Large gap with delayed quotes
|
Official
09/26/2026
-
02:04:00
|
Bid
09/25/2026 -
22:00:00
|
Bid Volume |
Ask
09/25/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
381.00
-6.54
(
-1.69% )
|
380.68
|
680 |
380.69
|
200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/25/2026 22:00 | 51240 | 381.00 |
| 09/25/2026 21:59 | 2 | 380.98 |
| 09/25/2026 21:59 | 78 | 380.98 |
| 09/25/2026 21:59 | 65 | 380.98 |
| 09/25/2026 21:59 | 322 | 380.97 |
| 09/25/2026 21:59 | 18 | 380.97 |
| 09/25/2026 21:59 | 106 | 380.97 |
| 09/25/2026 21:59 | 38 | 380.97 |
| 09/25/2026 21:59 | 12 | 380.96 |
| 09/25/2026 21:59 | 80 | 380.95 |
| 09/25/2026 21:59 | 30 | 380.92 |
| 09/25/2026 21:59 | 42 | 380.96 |
| 09/25/2026 21:59 | 80 | 380.95 |
| 09/25/2026 21:59 | 40 | 380.875 |
| 09/25/2026 21:59 | 60 | 380.875 |
| 09/25/2026 21:59 | 19 | 380.80 |
| 09/25/2026 21:59 | 72 | 380.81 |
| 09/25/2026 21:59 | 33 | 380.82 |
| 09/25/2026 21:59 | 20 | 380.82 |
| 09/25/2026 21:59 | 45 | 380.98 |
| 09/25/2026 21:59 | 48 | 380.98 |
| 09/25/2026 21:59 | 32 | 380.88 |
| 09/25/2026 21:59 | 4 | 380.82 |
| 09/25/2026 21:59 | 14 | 380.88 |
| 09/25/2026 21:59 | 40 | 380.88 |
| 09/25/2026 21:59 | 14 | 380.88 |
| 09/25/2026 21:59 | 80 | 380.89 |
| 09/25/2026 21:59 | 60 | 380.88 |
| 09/25/2026 21:59 | 1 | 380.82 |
| 09/25/2026 21:59 | 80 | 380.86 |
| 09/25/2026 21:59 | 14 | 380.86 |
| 09/25/2026 21:59 | 40 | 380.88 |
| 09/25/2026 21:59 | 21 | 380.91 |
| 09/25/2026 21:59 | 8 | 380.82 |
| 09/25/2026 21:59 | 15 | 380.82 |
| 09/25/2026 21:59 | 14 | 380.82 |
| 09/25/2026 21:59 | 1 | 380.82 |
| 09/25/2026 21:59 | 7 | 380.91 |
| 09/25/2026 21:59 | 27 | 380.91 |
| 09/25/2026 21:59 | 12 | 380.91 |
| 09/25/2026 21:59 | 18 | 380.91 |
| 09/25/2026 21:59 | 52 | 380.98 |
| 09/25/2026 21:59 | 25 | 380.93 |
| 09/25/2026 21:59 | 25 | 380.93 |
| 09/25/2026 21:59 | 25 | 380.93 |
| 09/25/2026 21:59 | 100 | 380.91 |
| 09/25/2026 21:59 | 20 | 380.85 |
| 09/25/2026 21:59 | 30 | 380.85 |
| 09/25/2026 21:59 | 3 | 380.57 |
| 09/25/2026 21:59 | 9 | 380.85 |
| 09/25/2026 21:59 | 2 | 380.53 |
| 09/25/2026 21:59 | 6 | 380.88 |
| 09/25/2026 21:59 | 2 | 380.88 |
| 09/25/2026 21:59 | 1 | 380.45 |
| 09/25/2026 21:59 | 11 | 380.45 |
| 09/25/2026 21:59 | 1 | 380.41 |
| 09/25/2026 21:59 | 23 | 380.78 |
| 09/25/2026 21:59 | 1 | 380.29 |
| 09/25/2026 21:59 | 25 | 380.45 |
| 09/25/2026 21:59 | 25 | 380.45 |
| 09/25/2026 21:59 | 14 | 380.76 |
| 09/25/2026 21:59 | 2 | 380.53 |
| 09/25/2026 21:59 | 7 | 380.65 |
| 09/25/2026 21:59 | 13 | 380.59 |
| 09/25/2026 21:59 | 40 | 380.59 |
| 09/25/2026 21:59 | 15 | 380.41 |
| 09/25/2026 21:59 | 15 | 380.41 |
| 09/25/2026 21:59 | 330 | 380.41 |
| 09/25/2026 21:59 | 70 | 380.51 |
| 09/25/2026 21:59 | 2 | 380.69 |
| 09/25/2026 21:59 | 29 | 380.69 |
| 09/25/2026 21:59 | 1 | 380.69 |
| 09/25/2026 21:59 | 1 | 380.69 |
| 09/25/2026 21:59 | 1 | 380.68 |
| 09/25/2026 21:59 | 5 | 380.68 |
| 09/25/2026 21:59 | 1 | 380.68 |
| 09/25/2026 21:59 | 36 | 380.68 |
| 09/25/2026 21:59 | 10 | 380.68 |
| 09/25/2026 21:59 | 14 | 380.68 |
| 09/25/2026 21:59 | 3 | 380.60 |
| 09/25/2026 21:59 | 2 | 380.51 |
| 09/25/2026 21:59 | 3 | 380.41 |
| 09/25/2026 21:59 | 20 | 380.185 |
| 09/25/2026 21:59 | 80 | 380.19 |
| 09/25/2026 21:59 | 20 | 380.19 |
| 09/25/2026 21:59 | 80 | 380.29 |
| 09/25/2026 21:59 | 1 | 380.48 |
| 09/25/2026 21:59 | 40 | 380.48 |
| 09/25/2026 21:59 | 8 | 380.48 |
| 09/25/2026 21:59 | 2 | 380.48 |
| 09/25/2026 21:59 | 35 | 380.48 |
| 09/25/2026 21:59 | 5 | 380.48 |
| 09/25/2026 21:59 | 2 | 380.39 |
| 09/25/2026 21:59 | 3 | 380.39 |
| 09/25/2026 21:59 | 4 | 380.39 |
| 09/25/2026 21:59 | 13 | 380.54 |
| 09/25/2026 21:59 | 19 | 380.39 |
| 09/25/2026 21:59 | 3 | 380.39 |
| 09/25/2026 21:59 | 3 | 380.39 |
| 09/25/2026 21:59 | 1 | 380.39 |
| 09/25/2026 21:59 | 18 | 380.39 |
| 09/25/2026 21:59 | 40 | 380.39 |
| 09/25/2026 21:59 | 100 | 380.40 |
| 09/25/2026 21:59 | 80 | 380.41 |
| 09/25/2026 21:59 | 3 | 380.44 |
| 09/25/2026 21:59 | 1 | 380.69 |
| 09/25/2026 21:59 | 13 | 380.69 |
| 09/25/2026 21:59 | 50 | 380.68 |
| 09/25/2026 21:59 | 100 | 380.68 |
| 09/25/2026 21:59 | 36 | 380.67 |
| 09/25/2026 21:59 | 1 | 380.63 |
| 09/25/2026 21:59 | 53 | 380.62 |
| 09/25/2026 21:59 | 75 | 380.62 |
| 09/25/2026 21:59 | 75 | 380.62 |
| 09/25/2026 21:59 | 11 | 380.49 |
| 09/25/2026 21:59 | 1 | 380.28 |
| 09/25/2026 21:59 | 10 | 380.28 |
| 09/25/2026 21:59 | 40 | 380.28 |
| 09/25/2026 21:59 | 1 | 380.28 |
| 09/25/2026 21:59 | 2 | 380.28 |
| 09/25/2026 21:59 | 1 | 380.28 |
| 09/25/2026 21:59 | 40 | 380.28 |
| 09/25/2026 21:59 | 40 | 380.28 |
| 09/25/2026 21:59 | 50 | 380.29 |
| 09/25/2026 21:59 | 44 | 380.32 |
| 09/25/2026 21:59 | 25 | 380.34 |
| 09/25/2026 21:59 | 25 | 380.34 |
| 09/25/2026 21:59 | 25 | 380.34 |
| 09/25/2026 21:59 | 80 | 380.40 |
| 09/25/2026 21:59 | 13 | 380.53 |
| 09/25/2026 21:59 | 100 | 380.52 |
| 09/25/2026 21:59 | 40 | 380.52 |
| 09/25/2026 21:59 | 80 | 379.97 |
| 09/25/2026 21:59 | 40 | 379.99 |
| 09/25/2026 21:59 | 100 | 379.99 |
| 09/25/2026 21:59 | 100 | 380.09 |
| 09/25/2026 21:59 | 14 | 380.51 |
| 09/25/2026 21:59 | 100 | 379.90 |
| 09/25/2026 21:59 | 100 | 379.92 |
| 09/25/2026 21:59 | 80 | 379.99 |
| 09/25/2026 21:59 | 90 | 379.83 |
| 09/25/2026 21:59 | 30 | 379.83 |
| 09/25/2026 21:59 | 100 | 379.87 |
| 09/25/2026 21:59 | 100 | 379.91 |
| 09/25/2026 21:58 | 20 | 379.83 |
| 09/25/2026 21:58 | 100 | 379.84 |
| 09/25/2026 21:58 | 100 | 379.87 |
| 09/25/2026 21:58 | 100 | 379.89 |
| 09/25/2026 21:58 | 70 | 379.83 |
| 09/25/2026 21:58 | 100 | 379.83 |
| 09/25/2026 21:58 | 50 | 379.83 |
| 09/25/2026 21:58 | 100 | 379.89 |
| 09/25/2026 21:58 | 80 | 379.96 |
| 09/25/2026 21:58 | 100 | 379.96 |
| 09/25/2026 21:58 | 100 | 379.98 |
| 09/25/2026 21:58 | 37 | 380.24 |
| 09/25/2026 21:58 | 1 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.24 |
| 09/25/2026 21:58 | 25 | 380.24 |
| 09/25/2026 21:58 | 120 | 380.24 |
| 09/25/2026 21:58 | 3 | 380.24 |
| 09/25/2026 21:58 | 1 | 380.24 |
| 09/25/2026 21:58 | 4 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 1 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.24 |
| 09/25/2026 21:58 | 2 | 380.24 |
| 09/25/2026 21:58 | 8 | 380.24 |
| 09/25/2026 21:58 | 9 | 380.24 |
| 09/25/2026 21:58 | 3 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 2 | 380.24 |
| 09/25/2026 21:58 | 6 | 380.24 |
| 09/25/2026 21:58 | 6 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 16 | 380.24 |
| 09/25/2026 21:58 | 10 | 380.24 |
| 09/25/2026 21:58 | 1 | 380.24 |
| 09/25/2026 21:58 | 1 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 5 | 380.24 |
| 09/25/2026 21:58 | 8 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.24 |
| 09/25/2026 21:58 | 28 | 380.24 |
| 09/25/2026 21:58 | 20 | 380.24 |
| 09/25/2026 21:58 | 10 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.24 |
| 09/25/2026 21:58 | 80 | 380.24 |
| 09/25/2026 21:58 | 120 | 380.24 |
| 09/25/2026 21:58 | 2 | 380.24 |
| 09/25/2026 21:58 | 20 | 380.24 |
| 09/25/2026 21:58 | 9 | 380.24 |
| 09/25/2026 21:58 | 3 | 380.38 |
| 09/25/2026 21:58 | 20 | 380.37 |
| 09/25/2026 21:58 | 1 | 380.37 |
| 09/25/2026 21:58 | 40 | 380.37 |
| 09/25/2026 21:58 | 40 | 380.37 |
| 09/25/2026 21:58 | 10 | 380.34 |
| 09/25/2026 21:58 | 1 | 380.33 |
| 09/25/2026 21:58 | 1 | 380.33 |
| 09/25/2026 21:58 | 1 | 380.33 |
| 09/25/2026 21:58 | 9 | 380.24 |
| 09/25/2026 21:58 | 26 | 380.24 |
| 09/25/2026 21:58 | 2 | 380.24 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 33 | 380.33 |
| 09/25/2026 21:58 | 7 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 1 | 380.33 |
| 09/25/2026 21:58 | 14 | 380.33 |
| 09/25/2026 21:58 | 1 | 380.33 |
| 09/25/2026 21:58 | 25 | 380.33 |
| 09/25/2026 21:58 | 2 | 380.33 |
| 09/25/2026 21:58 | 5 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 15 | 380.33 |
| 09/25/2026 21:58 | 16 | 380.32 |
| 09/25/2026 21:58 | 7 | 380.18 |
| 09/25/2026 21:58 | 8 | 380.20 |
| 09/25/2026 21:58 | 25 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 40 | 380.33 |
| 09/25/2026 21:58 | 16 | 380.32 |
| 09/25/2026 21:58 | 47 | 380.32 |
| 09/25/2026 21:58 | 100 | 380.30 |
| 09/25/2026 21:58 | 2 | 380.24 |
| 09/25/2026 21:58 | 100 | 380.23 |
| 09/25/2026 21:58 | 1 | 380.15 |
| 09/25/2026 21:58 | 1 | 380.15 |
| 09/25/2026 21:58 | 1 | 380.15 |
| 09/25/2026 21:58 | 10 | 380.03 |
| 09/25/2026 21:58 | 2 | 380.03 |
| 09/25/2026 21:58 | 3 | 380.00 |
| 09/25/2026 21:58 | 9 | 379.99 |
| 09/25/2026 21:58 | 3 | 379.99 |
| 09/25/2026 21:58 | 20 | 379.99 |
| 09/25/2026 21:58 | 2 | 379.99 |
| 09/25/2026 21:58 | 80 | 379.99 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 2 | 379.98 |
| 09/25/2026 21:58 | 2 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 2 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 2 | 379.98 |
| 09/25/2026 21:58 | 2 | 379.98 |
| 09/25/2026 21:58 | 11 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 13 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 3 | 379.98 |
| 09/25/2026 21:58 | 17 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 15 | 379.98 |
| 09/25/2026 21:58 | 25 | 379.98 |
| 09/25/2026 21:58 | 1 | 379.98 |
| 09/25/2026 21:58 | 40 | 379.98 |
| 09/25/2026 21:57 | 5 | 379.77 |
| 09/25/2026 21:57 | 40 | 379.94 |
| 09/25/2026 21:57 | 5 | 379.60 |
| 09/25/2026 21:57 | 40 | 379.61 |
| 09/25/2026 21:57 | 21 | 379.56 |
| 09/25/2026 21:57 | 5 | 379.58 |
| 09/25/2026 21:57 | 40 | 379.60 |
| 09/25/2026 21:57 | 1 | 379.61 |
| 09/25/2026 21:57 | 1 | 379.61 |
| 09/25/2026 21:57 | 1 | 379.61 |
| 09/25/2026 21:57 | 2 | 379.62 |
| 09/25/2026 21:57 | 2 | 379.62 |
| 09/25/2026 21:57 | 2 | 379.62 |
| 09/25/2026 21:57 | 2 | 379.62 |
| 09/25/2026 21:57 | 4 | 379.62 |
| 09/25/2026 21:57 | 2 | 379.81 |
| 09/25/2026 21:57 | 6 | 379.82 |
| 09/25/2026 21:57 | 2 | 379.82 |
| 09/25/2026 21:57 | 2 | 379.82 |
| 09/25/2026 21:57 | 98 | 379.83 |
| 09/25/2026 21:57 | 62 | 379.83 |
| 09/25/2026 21:57 | 40 | 379.83 |
| 09/25/2026 21:57 | 40 | 379.83 |
| 09/25/2026 21:57 | 40 | 379.83 |
| 09/25/2026 21:57 | 100 | 379.89 |
| 09/25/2026 21:57 | 7 | 380.07 |
| 09/25/2026 21:57 | 2 | 380.07 |
| 09/25/2026 21:57 | 2 | 380.07 |
| 09/25/2026 21:57 | 2 | 379.93 |
| 09/25/2026 21:57 | 2 | 379.93 |
| 09/25/2026 21:57 | 2 | 379.93 |
| 09/25/2026 21:56 | 1 | 379.75 |
| 09/25/2026 21:56 | 1 | 379.60 |
| 09/25/2026 21:56 | 1 | 379.58 |
| 09/25/2026 21:56 | 1 | 379.58 |
| 09/25/2026 21:56 | 1 | 379.58 |
| 09/25/2026 21:56 | 1 | 379.57 |
| 09/25/2026 21:56 | 1 | 379.55 |
| 09/25/2026 21:56 | 10 | 379.41 |
| 09/25/2026 21:56 | 29 | 379.41 |
| 09/25/2026 21:56 | 100 | 379.41 |
| 09/25/2026 21:56 | 100 | 379.41 |
| 09/25/2026 21:56 | 100 | 379.41 |
| 09/25/2026 21:56 | 100 | 379.39 |
| 09/25/2026 21:56 | 100 | 379.39 |
| 09/25/2026 21:56 | 100 | 379.39 |
| 09/25/2026 21:56 | 100 | 379.39 |
| 09/25/2026 21:56 | 31 | 379.39 |
| 09/25/2026 21:56 | 5 | 379.22 |
| 09/25/2026 21:55 | 10 | 379.15 |
| 09/25/2026 21:55 | 26 | 379.08 |
| 09/25/2026 21:55 | 26 | 379.08 |
| 09/25/2026 21:55 | 89 | 379.04 |
| 09/25/2026 21:55 | 2 | 379.01 |
| 09/25/2026 21:55 | 100 | 379.00 |
| 09/25/2026 21:55 | 4 | 378.99 |
| 09/25/2026 21:55 | 40 | 378.82 |
| 09/25/2026 21:55 | 11 | 378.81 |
| 09/25/2026 21:55 | 1 | 378.78 |
| 09/25/2026 21:55 | 1 | 378.77 |
| 09/25/2026 21:55 | 11 | 378.76 |
| 09/25/2026 21:55 | 40 | 378.53 |
| 09/25/2026 21:55 | 3 | 378.66 |
| 09/25/2026 21:55 | 72 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 2 | 378.64 |
| 09/25/2026 21:55 | 3 | 378.64 |
| 09/25/2026 21:55 | 1 | 378.47 |
| 09/25/2026 21:55 | 2 | 378.52 |
| 09/25/2026 21:55 | 4 | 378.54 |
| 09/25/2026 21:55 | 4 | 378.55 |
| 09/25/2026 21:55 | 40 | 378.57 |
| 09/25/2026 21:55 | 2 | 378.57 |
| 09/25/2026 21:55 | 2 | 378.58 |
| 09/25/2026 21:55 | 1 | 378.64 |
| 09/25/2026 21:55 | 1 | 378.64 |
| 09/25/2026 21:55 | 8 | 378.67 |
| 09/25/2026 21:53 | 30 | 378.88 |
| 09/25/2026 21:53 | 20 | 378.73 |
| 09/25/2026 21:53 | 9 | 378.63 |
| 09/25/2026 21:53 | 20 | 378.64 |
| 09/25/2026 21:53 | 1 | 378.64 |
| 09/25/2026 21:53 | 3 | 378.64 |
| 09/25/2026 21:53 | 3 | 378.64 |
| 09/25/2026 21:53 | 4 | 378.64 |
| 09/25/2026 21:53 | 2 | 378.64 |
| 09/25/2026 21:53 | 40 | 378.64 |
| 09/25/2026 21:52 | 30 | 378.66 |
| 09/25/2026 21:51 | 5 | 378.88 |
| 09/25/2026 21:51 | 2 | 378.89 |
| 09/25/2026 21:51 | 9 | 378.89 |
| 09/25/2026 21:51 | 9 | 378.89 |
| 09/25/2026 21:51 | 9 | 378.89 |
| 09/25/2026 21:51 | 1 | 378.90 |
| 09/25/2026 21:51 | 3 | 378.90 |
| 09/25/2026 21:51 | 3 | 378.90 |
| 09/25/2026 21:51 | 3 | 378.90 |
| 09/25/2026 21:51 | 3 | 378.90 |
| 09/25/2026 21:51 | 3 | 378.90 |
| 09/25/2026 21:51 | 2 | 378.92 |
| 09/25/2026 21:51 | 40 | 378.92 |
| 09/25/2026 21:51 | 40 | 378.99 |
| 09/25/2026 21:51 | 2 | 379.04 |
| 09/25/2026 21:51 | 2 | 379.04 |
| 09/25/2026 21:51 | 6 | 379.08 |
| 09/25/2026 21:51 | 40 | 379.08 |
| 09/25/2026 21:51 | 109 | 379.10 |
| 09/25/2026 21:51 | 24 | 379.10 |
| 09/25/2026 21:51 | 100 | 379.295 |
| 09/25/2026 21:49 | 10 | 379.38 |
| 09/25/2026 21:49 | 10 | 379.38 |
| 09/25/2026 21:49 | 10 | 379.38 |
| 09/25/2026 21:49 | 10 | 379.44 |
| 09/25/2026 21:49 | 10 | 379.91 |
| 09/25/2026 21:49 | 27 | 379.75 |
| 09/25/2026 21:49 | 2 | 379.59 |
| 09/25/2026 21:49 | 1 | 379.64 |
| 09/25/2026 21:49 | 118 | 379.70 |
| 09/25/2026 21:49 | 24 | 379.95 |
| 09/25/2026 21:49 | 8 | 379.86 |
| 09/25/2026 21:49 | 8 | 379.89 |
| 09/25/2026 21:49 | 14 | 379.89 |
| 09/25/2026 21:49 | 6 | 379.89 |
| 09/25/2026 21:49 | 39 | 379.88 |
| 09/25/2026 21:49 | 1 | 379.88 |
| 09/25/2026 21:49 | 1 | 379.76 |
| 09/25/2026 21:47 | 31 | 379.72 |
| 09/25/2026 21:46 | 1 | 379.32 |
| 09/25/2026 21:44 | 160 | 378.85 |
| 09/25/2026 21:44 | 39 | 378.85 |
| 09/25/2026 21:44 | 1 | 378.85 |
| 09/25/2026 21:41 | 40 | 378.60 |
| 09/25/2026 21:41 | 50 | 378.81 |
| 09/25/2026 21:41 | 10 | 378.88 |
| 09/25/2026 21:41 | 10 | 378.88 |
| 09/25/2026 21:41 | 10 | 378.88 |
| 09/25/2026 21:41 | 10 | 378.88 |
| 09/25/2026 21:41 | 10 | 378.88 |
| 09/25/2026 21:41 | 1 | 378.85 |
| 09/25/2026 21:41 | 95 | 378.72 |
| 09/25/2026 21:41 | 5 | 378.63 |
| 09/25/2026 21:40 | 1 | 378.40 |
| 09/25/2026 21:40 | 2 | 378.41 |
| 09/25/2026 21:40 | 40 | 378.47 |
| 09/25/2026 21:40 | 1 | 378.82 |
| 09/25/2026 21:40 | 40 | 378.63 |
| 09/25/2026 21:40 | 1 | 378.63 |
| 09/25/2026 21:39 | 8 | 378.34 |
| 09/25/2026 21:37 | 10 | 378.42 |
| 09/25/2026 21:36 | 100 | 378.17 |
| 09/25/2026 21:36 | 40 | 378.18 |
| 09/25/2026 21:36 | 40 | 378.20 |
| 09/25/2026 21:36 | 40 | 378.19 |
| 09/25/2026 21:36 | 40 | 378.19 |
| 09/25/2026 21:36 | 40 | 378.20 |
| 09/25/2026 21:34 | 3 | 378.17 |
| 09/25/2026 21:34 | 2 | 378.16 |
| 09/25/2026 21:33 | 14 | 378.00 |
| 09/25/2026 21:33 | 4 | 377.99 |
| 09/25/2026 21:33 | 42 | 377.99 |
| 09/25/2026 21:33 | 4 | 377.96 |
| 09/25/2026 21:31 | 1 | 377.71 |
| 09/25/2026 21:31 | 1 | 377.64 |
| 09/25/2026 21:30 | 11 | 377.67 |
| 09/25/2026 21:30 | 5 | 377.66 |
| 09/25/2026 21:29 | 3 | 377.64 |
| 09/25/2026 21:29 | 39 | 377.45 |
| 09/25/2026 21:29 | 5 | 377.38 |
| 09/25/2026 21:28 | 2 | 377.12 |
| 09/25/2026 21:28 | 30 | 377.19 |
| 09/25/2026 21:28 | 3 | 377.23 |
| 09/25/2026 21:28 | 1 | 377.38 |
| 09/25/2026 21:28 | 5 | 377.39 |
| 09/25/2026 21:28 | 4 | 377.40 |
| 09/25/2026 21:28 | 21 | 377.40 |
| 09/25/2026 21:27 | 1 | 377.65 |
| 09/25/2026 21:26 | 1 | 377.65 |
| 09/25/2026 21:26 | 40 | 377.89 |
| 09/25/2026 21:26 | 25 | 377.89 |
| 09/25/2026 21:26 | 10 | 377.89 |
| 09/25/2026 21:26 | 40 | 377.89 |
| 09/25/2026 21:26 | 1 | 377.90 |
| 09/25/2026 21:25 | 2 | 377.65 |
| 09/25/2026 21:24 | 1 | 377.90 |
| 09/25/2026 21:22 | 1 | 377.78 |
| 09/25/2026 21:20 | 2 | 377.80 |
| 09/25/2026 21:20 | 26 | 377.87 |
| 09/25/2026 21:20 | 1 | 377.97 |
| 09/25/2026 21:20 | 3 | 377.97 |
| 09/25/2026 21:20 | 40 | 378.04 |
| 09/25/2026 21:19 | 12 | 378.11 |
| 09/25/2026 21:19 | 5 | 378.12 |
| 09/25/2026 21:19 | 12 | 378.12 |
| 09/25/2026 21:19 | 12 | 378.12 |
| 09/25/2026 21:16 | 3 | 378.54 |
| 09/25/2026 21:16 | 1 | 378.54 |
| 09/25/2026 21:16 | 1 | 378.58 |
| 09/25/2026 21:16 | 1 | 378.59 |
| 09/25/2026 21:16 | 1 | 378.59 |
| 09/25/2026 21:16 | 40 | 378.59 |
| 09/25/2026 21:16 | 2 | 378.60 |
| 09/25/2026 21:16 | 2 | 378.61 |
| 09/25/2026 21:16 | 1 | 378.64 |
| 09/25/2026 21:16 | 1 | 378.64 |
| 09/25/2026 21:16 | 2 | 378.70 |
| 09/25/2026 21:16 | 3 | 378.79 |
| 09/25/2026 21:16 | 40 | 378.92 |
| 09/25/2026 21:16 | 1 | 378.75 |
| 09/25/2026 21:16 | 15 | 378.70 |
| 09/25/2026 21:16 | 9 | 378.66 |
| 09/25/2026 21:16 | 80 | 378.66 |
| 09/25/2026 21:16 | 1 | 378.55 |
| 09/25/2026 21:16 | 1 | 378.55 |
| 09/25/2026 21:15 | 13 | 378.23 |
| 09/25/2026 21:15 | 3 | 378.23 |
| 09/25/2026 21:15 | 2 | 378.45 |
| 09/25/2026 21:13 | 1 | 378.31 |
| 09/25/2026 21:11 | 8 | 378.53 |
| 09/25/2026 21:10 | 100 | 378.415 |
| 09/25/2026 21:10 | 10 | 378.46 |
| 09/25/2026 21:10 | 50 | 378.46 |
| 09/25/2026 21:10 | 50 | 378.46 |
| 09/25/2026 21:10 | 50 | 378.46 |
| 09/25/2026 21:10 | 3 | 378.44 |
| 09/25/2026 21:10 | 2 | 378.43 |
| 09/25/2026 21:10 | 1 | 378.43 |
| 09/25/2026 21:10 | 1 | 378.43 |
| 09/25/2026 21:10 | 1 | 378.43 |
| 09/25/2026 21:10 | 1 | 378.43 |
| 09/25/2026 21:10 | 40 | 378.43 |
| 09/25/2026 21:10 | 1 | 378.42 |
| 09/25/2026 21:09 | 50 | 378.20 |
| 09/25/2026 21:09 | 50 | 378.26 |
| 09/25/2026 21:08 | 40 | 378.41 |
| 09/25/2026 21:08 | 1 | 378.29 |
| 09/25/2026 21:07 | 1 | 378.36 |
| 09/25/2026 21:06 | 1 | 378.36 |
| 09/25/2026 21:06 | 23 | 378.43 |
| 09/25/2026 21:06 | 40 | 378.43 |
| 09/25/2026 21:05 | 2 | 378.40 |
| 09/25/2026 21:05 | 2 | 378.40 |
| 09/25/2026 21:05 | 2 | 378.40 |
| 09/25/2026 21:05 | 10 | 378.03 |
| 09/25/2026 21:05 | 1 | 378.17 |
| 09/25/2026 21:03 | 23 | 378.25 |
| 09/25/2026 21:03 | 23 | 378.19 |
| 09/25/2026 21:01 | 75 | 378.48 |
| 09/25/2026 21:01 | 1 | 378.53 |
| 09/25/2026 21:01 | 24 | 378.53 |
| 09/25/2026 21:01 | 13 | 378.59 |
| 09/25/2026 21:01 | 1 | 378.59 |
| 09/25/2026 21:01 | 1 | 378.65 |
| 09/25/2026 21:01 | 8 | 378.67 |
| 09/25/2026 21:01 | 3 | 378.67 |
| 09/25/2026 21:01 | 3 | 378.72 |
| 09/25/2026 21:01 | 40 | 378.73 |
| 09/25/2026 21:01 | 12 | 378.88 |
| 09/25/2026 21:01 | 4 | 378.88 |
| 09/25/2026 21:00 | 21 | 378.76 |
| 09/25/2026 21:00 | 33 | 378.805 |
| 09/25/2026 21:00 | 67 | 378.81 |
| 09/25/2026 21:00 | 17 | 378.88 |
| 09/25/2026 20:58 | 17 | 378.83 |
| 09/25/2026 20:58 | 21 | 378.83 |
| 09/25/2026 20:58 | 40 | 378.83 |
| 09/25/2026 20:58 | 40 | 378.83 |
| 09/25/2026 20:58 | 8 | 378.82 |
| 09/25/2026 20:57 | 40 | 378.44 |
| 09/25/2026 20:56 | 14 | 378.27 |
| 09/25/2026 20:56 | 1 | 378.32 |
| 09/25/2026 20:56 | 1 | 378.32 |
| 09/25/2026 20:56 | 1 | 378.32 |
| 09/25/2026 20:56 | 14 | 378.33 |
| 09/25/2026 20:56 | 2 | 378.33 |
| 09/25/2026 20:56 | 1 | 378.43 |
| 09/25/2026 20:56 | 2 | 378.45 |
| 09/25/2026 20:56 | 3 | 378.47 |
| 09/25/2026 20:56 | 3 | 378.47 |
| 09/25/2026 20:56 | 3 | 378.47 |
| 09/25/2026 20:56 | 3 | 378.48 |
| 09/25/2026 20:56 | 5 | 378.51 |
| 09/25/2026 20:56 | 6 | 378.51 |
| 09/25/2026 20:56 | 2 | 378.68 |
| 09/25/2026 20:56 | 2 | 378.55 |
| 09/25/2026 20:56 | 1 | 378.55 |
| 09/25/2026 20:56 | 1 | 378.56 |
| 09/25/2026 20:55 | 1 | 378.875 |
| 09/25/2026 20:55 | 2 | 378.56 |
| 09/25/2026 20:55 | 1 | 378.61 |
| 09/25/2026 20:55 | 1 | 378.88 |
| 09/25/2026 20:55 | 3 | 378.75 |
| 09/25/2026 20:53 | 1 | 379.07 |
| 09/25/2026 20:51 | 2 | 379.05 |
| 09/25/2026 20:50 | 2 | 379.06 |
| 09/25/2026 20:50 | 2 | 379.06 |
| 09/25/2026 20:48 | 29 | 379.39 |
| 09/25/2026 20:48 | 13 | 379.14 |
| 09/25/2026 20:48 | 7 | 379.13 |
| 09/25/2026 20:47 | 1 | 378.93 |
| 09/25/2026 20:47 | 1 | 378.94 |
| 09/25/2026 20:47 | 3 | 378.95 |
| 09/25/2026 20:47 | 2 | 379.03 |
| 09/25/2026 20:46 | 1 | 379.03 |
| 09/25/2026 20:46 | 3 | 379.08 |
| 09/25/2026 20:46 | 3 | 379.11 |
| 09/25/2026 20:45 | 39 | 379.37 |
| 09/25/2026 20:42 | 2 | 379.55 |
| 09/25/2026 20:42 | 50 | 379.32 |
| 09/25/2026 20:42 | 33 | 379.32 |
| 09/25/2026 20:42 | 18 | 379.32 |
| 09/25/2026 20:42 | 50 | 379.32 |
| 09/25/2026 20:42 | 40 | 379.31 |
| 09/25/2026 20:39 | 2 | 379.29 |
| 09/25/2026 20:37 | 14 | 379.30 |
| 09/25/2026 20:37 | 1 | 379.31 |
| 09/25/2026 20:37 | 11 | 379.31 |
| 09/25/2026 20:37 | 1 | 379.40 |
| 09/25/2026 20:37 | 1 | 379.41 |
| 09/25/2026 20:37 | 1 | 379.41 |
| 09/25/2026 20:37 | 1 | 379.43 |
| 09/25/2026 20:37 | 1 | 379.43 |
| 09/25/2026 20:37 | 1 | 379.44 |
| 09/25/2026 20:37 | 1 | 379.58 |
| 09/25/2026 20:36 | 19 | 379.85 |
| 09/25/2026 20:36 | 1 | 379.85 |
| 09/25/2026 20:35 | 15 | 379.88 |
| 09/25/2026 20:35 | 3 | 379.88 |
| 09/25/2026 20:32 | 19 | 379.74 |
| 09/25/2026 20:32 | 5 | 379.72 |
| 09/25/2026 20:31 | 32 | 379.57 |
| 09/25/2026 20:31 | 15 | 379.38 |
| 09/25/2026 20:31 | 33 | 379.38 |
| 09/25/2026 20:30 | 20 | 379.38 |
| 09/25/2026 20:30 | 20 | 379.36 |
| 09/25/2026 20:30 | 1 | 379.38 |
| 09/25/2026 20:30 | 20 | 379.35 |
| 09/25/2026 20:30 | 55 | 379.34 |
| 09/25/2026 20:30 | 21 | 379.34 |
| 09/25/2026 20:30 | 21 | 379.34 |
| 09/25/2026 20:30 | 21 | 379.34 |
| 09/25/2026 20:30 | 21 | 379.34 |
| 09/25/2026 20:30 | 21 | 379.34 |
| 09/25/2026 20:30 | 20 | 379.31 |
| 09/25/2026 20:30 | 30 | 379.31 |
| 09/25/2026 20:30 | 5 | 379.31 |
| 09/25/2026 20:30 | 50 | 379.30 |
| 09/25/2026 20:29 | 1 | 379.25 |
| 09/25/2026 20:29 | 1 | 379.13 |
| 09/25/2026 20:29 | 1 | 379.13 |
| 09/25/2026 20:29 | 1 | 379.13 |
| 09/25/2026 20:28 | 1 | 379.14 |
| 09/25/2026 20:28 | 1 | 379.15 |
| 09/25/2026 20:28 | 14 | 379.15 |
| 09/25/2026 20:28 | 2 | 379.33 |
| 09/25/2026 20:28 | 6 | 379.33 |
| 09/25/2026 20:28 | 1 | 379.34 |
| 09/25/2026 20:28 | 1 | 379.34 |
| 09/25/2026 20:27 | 5 | 379.68 |
| 09/25/2026 20:27 | 1 | 379.91 |
| 09/25/2026 20:27 | 3 | 379.91 |
| 09/25/2026 20:27 | 10 | 379.94 |
| 09/25/2026 20:27 | 7 | 379.94 |
| 09/25/2026 20:27 | 2 | 379.94 |
| 09/25/2026 20:27 | 11 | 379.97 |
| 09/25/2026 20:27 | 6 | 379.99 |
| 09/25/2026 20:27 | 1 | 380.00 |
| 09/25/2026 20:27 | 7 | 380.00 |
| 09/25/2026 20:27 | 1 | 380.02 |
| 09/25/2026 20:27 | 3 | 380.02 |
| 09/25/2026 20:27 | 2 | 380.03 |
| 09/25/2026 20:27 | 2 | 380.03 |
| 09/25/2026 20:27 | 1 | 380.05 |
| 09/25/2026 20:27 | 1 | 380.05 |
| 09/25/2026 20:26 | 1 | 380.06 |
| 09/25/2026 20:26 | 1 | 380.06 |
| 09/25/2026 20:26 | 5 | 380.07 |
| 09/25/2026 20:26 | 1 | 380.07 |
| 09/25/2026 20:26 | 1 | 380.08 |
| 09/25/2026 20:26 | 1 | 380.09 |
| 09/25/2026 20:26 | 1 | 380.11 |
| 09/25/2026 20:26 | 1 | 380.11 |
| 09/25/2026 20:26 | 1 | 380.11 |
| 09/25/2026 20:26 | 1 | 380.11 |
| 09/25/2026 20:26 | 80 | 380.11 |
| 09/25/2026 20:25 | 5 | 380.51 |
| 09/25/2026 20:25 | 4 | 380.45 |
| 09/25/2026 20:23 | 1 | 380.42 |
| 09/25/2026 20:19 | 1 | 380.67 |
| 09/25/2026 20:18 | 3 | 380.72 |
| 09/25/2026 20:18 | 1 | 380.72 |
| 09/25/2026 20:18 | 1 | 380.72 |
| 09/25/2026 20:17 | 1 | 380.65 |
| 09/25/2026 20:17 | 1 | 380.66 |
| 09/25/2026 20:16 | 1 | 380.71 |
| 09/25/2026 20:16 | 1 | 380.55 |
| 09/25/2026 20:15 | 1 | 380.68 |
| 09/25/2026 20:11 | 2 | 380.29 |
| 09/25/2026 20:11 | 1 | 380.29 |
| 09/25/2026 20:11 | 1 | 380.36 |
| 09/25/2026 20:10 | 1 | 380.42 |
| 09/25/2026 20:10 | 80 | 380.44 |
| 09/25/2026 20:10 | 80 | 380.44 |
| 09/25/2026 20:10 | 120 | 380.45 |
| 09/25/2026 20:10 | 1 | 380.46 |
| 09/25/2026 20:10 | 40 | 380.46 |
| 09/25/2026 20:10 | 1 | 380.46 |
| 09/25/2026 20:09 | 40 | 380.64 |
| 09/25/2026 20:09 | 15 | 380.64 |
| 09/25/2026 20:09 | 1 | 380.63 |
| 09/25/2026 20:09 | 1 | 380.59 |
| 09/25/2026 20:09 | 2 | 380.58 |
| 09/25/2026 20:09 | 1 | 380.57 |
| 09/25/2026 20:09 | 40 | 380.54 |
| 09/25/2026 20:09 | 1 | 380.57 |
| 09/25/2026 20:09 | 1 | 380.57 |
| 09/25/2026 20:09 | 4 | 380.51 |
| 09/25/2026 20:09 | 4 | 380.51 |
| 09/25/2026 20:09 | 3 | 380.51 |
| 09/25/2026 20:09 | 5 | 380.51 |
| 09/25/2026 20:09 | 45 | 380.46 |
| 09/25/2026 20:09 | 7 | 380.46 |
| 09/25/2026 20:09 | 23 | 380.46 |
| 09/25/2026 20:09 | 1 | 380.46 |
| 09/25/2026 20:09 | 16 | 380.46 |
| 09/25/2026 20:06 | 20 | 380.46 |
| 09/25/2026 20:06 | 20 | 380.39 |
| 09/25/2026 20:06 | 1 | 380.34 |
| 09/25/2026 20:06 | 30 | 380.34 |
| 09/25/2026 20:06 | 1 | 380.20 |
| 09/25/2026 20:06 | 1 | 380.20 |
| 09/25/2026 20:06 | 1 | 380.19 |
| 09/25/2026 20:06 | 1 | 380.20 |
| 09/25/2026 20:06 | 1 | 380.21 |
| 09/25/2026 20:05 | 1 | 380.22 |
| 09/25/2026 20:03 | 1 | 380.14 |
| 09/25/2026 20:03 | 1 | 380.14 |
| 09/25/2026 20:03 | 2 | 380.15 |
| 09/25/2026 20:03 | 3 | 380.16 |
| 09/25/2026 20:03 | 3 | 380.16 |
| 09/25/2026 20:03 | 2 | 380.16 |
| 09/25/2026 20:03 | 10 | 380.16 |
| 09/25/2026 20:03 | 9 | 380.18 |
| 09/25/2026 20:03 | 1 | 380.18 |
| 09/25/2026 20:03 | 1 | 380.19 |
| 09/25/2026 20:03 | 1 | 380.22 |
| 09/25/2026 20:03 | 2 | 380.22 |
| 09/25/2026 20:02 | 25 | 380.26 |
| 09/25/2026 20:02 | 1 | 380.26 |
| 09/25/2026 20:02 | 15 | 380.26 |
| 09/25/2026 20:02 | 26 | 380.30 |
| 09/25/2026 20:02 | 41 | 380.30 |
| 09/25/2026 20:00 | 33 | 380.52 |
| 09/25/2026 19:59 | 2 | 380.48 |
| 09/25/2026 19:58 | 27 | 380.55 |
| 09/25/2026 19:58 | 4 | 380.28 |
| 09/25/2026 19:58 | 5 | 380.34 |
| 09/25/2026 19:57 | 5 | 380.39 |
| 09/25/2026 19:57 | 1 | 380.57 |
| 09/25/2026 19:57 | 1 | 380.57 |
| 09/25/2026 19:56 | 1 | 380.27 |
| 09/25/2026 19:56 | 18 | 380.62 |
| 09/25/2026 19:56 | 1 | 380.27 |
| 09/25/2026 19:56 | 1 | 380.40 |
| 09/25/2026 19:55 | 24 | 380.67 |
| 09/25/2026 19:53 | 1 | 380.66 |
| 09/25/2026 19:53 | 13 | 380.32 |
| 09/25/2026 19:51 | 1 | 380.71 |
| 09/25/2026 19:49 | 1 | 380.28 |
| 09/25/2026 19:47 | 1 | 380.39 |
| 09/25/2026 19:47 | 1 | 380.43 |
| 09/25/2026 19:45 | 2 | 380.56 |
| 09/25/2026 19:45 | 2 | 380.57 |
| 09/25/2026 19:45 | 1 | 380.57 |
| 09/25/2026 19:45 | 14 | 380.58 |
| 09/25/2026 19:45 | 37 | 380.70 |
| 09/25/2026 19:45 | 10 | 380.70 |
| 09/25/2026 19:45 | 10 | 380.70 |
| 09/25/2026 19:45 | 14 | 380.70 |
| 09/25/2026 19:45 | 9 | 380.70 |
| 09/25/2026 19:45 | 1 | 380.70 |
| 09/25/2026 19:45 | 1 | 380.72 |
| 09/25/2026 19:45 | 1 | 380.72 |
| 09/25/2026 19:45 | 1 | 380.74 |
| 09/25/2026 19:45 | 1 | 380.75 |
| 09/25/2026 19:45 | 1 | 380.75 |
| 09/25/2026 19:45 | 1 | 380.75 |
| 09/25/2026 19:45 | 43 | 380.80 |
| 09/25/2026 19:44 | 1 | 380.78 |
| 09/25/2026 19:44 | 1 | 380.88 |
| 09/25/2026 19:43 | 1 | 380.94 |
| 09/25/2026 19:41 | 10 | 381.28 |
| 09/25/2026 19:37 | 1 | 380.84 |
| 09/25/2026 19:37 | 1 | 381.40 |
| 09/25/2026 19:37 | 40 | 381.40 |
| 09/25/2026 19:37 | 9 | 381.40 |
| 09/25/2026 19:37 | 31 | 381.40 |
| 09/25/2026 19:37 | 40 | 381.40 |
| 09/25/2026 19:37 | 50 | 381.39 |
| 09/25/2026 19:32 | 1 | 380.83 |
| 09/25/2026 19:32 | 10 | 381.31 |
| 09/25/2026 19:32 | 17 | 381.31 |
| 09/25/2026 19:32 | 1 | 381.31 |
| 09/25/2026 19:32 | 80 | 381.08 |
| 09/25/2026 19:32 | 20 | 381.08 |
| 09/25/2026 19:32 | 20 | 381.08 |
| 09/25/2026 19:32 | 80 | 381.03 |
| 09/25/2026 19:31 | 10 | 380.88 |
| 09/25/2026 19:31 | 2 | 380.90 |
| 09/25/2026 19:31 | 1 | 380.91 |
| 09/25/2026 19:31 | 12 | 380.91 |
| 09/25/2026 19:31 | 2 | 380.91 |
| 09/25/2026 19:31 | 1 | 380.94 |
| 09/25/2026 19:31 | 9 | 380.95 |
| 09/25/2026 19:31 | 40 | 381.09 |
| 09/25/2026 19:31 | 40 | 381.12 |
| 09/25/2026 19:31 | 1 | 381.12 |
| 09/25/2026 19:30 | 40 | 381.79 |
| 09/25/2026 19:28 | 1 | 381.75 |
| 09/25/2026 19:28 | 35 | 381.77 |
| 09/25/2026 19:24 | 1 | 381.50 |
| 09/25/2026 19:23 | 6 | 381.14 |
| 09/25/2026 19:23 | 40 | 381.10 |
| 09/25/2026 19:21 | 30 | 380.13 |
| 09/25/2026 19:21 | 40 | 380.13 |
| 09/25/2026 19:21 | 17 | 380.13 |
| 09/25/2026 19:21 | 20 | 380.13 |
| 09/25/2026 19:21 | 6 | 379.97 |
| 09/25/2026 19:21 | 50 | 380.00 |
| 09/25/2026 19:21 | 2 | 379.98 |
| 09/25/2026 19:21 | 1 | 379.98 |
| 09/25/2026 19:21 | 1 | 379.98 |
| 09/25/2026 19:21 | 1 | 380.02 |
| 09/25/2026 19:21 | 1 | 380.05 |
| 09/25/2026 19:21 | 8 | 380.05 |
| 09/25/2026 19:21 | 1 | 380.05 |
| 09/25/2026 19:21 | 1 | 380.05 |
| 09/25/2026 19:21 | 1 | 380.09 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.20 |
| 09/25/2026 19:20 | 1 | 380.24 |
| 09/25/2026 19:20 | 1 | 380.26 |
| 09/25/2026 19:20 | 1 | 380.26 |
| 09/25/2026 19:20 | 1 | 380.26 |
| 09/25/2026 19:20 | 1 | 380.24 |
| 09/25/2026 19:20 | 1 | 380.24 |
| 09/25/2026 19:20 | 1 | 380.25 |
| 09/25/2026 19:20 | 1 | 380.22 |
| 09/25/2026 19:20 | 1 | 380.22 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.22 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.20 |
| 09/25/2026 19:20 | 1 | 380.19 |
| 09/25/2026 19:20 | 1 | 380.21 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.17 |
| 09/25/2026 19:20 | 1 | 380.19 |
| 09/25/2026 19:20 | 1 | 380.16 |
| 09/25/2026 19:20 | 1 | 380.22 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.23 |
| 09/25/2026 19:20 | 1 | 380.21 |
| 09/25/2026 19:19 | 1 | 380.19 |
| 09/25/2026 19:19 | 1 | 380.16 |
| 09/25/2026 19:19 | 1 | 380.15 |
| 09/25/2026 19:16 | 1 | 380.44 |
| 09/25/2026 19:10 | 20 | 380.53 |
| 09/25/2026 19:04 | 17 | 380.85 |
| 09/25/2026 19:00 | 1 | 379.98 |
| 09/25/2026 18:57 | 4 | 380.04 |
| 09/25/2026 18:57 | 1 | 380.12 |
| 09/25/2026 18:56 | 1 | 381.02 |
| 09/25/2026 18:55 | 5 | 381.06 |
| 09/25/2026 18:55 | 1 | 381.07 |
| 09/25/2026 18:54 | 6 | 380.69 |
| 09/25/2026 18:54 | 26 | 380.65 |
| 09/25/2026 18:54 | 44 | 380.64 |
| 09/25/2026 18:53 | 1 | 380.64 |
| 09/25/2026 18:53 | 1 | 380.64 |
| 09/25/2026 18:52 | 1 | 380.64 |
| 09/25/2026 18:49 | 1 | 380.66 |
| 09/25/2026 18:49 | 1 | 380.69 |
| 09/25/2026 18:49 | 1 | 380.68 |
| 09/25/2026 18:49 | 1 | 380.70 |
| 09/25/2026 18:49 | 1 | 380.69 |
| 09/25/2026 18:49 | 1 | 380.68 |
| 09/25/2026 18:48 | 1 | 380.82 |
| 09/25/2026 18:48 | 1 | 380.82 |
| 09/25/2026 18:48 | 11 | 380.84 |
| 09/25/2026 18:48 | 9 | 380.86 |
| 09/25/2026 18:48 | 1 | 380.86 |
| 09/25/2026 18:48 | 1 | 380.86 |
| 09/25/2026 18:48 | 1 | 380.86 |
| 09/25/2026 18:48 | 40 | 380.86 |
| 09/25/2026 18:48 | 2 | 380.87 |
| 09/25/2026 18:48 | 1 | 381.01 |
| 09/25/2026 18:48 | 10 | 381.07 |
| 09/25/2026 18:48 | 1 | 381.07 |
| 09/25/2026 18:47 | 40 | 381.32 |
| 09/25/2026 18:45 | 34 | 381.65 |
| 09/25/2026 18:41 | 6 | 381.45 |
| 09/25/2026 18:41 | 3 | 381.42 |
| 09/25/2026 18:40 | 1 | 381.42 |
| 09/25/2026 18:40 | 2 | 381.42 |
| 09/25/2026 18:40 | 1 | 381.40 |
| 09/25/2026 18:39 | 18 | 381.36 |
| 09/25/2026 18:39 | 1 | 381.14 |
| 09/25/2026 18:39 | 1 | 381.14 |
| 09/25/2026 18:39 | 1 | 381.17 |
| 09/25/2026 18:39 | 1 | 381.14 |
| 09/25/2026 18:39 | 5 | 381.10 |
| 09/25/2026 18:38 | 10 | 380.59 |
| 09/25/2026 18:38 | 10 | 380.59 |
| 09/25/2026 18:38 | 10 | 380.59 |
| 09/25/2026 18:38 | 1 | 380.57 |
| 09/25/2026 18:38 | 1 | 380.60 |
| 09/25/2026 18:38 | 1 | 380.695 |
| 09/25/2026 18:38 | 40 | 380.61 |
| 09/25/2026 18:38 | 1 | 380.66 |
| 09/25/2026 18:38 | 1 | 380.67 |
| 09/25/2026 18:38 | 40 | 380.67 |
| 09/25/2026 18:37 | 2 | 381.29 |
| 09/25/2026 18:37 | 1 | 381.28 |
| 09/25/2026 18:37 | 100 | 381.02 |
| 09/25/2026 18:37 | 2 | 381.24 |
| 09/25/2026 18:36 | 1 | 381.13 |
| 09/25/2026 18:36 | 10 | 381.15 |
| 09/25/2026 18:36 | 13 | 381.23 |
| 09/25/2026 18:36 | 1 | 381.23 |
| 09/25/2026 18:36 | 6 | 381.23 |
| 09/25/2026 18:36 | 39 | 381.22 |
| 09/25/2026 18:36 | 11 | 381.22 |
| 09/25/2026 18:36 | 5 | 381.15 |
| 09/25/2026 18:36 | 29 | 381.10 |
| 09/25/2026 18:36 | 1 | 381.10 |
| 09/25/2026 18:36 | 1 | 381.10 |
| 09/25/2026 18:35 | 1 | 380.93 |
| 09/25/2026 18:35 | 1 | 380.53 |
| 09/25/2026 18:35 | 1 | 380.52 |
| 09/25/2026 18:34 | 1 | 380.39 |
| 09/25/2026 18:34 | 6 | 380.38 |
| 09/25/2026 18:34 | 34 | 380.38 |
| 09/25/2026 18:34 | 6 | 380.38 |
| 09/25/2026 18:34 | 5 | 379.93 |
| 09/25/2026 18:34 | 1 | 379.93 |
| 09/25/2026 18:33 | 1 | 380.54 |
| 09/25/2026 18:33 | 20 | 380.64 |
| 09/25/2026 18:33 | 1 | 380.66 |
| 09/25/2026 18:33 | 40 | 380.66 |
| 09/25/2026 18:33 | 3 | 380.77 |
| 09/25/2026 18:33 | 11 | 380.81 |
| 09/25/2026 18:33 | 10 | 380.81 |
| 09/25/2026 18:33 | 40 | 380.83 |
| 09/25/2026 18:33 | 1 | 380.83 |
| 09/25/2026 18:33 | 10 | 381.03 |
| 09/25/2026 18:32 | 8 | 381.36 |
| 09/25/2026 18:32 | 13 | 381.20 |
| 09/25/2026 18:32 | 5 | 381.40 |
| 09/25/2026 18:32 | 6 | 381.35 |
| 09/25/2026 18:31 | 1 | 381.64 |
| 09/25/2026 18:31 | 1 | 381.64 |
| 09/25/2026 18:31 | 1 | 381.67 |
| 09/25/2026 18:31 | 1 | 381.68 |
| 09/25/2026 18:31 | 1 | 381.83 |
| 09/25/2026 18:31 | 40 | 381.83 |
| 09/25/2026 18:31 | 1 | 381.85 |
| 09/25/2026 18:31 | 3 | 381.85 |
| 09/25/2026 18:31 | 3 | 381.85 |
| 09/25/2026 18:31 | 1 | 381.87 |
| 09/25/2026 18:31 | 40 | 381.89 |
| 09/25/2026 18:31 | 1 | 382.03 |
| 09/25/2026 18:31 | 1 | 382.04 |
| 09/25/2026 18:31 | 4 | 382.46 |
| 09/25/2026 18:31 | 4 | 382.40 |
| 09/25/2026 18:30 | 2 | 382.43 |
| 09/25/2026 18:30 | 1 | 382.22 |
| 09/25/2026 18:30 | 6 | 382.30 |
| 09/25/2026 18:30 | 18 | 382.28 |
| 09/25/2026 18:30 | 6 | 382.28 |
| 09/25/2026 18:30 | 6 | 382.28 |
| 09/25/2026 18:30 | 6 | 382.28 |
| 09/25/2026 18:30 | 11 | 382.28 |
| 09/25/2026 18:30 | 1 | 382.12 |
| 09/25/2026 18:30 | 6 | 382.28 |
| 09/25/2026 18:30 | 6 | 382.28 |
| 09/25/2026 18:30 | 1 | 382.17 |
| 09/25/2026 18:30 | 15 | 382.28 |
| 09/25/2026 18:29 | 2 | 382.43 |
| 09/25/2026 18:27 | 1 | 382.64 |
| 09/25/2026 18:27 | 1 | 382.64 |
| 09/25/2026 18:27 | 11 | 382.68 |
| 09/25/2026 18:27 | 3 | 382.75 |
| 09/25/2026 18:27 | 3 | 382.75 |
| 09/25/2026 18:27 | 1 | 382.79 |
| 09/25/2026 18:24 | 1 | 382.81 |
| 09/25/2026 18:24 | 4 | 382.81 |
| 09/25/2026 18:21 | 81 | 382.81 |
| 09/25/2026 18:20 | 39 | 382.73 |
| 09/25/2026 18:20 | 1 | 382.76 |
| 09/25/2026 18:20 | 28 | 382.77 |
| 09/25/2026 18:20 | 12 | 382.77 |
| 09/25/2026 18:20 | 1 | 382.77 |
| 09/25/2026 18:18 | 2 | 383.52 |
| 09/25/2026 18:18 | 7 | 383.56 |
| 09/25/2026 18:17 | 2 | 383.58 |
| 09/25/2026 18:17 | 1 | 383.38 |
| 09/25/2026 18:17 | 5 | 383.33 |
| 09/25/2026 18:17 | 1 | 383.29 |
| 09/25/2026 18:17 | 6 | 383.28 |
| 09/25/2026 18:17 | 40 | 383.27 |
| 09/25/2026 18:14 | 20 | 382.825 |
| 09/25/2026 18:14 | 1 | 382.82 |
| 09/25/2026 18:14 | 1 | 382.83 |
| 09/25/2026 18:14 | 11 | 382.85 |
| 09/25/2026 18:14 | 3 | 382.86 |
| 09/25/2026 18:14 | 3 | 382.86 |
| 09/25/2026 18:14 | 11 | 382.86 |
| 09/25/2026 18:12 | 20 | 383.09 |
| 09/25/2026 18:12 | 1 | 382.98 |
| 09/25/2026 18:12 | 1 | 382.89 |
| 09/25/2026 18:12 | 1 | 382.89 |
| 09/25/2026 18:12 | 3 | 382.90 |
| 09/25/2026 18:12 | 3 | 382.90 |
| 09/25/2026 18:12 | 1 | 382.90 |
| 09/25/2026 18:12 | 1 | 382.91 |
| 09/25/2026 18:12 | 2 | 382.91 |
| 09/25/2026 18:12 | 2 | 382.91 |
| 09/25/2026 18:12 | 2 | 382.91 |
| 09/25/2026 18:11 | 47 | 382.96 |
| 09/25/2026 18:01 | 9 | 383.51 |
| 09/25/2026 18:01 | 7 | 383.50 |
| 09/25/2026 18:01 | 38 | 383.50 |
| 09/25/2026 18:01 | 2 | 383.50 |
| 09/25/2026 18:01 | 20 | 383.46 |
| 09/25/2026 17:57 | 1 | 383.33 |
| 09/25/2026 17:57 | 3 | 383.27 |
| 09/25/2026 17:55 | 1 | 383.36 |
| 09/25/2026 17:55 | 7 | 383.15 |
| 09/25/2026 17:55 | 1 | 383.08 |
| 09/25/2026 17:55 | 4 | 383.07 |
| 09/25/2026 17:55 | 10 | 383.01 |
| 09/25/2026 17:55 | 4 | 383.05 |
| 09/25/2026 17:55 | 19 | 382.93 |
| 09/25/2026 17:55 | 23 | 382.93 |
| 09/25/2026 17:55 | 4 | 382.93 |
| 09/25/2026 17:55 | 10 | 382.90 |
| 09/25/2026 17:55 | 4 | 382.93 |
| 09/25/2026 17:55 | 6 | 382.91 |
| 09/25/2026 17:55 | 1 | 382.87 |
| 09/25/2026 17:55 | 4 | 382.73 |
| 09/25/2026 17:55 | 1 | 382.63 |
| 09/25/2026 17:54 | 10 | 382.38 |
| 09/25/2026 17:49 | 15 | 382.34 |
| 09/25/2026 17:44 | 1 | 382.21 |
| 09/25/2026 17:41 | 1 | 382.40 |
| 09/25/2026 17:41 | 1 | 382.40 |
| 09/25/2026 17:41 | 1 | 382.40 |
| 09/25/2026 17:41 | 1 | 382.47 |
| 09/25/2026 17:41 | 1 | 382.72 |
| 09/25/2026 17:40 | 80 | 382.46 |
| 09/25/2026 17:40 | 10 | 382.50 |
| 09/25/2026 17:40 | 1 | 382.51 |
| 09/25/2026 17:40 | 1 | 382.51 |
| 09/25/2026 17:37 | 9 | 383.03 |
| 09/25/2026 17:36 | 9 | 383.02 |
| 09/25/2026 17:36 | 1 | 383.03 |
| 09/25/2026 17:36 | 5 | 382.92 |
| 09/25/2026 17:36 | 15 | 382.83 |
| 09/25/2026 17:36 | 5 | 382.84 |
| 09/25/2026 17:36 | 15 | 382.79 |
| 09/25/2026 17:36 | 40 | 382.78 |
| 09/25/2026 17:36 | 1 | 382.67 |
| 09/25/2026 17:36 | 16 | 382.61 |
| 09/25/2026 17:36 | 20 | 382.61 |
| 09/25/2026 17:36 | 20 | 382.61 |
| 09/25/2026 17:32 | 50 | 382.20 |
| 09/25/2026 17:31 | 10 | 381.95 |
| 09/25/2026 17:31 | 3 | 381.96 |
| 09/25/2026 17:31 | 1 | 381.97 |
| 09/25/2026 17:31 | 1 | 381.98 |
| 09/25/2026 17:31 | 1 | 382.00 |
| 09/25/2026 17:31 | 1 | 382.03 |
| 09/25/2026 17:31 | 11 | 382.03 |
| 09/25/2026 17:31 | 18 | 382.05 |
| 09/25/2026 17:31 | 3 | 382.05 |
| 09/25/2026 17:31 | 22 | 382.05 |
| 09/25/2026 17:30 | 5 | 382.62 |
| 09/25/2026 17:30 | 1 | 382.62 |
| 09/25/2026 17:29 | 20 | 382.12 |
| 09/25/2026 17:27 | 10 | 382.44 |
| 09/25/2026 17:26 | 20 | 382.16 |
| 09/25/2026 17:26 | 19 | 382.23 |
| 09/25/2026 17:22 | 21 | 382.64 |
| 09/25/2026 17:22 | 1 | 382.38 |
| 09/25/2026 17:21 | 10 | 382.53 |
| 09/25/2026 17:21 | 10 | 382.78 |
| 09/25/2026 17:13 | 1 | 382.76 |
| 09/25/2026 17:13 | 1 | 382.76 |
| 09/25/2026 17:12 | 19 | 382.45 |
| 09/25/2026 17:12 | 1 | 382.45 |
| 09/25/2026 17:11 | 20 | 382.43 |
| 09/25/2026 17:09 | 1 | 381.94 |
| 09/25/2026 17:09 | 3 | 381.94 |
| 09/25/2026 17:09 | 1 | 381.96 |
| 09/25/2026 17:09 | 1 | 381.96 |
| 09/25/2026 17:09 | 1 | 381.98 |
| 09/25/2026 17:09 | 1 | 381.98 |
| 09/25/2026 17:09 | 40 | 381.98 |
| 09/25/2026 17:07 | 2 | 382.55 |
| 09/25/2026 17:05 | 1 | 382.34 |
| 09/25/2026 17:05 | 1 | 382.29 |
| 09/25/2026 17:00 | 1 | 382.06 |
| 09/25/2026 17:00 | 1 | 382.07 |
| 09/25/2026 16:56 | 1 | 381.56 |
| 09/25/2026 16:56 | 1 | 381.865 |
| 09/25/2026 16:54 | 17 | 382.35 |
| 09/25/2026 16:53 | 1 | 382.06 |
| 09/25/2026 16:53 | 5 | 381.78 |
| 09/25/2026 16:53 | 1 | 381.78 |
| 09/25/2026 16:52 | 1 | 381.72 |
| 09/25/2026 16:47 | 5 | 381.585 |
| 09/25/2026 16:47 | 5 | 381.585 |
| 09/25/2026 16:47 | 13 | 381.56 |
| 09/25/2026 16:47 | 22 | 381.49 |
| 09/25/2026 16:47 | 6 | 381.56 |
| 09/25/2026 16:47 | 10 | 381.54 |
| 09/25/2026 16:47 | 1 | 381.54 |
| 09/25/2026 16:46 | 1 | 381.26 |
| 09/25/2026 16:46 | 40 | 381.12 |
| 09/25/2026 16:30 | 1 | 381.14 |
| 09/25/2026 16:30 | 1 | 381.14 |
| 09/25/2026 16:30 | 1 | 381.14 |
| 09/25/2026 16:30 | 5 | 381.15 |
| 09/25/2026 16:30 | 40 | 381.15 |
| 09/25/2026 16:28 | 6 | 381.74 |
| 09/25/2026 16:28 | 6 | 381.85 |
| 09/25/2026 16:28 | 1 | 381.81 |
| 09/25/2026 16:28 | 12 | 381.81 |
| 09/25/2026 16:28 | 45 | 381.81 |
| 09/25/2026 16:28 | 1 | 381.73 |
| 09/25/2026 16:28 | 1 | 381.48 |
| 09/25/2026 16:26 | 1 | 381.48 |
| 09/25/2026 16:25 | 1 | 381.36 |
| 09/25/2026 16:25 | 1 | 381.36 |
| 09/25/2026 16:21 | 12 | 379.65 |
| 09/25/2026 16:17 | 1 | 380.415 |
| 09/25/2026 16:10 | 1 | 380.75 |
| 09/25/2026 16:10 | 1 | 380.54 |
| 09/25/2026 16:10 | 40 | 380.53 |
| 09/25/2026 16:10 | 59 | 380.52 |
| 09/25/2026 16:10 | 41 | 380.52 |
| 09/25/2026 16:10 | 1 | 380.39 |
| 09/25/2026 16:09 | 1 | 379.65 |
| 09/25/2026 16:09 | 4 | 380.38 |
| 09/25/2026 16:09 | 1 | 379.81 |
| 09/25/2026 16:08 | 5 | 380.53 |
| 09/25/2026 16:08 | 5 | 380.37 |
| 09/25/2026 16:08 | 5 | 380.39 |
| 09/25/2026 16:07 | 10 | 380.08 |
| 09/25/2026 16:05 | 10 | 379.745 |
| 09/25/2026 16:05 | 10 | 379.50 |
| 09/25/2026 16:05 | 22 | 379.50 |
| 09/25/2026 16:05 | 18 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 27 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 20 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 22 | 379.50 |
| 09/25/2026 16:05 | 18 | 379.50 |
| 09/25/2026 16:05 | 20 | 379.50 |
| 09/25/2026 16:05 | 2 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 40 | 379.50 |
| 09/25/2026 16:05 | 1 | 379.67 |
| 09/25/2026 16:03 | 8 | 379.88 |
| 09/25/2026 16:03 | 1 | 379.88 |
| 09/25/2026 16:03 | 40 | 379.88 |
| 09/25/2026 15:59 | 1 | 381.00 |
| 09/25/2026 15:53 | 1 | 380.84 |
| 09/25/2026 15:50 | 10 | 380.26 |
| 09/25/2026 15:50 | 10 | 380.26 |
| 09/25/2026 15:50 | 10 | 380.26 |
| 09/25/2026 15:49 | 1 | 380.68 |
| 09/25/2026 15:48 | 40 | 380.90 |
| 09/25/2026 15:47 | 10 | 381.295 |
| 09/25/2026 15:47 | 10 | 381.295 |
| 09/25/2026 15:45 | 20 | 381.27 |
| 09/25/2026 15:45 | 1 | 381.27 |
| 09/25/2026 15:44 | 20 | 381.82 |
| 09/25/2026 15:43 | 43 | 382.60 |
| 09/25/2026 15:43 | 17 | 382.60 |
| 09/25/2026 15:43 | 120 | 382.60 |
| 09/25/2026 15:43 | 60 | 382.60 |
| 09/25/2026 15:43 | 120 | 382.60 |
| 09/25/2026 15:43 | 17 | 382.60 |
| 09/25/2026 15:42 | 1 | 382.15 |
| 09/25/2026 15:42 | 30 | 381.89 |
| 09/25/2026 15:42 | 20 | 381.89 |
| 09/25/2026 15:42 | 20 | 382.57 |
| 09/25/2026 15:42 | 1 | 382.57 |
| 09/25/2026 15:42 | 1 | 382.83 |
| 09/25/2026 15:42 | 1 | 383.15 |
| 09/25/2026 15:42 | 20 | 383.18 |
| 09/25/2026 15:41 | 94 | 384.70 |
| 09/25/2026 15:41 | 16 | 384.70 |
| 09/25/2026 15:41 | 100 | 384.70 |
| 09/25/2026 15:41 | 20 | 383.50 |
| 09/25/2026 15:35 | 20 | 383.95 |
| 09/25/2026 15:35 | 2 | 384.53 |
| 09/25/2026 15:34 | 4 | 383.95 |
| 09/25/2026 15:33 | 4 | 383.95 |
| 09/25/2026 15:31 | 5 | 386.99 |
| 09/25/2026 15:31 | 38 | 386.73 |
| 09/25/2026 15:31 | 50 | 386.63 |
| 09/25/2026 15:31 | 12 | 387.00 |
| 09/25/2026 15:31 | 100 | 386.99 |
| 09/25/2026 15:31 | 1 | 387.00 |
| 09/25/2026 15:31 | 100 | 386.62 |
| 09/25/2026 15:30 | 10 | 385.15 |
| 09/25/2026 15:30 | 3 | 381.27 |
| 09/25/2026 15:30 | 40 | 382.93 |
| 09/25/2026 15:30 | 1964 | 387.00 |
| 09/25/2026 15:30 | 1964 | 387.00 |