71 |
| 09/28/2026 21:59 | 18 | 82.71 |
| 09/28/2026 21:59 | 18 | 82.71 |
| 09/28/2026 21:59 | 36 | 82.71 |
| 09/28/2026 21:59 | 18 | 82.71 |
| 09/28/2026 21:59 | 18 | 82.76 |
| 09/28/2026 21:59 | 14 | 82.77 |
| 09/28/2026 21:59 | 100 | 82.76 |
| 09/28/2026 21:59 | 1 | 82.69 |
| 09/28/2026 21:59 | 1 | 82.65 |
| 09/28/2026 21:59 | 100 | 82.705 |
| 09/28/2026 21:59 | 2 | 82.70 |
| 09/28/2026 21:59 | 2 | 82.70 |
| 09/28/2026 21:59 | 288 | 82.70 |
| 09/28/2026 21:59 | 86 | 82.71 |
| 09/28/2026 21:59 | 59 | 82.735 |
| 09/28/2026 21:59 | 1 | 82.76 |
| 09/28/2026 21:59 | 7 | 82.735 |
| 09/28/2026 21:59 | 28 | 82.735 |
| 09/28/2026 21:59 | 2 | 82.735 |
| 09/28/2026 21:59 | 1 | 82.76 |
| 09/28/2026 21:59 | 4 | 82.735 |
| 09/28/2026 21:59 | 2 | 82.71 |
| 09/28/2026 21:59 | 1 | 82.77 |
| 09/28/2026 21:59 | 1 | 82.71 |
| 09/28/2026 21:59 | 1 | 82.71 |
| 09/28/2026 21:59 | 2 | 82.76 |
| 09/28/2026 21:59 | 1 | 82.76 |
| 09/28/2026 21:59 | 1 | 82.71 |
| 09/28/2026 21:59 | 200 | 82.76 |
| 09/28/2026 21:59 | 2 | 82.72 |
| 09/28/2026 21:59 | 4 | 82.72 |
| 09/28/2026 21:59 | 6 | 82.71 |
| 09/28/2026 21:59 | 4 | 82.77 |
| 09/28/2026 21:59 | 3 | 82.71 |
| 09/28/2026 21:59 | 100 | 82.735 |
| 09/28/2026 21:59 | 100 | 82.735 |
| 09/28/2026 21:59 | 112 | 82.735 |
| 09/28/2026 21:59 | 100 | 82.77 |
| 09/28/2026 21:59 | 56 | 82.74 |
| 09/28/2026 21:59 | 1 | 82.74 |
| 09/28/2026 21:59 | 57 | 82.73 |
| 09/28/2026 21:59 | 57 | 82.76 |
| 09/28/2026 21:59 | 100 | 82.75 |
| 09/28/2026 21:59 | 2 | 82.75 |
| 09/28/2026 21:59 | 4 | 82.73 |
| 09/28/2026 21:59 | 95 | 82.72 |
| 09/28/2026 21:59 | 18 | 82.72 |
| 09/28/2026 21:59 | 61 | 82.70 |
| 09/28/2026 21:59 | 59 | 82.725 |
| 09/28/2026 21:59 | 6 | 82.78 |
| 09/28/2026 21:59 | 100 | 82.75 |
| 09/28/2026 21:59 | 120 | 82.75 |
| 09/28/2026 21:59 | 80 | 82.75 |
| 09/28/2026 21:59 | 9 | 82.74 |
| 09/28/2026 21:59 | 100 | 82.74 |
| 09/28/2026 21:59 | 3 | 82.705 |
| 09/28/2026 21:59 | 97 | 82.705 |
| 09/28/2026 21:59 | 100 | 82.71 |
| 09/28/2026 21:59 | 13 | 82.71 |
| 09/28/2026 21:59 | 10 | 82.71 |
| 09/28/2026 21:59 | 96 | 82.69 |
| 09/28/2026 21:59 | 1 | 82.68 |
| 09/28/2026 21:59 | 63 | 82.67 |
| 09/28/2026 21:59 | 50 | 82.70 |
| 09/28/2026 21:59 | 47 | 82.70 |
| 09/28/2026 21:59 | 11 | 82.70 |
| 09/28/2026 21:59 | 12 | 82.68 |
| 09/28/2026 21:59 | 54 | 82.68 |
| 09/28/2026 21:59 | 100 | 82.67 |
| 09/28/2026 21:59 | 100 | 82.67 |
| 09/28/2026 21:59 | 100 | 82.67 |
| 09/28/2026 21:59 | 20 | 82.67 |
| 09/28/2026 21:59 | 100 | 82.67 |
| 09/28/2026 21:59 | 1 | 82.67 |
| 09/28/2026 21:59 | 20 | 82.67 |
| 09/28/2026 21:59 | 8 | 82.67 |
| 09/28/2026 21:59 | 100 | 82.67 |
| 09/28/2026 21:59 | 819 | 82.67 |
| 09/28/2026 21:59 | 36 | 82.67 |
| 09/28/2026 21:59 | 224 | 82.67 |
| 09/28/2026 21:59 | 99 | 82.67 |
| 09/28/2026 21:59 | 122 | 82.67 |
| 09/28/2026 21:59 | 148 | 82.67 |
| 09/28/2026 21:59 | 1 | 82.67 |
| 09/28/2026 21:59 | 4 | 82.67 |
| 09/28/2026 21:59 | 1 | 82.67 |
| 09/28/2026 21:59 | 1 | 82.67 |
| 09/28/2026 21:59 | 56 | 82.66 |
| 09/28/2026 21:59 | 69 | 82.66 |
| 09/28/2026 21:59 | 31 | 82.66 |
| 09/28/2026 21:59 | 69 | 82.65 |
| 09/28/2026 21:59 | 56 | 82.65 |
| 09/28/2026 21:59 | 3 | 82.62 |
| 09/28/2026 21:59 | 100 | 82.66 |
| 09/28/2026 21:59 | 10 | 82.65 |
| 09/28/2026 21:59 | 100 | 82.64 |
| 09/28/2026 21:59 | 25 | 82.64 |
| 09/28/2026 21:59 | 25 | 82.64 |
| 09/28/2026 21:59 | 7 | 82.64 |
| 09/28/2026 21:58 | 3 | 82.64 |
| 09/28/2026 21:58 | 89 | 82.59 |
| 09/28/2026 21:58 | 4 | 82.60 |
| 09/28/2026 21:58 | 3 | 82.62 |
| 09/28/2026 21:58 | 4 | 82.61 |
| 09/28/2026 21:58 | 25 | 82.61 |
| 09/28/2026 21:58 | 2 | 82.59 |
| 09/28/2026 21:58 | 2 | 82.59 |
| 09/28/2026 21:58 | 22 | 82.60 |
| 09/28/2026 21:58 | 17 | 82.62 |
| 09/28/2026 21:58 | 20 | 82.62 |
| 09/28/2026 21:58 | 54 | 82.62 |
| 09/28/2026 21:58 | 1 | 82.62 |
| 09/28/2026 21:58 | 3 | 82.62 |
| 09/28/2026 21:58 | 14 | 82.62 |
| 09/28/2026 21:58 | 25 | 82.62 |
| 09/28/2026 21:58 | 3 | 82.61 |
| 09/28/2026 21:58 | 100 | 82.60 |
| 09/28/2026 21:58 | 1 | 82.60 |
| 09/28/2026 21:58 | 100 | 82.61 |
| 09/28/2026 21:58 | 1 | 82.61 |
| 09/28/2026 21:58 | 100 | 82.61 |
| 09/28/2026 21:58 | 5 | 82.61 |
| 09/28/2026 21:58 | 2 | 82.61 |
| 09/28/2026 21:58 | 1 | 82.61 |
| 09/28/2026 21:58 | 10 | 82.61 |
| 09/28/2026 21:58 | 42 | 82.61 |
| 09/28/2026 21:58 | 88 | 82.61 |
| 09/28/2026 21:58 | 3 | 82.61 |
| 09/28/2026 21:58 | 26 | 82.61 |
| 09/28/2026 21:58 | 100 | 82.61 |
| 09/28/2026 21:58 | 8 | 82.66 |
| 09/28/2026 21:58 | 7 | 82.66 |
| 09/28/2026 21:58 | 93 | 82.66 |
| 09/28/2026 21:58 | 7 | 82.66 |
| 09/28/2026 21:58 | 1 | 82.69 |
| 09/28/2026 21:58 | 8 | 82.69 |
| 09/28/2026 21:58 | 18 | 82.69 |
| 09/28/2026 21:58 | 3 | 82.69 |
| 09/28/2026 21:58 | 9 | 82.66 |
| 09/28/2026 21:58 | 400 | 82.65 |
| 09/28/2026 21:58 | 83 | 82.66 |
| 09/28/2026 21:58 | 14 | 82.66 |
| 09/28/2026 21:58 | 3 | 82.66 |
| 09/28/2026 21:58 | 1 | 82.69 |
| 09/28/2026 21:58 | 19 | 82.69 |
| 09/28/2026 21:58 | 74 | 82.69 |
| 09/28/2026 21:58 | 3 | 82.68 |
| 09/28/2026 21:58 | 126 | 82.67 |
| 09/28/2026 21:57 | 25 | 82.68 |
| 09/28/2026 21:57 | 100 | 82.66 |
| 09/28/2026 21:57 | 97 | 82.68 |
| 09/28/2026 21:57 | 50 | 82.65 |
| 09/28/2026 21:57 | 32 | 82.65 |
| 09/28/2026 21:57 | 18 | 82.65 |
| 09/28/2026 21:57 | 20 | 82.63 |
| 09/28/2026 21:57 | 5 | 82.63 |
| 09/28/2026 21:57 | 1 | 82.63 |
| 09/28/2026 21:57 | 7 | 82.63 |
| 09/28/2026 21:57 | 19 | 82.63 |
| 09/28/2026 21:57 | 1 | 82.63 |
| 09/28/2026 21:57 | 117 | 82.59 |
| 09/28/2026 21:57 | 16 | 82.59 |
| 09/28/2026 21:57 | 2 | 82.59 |
| 09/28/2026 21:57 | 4 | 82.59 |
| 09/28/2026 21:57 | 3 | 82.59 |
| 09/28/2026 21:57 | 64 | 82.59 |
| 09/28/2026 21:57 | 1 | 82.59 |
| 09/28/2026 21:57 | 20 | 82.59 |
| 09/28/2026 21:57 | 100 | 82.59 |
| 09/28/2026 21:57 | 120 | 82.58 |
| 09/28/2026 21:57 | 59 | 82.58 |
| 09/28/2026 21:57 | 29 | 82.58 |
| 09/28/2026 21:57 | 30 | 82.58 |
| 09/28/2026 21:57 | 28 | 82.58 |
| 09/28/2026 21:57 | 33 | 82.58 |
| 09/28/2026 21:57 | 67 | 82.58 |
| 09/28/2026 21:57 | 27 | 82.58 |
| 09/28/2026 21:57 | 1 | 82.59 |
| 09/28/2026 21:57 | 2 | 82.59 |
| 09/28/2026 21:57 | 100 | 82.59 |
| 09/28/2026 21:57 | 97 | 82.59 |
| 09/28/2026 21:57 | 70 | 82.59 |
| 09/28/2026 21:57 | 100 | 82.60 |
| 09/28/2026 21:57 | 100 | 82.60 |
| 09/28/2026 21:57 | 17 | 82.62 |
| 09/28/2026 21:57 | 100 | 82.59 |
| 09/28/2026 21:57 | 4 | 82.59 |
| 09/28/2026 21:57 | 2 | 82.59 |
| 09/28/2026 21:57 | 1 | 82.59 |
| 09/28/2026 21:57 | 15 | 82.59 |
| 09/28/2026 21:57 | 28 | 82.59 |
| 09/28/2026 21:57 | 1 | 82.59 |
| 09/28/2026 21:57 | 4 | 82.59 |
| 09/28/2026 21:57 | 100 | 82.59 |
| 09/28/2026 21:57 | 100 | 82.60 |
| 09/28/2026 21:57 | 100 | 82.60 |
| 09/28/2026 21:57 | 100 | 82.60 |
| 09/28/2026 21:57 | 80 | 82.72 |
| 09/28/2026 21:57 | 106 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 1 | 82.72 |
| 09/28/2026 21:57 | 1 | 82.72 |
| 09/28/2026 21:57 | 4 | 82.72 |
| 09/28/2026 21:57 | 100 | 82.72 |
| 09/28/2026 21:57 | 4 | 82.71 |
| 09/28/2026 21:57 | 10 | 82.71 |
| 09/28/2026 21:57 | 2 | 82.71 |
| 09/28/2026 21:57 | 12 | 82.71 |
| 09/28/2026 21:57 | 22 | 82.71 |
| 09/28/2026 21:57 | 2 | 82.71 |
| 09/28/2026 21:57 | 100 | 82.71 |
| 09/28/2026 21:57 | 17 | 82.71 |
| 09/28/2026 21:57 | 2 | 82.71 |
| 09/28/2026 21:57 | 50 | 82.70 |
| 09/28/2026 21:57 | 19 | 82.66 |
| 09/28/2026 21:56 | 2 | 82.65 |
| 09/28/2026 21:56 | 20 | 82.63 |
| 09/28/2026 21:56 | 4 | 82.64 |
| 09/28/2026 21:56 | 1 | 82.64 |
| 09/28/2026 21:56 | 2 | 82.64 |
| 09/28/2026 21:56 | 4 | 82.64 |
| 09/28/2026 21:56 | 2 | 82.64 |
| 09/28/2026 21:56 | 100 | 82.64 |
| 09/28/2026 21:56 | 28 | 82.64 |
| 09/28/2026 21:56 | 100 | 82.64 |
| 09/28/2026 21:56 | 1 | 82.64 |
| 09/28/2026 21:56 | 2 | 82.64 |
| 09/28/2026 21:56 | 4 | 82.64 |
| 09/28/2026 21:56 | 50 | 82.64 |
| 09/28/2026 21:56 | 100 | 82.64 |
| 09/28/2026 21:56 | 16 | 82.64 |
| 09/28/2026 21:56 | 8 | 82.64 |
| 09/28/2026 21:56 | 32 | 82.64 |
| 09/28/2026 21:56 | 5 | 82.64 |
| 09/28/2026 21:56 | 15 | 82.64 |
| 09/28/2026 21:56 | 21 | 82.64 |
| 09/28/2026 21:56 | 70 | 82.64 |
| 09/28/2026 21:56 | 9 | 82.64 |
| 09/28/2026 21:56 | 90 | 82.60 |
| 09/28/2026 21:56 | 100 | 82.58 |
| 09/28/2026 21:56 | 62 | 82.56 |
| 09/28/2026 21:56 | 100 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 32 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 20 | 82.56 |
| 09/28/2026 21:56 | 13 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 6 | 82.56 |
| 09/28/2026 21:56 | 94 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 12 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 100 | 82.56 |
| 09/28/2026 21:56 | 100 | 82.56 |
| 09/28/2026 21:56 | 100 | 82.56 |
| 09/28/2026 21:56 | 1 | 82.56 |
| 09/28/2026 21:56 | 69 | 82.56 |
| 09/28/2026 21:56 | 75 | 82.55 |
| 09/28/2026 21:55 | 31 | 82.56 |
| 09/28/2026 21:55 | 8 | 82.56 |
| 09/28/2026 21:55 | 7 | 82.56 |
| 09/28/2026 21:55 | 54 | 82.55 |
| 09/28/2026 21:55 | 20 | 82.46 |
| 09/28/2026 21:55 | 20 | 82.46 |
| 09/28/2026 21:55 | 1 | 82.48 |
| 09/28/2026 21:55 | 1 | 82.48 |
| 09/28/2026 21:55 | 1 | 82.48 |
| 09/28/2026 21:55 | 1 | 82.48 |
| 09/28/2026 21:55 | 5 | 82.50 |
| 09/28/2026 21:55 | 5 | 82.50 |
| 09/28/2026 21:55 | 5 | 82.51 |
| 09/28/2026 21:55 | 20 | 82.51 |
| 09/28/2026 21:55 | 5 | 82.52 |
| 09/28/2026 21:55 | 20 | 82.52 |
| 09/28/2026 21:55 | 100 | 82.54 |
| 09/28/2026 21:55 | 1 | 82.54 |
| 09/28/2026 21:55 | 100 | 82.55 |
| 09/28/2026 21:55 | 400 | 82.57 |
| 09/28/2026 21:55 | 21 | 82.64 |
| 09/28/2026 21:55 | 90 | 82.63 |
| 09/28/2026 21:54 | 8 | 82.54 |
| 09/28/2026 21:54 | 7 | 82.545 |
| 09/28/2026 21:54 | 1 | 82.58 |
| 09/28/2026 21:54 | 1 | 82.59 |
| 09/28/2026 21:53 | 100 | 82.67 |
| 09/28/2026 21:53 | 84 | 82.66 |
| 09/28/2026 21:53 | 42 | 82.70 |
| 09/28/2026 21:53 | 29 | 82.70 |
| 09/28/2026 21:53 | 4 | 82.70 |
| 09/28/2026 21:53 | 50 | 82.70 |
| 09/28/2026 21:53 | 32 | 82.69 |
| 09/28/2026 21:53 | 1 | 82.68 |
| 09/28/2026 21:53 | 1 | 82.68 |
| 09/28/2026 21:53 | 1 | 82.68 |
| 09/28/2026 21:53 | 10 | 82.62 |
| 09/28/2026 21:53 | 9 | 82.64 |
| 09/28/2026 21:53 | 15 | 82.64 |
| 09/28/2026 21:53 | 28 | 82.64 |
| 09/28/2026 21:53 | 9 | 82.63 |
| 09/28/2026 21:53 | 2 | 82.64 |
| 09/28/2026 21:53 | 60 | 82.63 |
| 09/28/2026 21:53 | 10 | 82.62 |
| 09/28/2026 21:53 | 38 | 82.62 |
| 09/28/2026 21:53 | 200 | 82.62 |
| 09/28/2026 21:52 | 3 | 82.565 |
| 09/28/2026 21:51 | 24 | 82.62 |
| 09/28/2026 21:51 | 5 | 82.57 |
| 09/28/2026 21:51 | 5 | 82.57 |
| 09/28/2026 21:51 | 90 | 82.57 |
| 09/28/2026 21:51 | 90 | 82.57 |
| 09/28/2026 21:51 | 7 | 82.55 |
| 09/28/2026 21:51 | 10 | 82.50 |
| 09/28/2026 21:51 | 10 | 82.50 |
| 09/28/2026 21:51 | 10 | 82.52 |
| 09/28/2026 21:51 | 8 | 82.52 |
| 09/28/2026 21:51 | 2 | 82.52 |
| 09/28/2026 21:50 | 34 | 82.59 |
| 09/28/2026 21:50 | 1 | 82.58 |
| 09/28/2026 21:50 | 6 | 82.58 |
| 09/28/2026 21:50 | 1 | 82.53 |
| 09/28/2026 21:50 | 20 | 82.59 |
| 09/28/2026 21:50 | 1 | 82.61 |
| 09/28/2026 21:50 | 50 | 82.66 |
| 09/28/2026 21:50 | 4 | 82.67 |
| 09/28/2026 21:50 | 4 | 82.705 |
| 09/28/2026 21:50 | 25 | 82.705 |
| 09/28/2026 21:50 | 52 | 82.77 |
| 09/28/2026 21:50 | 30 | 82.77 |
| 09/28/2026 21:50 | 18 | 82.77 |
| 09/28/2026 21:50 | 37 | 82.77 |
| 09/28/2026 21:50 | 1 | 82.74 |
| 09/28/2026 21:50 | 13 | 82.74 |
| 09/28/2026 21:50 | 26 | 82.74 |
| 09/28/2026 21:50 | 25 | 82.73 |
| 09/28/2026 21:50 | 100 | 82.72 |
| 09/28/2026 21:50 | 12 | 82.71 |
| 09/28/2026 21:50 | 100 | 82.70 |
| 09/28/2026 21:50 | 100 | 82.66 |
| 09/28/2026 21:49 | 91 | 82.64 |
| 09/28/2026 21:49 | 90 | 82.64 |
| 09/28/2026 21:49 | 100 | 82.63 |
| 09/28/2026 21:49 | 10 | 82.57 |
| 09/28/2026 21:49 | 7 | 82.57 |
| 09/28/2026 21:49 | 3 | 82.57 |
| 09/28/2026 21:49 | 3 | 82.58 |
| 09/28/2026 21:48 | 10 | 82.59 |
| 09/28/2026 21:48 | 10 | 82.60 |
| 09/28/2026 21:48 | 10 | 82.60 |
| 09/28/2026 21:48 | 10 | 82.60 |
| 09/28/2026 21:48 | 10 | 82.60 |
| 09/28/2026 21:48 | 50 | 82.60 |
| 09/28/2026 21:48 | 10 | 82.60 |
| 09/28/2026 21:48 | 1 | 82.61 |
| 09/28/2026 21:48 | 1 | 82.63 |
| 09/28/2026 21:48 | 8 | 82.63 |
| 09/28/2026 21:48 | 1 | 82.63 |
| 09/28/2026 21:47 | 1 | 82.64 |
| 09/28/2026 21:47 | 1 | 82.64 |
| 09/28/2026 21:47 | 120 | 82.64 |
| 09/28/2026 21:47 | 157 | 82.67 |
| 09/28/2026 21:47 | 3 | 82.69 |
| 09/28/2026 21:46 | 13 | 82.655 |
| 09/28/2026 21:46 | 3 | 82.655 |
| 09/28/2026 21:46 | 10 | 82.66 |
| 09/28/2026 21:46 | 10 | 82.66 |
| 09/28/2026 21:46 | 100 | 82.70 |
| 09/28/2026 21:46 | 30 | 82.73 |
| 09/28/2026 21:46 | 100 | 82.70 |
| 09/28/2026 21:45 | 5 | 82.69 |
| 09/28/2026 21:45 | 95 | 82.69 |
| 09/28/2026 21:45 | 3 | 82.69 |
| 09/28/2026 21:45 | 100 | 82.69 |
| 09/28/2026 21:45 | 8 | 82.68 |
| 09/28/2026 21:45 | 10 | 82.68 |
| 09/28/2026 21:45 | 3 | 82.68 |
| 09/28/2026 21:45 | 100 | 82.68 |
| 09/28/2026 21:45 | 21 | 82.64 |
| 09/28/2026 21:45 | 20 | 82.64 |
| 09/28/2026 21:45 | 1 | 82.64 |
| 09/28/2026 21:45 | 20 | 82.64 |
| 09/28/2026 21:45 | 21 | 82.64 |
| 09/28/2026 21:45 | 4 | 82.64 |
| 09/28/2026 21:45 | 27 | 82.64 |
| 09/28/2026 21:45 | 26 | 82.635 |
| 09/28/2026 21:45 | 1 | 82.65 |
| 09/28/2026 21:45 | 100 | 82.67 |
| 09/28/2026 21:45 | 1 | 82.67 |
| 09/28/2026 21:44 | 8 | 82.72 |
| 09/28/2026 21:44 | 18 | 82.72 |
| 09/28/2026 21:44 | 1 | 82.72 |
| 09/28/2026 21:44 | 9 | 82.695 |
| 09/28/2026 21:43 | 29 | 82.70 |
| 09/28/2026 21:43 | 13 | 82.71 |
| 09/28/2026 21:43 | 11 | 82.71 |
| 09/28/2026 21:43 | 11 | 82.71 |
| 09/28/2026 21:42 | 35 | 82.69 |
| 09/28/2026 21:42 | 35 | 82.69 |
| 09/28/2026 21:41 | 50 | 82.68 |
| 09/28/2026 21:41 | 24 | 82.68 |
| 09/28/2026 21:41 | 7 | 82.68 |
| 09/28/2026 21:41 | 1 | 82.68 |
| 09/28/2026 21:41 | 13 | 82.68 |
| 09/28/2026 21:41 | 23 | 82.67 |
| 09/28/2026 21:41 | 1 | 82.67 |
| 09/28/2026 21:41 | 1 | 82.67 |
| 09/28/2026 21:41 | 25 | 82.655 |
| 09/28/2026 21:41 | 25 | 82.655 |
| 09/28/2026 21:41 | 25 | 82.655 |
| 09/28/2026 21:41 | 25 | 82.655 |
| 09/28/2026 21:41 | 15 | 82.66 |
| 09/28/2026 21:41 | 27 | 82.66 |
| 09/28/2026 21:41 | 76 | 82.66 |
| 09/28/2026 21:41 | 24 | 82.66 |
| 09/28/2026 21:41 | 100 | 82.65 |
| 09/28/2026 21:41 | 100 | 82.65 |
| 09/28/2026 21:41 | 20 | 82.605 |
| 09/28/2026 21:41 | 26 | 82.605 |
| 09/28/2026 21:41 | 54 | 82.605 |
| 09/28/2026 21:41 | 100 | 82.61 |
| 09/28/2026 21:41 | 15 | 82.60 |
| 09/28/2026 21:41 | 100 | 82.59 |
| 09/28/2026 21:41 | 16 | 82.59 |
| 09/28/2026 21:41 | 6 | 82.59 |
| 09/28/2026 21:41 | 11 | 82.59 |
| 09/28/2026 21:41 | 100 | 82.59 |
| 09/28/2026 21:40 | 1 | 82.53 |
| 09/28/2026 21:40 | 36 | 82.53 |
| 09/28/2026 21:40 | 31 | 82.53 |
| 09/28/2026 21:40 | 5 | 82.53 |
| 09/28/2026 21:40 | 20 | 82.56 |
| 09/28/2026 21:40 | 1 | 82.57 |
| 09/28/2026 21:40 | 100 | 82.57 |
| 09/28/2026 21:40 | 1 | 82.57 |
| 09/28/2026 21:40 | 4 | 82.58 |
| 09/28/2026 21:40 | 9 | 82.58 |
| 09/28/2026 21:40 | 1 | 82.58 |
| 09/28/2026 21:40 | 1 | 82.58 |
| 09/28/2026 21:40 | 3 | 82.58 |
| 09/28/2026 21:40 | 2 | 82.58 |
| 09/28/2026 21:40 | 1 | 82.60 |
| 09/28/2026 21:39 | 9 | 82.62 |
| 09/28/2026 21:39 | 9 | 82.62 |
| 09/28/2026 21:38 | 9 | 82.625 |
| 09/28/2026 21:36 | 1 | 82.63 |
| 09/28/2026 21:36 | 1 | 82.64 |
| 09/28/2026 21:35 | 73 | 82.72 |
| 09/28/2026 21:35 | 100 | 82.71 |
| 09/28/2026 21:35 | 100 | 82.69 |
| 09/28/2026 21:35 | 100 | 82.68 |
| 09/28/2026 21:35 | 1 | 82.66 |
| 09/28/2026 21:35 | 60 | 82.63 |
| 09/28/2026 21:35 | 1 | 82.63 |
| 09/28/2026 21:35 | 1 | 82.63 |
| 09/28/2026 21:35 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 1 | 82.58 |
| 09/28/2026 21:34 | 2 | 82.58 |
| 09/28/2026 21:34 | 35 | 82.58 |
| 09/28/2026 21:34 | 1 | 82.545 |
| 09/28/2026 21:32 | 2 | 82.56 |
| 09/28/2026 21:32 | 24 | 82.58 |
| 09/28/2026 21:32 | 210 | 82.63 |
| 09/28/2026 21:32 | 121 | 82.63 |
| 09/28/2026 21:32 | 1 | 82.69 |
| 09/28/2026 21:32 | 20 | 82.69 |
| 09/28/2026 21:32 | 100 | 82.69 |
| 09/28/2026 21:32 | 100 | 82.69 |
| 09/28/2026 21:32 | 2 | 82.69 |
| 09/28/2026 21:32 | 20 | 82.69 |
| 09/28/2026 21:32 | 1 | 82.69 |
| 09/28/2026 21:32 | 26 | 82.69 |
| 09/28/2026 21:31 | 8 | 82.59 |
| 09/28/2026 21:31 | 10 | 82.60 |
| 09/28/2026 21:30 | 5 | 82.64 |
| 09/28/2026 21:30 | 82 | 82.64 |
| 09/28/2026 21:30 | 18 | 82.64 |
| 09/28/2026 21:30 | 12 | 82.66 |
| 09/28/2026 21:29 | 8 | 82.67 |
| 09/28/2026 21:29 | 16 | 82.67 |
| 09/28/2026 21:29 | 1 | 82.71 |
| 09/28/2026 21:29 | 100 | 82.68 |
| 09/28/2026 21:29 | 1 | 82.69 |
| 09/28/2026 21:29 | 100 | 82.69 |
| 09/28/2026 21:29 | 2 | 82.70 |
| 09/28/2026 21:29 | 98 | 82.70 |
| 09/28/2026 21:29 | 1 | 82.71 |
| 09/28/2026 21:29 | 1 | 82.71 |
| 09/28/2026 21:29 | 1 | 82.71 |
| 09/28/2026 21:29 | 1 | 82.73 |
| 09/28/2026 21:29 | 100 | 82.75 |
| 09/28/2026 21:29 | 100 | 82.80 |
| 09/28/2026 21:28 | 1 | 82.865 |
| 09/28/2026 21:28 | 47 | 82.90 |
| 09/28/2026 21:28 | 3 | 82.88 |
| 09/28/2026 21:28 | 25 | 82.82 |
| 09/28/2026 21:25 | 100 | 82.82 |
| 09/28/2026 21:25 | 1 | 82.82 |
| 09/28/2026 21:25 | 100 | 82.82 |
| 09/28/2026 21:25 | 1 | 82.82 |
| 09/28/2026 21:25 | 100 | 82.81 |
| 09/28/2026 21:25 | 4 | 82.81 |
| 09/28/2026 21:25 | 3 | 82.81 |
| 09/28/2026 21:25 | 300 | 82.80 |
| 09/28/2026 21:25 | 21 | 82.81 |
| 09/28/2026 21:25 | 1 | 82.81 |
| 09/28/2026 21:25 | 1 | 82.81 |
| 09/28/2026 21:25 | 30 | 82.79 |
| 09/28/2026 21:25 | 100 | 82.78 |
| 09/28/2026 21:25 | 24 | 82.78 |
| 09/28/2026 21:25 | 1 | 82.78 |
| 09/28/2026 21:25 | 50 | 82.78 |
| 09/28/2026 21:25 | 32 | 82.78 |
| 09/28/2026 21:25 | 1 | 82.78 |
| 09/28/2026 21:25 | 1 | 82.78 |
| 09/28/2026 21:25 | 1 | 82.76 |
| 09/28/2026 21:25 | 28 | 82.76 |
| 09/28/2026 21:25 | 30 | 82.74 |
| 09/28/2026 21:25 | 31 | 82.74 |
| 09/28/2026 21:25 | 13 | 82.74 |
| 09/28/2026 21:25 | 13 | 82.74 |
| 09/28/2026 21:25 | 27 | 82.73 |
| 09/28/2026 21:25 | 33 | 82.73 |
| 09/28/2026 21:25 | 3 | 82.73 |
| 09/28/2026 21:25 | 26 | 82.73 |
| 09/28/2026 21:25 | 1 | 82.73 |
| 09/28/2026 21:25 | 100 | 82.72 |
| 09/28/2026 21:25 | 28 | 82.72 |
| 09/28/2026 21:25 | 10 | 82.72 |
| 09/28/2026 21:25 | 1 | 82.72 |
| 09/28/2026 21:25 | 70 | 82.72 |
| 09/28/2026 21:25 | 100 | 82.72 |
| 09/28/2026 21:25 | 99 | 82.69 |
| 09/28/2026 21:25 | 3 | 82.615 |
| 09/28/2026 21:23 | 5 | 82.56 |
| 09/28/2026 21:22 | 3 | 82.585 |
| 09/28/2026 21:22 | 1 | 82.60 |
| 09/28/2026 21:22 | 100 | 82.64 |
| 09/28/2026 21:22 | 76 | 82.64 |
| 09/28/2026 21:21 | 5 | 82.70 |
| 09/28/2026 21:21 | 13 | 82.69 |
| 09/28/2026 21:21 | 36 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.68 |
| 09/28/2026 21:21 | 13 | 82.67 |
| 09/28/2026 21:20 | 13 | 82.65 |
| 09/28/2026 21:20 | 13 | 82.64 |
| 09/28/2026 21:20 | 10 | 82.64 |
| 09/28/2026 21:20 | 100 | 82.63 |
| 09/28/2026 21:20 | 3 | 82.63 |
| 09/28/2026 21:20 | 13 | 82.63 |
| 09/28/2026 21:20 | 26 | 82.63 |
| 09/28/2026 21:20 | 100 | 82.63 |
| 09/28/2026 21:20 | 9 | 82.565 |
| 09/28/2026 21:19 | 1 | 82.55 |
| 09/28/2026 21:19 | 34 | 82.55 |
| 09/28/2026 21:18 | 100 | 82.545 |
| 09/28/2026 21:16 | 100 | 82.55 |
| 09/28/2026 21:16 | 2 | 82.55 |
| 09/28/2026 21:16 | 30 | 82.62 |
| 09/28/2026 21:16 | 4 | 82.59 |
| 09/28/2026 21:16 | 1 | 82.58 |
| 09/28/2026 21:16 | 1 | 82.58 |
| 09/28/2026 21:16 | 2 | 82.58 |
| 09/28/2026 21:16 | 30 | 82.58 |
| 09/28/2026 21:15 | 79 | 82.47 |
| 09/28/2026 21:15 | 100 | 82.47 |
| 09/28/2026 21:15 | 321 | 82.47 |
| 09/28/2026 21:15 | 60 | 82.47 |
| 09/28/2026 21:15 | 55 | 82.47 |
| 09/28/2026 21:15 | 45 | 82.47 |
| 09/28/2026 21:15 | 1 | 82.37 |
| 09/28/2026 21:15 | 1 | 82.37 |
| 09/28/2026 21:14 | 1 | 82.37 |
| 09/28/2026 21:14 | 6 | 82.37 |
| 09/28/2026 21:14 | 10 | 82.37 |
| 09/28/2026 21:14 | 100 | 82.38 |
| 09/28/2026 21:14 | 100 | 82.38 |
| 09/28/2026 21:14 | 5 | 82.41 |
| 09/28/2026 21:14 | 1 | 82.42 |
| 09/28/2026 21:14 | 24 | 82.42 |
| 09/28/2026 21:14 | 100 | 82.45 |
| 09/28/2026 21:14 | 1 | 82.45 |
| 09/28/2026 21:14 | 1 | 82.45 |
| 09/28/2026 21:14 | 5 | 82.48 |
| 09/28/2026 21:14 | 10 | 82.52 |
| 09/28/2026 21:13 | 100 | 82.58 |
| 09/28/2026 21:13 | 33 | 82.58 |
| 09/28/2026 21:13 | 7 | 82.58 |
| 09/28/2026 21:13 | 18 | 82.58 |
| 09/28/2026 21:09 | 7 | 82.61 |
| 09/28/2026 21:09 | 18 | 82.61 |
| 09/28/2026 21:09 | 1 | 82.61 |
| 09/28/2026 21:08 | 100 | 82.68 |
| 09/28/2026 21:08 | 10 | 82.63 |
| 09/28/2026 21:08 | 100 | 82.62 |
| 09/28/2026 21:08 | 13 | 82.62 |
| 09/28/2026 21:08 | 100 | 82.62 |
| 09/28/2026 21:07 | 80 | 82.52 |
| 09/28/2026 21:07 | 19 | 82.52 |
| 09/28/2026 21:07 | 1 | 82.52 |
| 09/28/2026 21:06 | 5 | 82.54 |
| 09/28/2026 21:06 | 5 | 82.54 |
| 09/28/2026 21:06 | 5 | 82.55 |
| 09/28/2026 21:06 | 24 | 82.55 |
| 09/28/2026 21:06 | 1 | 82.56 |
| 09/28/2026 21:06 | 1 | 82.58 |
| 09/28/2026 21:06 | 20 | 82.62 |
| 09/28/2026 21:06 | 90 | 82.64 |
| 09/28/2026 21:03 | 2 | 82.73 |
| 09/28/2026 21:03 | 16 | 82.73 |
| 09/28/2026 21:03 | 20 | 82.73 |
| 09/28/2026 21:03 | 28 | 82.73 |
| 09/28/2026 21:03 | 1 | 82.72 |
| 09/28/2026 21:03 | 5 | 82.71 |
| 09/28/2026 21:03 | 5 | 82.70 |
| 09/28/2026 21:03 | 5 | 82.66 |
| 09/28/2026 21:03 | 5 | 82.66 |
| 09/28/2026 21:03 | 5 | 82.66 |
| 09/28/2026 21:03 | 5 | 82.66 |
| 09/28/2026 21:02 | 1 | 82.59 |
| 09/28/2026 21:01 | 3 | 82.59 |
| 09/28/2026 21:00 | 7 | 82.635 |
| 09/28/2026 21:00 | 79 | 82.61 |
| 09/28/2026 21:00 | 1 | 82.61 |
| 09/28/2026 21:00 | 1 | 82.62 |
| 09/28/2026 21:00 | 5 | 82.62 |
| 09/28/2026 21:00 | 5 | 82.63 |
| 09/28/2026 21:00 | 2 | 82.63 |
| 09/28/2026 21:00 | 5 | 82.65 |
| 09/28/2026 21:00 | 5 | 82.66 |
| 09/28/2026 21:00 | 100 | 82.68 |
| 09/28/2026 21:00 | 100 | 82.68 |
| 09/28/2026 21:00 | 100 | 82.70 |
| 09/28/2026 21:00 | 100 | 82.70 |
| 09/28/2026 20:59 | 100 | 82.83 |
| 09/28/2026 20:56 | 20 | 82.69 |
| 09/28/2026 20:56 | 20 | 82.655 |
| 09/28/2026 20:55 | 15 | 82.65 |
| 09/28/2026 20:55 | 50 | 82.60 |
| 09/28/2026 20:55 | 7 | 82.60 |
| 09/28/2026 20:55 | 4 | 82.60 |
| 09/28/2026 20:55 | 1 | 82.57 |
| 09/28/2026 20:55 | 10 | 82.57 |
| 09/28/2026 20:55 | 1 | 82.57 |
| 09/28/2026 20:55 | 1 | 82.57 |
| 09/28/2026 20:55 | 1 | 82.56 |
| 09/28/2026 20:55 | 13 | 82.56 |
| 09/28/2026 20:55 | 13 | 82.56 |
| 09/28/2026 20:55 | 6 | 82.56 |
| 09/28/2026 20:55 | 13 | 82.55 |
| 09/28/2026 20:55 | 13 | 82.54 |
| 09/28/2026 20:55 | 13 | 82.54 |
| 09/28/2026 20:55 | 1 | 82.54 |
| 09/28/2026 20:55 | 5 | 82.53 |
| 09/28/2026 20:52 | 24 | 82.49 |
| 09/28/2026 20:52 | 100 | 82.49 |
| 09/28/2026 20:52 | 16 | 82.49 |
| 09/28/2026 20:52 | 25 | 82.48 |
| 09/28/2026 20:52 | 1 | 82.48 |
| 09/28/2026 20:52 | 1 | 82.48 |
| 09/28/2026 20:52 | 1 | 82.47 |
| 09/28/2026 20:52 | 13 | 82.47 |
| 09/28/2026 20:52 | 14 | 82.43 |
| 09/28/2026 20:51 | 14 | 82.43 |
| 09/28/2026 20:51 | 3 | 82.45 |
| 09/28/2026 20:51 | 100 | 82.45 |
| 09/28/2026 20:51 | 13 | 82.45 |
| 09/28/2026 20:51 | 13 | 82.45 |
| 09/28/2026 20:51 | 13 | 82.45 |
| 09/28/2026 20:51 | 13 | 82.45 |
| 09/28/2026 20:51 | 1 | 82.44 |
| 09/28/2026 20:50 | 1 | 82.37 |
| 09/28/2026 20:50 | 43 | 82.42 |
| 09/28/2026 20:50 | 3 | 82.36 |
| 09/28/2026 20:49 | 3 | 82.36 |
| 09/28/2026 20:49 | 1 | 82.36 |
| 09/28/2026 20:49 | 1 | 82.36 |
| 09/28/2026 20:49 | 25 | 82.39 |
| 09/28/2026 20:48 | 78 | 82.41 |
| 09/28/2026 20:48 | 13 | 82.44 |
| 09/28/2026 20:48 | 1 | 82.44 |
| 09/28/2026 20:48 | 3 | 82.44 |
| 09/28/2026 20:48 | 5 | 82.44 |
| 09/28/2026 20:48 | 8 | 82.44 |
| 09/28/2026 20:48 | 100 | 82.44 |
| 09/28/2026 20:48 | 41 | 82.43 |
| 09/28/2026 20:48 | 74 | 82.415 |
| 09/28/2026 20:48 | 26 | 82.43 |
| 09/28/2026 20:47 | 9 | 82.37 |
| 09/28/2026 20:46 | 4 | 82.37 |
| 09/28/2026 20:46 | 1 | 82.37 |
| 09/28/2026 20:45 | 1 | 82.37 |
| 09/28/2026 20:44 | 1 | 82.37 |
| 09/28/2026 20:43 | 100 | 82.41 |
| 09/28/2026 20:41 | 9 | 82.39 |
| 09/28/2026 20:41 | 1 | 82.39 |
| 09/28/2026 20:41 | 12 | 82.40 |
| 09/28/2026 20:41 | 1 | 82.40 |
| 09/28/2026 20:39 | 5 | 82.41 |
| 09/28/2026 20:39 | 8 | 82.41 |
| 09/28/2026 20:39 | 40 | 82.41 |
| 09/28/2026 20:39 | 100 | 82.41 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 1 | 82.43 |
| 09/28/2026 20:39 | 2 | 82.43 |
| 09/28/2026 20:36 | 24 | 82.50 |
| 09/28/2026 20:36 | 1 | 82.50 |
| 09/28/2026 20:36 | 1 | 82.50 |
| 09/28/2026 20:36 | 20 | 82.50 |
| 09/28/2026 20:36 | 16 | 82.49 |
| 09/28/2026 20:36 | 100 | 82.49 |
| 09/28/2026 20:36 | 1 | 82.49 |
| 09/28/2026 20:36 | 100 | 82.49 |
| 09/28/2026 20:36 | 13 | 82.49 |
| 09/28/2026 20:36 | 1 | 82.48 |
| 09/28/2026 20:36 | 5 | 82.47 |
| 09/28/2026 20:36 | 20 | 82.47 |
| 09/28/2026 20:36 | 68 | 82.47 |
| 09/28/2026 20:36 | 29 | 82.47 |
| 09/28/2026 20:36 | 100 | 82.46 |
| 09/28/2026 20:35 | 27 | 82.45 |
| 09/28/2026 20:34 | 56 | 82.44 |
| 09/28/2026 20:34 | 1 | 82.39 |
| 09/28/2026 20:31 | 100 | 82.40 |
| 09/28/2026 20:31 | 25 | 82.40 |
| 09/28/2026 20:30 | 1 | 82.36 |
| 09/28/2026 20:30 | 5 | 82.40 |
| 09/28/2026 20:30 | 21 | 82.44 |
| 09/28/2026 20:30 | 1 | 82.41 |
| 09/28/2026 20:30 | 100 | 82.41 |
| 09/28/2026 20:30 | 3 | 82.48 |
| 09/28/2026 20:30 | 1 | 82.48 |
| 09/28/2026 20:30 | 3 | 82.46 |
| 09/28/2026 20:30 | 10 | 82.46 |
| 09/28/2026 20:30 | 13 | 82.46 |
| 09/28/2026 20:30 | 12 | 82.46 |
| 09/28/2026 20:30 | 3 | 82.45 |
| 09/28/2026 20:29 | 100 | 82.39 |
| 09/28/2026 20:29 | 1 | 82.39 |
| 09/28/2026 20:29 | 5 | 82.39 |
| 09/28/2026 20:29 | 1 | 82.39 |
| 09/28/2026 20:29 | 2 | 82.43 |
| 09/28/2026 20:29 | 50 | 82.43 |
| 09/28/2026 20:29 | 1 | 82.43 |
| 09/28/2026 20:29 | 16 | 82.43 |
| 09/28/2026 20:29 | 13 | 82.43 |
| 09/28/2026 20:29 | 13 | 82.43 |
| 09/28/2026 20:29 | 11 | 82.41 |
| 09/28/2026 20:29 | 1 | 82.37 |
| 09/28/2026 20:29 | 1 | 82.41 |
| 09/28/2026 20:28 | 1 | 82.41 |
| 09/28/2026 20:28 | 2 | 82.41 |
| 09/28/2026 20:28 | 1 | 82.40 |
| 09/28/2026 20:28 | 13 | 82.40 |
| 09/28/2026 20:28 | 2 | 82.38 |
| 09/28/2026 20:26 | 1 | 82.38 |
| 09/28/2026 20:26 | 2 | 82.38 |
| 09/28/2026 20:25 | 3 | 82.325 |
| 09/28/2026 20:25 | 1 | 82.32 |
| 09/28/2026 20:25 | 32 | 82.34 |
| 09/28/2026 20:23 | 5 | 82.40 |
| 09/28/2026 20:23 | 1 | 82.40 |
| 09/28/2026 20:23 | 20 | 82.40 |
| 09/28/2026 20:22 | 1 | 82.38 |
| 09/28/2026 20:22 | 13 | 82.38 |
| 09/28/2026 20:22 | 16 | 82.38 |
| 09/28/2026 20:22 | 4 | 82.38 |
| 09/28/2026 20:22 | 1 | 82.38 |
| 09/28/2026 20:22 | 16 | 82.38 |
| 09/28/2026 20:22 | 13 | 82.37 |
| 09/28/2026 20:20 | 2 | 82.36 |
| 09/28/2026 20:20 | 50 | 82.36 |
| 09/28/2026 20:20 | 13 | 82.36 |
| 09/28/2026 20:20 | 13 | 82.36 |
| 09/28/2026 20:20 | 13 | 82.36 |
| 09/28/2026 20:20 | 1 | 82.27 |
| 09/28/2026 20:20 | 100 | 82.27 |
| 09/28/2026 20:15 | 5 | 82.35 |
| 09/28/2026 20:15 | 2 | 82.35 |
| 09/28/2026 20:15 | 2 | 82.34 |
| 09/28/2026 20:15 | 12 | 82.32 |
| 09/28/2026 20:15 | 5 | 82.32 |
| 09/28/2026 20:15 | 8 | 82.32 |
| 09/28/2026 20:15 | 40 | 82.32 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 16 | 82.28 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 16 | 82.28 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 5 | 82.28 |
| 09/28/2026 20:14 | 100 | 82.28 |
| 09/28/2026 20:14 | 4 | 82.28 |
| 09/28/2026 20:14 | 1 | 82.28 |
| 09/28/2026 20:14 | 32 | 82.28 |
| 09/28/2026 20:14 | 32 | 82.28 |
| 09/28/2026 20:14 | 12 | 82.28 |
| 09/28/2026 20:14 | 12 | 82.28 |
| 09/28/2026 20:14 | 50 | 82.28 |
| 09/28/2026 20:14 | 9 | 82.28 |
| 09/28/2026 20:14 | 15 | 82.28 |
| 09/28/2026 20:14 | 2 | 82.28 |
| 09/28/2026 20:14 | 2 | 82.28 |
| 09/28/2026 20:14 | 16 | 82.26 |
| 09/28/2026 20:14 | 11 | 82.25 |
| 09/28/2026 20:14 | 63 | 82.25 |
| 09/28/2026 20:14 | 11 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.24 |
| 09/28/2026 20:14 | 1 | 82.215 |
| 09/28/2026 20:13 | 1 | 82.18 |
| 09/28/2026 20:13 | 1 | 82.18 |
| 09/28/2026 20:13 | 10 | 82.18 |
| 09/28/2026 20:13 | 24 | 82.18 |
| 09/28/2026 20:13 | 1 | 82.24 |
| 09/28/2026 20:12 | 10 | 82.18 |
| 09/28/2026 20:12 | 1 | 82.18 |
| 09/28/2026 20:12 | 5 | 82.19 |
| 09/28/2026 20:11 | 5 | 82.19 |
| 09/28/2026 20:11 | 10 | 82.22 |
| 09/28/2026 20:11 | 75 | 82.27 |
| 09/28/2026 20:11 | 3 | 82.27 |
| 09/28/2026 20:10 | 1 | 82.26 |
| 09/28/2026 20:10 | 2 | 82.26 |
| 09/28/2026 20:10 | 2 | 82.26 |
| 09/28/2026 20:10 | 52 | 82.30 |
| 09/28/2026 20:10 | 11 | 82.34 |
| 09/28/2026 20:10 | 13 | 82.34 |
| 09/28/2026 20:09 | 11 | 82.30 |
| 09/28/2026 20:09 | 16 | 82.33 |
| 09/28/2026 20:09 | 1 | 82.30 |
| 09/28/2026 20:09 | 7 | 82.30 |
| 09/28/2026 20:09 | 1 | 82.23 |
| 09/28/2026 20:08 | 11 | 82.22 |
| 09/28/2026 20:08 | 7 | 82.22 |
| 09/28/2026 20:07 | 11 | 82.22 |
| 09/28/2026 20:07 | 11 | 82.22 |
| 09/28/2026 20:06 | 3 | 82.26 |
| 09/28/2026 20:05 | 12 | 82.22 |
| 09/28/2026 20:04 | 47 | 82.25 |
| 09/28/2026 20:02 | 13 | 82.17 |
| 09/28/2026 20:02 | 1 | 82.17 |
| 09/28/2026 19:58 | 1 | 82.25 |
| 09/28/2026 19:58 | 1 | 82.23 |
| 09/28/2026 19:58 | 13 | 82.23 |
| 09/28/2026 19:58 | 100 | 82.22 |
| 09/28/2026 19:58 | 100 | 82.21 |
| 09/28/2026 19:58 | 1 | 82.21 |
| 09/28/2026 19:53 | 33 | 82.14 |
| 09/28/2026 19:52 | 6 | 82.17 |
| 09/28/2026 19:51 | 1 | 82.16 |
| 09/28/2026 19:48 | 100 | 82.21 |
| 09/28/2026 19:48 | 16 | 82.19 |
| 09/28/2026 19:48 | 84 | 82.19 |
| 09/28/2026 19:48 | 14 | 82.11 |
| 09/28/2026 19:48 | 1 | 82.11 |
| 09/28/2026 19:48 | 13 | 82.10 |
| 09/28/2026 19:48 | 14 | 82.09 |
| 09/28/2026 19:48 | 13 | 82.09 |
| 09/28/2026 19:48 | 11 | 82.09 |
| 09/28/2026 19:48 | 11 | 82.09 |
| 09/28/2026 19:48 | 20 | 82.09 |
| 09/28/2026 19:48 | 2 | 82.09 |
| 09/28/2026 19:48 | 8 | 82.09 |
| 09/28/2026 19:47 | 100 | 82.05 |
| 09/28/2026 19:44 | 100 | 82.08 |
| 09/28/2026 19:44 | 58 | 82.08 |
| 09/28/2026 19:44 | 1 | 82.08 |
| 09/28/2026 19:44 | 40 | 82.08 |
| 09/28/2026 19:44 | 1 | 82.08 |
| 09/28/2026 19:44 | 100 | 82.08 |
| 09/28/2026 19:42 | 9 | 82.01 |
| 09/28/2026 19:38 | 1 | 81.97 |
| 09/28/2026 19:38 | 1 | 81.97 |
| 09/28/2026 19:37 | 1 | 82.00 |
| 09/28/2026 19:37 | 5 | 82.06 |
| 09/28/2026 19:37 | 5 | 82.07 |
| 09/28/2026 19:37 | 1 | 82.07 |
| 09/28/2026 19:37 | 2 | 82.07 |
| 09/28/2026 19:37 | 5 | 82.08 |
| 09/28/2026 19:37 | 2 | 82.09 |
| 09/28/2026 19:37 | 3 | 82.09 |
| 09/28/2026 19:37 | 1 | 82.10 |
| 09/28/2026 19:37 | 100 | 82.18 |
| 09/28/2026 19:37 | 100 | 82.18 |
| 09/28/2026 19:37 | 20 | 82.19 |
| 09/28/2026 19:36 | 1 | 82.22 |
| 09/28/2026 19:35 | 25 | 82.26 |
| 09/28/2026 19:35 | 25 | 82.26 |
| 09/28/2026 19:35 | 25 | 82.26 |
| 09/28/2026 19:35 | 27 | 82.27 |
| 09/28/2026 19:35 | 10 | 82.30 |
| 09/28/2026 19:33 | 80 | 82.30 |
| 09/28/2026 19:33 | 20 | 82.30 |
| 09/28/2026 19:33 | 93 | 82.31 |
| 09/28/2026 19:33 | 100 | 82.31 |
| 09/28/2026 19:33 | 7 | 82.31 |
| 09/28/2026 19:33 | 100 | 82.31 |
| 09/28/2026 19:33 | 7 | 82.31 |
| 09/28/2026 19:33 | 93 | 82.31 |
| 09/28/2026 19:33 | 7 | 82.31 |
| 09/28/2026 19:33 | 93 | 82.31 |
| 09/28/2026 19:33 | 7 | 82.31 |
| 09/28/2026 19:33 | 100 | 82.32 |
| 09/28/2026 19:31 | 1 | 82.36 |
| 09/28/2026 19:31 | 13 | 82.25 |
| 09/28/2026 19:31 | 13 | 82.25 |
| 09/28/2026 19:31 | 12 | 82.24 |
| 09/28/2026 19:27 | 50 | 82.11 |
| 09/28/2026 19:27 | 2 | 82.11 |
| 09/28/2026 19:27 | 20 | 82.10 |
| 09/28/2026 19:27 | 14 | 82.09 |
| 09/28/2026 19:27 | 100 | 82.06 |
| 09/28/2026 19:27 | 3 | 82.05 |
| 09/28/2026 19:27 | 26 | 82.05 |
| 09/28/2026 19:27 | 41 | 82.05 |
| 09/28/2026 19:27 | 13 | 82.05 |
| 09/28/2026 19:27 | 13 | 82.05 |
| 09/28/2026 19:27 | 7 | 82.03 |
| 09/28/2026 19:27 | 7 | 82.03 |
| 09/28/2026 19:27 | 1 | 82.03 |
| 09/28/2026 19:27 | 95 | 81.86 |
| 09/28/2026 19:27 | 100 | 81.92 |
| 09/28/2026 19:27 | 100 | 81.93 |
| 09/28/2026 19:27 | 80 | 82.00 |
| 09/28/2026 19:27 | 100 | 82.00 |
| 09/28/2026 19:27 | 11 | 82.00 |
| 09/28/2026 19:17 | 24 | 81.86 |
| 09/28/2026 19:17 | 1 | 81.90 |
| 09/28/2026 19:17 | 1 | 81.90 |
| 09/28/2026 19:17 | 40 | 81.93 |
| 09/28/2026 19:17 | 1 | 81.93 |
| 09/28/2026 19:17 | 5 | 81.96 |
| 09/28/2026 19:12 | 18 | 82.04 |
| 09/28/2026 19:12 | 1 | 82.11 |
| 09/28/2026 19:11 | 25 | 82.16 |
| 09/28/2026 19:11 | 44 | 82.21 |
| 09/28/2026 19:11 | 20 | 82.18 |
| 09/28/2026 19:11 | 40 | 82.105 |
| 09/28/2026 19:11 | 20 | 82.16 |
| 09/28/2026 19:11 | 20 | 81.99 |
| 09/28/2026 19:11 | 18 | 81.76 |
| 09/28/2026 19:11 | 100 | 81.65 |
| 09/28/2026 19:11 | 8 | 81.69 |
| 09/28/2026 19:11 | 5 | 81.69 |
| 09/28/2026 19:11 | 100 | 81.64 |
| 09/28/2026 19:11 | 1 | 81.64 |
| 09/28/2026 19:11 | 1 | 81.64 |
| 09/28/2026 19:11 | 1 | 81.64 |
| 09/28/2026 19:11 | 4 | 81.64 |
| 09/28/2026 19:11 | 2 | 81.64 |
| 09/28/2026 19:11 | 2 | 81.64 |
| 09/28/2026 19:11 | 1 | 81.62 |
| 09/28/2026 19:10 | 100 | 81.62 |
| 09/28/2026 19:10 | 1 | 81.59 |
| 09/28/2026 19:08 | 1 | 81.51 |
| 09/28/2026 19:08 | 1 | 81.51 |
| 09/28/2026 19:06 | 31 | 81.65 |
| 09/28/2026 19:06 | 7 | 81.65 |
| 09/28/2026 19:06 | 7 | 81.65 |
| 09/28/2026 19:04 | 1 | 81.48 |
| 09/28/2026 19:02 | 12 | 81.64 |
| 09/28/2026 19:02 | 13 | 81.64 |
| 09/28/2026 19:02 | 3 | 81.63 |
| 09/28/2026 19:02 | 100 | 81.63 |
| 09/28/2026 19:02 | 200 | 81.62 |
| 09/28/2026 19:02 | 66 | 81.62 |
| 09/28/2026 19:02 | 200 | 81.62 |
| 09/28/2026 19:02 | 100 | 81.62 |
| 09/28/2026 19:02 | 100 | 81.62 |
| 09/28/2026 19:02 | 200 | 81.62 |
| 09/28/2026 19:02 | 100 | 81.62 |
| 09/28/2026 19:02 | 34 | 81.62 |
| 09/28/2026 19:02 | 100 | 81.62 |
| 09/28/2026 19:02 | 4 | 81.62 |
| 09/28/2026 19:02 | 40 | 81.62 |
| 09/28/2026 19:02 | 13 | 81.62 |
| 09/28/2026 19:02 | 100 | 81.62 |
| 09/28/2026 19:02 | 200 | 81.62 |
| 09/28/2026 19:02 | 59 | 81.62 |
| 09/28/2026 19:02 | 41 | 81.62 |
| 09/28/2026 19:02 | 84 | 81.61 |
| 09/28/2026 19:02 | 100 | 81.60 |
| 09/28/2026 19:02 | 100 | 81.59 |
| 09/28/2026 18:58 | 9 | 81.50 |
| 09/28/2026 18:56 | 9 | 81.43 |
| 09/28/2026 18:52 | 3 | 81.45 |
| 09/28/2026 18:52 | 1 | 81.45 |
| 09/28/2026 18:52 | 100 | 81.46 |
| 09/28/2026 18:52 | 5 | 81.46 |
| 09/28/2026 18:50 | 23 | 81.57 |
| 09/28/2026 18:48 | 100 | 81.58 |
| 09/28/2026 18:48 | 100 | 81.58 |
| 09/28/2026 18:48 | 12 | 81.63 |
| 09/28/2026 18:45 | 6 | 81.78 |
| 09/28/2026 18:45 | 1 | 81.78 |
| 09/28/2026 18:45 | 18 | 81.78 |
| 09/28/2026 18:45 | 1 | 81.78 |
| 09/28/2026 18:45 | 100 | 81.78 |
| 09/28/2026 18:42 | 15 | 81.66 |
| 09/28/2026 18:42 | 5 | 81.66 |
| 09/28/2026 18:42 | 12 | 81.67 |
| 09/28/2026 18:42 | 24 | 81.67 |
| 09/28/2026 18:41 | 19 | 81.71 |
| 09/28/2026 18:41 | 1 | 81.71 |
| 09/28/2026 18:41 | 1 | 81.72 |
| 09/28/2026 18:41 | 1 | 81.72 |
| 09/28/2026 18:41 | 23 | 81.72 |
| 09/28/2026 18:41 | 12 | 81.74 |
| 09/28/2026 18:41 | 8 | 81.74 |
| 09/28/2026 18:41 | 1 | 81.75 |
| 09/28/2026 18:40 | 5 | 81.80 |
| 09/28/2026 18:40 | 1 | 81.81 |
| 09/28/2026 18:40 | 1 | 81.81 |
| 09/28/2026 18:40 | 3 | 81.84 |
| 09/28/2026 18:40 | 7 | 81.84 |
| 09/28/2026 18:40 | 61 | 81.87 |
| 09/28/2026 18:40 | 39 | 81.87 |
| 09/28/2026 18:40 | 40 | 81.87 |
| 09/28/2026 18:40 | 10 | 81.87 |
| 09/28/2026 18:40 | 10 | 81.87 |
| 09/28/2026 18:39 | 20 | 81.89 |
| 09/28/2026 18:39 | 10 | 81.91 |
| 09/28/2026 18:39 | 100 | 81.93 |
| 09/28/2026 18:39 | 64 | 81.96 |
| 09/28/2026 18:39 | 36 | 81.96 |
| 09/28/2026 18:38 | 1 | 82.04 |
| 09/28/2026 18:38 | 1 | 82.05 |
| 09/28/2026 18:38 | 1 | 82.05 |
| 09/28/2026 18:38 | 1 | 82.05 |
| 09/28/2026 18:38 | 2 | 82.05 |
| 09/28/2026 18:35 | 82 | 82.20 |
| 09/28/2026 18:35 | 18 | 82.20 |
| 09/28/2026 18:35 | 40 | 82.20 |
| 09/28/2026 18:35 | 1 | 82.20 |
| 09/28/2026 18:35 | 40 | 82.20 |
| 09/28/2026 18:35 | 1 | 82.20 |
| 09/28/2026 18:32 | 1 | 82.10 |
| 09/28/2026 18:32 | 10 | 82.13 |
| 09/28/2026 18:32 | 24 | 82.15 |
| 09/28/2026 18:32 | 100 | 82.17 |
| 09/28/2026 18:32 | 1 | 82.18 |
| 09/28/2026 18:32 | 3 | 82.18 |
| 09/28/2026 18:32 | 1 | 82.19 |
| 09/28/2026 18:32 | 4 | 82.19 |
| 09/28/2026 18:31 | 5 | 82.20 |
| 09/28/2026 18:31 | 9 | 82.20 |
| 09/28/2026 18:31 | 1 | 82.20 |
| 09/28/2026 18:31 | 100 | 82.24 |
| 09/28/2026 18:31 | 100 | 82.24 |
| 09/28/2026 18:31 | 100 | 82.24 |
| 09/28/2026 18:30 | 1 | 82.25 |
| 09/28/2026 18:30 | 20 | 82.29 |
| 09/28/2026 18:30 | 5 | 82.39 |
| 09/28/2026 18:29 | 1 | 82.40 |
| 09/28/2026 18:29 | 85 | 82.47 |
| 09/28/2026 18:28 | 25 | 82.435 |
| 09/28/2026 18:28 | 1 | 82.42 |
| 09/28/2026 18:28 | 3 | 82.48 |
| 09/28/2026 18:28 | 100 | 82.53 |
| 09/28/2026 18:26 | 9 | 82.71 |
| 09/28/2026 18:26 | 12 | 82.66 |
| 09/28/2026 18:26 | 100 | 82.65 |
| 09/28/2026 18:26 | 13 | 82.52 |
| 09/28/2026 18:26 | 11 | 82.52 |
| 09/28/2026 18:26 | 2 | 82.51 |
| 09/28/2026 18:26 | 2 | 82.46 |
| 09/28/2026 18:26 | 2 | 82.455 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:26 | 2 | 82.47 |
| 09/28/2026 18:25 | 23 | 82.42 |
| 09/28/2026 18:25 | 1 | 82.44 |
| 09/28/2026 18:24 | 2 | 82.37 |
| 09/28/2026 18:24 | 100 | 82.37 |
| 09/28/2026 18:24 | 21 | 82.455 |
| 09/28/2026 18:24 | 33 | 82.445 |
| 09/28/2026 18:24 | 12 | 82.43 |
| 09/28/2026 18:24 | 1 | 82.37 |
| 09/28/2026 18:24 | 85 | 82.36 |
| 09/28/2026 18:24 | 100 | 82.36 |
| 09/28/2026 18:20 | 10 | 82.34 |
| 09/28/2026 18:20 | 14 | 82.35 |
| 09/28/2026 18:20 | 13 | 82.27 |
| 09/28/2026 18:20 | 13 | 82.215 |
| 09/28/2026 18:20 | 13 | 82.215 |
| 09/28/2026 18:20 | 13 | 82.21 |
| 09/28/2026 18:20 | 13 | 82.22 |
| 09/28/2026 18:20 | 28 | 82.18 |
| 09/28/2026 18:20 | 23 | 82.18 |
| 09/28/2026 18:20 | 11 | 82.13 |
| 09/28/2026 18:20 | 2 | 82.13 |
| 09/28/2026 18:16 | 1 | 82.05 |
| 09/28/2026 18:16 | 17 | 81.99 |
| 09/28/2026 18:16 | 1 | 81.86 |
| 09/28/2026 18:16 | 100 | 81.86 |
| 09/28/2026 18:16 | 20 | 81.93 |
| 09/28/2026 18:16 | 12 | 81.92 |
| 09/28/2026 18:16 | 1 | 81.92 |
| 09/28/2026 18:16 | 100 | 81.92 |
| 09/28/2026 18:16 | 1 | 81.89 |
| 09/28/2026 18:16 | 23 | 81.89 |
| 09/28/2026 18:16 | 9 | 81.89 |
| 09/28/2026 18:16 | 68 | 81.89 |
| 09/28/2026 18:16 | 100 | 81.89 |
| 09/28/2026 18:16 | 1 | 81.86 |
| 09/28/2026 18:16 | 12 | 81.85 |
| 09/28/2026 18:16 | 100 | 81.84 |
| 09/28/2026 18:16 | 4 | 81.84 |
| 09/28/2026 18:16 | 13 | 81.78 |
| 09/28/2026 18:16 | 13 | 81.78 |
| 09/28/2026 18:16 | 100 | 81.78 |
| 09/28/2026 18:16 | 1 | 81.78 |
| 09/28/2026 18:16 | 3 | 81.78 |
| 09/28/2026 18:16 | 27 | 81.78 |
| 09/28/2026 18:16 | 13 | 81.78 |
| 09/28/2026 18:15 | 9 | 81.70 |
| 09/28/2026 18:13 | 1 | 81.66 |
| 09/28/2026 18:13 | 1 | 81.66 |
| 09/28/2026 18:13 | 1 | 81.66 |
| 09/28/2026 18:13 | 1 | 81.67 |
| 09/28/2026 18:13 | 1 | 81.72 |
| 09/28/2026 18:12 | 100 | 81.76 |
| 09/28/2026 18:10 | 1 | 81.71 |
| 09/28/2026 18:10 | 95 | 81.73 |
| 09/28/2026 18:10 | 4 | 81.73 |
| 09/28/2026 18:10 | 26 | 81.75 |
| 09/28/2026 18:10 | 1 | 81.77 |
| 09/28/2026 18:10 | 9 | 81.75 |
| 09/28/2026 18:10 | 12 | 81.73 |
| 09/28/2026 18:10 | 12 | 81.69 |
| 09/28/2026 18:10 | 1 | 81.71 |
| 09/28/2026 18:10 | 19 | 81.70 |
| 09/28/2026 18:10 | 9 | 81.69 |
| 09/28/2026 18:10 | 9 | 81.68 |
| 09/28/2026 18:09 | 7 | 81.59 |
| 09/28/2026 18:07 | 3 | 81.59 |
| 09/28/2026 18:06 | 69 | 81.62 |
| 09/28/2026 18:06 | 31 | 81.62 |
| 09/28/2026 18:06 | 9 | 81.62 |
| 09/28/2026 18:06 | 1 | 81.62 |
| 09/28/2026 18:06 | 3 | 81.62 |
| 09/28/2026 18:06 | 2 | 81.62 |
| 09/28/2026 18:00 | 40 | 81.53 |
| 09/28/2026 18:00 | 100 | 81.53 |
| 09/28/2026 18:00 | 40 | 81.53 |
| 09/28/2026 18:00 | 4 | 81.60 |
| 09/28/2026 18:00 | 50 | 81.57 |
| 09/28/2026 18:00 | 4 | 81.55 |
| 09/28/2026 18:00 | 19 | 81.49 |
| 09/28/2026 17:59 | 1 | 81.49 |
| 09/28/2026 17:59 | 9 | 81.49 |
| 09/28/2026 17:59 | 1 | 81.49 |
| 09/28/2026 17:59 | 3 | 81.45 |
| 09/28/2026 17:56 | 59 | 81.41 |
| 09/28/2026 17:56 | 41 | 81.41 |
| 09/28/2026 17:56 | 1 | 81.39 |
| 09/28/2026 17:56 | 13 | 81.39 |
| 09/28/2026 17:54 | 100 | 81.255 |
| 09/28/2026 17:54 | 2 | 81.29 |
| 09/28/2026 17:54 | 80 | 81.29 |
| 09/28/2026 17:54 | 1 | 81.29 |
| 09/28/2026 17:54 | 1 | 81.35 |
| 09/28/2026 17:54 | 100 | 81.34 |
| 09/28/2026 17:54 | 13 | 81.33 |
| 09/28/2026 17:54 | 3 | 81.29 |
| 09/28/2026 17:54 | 13 | 81.28 |
| 09/28/2026 17:54 | 8 | 81.28 |
| 09/28/2026 17:54 | 18 | 81.27 |
| 09/28/2026 17:54 | 10 | 81.27 |
| 09/28/2026 17:54 | 100 | 81.26 |
| 09/28/2026 17:53 | 1 | 81.18 |
| 09/28/2026 17:52 | 1 | 81.18 |
| 09/28/2026 17:50 | 17 | 81.12 |
| 09/28/2026 17:47 | 10 | 81.14 |
| 09/28/2026 17:47 | 4 | 81.14 |
| 09/28/2026 17:47 | 4 | 81.15 |
| 09/28/2026 17:46 | 1 | 81.15 |
| 09/28/2026 17:46 | 20 | 81.22 |
| 09/28/2026 17:46 | 1 | 81.23 |
| 09/28/2026 17:46 | 1 | 81.23 |
| 09/28/2026 17:43 | 24 | 81.25 |
| 09/28/2026 17:43 | 3 | 81.27 |
| 09/28/2026 17:43 | 7 | 81.27 |
| 09/28/2026 17:43 | 80 | 81.32 |
| 09/28/2026 17:43 | 20 | 81.32 |
| 09/28/2026 17:41 | 20 | 81.38 |
| 09/28/2026 17:41 | 80 | 81.38 |
| 09/28/2026 17:41 | 2 | 81.49 |
| 09/28/2026 17:41 | 100 | 81.50 |
| 09/28/2026 17:41 | 1 | 81.61 |
| 09/28/2026 17:40 | 29 | 81.59 |
| 09/28/2026 17:40 | 100 | 81.49 |
| 09/28/2026 17:40 | 149 | 81.50 |
| 09/28/2026 17:40 | 4 | 81.49 |
| 09/28/2026 17:40 | 1 | 81.61 |
| 09/28/2026 17:38 | 10 | 81.58 |
| 09/28/2026 17:38 | 2 | 81.58 |
| 09/28/2026 17:38 | 100 | 81.485 |
| 09/28/2026 17:36 | 18 | 81.39 |
| 09/28/2026 17:36 | 100 | 81.35 |
| 09/28/2026 17:36 | 3381 | 81.34 |
| 09/28/2026 17:36 | 119 | 81.34 |
| 09/28/2026 17:36 | 2 | 81.31 |
| 09/28/2026 17:36 | 1 | 81.31 |
| 09/28/2026 17:36 | 13 | 81.28 |
| 09/28/2026 17:36 | 10 | 81.24 |
| 09/28/2026 17:36 | 90 | 81.25 |
| 09/28/2026 17:36 | 10 | 81.25 |
| 09/28/2026 17:36 | 100 | 81.27 |
| 09/28/2026 17:36 | 27 | 81.22 |
| 09/28/2026 17:34 | 114 | 81.16 |
| 09/28/2026 17:34 | 117 | 81.16 |
| 09/28/2026 17:32 | 24 | 81.04 |
| 09/28/2026 17:32 | 100 | 81.05 |
| 09/28/2026 17:32 | 100 | 81.05 |
| 09/28/2026 17:32 | 100 | 81.06 |
| 09/28/2026 17:32 | 300 | 81.06 |
| 09/28/2026 17:32 | 100 | 81.06 |
| 09/28/2026 17:32 | 100 | 81.07 |
| 09/28/2026 17:30 | 7 | 81.065 |
| 09/28/2026 17:28 | 24 | 81.06 |
| 09/28/2026 17:28 | 20 | 81.12 |
| 09/28/2026 17:26 | 15 | 81.16 |
| 09/28/2026 17:26 | 20 | 81.18 |
| 09/28/2026 17:26 | 20 | 81.19 |
| 09/28/2026 17:26 | 5 | 81.21 |
| 09/28/2026 17:25 | 25 | 81.25 |
| 09/28/2026 17:25 | 90 | 81.29 |
| 09/28/2026 17:25 | 100 | 81.29 |
| 09/28/2026 17:25 | 36 | 81.35 |
| 09/28/2026 17:25 | 14 | 81.35 |
| 09/28/2026 17:25 | 12 | 81.35 |
| 09/28/2026 17:25 | 1 | 81.35 |
| 09/28/2026 17:25 | 3 | 81.35 |
| 09/28/2026 17:25 | 10 | 81.33 |
| 09/28/2026 17:25 | 90 | 81.33 |
| 09/28/2026 17:25 | 10 | 81.33 |
| 09/28/2026 17:25 | 100 | 81.28 |
| 09/28/2026 17:25 | 5 | 81.24 |
| 09/28/2026 17:25 | 3 | 81.18 |
| 09/28/2026 17:25 | 100 | 81.165 |
| 09/28/2026 17:24 | 2 | 81.12 |
| 09/28/2026 17:24 | 4 | 81.12 |
| 09/28/2026 17:24 | 1 | 81.12 |
| 09/28/2026 17:24 | 3 | 81.12 |
| 09/28/2026 17:24 | 100 | 81.07 |
| 09/28/2026 17:20 | 100 | 81.00 |
| 09/28/2026 17:20 | 1 | 81.02 |
| 09/28/2026 17:20 | 40 | 81.02 |
| 09/28/2026 17:20 | 2 | 81.11 |
| 09/28/2026 17:20 | 2 | 81.11 |
| 09/28/2026 17:20 | 2 | 81.10 |
| 09/28/2026 17:20 | 1 | 81.10 |
| 09/28/2026 17:20 | 12 | 81.10 |
| 09/28/2026 17:20 | 4 | 81.10 |
| 09/28/2026 17:20 | 4 | 81.10 |
| 09/28/2026 17:20 | 2 | 81.07 |
| 09/28/2026 17:20 | 24 | 81.07 |
| 09/28/2026 17:20 | 12 | 81.06 |
| 09/28/2026 17:20 | 200 | 81.04 |
| 09/28/2026 17:20 | 400 | 81.04 |
| 09/28/2026 17:20 | 12 | 81.02 |
| 09/28/2026 17:20 | 10 | 81.02 |
| 09/28/2026 17:20 | 100 | 81.02 |
| 09/28/2026 17:20 | 1 | 80.92 |
| 09/28/2026 17:19 | 2 | 81.00 |
| 09/28/2026 17:18 | 2 | 80.96 |
| 09/28/2026 17:18 | 11 | 80.97 |
| 09/28/2026 17:17 | 12 | 80.99 |
| 09/28/2026 17:17 | 10 | 81.01 |
| 09/28/2026 17:17 | 97 | 81.02 |
| 09/28/2026 17:17 | 3 | 81.02 |
| 09/28/2026 17:17 | 1 | 81.02 |
| 09/28/2026 17:17 | 1 | 81.02 |
| 09/28/2026 17:17 | 1 | 81.02 |
| 09/28/2026 17:17 | 5 | 81.12 |
| 09/28/2026 17:17 | 4 | 81.13 |
| 09/28/2026 17:17 | 5 | 81.14 |
| 09/28/2026 17:17 | 12 | 81.14 |
| 09/28/2026 17:17 | 5 | 81.16 |
| 09/28/2026 17:17 | 23 | 81.16 |
| 09/28/2026 17:16 | 5 | 81.17 |
| 09/28/2026 17:16 | 15 | 81.17 |
| 09/28/2026 17:16 | 5 | 81.20 |
| 09/28/2026 17:16 | 5 | 81.21 |
| 09/28/2026 17:15 | 72 | 81.25 |
| 09/28/2026 17:15 | 12 | 81.25 |
| 09/28/2026 17:14 | 5 | 81.30 |
| 09/28/2026 17:14 | 90 | 81.32 |
| 09/28/2026 17:14 | 40 | 81.32 |
| 09/28/2026 17:12 | 7 | 81.41 |
| 09/28/2026 17:11 | 99 | 81.55 |
| 09/28/2026 17:11 | 1 | 81.55 |
| 09/28/2026 17:11 | 1 | 81.56 |
| 09/28/2026 17:11 | 4 | 81.56 |
| 09/28/2026 17:10 | 3 | 81.685 |
| 09/28/2026 17:10 | 3 | 81.685 |
| 09/28/2026 17:10 | 3 | 81.685 |
| 09/28/2026 17:09 | 1 | 81.63 |
| 09/28/2026 17:09 | 11 | 81.67 |
| 09/28/2026 17:09 | 11 | 81.69 |
| 09/28/2026 17:09 | 13 | 81.68 |
| 09/28/2026 17:09 | 17 | 81.67 |
| 09/28/2026 17:09 | 1 | 81.67 |
| 09/28/2026 17:07 | 2 | 81.61 |
| 09/28/2026 17:07 | 13 | 81.58 |
| 09/28/2026 17:07 | 100 | 81.55 |
| 09/28/2026 16:59 | 3 | 81.46 |
| 09/28/2026 16:59 | 1 | 81.48 |
| 09/28/2026 16:57 | 100 | 81.60 |
| 09/28/2026 16:57 | 25 | 81.60 |
| 09/28/2026 16:57 | 10 | 81.62 |
| 09/28/2026 16:56 | 100 | 81.58 |
| 09/28/2026 16:56 | 35 | 81.58 |
| 09/28/2026 16:56 | 65 | 81.58 |
| 09/28/2026 16:56 | 2 | 81.57 |
| 09/28/2026 16:56 | 13 | 81.57 |
| 09/28/2026 16:56 | 9 | 81.54 |
| 09/28/2026 16:56 | 10 | 81.52 |
| 09/28/2026 16:56 | 100 | 81.51 |
| 09/28/2026 16:52 | 3 | 81.42 |
| 09/28/2026 16:51 | 20 | 81.51 |
| 09/28/2026 16:51 | 7 | 81.51 |
| 09/28/2026 16:51 | 13 | 81.51 |
| 09/28/2026 16:50 | 100 | 81.48 |
| 09/28/2026 16:50 | 9 | 81.48 |
| 09/28/2026 16:50 | 100 | 81.49 |
| 09/28/2026 16:50 | 3 | 81.63 |
| 09/28/2026 16:50 | 12 | 81.63 |
| 09/28/2026 16:50 | 13 | 81.59 |
| 09/28/2026 16:50 | 13 | 81.58 |
| 09/28/2026 16:50 | 20 | 81.55 |
| 09/28/2026 16:50 | 20 | 81.48 |
| 09/28/2026 16:50 | 6 | 81.57 |
| 09/28/2026 16:50 | 6 | 81.57 |
| 09/28/2026 16:50 | 5 | 81.56 |
| 09/28/2026 16:50 | 10 | 81.55 |
| 09/28/2026 16:50 | 6 | 81.55 |
| 09/28/2026 16:50 | 100 | 81.55 |
| 09/28/2026 16:47 | 100 | 81.385 |
| 09/28/2026 16:47 | 100 | 81.385 |
| 09/28/2026 16:47 | 100 | 81.385 |
| 09/28/2026 16:46 | 60 | 81.40 |
| 09/28/2026 16:43 | 1 | 81.65 |
| 09/28/2026 16:43 | 12 | 81.68 |
| 09/28/2026 16:43 | 2 | 81.71 |
| 09/28/2026 16:43 | 4 | 81.71 |
| 09/28/2026 16:43 | 1 | 81.71 |
| 09/28/2026 16:40 | 100 | 81.94 |
| 09/28/2026 16:40 | 12 | 81.78 |
| 09/28/2026 16:38 | 1 | 81.84 |
| 09/28/2026 16:38 | 1 | 81.87 |
| 09/28/2026 16:38 | 2 | 81.88 |
| 09/28/2026 16:38 | 1 | 81.88 |
| 09/28/2026 16:38 | 2 | 81.88 |
| 09/28/2026 16:38 | 1 | 81.93 |
| 09/28/2026 16:38 | 3 | 81.93 |
| 09/28/2026 16:38 | 7 | 82.03 |
| 09/28/2026 16:35 | 70 | 82.13 |
| 09/28/2026 16:34 | 4 | 82.16 |
| 09/28/2026 16:34 | 1 | 82.03 |
| 09/28/2026 16:34 | 200 | 82.07 |
| 09/28/2026 16:34 | 80 | 82.07 |
| 09/28/2026 16:34 | 23 | 82.07 |
| 09/28/2026 16:34 | 100 | 82.29 |
| 09/28/2026 16:33 | 4 | 82.35 |
| 09/28/2026 16:31 | 100 | 82.265 |
| 09/28/2026 16:31 | 100 | 82.265 |
| 09/28/2026 16:31 | 100 | 82.265 |
| 09/28/2026 16:31 | 100 | 82.265 |
| 09/28/2026 16:28 | 1 | 82.20 |
| 09/28/2026 16:28 | 4 | 82.20 |
| 09/28/2026 16:28 | 8 | 82.19 |
| 09/28/2026 16:28 | 3 | 82.19 |
| 09/28/2026 16:28 | 1 | 82.18 |
| 09/28/2026 16:28 | 1 | 82.18 |
| 09/28/2026 16:28 | 5 | 82.18 |
| 09/28/2026 16:28 | 7 | 82.18 |
| 09/28/2026 16:28 | 27 | 82.16 |
| 09/28/2026 16:28 | 13 | 82.16 |
| 09/28/2026 16:28 | 27 | 82.16 |
| 09/28/2026 16:28 | 20 | 82.12 |
| 09/28/2026 16:28 | 1 | 82.12 |
| 09/28/2026 16:21 | 70 | 81.845 |
| 09/28/2026 16:20 | 21 | 82.02 |
| 09/28/2026 16:16 | 21 | 82.04 |
| 09/28/2026 16:16 | 1 | 81.66 |
| 09/28/2026 16:16 | 6 | 81.66 |
| 09/28/2026 16:15 | 2 | 81.84 |
| 09/28/2026 16:15 | 2 | 81.65 |
| 09/28/2026 16:14 | 1 | 81.60 |
| 09/28/2026 16:14 | 100 | 81.76 |
| 09/28/2026 16:13 | 5 | 81.61 |
| 09/28/2026 16:13 | 5 | 81.61 |
| 09/28/2026 16:12 | 100 | 81.85 |
| 09/28/2026 16:12 | 20 | 81.85 |
| 09/28/2026 16:12 | 15 | 81.85 |
| 09/28/2026 16:11 | 5 | 81.845 |
| 09/28/2026 16:11 | 100 | 81.83 |
| 09/28/2026 16:11 | 20 | 81.98 |
| 09/28/2026 16:11 | 20 | 81.985 |
| 09/28/2026 16:11 | 20 | 81.985 |
| 09/28/2026 16:10 | 1 | 81.91 |
| 09/28/2026 16:10 | 2 | 81.85 |
| 09/28/2026 16:10 | 20 | 81.94 |
| 09/28/2026 16:10 | 12 | 81.93 |
| 09/28/2026 16:10 | 15 | 82.03 |
| 09/28/2026 16:10 | 10 | 82.00 |
| 09/28/2026 16:09 | 52 | 82.37 |
| 09/28/2026 16:09 | 8 | 82.20 |
| 09/28/2026 16:09 | 2 | 82.20 |
| 09/28/2026 16:09 | 100 | 82.20 |
| 09/28/2026 16:09 | 2 | 82.21 |
| 09/28/2026 16:09 | 7 | 82.22 |
| 09/28/2026 16:09 | 3 | 82.27 |
| 09/28/2026 16:09 | 1 | 82.27 |
| 09/28/2026 16:08 | 100 | 82.55 |
| 09/28/2026 16:08 | 90 | 82.56 |
| 09/28/2026 16:07 | 1 | 82.74 |
| 09/28/2026 16:07 | 10 | 82.56 |
| 09/28/2026 16:06 | 1 | 82.36 |
| 09/28/2026 16:06 | 2 | 82.36 |
| 09/28/2026 16:06 | 100 | 82.595 |
| 09/28/2026 16:06 | 1 | 82.30 |
| 09/28/2026 16:06 | 2 | 82.30 |
| 09/28/2026 16:06 | 100 | 82.595 |
| 09/28/2026 16:06 | 100 | 82.595 |
| 09/28/2026 16:05 | 98 | 82.595 |
| 09/28/2026 16:05 | 2 | 82.595 |
| 09/28/2026 16:05 | 98 | 82.595 |
| 09/28/2026 16:05 | 1 | 82.82 |
| 09/28/2026 16:05 | 2 | 82.595 |
| 09/28/2026 16:04 | 1 | 82.89 |
| 09/28/2026 16:04 | 1 | 82.91 |
| 09/28/2026 16:03 | 1 | 82.89 |
| 09/28/2026 16:02 | 53 | 82.82 |
| 09/28/2026 16:02 | 1 | 82.80 |
| 09/28/2026 16:01 | 1 | 82.43 |
| 09/28/2026 16:00 | 1 | 82.83 |
| 09/28/2026 15:59 | 1 | 82.63 |
| 09/28/2026 15:58 | 1 | 82.37 |
| 09/28/2026 15:58 | 1 | 82.35 |
| 09/28/2026 15:58 | 6 | 82.89 |
| 09/28/2026 15:58 | 47 | 82.88 |
| 09/28/2026 15:56 | 53 | 82.88 |
| 09/28/2026 15:54 | 53 | 82.86 |
| 09/28/2026 15:54 | 10 | 82.73 |
| 09/28/2026 15:54 | 53 | 82.73 |
| 09/28/2026 15:52 | 1 | 82.69 |
| 09/28/2026 15:49 | 53 | 82.52 |
| 09/28/2026 15:48 | 90 | 82.55 |
| 09/28/2026 15:47 | 1 | 82.55 |
| 09/28/2026 15:44 | 10 | 82.55 |
| 09/28/2026 15:41 | 1 | 82.69 |
| 09/28/2026 15:36 | 1 | 82.57 |
| 09/28/2026 15:30 | 25 | 82.65 |
| 09/28/2026 15:30 | 25 | 82.65 |
| 09/28/2026 15:30 | 25 | 82.65 |
| 09/28/2026 15:30 | 25 | 82.65 |
| 09/28/2026 15:30 | 18 | 82.64 |
| 09/28/2026 15:30 | 1 | 82.17 |
| 09/28/2026 15:30 | 2617 | 82.64 |
| 09/28/2026 15:30 | 2617 | 82.64 |