Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
33.13
-0.62
(
-1.84% )
|
33.13
|
2,700 |
33.22
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 33.13 |
| 10/16/2026 23:20 | � | 33.13 |
| 10/16/2026 22:30 | � | 33.13 |
| 10/16/2026 22:00 | � | 33.13 |
| 10/16/2026 22:00 | 48596 | 33.13 |
| 10/16/2026 21:59 | 4 | 33.14 |
| 10/16/2026 21:59 | 70 | 33.17 |
| 10/16/2026 21:59 | 1 | 33.13 |
| 10/16/2026 21:59 | 6 | 33.13 |
| 10/16/2026 21:59 | 4 | 33.17 |
| 10/16/2026 21:59 | 39 | 33.17 |
| 10/16/2026 21:59 | 75 | 33.14 |
| 10/16/2026 21:59 | 1 | 33.15 |
| 10/16/2026 21:59 | 1 | 33.15 |
| 10/16/2026 21:59 | 17 | 33.15 |
| 10/16/2026 21:59 | 2 | 33.17 |
| 10/16/2026 21:59 | 100 | 33.17 |
| 10/16/2026 21:59 | 100 | 33.17 |
| 10/16/2026 21:59 | 44 | 33.12 |
| 10/16/2026 21:59 | 1 | 33.175 |
| 10/16/2026 21:59 | 1 | 33.175 |
| 10/16/2026 21:59 | 1 | 33.15 |
| 10/16/2026 21:59 | 1 | 33.15 |
| 10/16/2026 21:59 | 1 | 33.15 |
| 10/16/2026 21:59 | 2 | 33.17 |
| 10/16/2026 21:59 | 11 | 33.17 |
| 10/16/2026 21:59 | 78 | 33.15 |
| 10/16/2026 21:59 | 41 | 33.15 |
| 10/16/2026 21:59 | 5 | 33.15 |
| 10/16/2026 21:59 | 8 | 33.17 |
| 10/16/2026 21:59 | 15 | 33.18 |
| 10/16/2026 21:59 | 90 | 33.18 |
| 10/16/2026 21:59 | 71 | 33.17 |
| 10/16/2026 21:59 | 5 | 33.16 |
| 10/16/2026 21:59 | 81 | 33.15 |
| 10/16/2026 21:59 | 1 | 33.14 |
| 10/16/2026 21:59 | 37 | 33.14 |
| 10/16/2026 21:59 | 11 | 33.14 |
| 10/16/2026 21:59 | 41 | 33.14 |
| 10/16/2026 21:59 | 2 | 33.14 |
| 10/16/2026 21:59 | 40 | 33.14 |
| 10/16/2026 21:59 | 1 | 33.14 |
| 10/16/2026 21:59 | 5 | 33.14 |
| 10/16/2026 21:59 | 36 | 33.14 |
| 10/16/2026 21:59 | 7 | 33.14 |
| 10/16/2026 21:59 | 40 | 33.14 |
| 10/16/2026 21:59 | 11 | 33.14 |
| 10/16/2026 21:59 | 3 | 33.15 |
| 10/16/2026 21:59 | 22 | 33.15 |
| 10/16/2026 21:59 | 46 | 33.16 |
| 10/16/2026 21:59 | 80 | 33.14 |
| 10/16/2026 21:59 | 51 | 33.10 |
| 10/16/2026 21:59 | 1 | 33.11 |
| 10/16/2026 21:59 | 8 | 33.11 |
| 10/16/2026 21:59 | 100 | 33.13 |
| 10/16/2026 21:59 | 39 | 33.13 |
| 10/16/2026 21:59 | 191 | 33.14 |
| 10/16/2026 21:59 | 60 | 33.13 |
| 10/16/2026 21:59 | 100 | 33.13 |
| 10/16/2026 21:59 | 13 | 33.145 |
| 10/16/2026 21:59 | 8 | 33.17 |
| 10/16/2026 21:59 | 100 | 33.16 |
| 10/16/2026 21:59 | 90 | 33.16 |
| 10/16/2026 21:59 | 2 | 33.14 |
| 10/16/2026 21:59 | 99 | 33.13 |
| 10/16/2026 21:59 | 11 | 33.145 |
| 10/16/2026 21:59 | 300 | 33.13 |
| 10/16/2026 21:59 | 34 | 33.13 |
| 10/16/2026 21:59 | 8 | 33.13 |
| 10/16/2026 21:59 | 359 | 33.13 |
| 10/16/2026 21:59 | 490 | 33.11 |
| 10/16/2026 21:59 | 1 | 33.12 |
| 10/16/2026 21:59 | 1 | 33.13 |
| 10/16/2026 21:59 | 5 | 33.15 |
| 10/16/2026 21:59 | 5 | 33.125 |
| 10/16/2026 21:59 | 11 | 33.125 |
| 10/16/2026 21:59 | 16 | 33.15 |
| 10/16/2026 21:59 | 100 | 33.15 |
| 10/16/2026 21:59 | 99 | 33.09 |
| 10/16/2026 21:59 | 6 | 33.12 |
| 10/16/2026 21:59 | 26 | 33.125 |
| 10/16/2026 21:59 | 11 | 33.125 |
| 10/16/2026 21:59 | 11 | 33.125 |
| 10/16/2026 21:59 | 100 | 33.15 |
| 10/16/2026 21:59 | 9 | 33.15 |
| 10/16/2026 21:59 | 25 | 33.16 |
| 10/16/2026 21:59 | 13 | 33.135 |
| 10/16/2026 21:58 | 1 | 33.08 |
| 10/16/2026 21:58 | 2 | 33.08 |
| 10/16/2026 21:58 | 1 | 33.08 |
| 10/16/2026 21:58 | 3 | 33.08 |
| 10/16/2026 21:58 | 30 | 33.09 |
| 10/16/2026 21:58 | 53 | 33.10 |
| 10/16/2026 21:58 | 22 | 33.10 |
| 10/16/2026 21:58 | 61 | 33.10 |
| 10/16/2026 21:58 | 50 | 33.10 |
| 10/16/2026 21:58 | 14 | 33.09 |
| 10/16/2026 21:58 | 46 | 33.09 |
| 10/16/2026 21:58 | 100 | 33.09 |
| 10/16/2026 21:58 | 600 | 33.07 |
| 10/16/2026 21:58 | 41 | 33.07 |
| 10/16/2026 21:58 | 59 | 33.07 |
| 10/16/2026 21:58 | 42 | 33.07 |
| 10/16/2026 21:58 | 100 | 33.07 |
| 10/16/2026 21:58 | 36 | 33.07 |
| 10/16/2026 21:58 | 4 | 33.07 |
| 10/16/2026 21:58 | 1 | 33.07 |
| 10/16/2026 21:58 | 1 | 33.07 |
| 10/16/2026 21:58 | 22 | 33.07 |
| 10/16/2026 21:58 | 100 | 33.07 |
| 10/16/2026 21:58 | 150 | 33.05 |
| 10/16/2026 21:58 | 61 | 33.05 |
| 10/16/2026 21:58 | 29 | 33.05 |
| 10/16/2026 21:58 | 7 | 33.05 |
| 10/16/2026 21:58 | 93 | 33.06 |
| 10/16/2026 21:57 | 64 | 33.05 |
| 10/16/2026 21:57 | 10 | 33.075 |
| 10/16/2026 21:57 | 90 | 33.075 |
| 10/16/2026 21:57 | 100 | 33.07 |
| 10/16/2026 21:57 | 40 | 33.07 |
| 10/16/2026 21:57 | 50 | 33.08 |
| 10/16/2026 21:57 | 20 | 33.08 |
| 10/16/2026 21:57 | 25 | 33.08 |
| 10/16/2026 21:57 | 75 | 33.08 |
| 10/16/2026 21:57 | 100 | 33.10 |
| 10/16/2026 21:57 | 40 | 33.10 |
| 10/16/2026 21:57 | 260 | 33.10 |
| 10/16/2026 21:57 | 22 | 33.10 |
| 10/16/2026 21:57 | 20 | 33.10 |
| 10/16/2026 21:57 | 16 | 33.10 |
| 10/16/2026 21:57 | 2 | 33.10 |
| 10/16/2026 21:57 | 24 | 33.10 |
| 10/16/2026 21:57 | 80 | 33.10 |
| 10/16/2026 21:57 | 16 | 33.10 |
| 10/16/2026 21:57 | 100 | 33.10 |
| 10/16/2026 21:57 | 100 | 33.10 |
| 10/16/2026 21:57 | 20 | 33.10 |
| 10/16/2026 21:57 | 3 | 33.10 |
| 10/16/2026 21:57 | 20 | 33.10 |
| 10/16/2026 21:57 | 12 | 33.10 |
| 10/16/2026 21:57 | 69 | 33.10 |
| 10/16/2026 21:57 | 1 | 33.10 |
| 10/16/2026 21:57 | 27 | 33.10 |
| 10/16/2026 21:57 | 20 | 33.10 |
| 10/16/2026 21:57 | 20 | 33.10 |
| 10/16/2026 21:57 | 108 | 33.10 |
| 10/16/2026 21:56 | 121 | 33.10 |
| 10/16/2026 21:56 | 71 | 33.10 |
| 10/16/2026 21:56 | 50 | 33.10 |
| 10/16/2026 21:56 | 31 | 33.10 |
| 10/16/2026 21:56 | 69 | 33.10 |
| 10/16/2026 21:56 | 4 | 33.16 |
| 10/16/2026 21:56 | 2 | 33.16 |
| 10/16/2026 21:55 | 1 | 33.16 |
| 10/16/2026 21:55 | 10 | 33.11 |
| 10/16/2026 21:55 | 90 | 33.11 |
| 10/16/2026 21:55 | 600 | 33.14 |
| 10/16/2026 21:55 | 10 | 33.12 |
| 10/16/2026 21:55 | 12 | 33.12 |
| 10/16/2026 21:55 | 16 | 33.12 |
| 10/16/2026 21:55 | 10 | 33.12 |
| 10/16/2026 21:55 | 70 | 33.12 |
| 10/16/2026 21:55 | 100 | 33.12 |
| 10/16/2026 21:55 | 4 | 33.14 |
| 10/16/2026 21:55 | 12 | 33.19 |
| 10/16/2026 21:55 | 75 | 33.20 |
| 10/16/2026 21:55 | 25 | 33.20 |
| 10/16/2026 21:55 | 100 | 33.20 |
| 10/16/2026 21:55 | 4 | 33.20 |
| 10/16/2026 21:55 | 3 | 33.20 |
| 10/16/2026 21:55 | 12 | 33.20 |
| 10/16/2026 21:55 | 10 | 33.20 |
| 10/16/2026 21:55 | 3 | 33.20 |
| 10/16/2026 21:55 | 3 | 33.20 |
| 10/16/2026 21:55 | 20 | 33.20 |
| 10/16/2026 21:55 | 3 | 33.22 |
| 10/16/2026 21:55 | 46 | 33.22 |
| 10/16/2026 21:54 | 46 | 33.24 |
| 10/16/2026 21:54 | 20 | 33.21 |
| 10/16/2026 21:54 | 18 | 33.24 |
| 10/16/2026 21:54 | 99 | 33.24 |
| 10/16/2026 21:54 | 1 | 33.24 |
| 10/16/2026 21:54 | 12 | 33.24 |
| 10/16/2026 21:54 | 46 | 33.23 |
| 10/16/2026 21:54 | 2 | 33.23 |
| 10/16/2026 21:54 | 100 | 33.22 |
| 10/16/2026 21:54 | 1 | 33.21 |
| 10/16/2026 21:54 | 76 | 33.21 |
| 10/16/2026 21:54 | 112 | 33.21 |
| 10/16/2026 21:54 | 60 | 33.21 |
| 10/16/2026 21:54 | 51 | 33.21 |
| 10/16/2026 21:54 | 1 | 33.22 |
| 10/16/2026 21:53 | 64 | 33.26 |
| 10/16/2026 21:52 | 75 | 33.26 |
| 10/16/2026 21:50 | 38 | 33.21 |
| 10/16/2026 21:50 | 14 | 33.21 |
| 10/16/2026 21:50 | 1 | 33.21 |
| 10/16/2026 21:50 | 20 | 33.21 |
| 10/16/2026 21:50 | 12 | 33.21 |
| 10/16/2026 21:50 | 1 | 33.21 |
| 10/16/2026 21:50 | 100 | 33.21 |
| 10/16/2026 21:50 | 160 | 33.21 |
| 10/16/2026 21:50 | 59 | 33.21 |
| 10/16/2026 21:50 | 6 | 33.22 |
| 10/16/2026 21:50 | 7 | 33.23 |
| 10/16/2026 21:50 | 7 | 33.24 |
| 10/16/2026 21:49 | 1 | 33.245 |
| 10/16/2026 21:49 | 2 | 33.22 |
| 10/16/2026 21:46 | 12 | 33.21 |
| 10/16/2026 21:46 | 12 | 33.22 |
| 10/16/2026 21:46 | 3 | 33.22 |
| 10/16/2026 21:46 | 29 | 33.22 |
| 10/16/2026 21:46 | 95 | 33.22 |
| 10/16/2026 21:46 | 5 | 33.22 |
| 10/16/2026 21:45 | 15 | 33.20 |
| 10/16/2026 21:45 | 2 | 33.20 |
| 10/16/2026 21:43 | 4 | 33.20 |
| 10/16/2026 21:41 | 1 | 33.19 |
| 10/16/2026 21:38 | 2 | 33.17 |
| 10/16/2026 21:36 | 16 | 33.07 |
| 10/16/2026 21:36 | 1 | 33.10 |
| 10/16/2026 21:36 | 10 | 33.15 |
| 10/16/2026 21:35 | 20 | 33.15 |
| 10/16/2026 21:34 | 3 | 33.13 |
| 10/16/2026 21:34 | 3 | 33.13 |
| 10/16/2026 21:34 | 100 | 33.12 |
| 10/16/2026 21:34 | 20 | 33.12 |
| 10/16/2026 21:34 | 70 | 33.12 |
| 10/16/2026 21:32 | 81 | 33.07 |
| 10/16/2026 21:32 | 4 | 33.07 |
| 10/16/2026 21:30 | 1 | 33.03 |
| 10/16/2026 21:30 | 100 | 33.03 |
| 10/16/2026 21:30 | 100 | 33.03 |
| 10/16/2026 21:30 | 21 | 33.03 |
| 10/16/2026 21:30 | 8 | 33.04 |
| 10/16/2026 21:30 | 3 | 33.06 |
| 10/16/2026 21:30 | 40 | 33.08 |
| 10/16/2026 21:30 | 100 | 33.08 |
| 10/16/2026 21:30 | 52 | 33.08 |
| 10/16/2026 21:29 | 20 | 33.04 |
| 10/16/2026 21:29 | 104 | 33.04 |
| 10/16/2026 21:29 | 4 | 33.04 |
| 10/16/2026 21:29 | 1 | 33.06 |
| 10/16/2026 21:26 | 26 | 33.08 |
| 10/16/2026 21:26 | 4 | 33.08 |
| 10/16/2026 21:26 | 1 | 33.075 |
| 10/16/2026 21:26 | 3 | 33.07 |
| 10/16/2026 21:26 | 92 | 33.07 |
| 10/16/2026 21:26 | 100 | 33.07 |
| 10/16/2026 21:26 | 100 | 33.07 |
| 10/16/2026 21:26 | 12 | 33.055 |
| 10/16/2026 21:26 | 50 | 33.06 |
| 10/16/2026 21:26 | 2 | 33.06 |
| 10/16/2026 21:26 | 4 | 33.06 |
| 10/16/2026 21:26 | 4 | 33.06 |
| 10/16/2026 21:26 | 40 | 33.06 |
| 10/16/2026 21:26 | 1 | 33.06 |
| 10/16/2026 21:26 | 100 | 33.06 |
| 10/16/2026 21:26 | 1 | 33.08 |
| 10/16/2026 21:19 | 5 | 33.08 |
| 10/16/2026 21:19 | 2 | 33.09 |
| 10/16/2026 21:19 | 23 | 33.08 |
| 10/16/2026 21:19 | 25 | 33.08 |
| 10/16/2026 21:19 | 25 | 33.08 |
| 10/16/2026 21:19 | 2 | 33.08 |
| 10/16/2026 21:19 | 25 | 33.08 |
| 10/16/2026 21:19 | 100 | 33.08 |
| 10/16/2026 21:19 | 1 | 33.06 |
| 10/16/2026 21:19 | 89 | 33.06 |
| 10/16/2026 21:19 | 100 | 33.06 |
| 10/16/2026 21:19 | 1 | 33.05 |
| 10/16/2026 21:19 | 5 | 33.01 |
| 10/16/2026 21:19 | 57 | 33.01 |
| 10/16/2026 21:19 | 2 | 33.01 |
| 10/16/2026 21:19 | 1 | 33.01 |
| 10/16/2026 21:19 | 7 | 33.01 |
| 10/16/2026 21:19 | 50 | 33.01 |
| 10/16/2026 21:19 | 100 | 33.03 |
| 10/16/2026 21:19 | 110 | 33.03 |
| 10/16/2026 21:19 | 55 | 33.03 |
| 10/16/2026 21:19 | 13 | 32.99 |
| 10/16/2026 21:19 | 3 | 32.99 |
| 10/16/2026 21:19 | 88 | 32.99 |
| 10/16/2026 21:19 | 1 | 32.99 |
| 10/16/2026 21:19 | 4 | 32.99 |
| 10/16/2026 21:19 | 27 | 32.99 |
| 10/16/2026 21:19 | 5 | 32.99 |
| 10/16/2026 21:19 | 30 | 32.99 |
| 10/16/2026 21:19 | 2 | 32.99 |
| 10/16/2026 21:19 | 4 | 32.99 |
| 10/16/2026 21:19 | 3 | 32.99 |
| 10/16/2026 21:19 | 24 | 32.99 |
| 10/16/2026 21:19 | 7 | 33.00 |
| 10/16/2026 21:19 | 18 | 33.00 |
| 10/16/2026 21:19 | 1 | 33.00 |
| 10/16/2026 21:19 | 6 | 33.00 |
| 10/16/2026 21:19 | 10 | 33.01 |
| 10/16/2026 21:19 | 1 | 33.02 |
| 10/16/2026 21:16 | 30 | 33.06 |
| 10/16/2026 21:16 | 11 | 33.06 |
| 10/16/2026 21:16 | 1 | 33.05 |
| 10/16/2026 21:16 | 5 | 33.05 |
| 10/16/2026 21:16 | 5 | 33.05 |
| 10/16/2026 21:14 | 1 | 32.98 |
| 10/16/2026 21:14 | 1 | 32.99 |
| 10/16/2026 21:10 | 27 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 20 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 40 | 32.96 |
| 10/16/2026 21:10 | 18 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 1 | 32.96 |
| 10/16/2026 21:10 | 17 | 32.96 |
| 10/16/2026 21:10 | 90 | 32.97 |
| 10/16/2026 21:10 | 100 | 33.02 |
| 10/16/2026 21:08 | 4 | 33.04 |
| 10/16/2026 21:08 | 90 | 33.04 |
| 10/16/2026 21:07 | 92 | 33.03 |
| 10/16/2026 21:07 | 4 | 33.02 |
| 10/16/2026 21:07 | 96 | 33.02 |
| 10/16/2026 21:07 | 100 | 33.01 |
| 10/16/2026 21:07 | 125 | 33.01 |
| 10/16/2026 21:07 | 75 | 33.01 |
| 10/16/2026 21:07 | 36 | 32.98 |
| 10/16/2026 21:07 | 16 | 32.95 |
| 10/16/2026 21:07 | 4 | 32.95 |
| 10/16/2026 21:07 | 4 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 100 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 1 | 32.95 |
| 10/16/2026 21:07 | 7 | 32.95 |
| 10/16/2026 21:07 | 8 | 32.95 |
| 10/16/2026 21:07 | 44 | 32.95 |
| 10/16/2026 20:59 | 56 | 32.95 |
| 10/16/2026 20:59 | 8 | 32.95 |
| 10/16/2026 20:59 | 100 | 32.96 |
| 10/16/2026 20:59 | 100 | 32.94 |
| 10/16/2026 20:59 | 9 | 32.94 |
| 10/16/2026 20:59 | 1 | 32.94 |
| 10/16/2026 20:59 | 22 | 32.94 |
| 10/16/2026 20:59 | 20 | 32.94 |
| 10/16/2026 20:59 | 100 | 32.94 |
| 10/16/2026 20:59 | 24 | 32.94 |
| 10/16/2026 20:59 | 100 | 32.95 |
| 10/16/2026 20:59 | 90 | 32.95 |
| 10/16/2026 20:59 | 1 | 32.96 |
| 10/16/2026 20:59 | 5 | 32.97 |
| 10/16/2026 20:56 | 51 | 33.02 |
| 10/16/2026 20:56 | 49 | 33.02 |
| 10/16/2026 20:55 | 3 | 32.985 |
| 10/16/2026 20:55 | 3 | 32.99 |
| 10/16/2026 20:55 | 20 | 32.99 |
| 10/16/2026 20:55 | 3 | 32.975 |
| 10/16/2026 20:55 | 23 | 32.975 |
| 10/16/2026 20:55 | 23 | 32.975 |
| 10/16/2026 20:55 | 23 | 32.975 |
| 10/16/2026 20:55 | 23 | 32.975 |
| 10/16/2026 20:55 | 3 | 32.93 |
| 10/16/2026 20:55 | 3 | 32.93 |
| 10/16/2026 20:55 | 8 | 32.93 |
| 10/16/2026 20:55 | 100 | 32.93 |
| 10/16/2026 20:50 | 100 | 32.94 |
| 10/16/2026 20:50 | 100 | 32.90 |
| 10/16/2026 20:50 | 100 | 32.90 |
| 10/16/2026 20:50 | 6 | 32.90 |
| 10/16/2026 20:50 | 100 | 32.90 |
| 10/16/2026 20:50 | 100 | 32.91 |
| 10/16/2026 20:48 | 20 | 33.00 |
| 10/16/2026 20:48 | 23 | 33.025 |
| 10/16/2026 20:48 | 16 | 32.97 |
| 10/16/2026 20:47 | 10 | 33.00 |
| 10/16/2026 20:47 | 10 | 33.00 |
| 10/16/2026 20:47 | 10 | 33.00 |
| 10/16/2026 20:47 | 3 | 33.00 |
| 10/16/2026 20:47 | 100 | 33.00 |
| 10/16/2026 20:47 | 48 | 33.02 |
| 10/16/2026 20:41 | 100 | 33.03 |
| 10/16/2026 20:41 | 100 | 33.01 |
| 10/16/2026 20:41 | 200 | 33.01 |
| 10/16/2026 20:41 | 40 | 33.01 |
| 10/16/2026 20:41 | 20 | 33.03 |
| 10/16/2026 20:41 | 100 | 33.05 |
| 10/16/2026 20:41 | 9 | 33.05 |
| 10/16/2026 20:41 | 7 | 33.05 |
| 10/16/2026 20:41 | 45 | 33.05 |
| 10/16/2026 20:41 | 100 | 33.05 |
| 10/16/2026 20:41 | 21 | 33.06 |
| 10/16/2026 20:41 | 1 | 33.08 |
| 10/16/2026 20:41 | 1 | 33.08 |
| 10/16/2026 20:41 | 1 | 33.08 |
| 10/16/2026 20:41 | 19 | 33.08 |
| 10/16/2026 20:40 | 31 | 33.11 |
| 10/16/2026 20:40 | 2 | 33.11 |
| 10/16/2026 20:40 | 31 | 33.13 |
| 10/16/2026 20:40 | 100 | 33.10 |
| 10/16/2026 20:40 | 100 | 33.10 |
| 10/16/2026 20:40 | 16 | 33.12 |
| 10/16/2026 20:40 | 7 | 33.12 |
| 10/16/2026 20:40 | 23 | 33.12 |
| 10/16/2026 20:40 | 100 | 33.12 |
| 10/16/2026 20:40 | 179 | 33.12 |
| 10/16/2026 20:38 | 84 | 33.14 |
| 10/16/2026 20:38 | 83 | 33.09 |
| 10/16/2026 20:38 | 17 | 33.10 |
| 10/16/2026 20:38 | 3 | 33.12 |
| 10/16/2026 20:38 | 5 | 33.12 |
| 10/16/2026 20:38 | 9 | 33.12 |
| 10/16/2026 20:38 | 14 | 33.11 |
| 10/16/2026 20:38 | 3 | 33.11 |
| 10/16/2026 20:38 | 9 | 33.11 |
| 10/16/2026 20:38 | 40 | 33.12 |
| 10/16/2026 20:38 | 41 | 33.12 |
| 10/16/2026 20:38 | 19 | 33.11 |
| 10/16/2026 20:38 | 48 | 33.11 |
| 10/16/2026 20:38 | 33 | 33.11 |
| 10/16/2026 20:38 | 1 | 33.10 |
| 10/16/2026 20:38 | 10 | 33.10 |
| 10/16/2026 20:38 | 3 | 33.10 |
| 10/16/2026 20:38 | 9 | 33.10 |
| 10/16/2026 20:38 | 48 | 33.10 |
| 10/16/2026 20:38 | 7 | 33.10 |
| 10/16/2026 20:38 | 35 | 33.10 |
| 10/16/2026 20:37 | 94 | 33.10 |
| 10/16/2026 20:37 | 90 | 33.11 |
| 10/16/2026 20:37 | 139 | 33.11 |
| 10/16/2026 20:37 | 1 | 33.12 |
| 10/16/2026 20:36 | 4 | 33.12 |
| 10/16/2026 20:36 | 3 | 33.12 |
| 10/16/2026 20:35 | 6 | 33.16 |
| 10/16/2026 20:33 | 34 | 33.15 |
| 10/16/2026 20:33 | 34 | 33.15 |
| 10/16/2026 20:33 | 32 | 33.15 |
| 10/16/2026 20:33 | 56 | 33.09 |
| 10/16/2026 20:33 | 40 | 33.09 |
| 10/16/2026 20:33 | 41 | 33.09 |
| 10/16/2026 20:33 | 65 | 33.14 |
| 10/16/2026 20:33 | 210 | 33.09 |
| 10/16/2026 20:33 | 9 | 33.09 |
| 10/16/2026 20:33 | 65 | 33.15 |
| 10/16/2026 20:33 | 1 | 33.08 |
| 10/16/2026 20:33 | 100 | 33.08 |
| 10/16/2026 20:33 | 1 | 33.08 |
| 10/16/2026 20:33 | 40 | 33.09 |
| 10/16/2026 20:33 | 95 | 33.10 |
| 10/16/2026 20:33 | 4 | 33.10 |
| 10/16/2026 20:33 | 1 | 33.12 |
| 10/16/2026 20:33 | 2 | 33.13 |
| 10/16/2026 20:33 | 150 | 33.15 |
| 10/16/2026 20:32 | 29 | 33.19 |
| 10/16/2026 20:31 | 13 | 33.15 |
| 10/16/2026 20:29 | 1 | 33.18 |
| 10/16/2026 20:29 | 15 | 33.19 |
| 10/16/2026 20:26 | 41 | 33.07 |
| 10/16/2026 20:26 | 100 | 33.07 |
| 10/16/2026 20:26 | 100 | 33.08 |
| 10/16/2026 20:26 | 90 | 33.08 |
| 10/16/2026 20:26 | 90 | 33.09 |
| 10/16/2026 20:20 | 9 | 33.07 |
| 10/16/2026 20:18 | 15 | 33.08 |
| 10/16/2026 20:18 | 13 | 33.08 |
| 10/16/2026 20:18 | 17 | 33.08 |
| 10/16/2026 20:18 | 15 | 33.07 |
| 10/16/2026 20:18 | 200 | 33.07 |
| 10/16/2026 20:18 | 144 | 33.07 |
| 10/16/2026 20:18 | 56 | 33.07 |
| 10/16/2026 20:18 | 17 | 33.08 |
| 10/16/2026 20:18 | 144 | 33.07 |
| 10/16/2026 20:18 | 56 | 33.07 |
| 10/16/2026 20:18 | 81 | 32.99 |
| 10/16/2026 20:18 | 3 | 32.99 |
| 10/16/2026 20:18 | 18 | 32.99 |
| 10/16/2026 20:18 | 32 | 32.99 |
| 10/16/2026 20:18 | 3 | 32.99 |
| 10/16/2026 20:18 | 4 | 32.99 |
| 10/16/2026 20:18 | 100 | 32.99 |
| 10/16/2026 20:18 | 4 | 32.99 |
| 10/16/2026 20:18 | 1 | 32.99 |
| 10/16/2026 20:18 | 100 | 32.99 |
| 10/16/2026 20:18 | 90 | 33.00 |
| 10/16/2026 20:18 | 90 | 33.01 |
| 10/16/2026 20:18 | 100 | 33.02 |
| 10/16/2026 20:15 | 89 | 33.05 |
| 10/16/2026 20:12 | 2 | 33.13 |
| 10/16/2026 20:12 | 5 | 33.14 |
| 10/16/2026 20:12 | 5 | 33.15 |
| 10/16/2026 20:05 | 16 | 33.065 |
| 10/16/2026 20:02 | 62 | 33.05 |
| 10/16/2026 20:02 | 100 | 33.00 |
| 10/16/2026 20:02 | 39 | 33.00 |
| 10/16/2026 20:02 | 100 | 33.00 |
| 10/16/2026 20:02 | 10 | 33.00 |
| 10/16/2026 20:02 | 10 | 33.00 |
| 10/16/2026 20:02 | 20 | 33.02 |
| 10/16/2026 20:02 | 20 | 33.02 |
| 10/16/2026 20:00 | 70 | 33.03 |
| 10/16/2026 20:00 | 61 | 33.03 |
| 10/16/2026 20:00 | 22 | 33.03 |
| 10/16/2026 20:00 | 17 | 33.03 |
| 10/16/2026 19:59 | 69 | 33.07 |
| 10/16/2026 19:59 | 21 | 33.07 |
| 10/16/2026 19:59 | 12 | 33.07 |
| 10/16/2026 19:59 | 90 | 33.06 |
| 10/16/2026 19:59 | 67 | 33.04 |
| 10/16/2026 19:59 | 104 | 33.04 |
| 10/16/2026 19:59 | 100 | 33.04 |
| 10/16/2026 19:59 | 33 | 33.05 |
| 10/16/2026 19:59 | 29 | 33.06 |
| 10/16/2026 19:59 | 6 | 33.08 |
| 10/16/2026 19:59 | 4 | 33.08 |
| 10/16/2026 19:59 | 10 | 33.07 |
| 10/16/2026 19:59 | 10 | 33.07 |
| 10/16/2026 19:59 | 5 | 33.02 |
| 10/16/2026 19:58 | 10 | 33.07 |
| 10/16/2026 19:58 | 10 | 33.07 |
| 10/16/2026 19:57 | 10 | 33.07 |
| 10/16/2026 19:57 | 10 | 33.07 |
| 10/16/2026 19:57 | 4 | 33.07 |
| 10/16/2026 19:57 | 10 | 33.07 |
| 10/16/2026 19:57 | 10 | 33.07 |
| 10/16/2026 19:56 | 10 | 33.07 |
| 10/16/2026 19:56 | 8 | 33.07 |
| 10/16/2026 19:56 | 10 | 33.07 |
| 10/16/2026 19:55 | 10 | 33.07 |
| 10/16/2026 19:53 | 1 | 33.07 |
| 10/16/2026 19:52 | 34 | 33.00 |
| 10/16/2026 19:52 | 34 | 32.99 |
| 10/16/2026 19:51 | 34 | 32.99 |
| 10/16/2026 19:51 | 2 | 33.00 |
| 10/16/2026 19:51 | 1 | 33.00 |
| 10/16/2026 19:51 | 1312 | 32.94 |
| 10/16/2026 19:51 | 100 | 32.94 |
| 10/16/2026 19:51 | 185 | 32.94 |
| 10/16/2026 19:51 | 7 | 32.94 |
| 10/16/2026 19:51 | 1 | 32.93 |
| 10/16/2026 19:51 | 142 | 32.93 |
| 10/16/2026 19:48 | 1 | 32.82 |
| 10/16/2026 19:48 | 98 | 32.82 |
| 10/16/2026 19:48 | 2 | 32.82 |
| 10/16/2026 19:43 | 197 | 32.84 |
| 10/16/2026 19:43 | 1 | 32.85 |
| 10/16/2026 19:43 | 2 | 32.87 |
| 10/16/2026 19:40 | 35 | 32.855 |
| 10/16/2026 19:40 | 47 | 32.855 |
| 10/16/2026 19:40 | 38 | 32.83 |
| 10/16/2026 19:40 | 2 | 32.82 |
| 10/16/2026 19:40 | 2 | 32.82 |
| 10/16/2026 19:40 | 87 | 32.82 |
| 10/16/2026 19:40 | 100 | 32.82 |
| 10/16/2026 19:40 | 1 | 32.82 |
| 10/16/2026 19:40 | 7 | 32.82 |
| 10/16/2026 19:40 | 300 | 32.85 |
| 10/16/2026 19:40 | 1 | 32.88 |
| 10/16/2026 19:38 | 1 | 32.88 |
| 10/16/2026 19:34 | 39 | 32.86 |
| 10/16/2026 19:34 | 1 | 32.88 |
| 10/16/2026 19:32 | 13 | 32.82 |
| 10/16/2026 19:32 | 100 | 32.83 |
| 10/16/2026 19:27 | 20 | 32.83 |
| 10/16/2026 19:27 | 20 | 32.80 |
| 10/16/2026 19:27 | 90 | 32.81 |
| 10/16/2026 19:27 | 100 | 32.81 |
| 10/16/2026 19:27 | 90 | 32.82 |
| 10/16/2026 19:27 | 100 | 32.87 |
| 10/16/2026 19:27 | 2 | 32.87 |
| 10/16/2026 19:23 | 100 | 32.92 |
| 10/16/2026 19:23 | 11 | 32.94 |
| 10/16/2026 19:23 | 10 | 32.96 |
| 10/16/2026 19:23 | 10 | 32.96 |
| 10/16/2026 19:23 | 164 | 32.96 |
| 10/16/2026 19:23 | 100 | 32.96 |
| 10/16/2026 19:19 | 95 | 32.98 |
| 10/16/2026 19:19 | 31 | 32.98 |
| 10/16/2026 19:19 | 11 | 32.98 |
| 10/16/2026 19:19 | 10 | 32.98 |
| 10/16/2026 19:19 | 52 | 32.98 |
| 10/16/2026 19:19 | 48 | 32.98 |
| 10/16/2026 19:19 | 9 | 32.99 |
| 10/16/2026 19:19 | 90 | 32.99 |
| 10/16/2026 19:19 | 100 | 32.99 |
| 10/16/2026 19:17 | 1 | 33.01 |
| 10/16/2026 19:15 | 11 | 33.01 |
| 10/16/2026 19:13 | 31 | 33.13 |
| 10/16/2026 19:06 | 10 | 33.045 |
| 10/16/2026 19:06 | 90 | 33.045 |
| 10/16/2026 19:06 | 100 | 33.05 |
| 10/16/2026 19:06 | 56 | 33.05 |
| 10/16/2026 19:06 | 10 | 33.02 |
| 10/16/2026 19:06 | 100 | 33.02 |
| 10/16/2026 19:06 | 3 | 33.02 |
| 10/16/2026 19:06 | 36 | 33.02 |
| 10/16/2026 19:05 | 122 | 33.00 |
| 10/16/2026 19:05 | 17 | 33.00 |
| 10/16/2026 19:02 | 40 | 32.88 |
| 10/16/2026 19:01 | 81 | 32.955 |
| 10/16/2026 19:00 | 9 | 33.01 |
| 10/16/2026 18:59 | 1 | 32.96 |
| 10/16/2026 18:58 | 50 | 32.95 |
| 10/16/2026 18:58 | 50 | 32.95 |
| 10/16/2026 18:58 | 50 | 32.95 |
| 10/16/2026 18:58 | 28 | 32.89 |
| 10/16/2026 18:55 | 100 | 32.73 |
| 10/16/2026 18:55 | 100 | 32.74 |
| 10/16/2026 18:55 | 300 | 32.83 |
| 10/16/2026 18:55 | 9 | 32.84 |
| 10/16/2026 18:53 | 66 | 32.74 |
| 10/16/2026 18:53 | 45 | 32.80 |
| 10/16/2026 18:53 | 155 | 32.80 |
| 10/16/2026 18:52 | 4 | 32.815 |
| 10/16/2026 18:51 | 40 | 32.69 |
| 10/16/2026 18:48 | 16 | 32.72 |
| 10/16/2026 18:40 | 5 | 32.72 |
| 10/16/2026 18:25 | 38 | 32.87 |
| 10/16/2026 18:25 | 2 | 32.945 |
| 10/16/2026 18:16 | 255 | 32.94 |
| 10/16/2026 18:16 | 46 | 32.92 |
| 10/16/2026 18:16 | 25 | 32.95 |
| 10/16/2026 18:16 | 203 | 32.91 |
| 10/16/2026 18:16 | 30 | 32.98 |
| 10/16/2026 18:16 | 20 | 32.98 |
| 10/16/2026 18:16 | 100 | 32.98 |
| 10/16/2026 18:16 | 100 | 33.00 |
| 10/16/2026 18:16 | 8 | 33.00 |
| 10/16/2026 18:16 | 30 | 33.00 |
| 10/16/2026 18:11 | 100 | 33.12 |
| 10/16/2026 18:10 | 51 | 33.14 |
| 10/16/2026 18:10 | 35 | 33.18 |
| 10/16/2026 18:10 | 65 | 33.175 |
| 10/16/2026 18:10 | 1 | 33.14 |
| 10/16/2026 18:10 | 53 | 33.14 |
| 10/16/2026 18:10 | 100 | 33.14 |
| 10/16/2026 18:10 | 100 | 33.14 |
| 10/16/2026 18:08 | 1 | 33.13 |
| 10/16/2026 18:08 | 65 | 33.19 |
| 10/16/2026 18:08 | 2 | 33.13 |
| 10/16/2026 18:08 | 30 | 33.14 |
| 10/16/2026 18:06 | 2 | 33.22 |
| 10/16/2026 18:06 | 10 | 33.23 |
| 10/16/2026 18:06 | 90 | 33.22 |
| 10/16/2026 18:06 | 7 | 33.20 |
| 10/16/2026 18:05 | 49 | 33.18 |
| 10/16/2026 18:05 | 51 | 33.18 |
| 10/16/2026 18:05 | 48 | 33.18 |
| 10/16/2026 18:05 | 52 | 33.18 |
| 10/16/2026 18:05 | 192 | 33.17 |
| 10/16/2026 18:05 | 8 | 33.17 |
| 10/16/2026 18:04 | 10 | 33.105 |
| 10/16/2026 18:04 | 90 | 33.11 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 5 | 33.145 |
| 10/16/2026 18:04 | 25 | 33.145 |
| 10/16/2026 18:04 | 100 | 33.145 |
| 10/16/2026 18:04 | 1 | 33.13 |
| 10/16/2026 18:04 | 6 | 33.13 |
| 10/16/2026 18:04 | 100 | 33.13 |
| 10/16/2026 18:04 | 70 | 33.09 |
| 10/16/2026 18:04 | 50 | 33.11 |
| 10/16/2026 18:04 | 48 | 33.12 |
| 10/16/2026 18:04 | 100 | 33.12 |
| 10/16/2026 18:04 | 52 | 33.12 |
| 10/16/2026 18:04 | 19 | 33.11 |
| 10/16/2026 18:04 | 5 | 33.11 |
| 10/16/2026 18:04 | 856 | 33.11 |
| 10/16/2026 18:04 | 96 | 33.11 |
| 10/16/2026 18:04 | 563 | 33.11 |
| 10/16/2026 18:04 | 1 | 33.13 |
| 10/16/2026 18:04 | 1 | 33.13 |
| 10/16/2026 18:04 | 1 | 33.14 |
| 10/16/2026 18:03 | 1 | 33.12 |
| 10/16/2026 18:03 | 1 | 33.12 |
| 10/16/2026 18:03 | 1 | 33.12 |
| 10/16/2026 18:00 | 40 | 33.12 |
| 10/16/2026 17:58 | 537 | 33.11 |
| 10/16/2026 17:55 | 100 | 33.16 |
| 10/16/2026 17:55 | 3 | 33.16 |
| 10/16/2026 17:55 | 3 | 33.17 |
| 10/16/2026 17:55 | 100 | 33.17 |
| 10/16/2026 17:55 | 1 | 33.17 |
| 10/16/2026 17:55 | 5 | 33.23 |
| 10/16/2026 17:55 | 2 | 33.24 |
| 10/16/2026 17:55 | 1 | 33.24 |
| 10/16/2026 17:55 | 11 | 33.27 |
| 10/16/2026 17:55 | 3 | 33.27 |
| 10/16/2026 17:55 | 100 | 33.27 |
| 10/16/2026 17:54 | 1 | 33.28 |
| 10/16/2026 17:54 | 3 | 33.28 |
| 10/16/2026 17:54 | 1 | 33.29 |
| 10/16/2026 17:54 | 1 | 33.29 |
| 10/16/2026 17:54 | 99 | 33.29 |
| 10/16/2026 17:53 | 5 | 33.29 |
| 10/16/2026 17:53 | 32 | 33.29 |
| 10/16/2026 17:53 | 100 | 33.29 |
| 10/16/2026 17:53 | 20 | 33.26 |
| 10/16/2026 17:53 | 78 | 33.26 |
| 10/16/2026 17:53 | 100 | 33.26 |
| 10/16/2026 17:53 | 100 | 33.26 |
| 10/16/2026 17:51 | 36 | 33.25 |
| 10/16/2026 17:50 | 4 | 33.24 |
| 10/16/2026 17:50 | 100 | 33.29 |
| 10/16/2026 17:50 | 100 | 33.26 |
| 10/16/2026 17:50 | 98 | 33.26 |
| 10/16/2026 17:50 | 5 | 33.26 |
| 10/16/2026 17:50 | 100 | 33.26 |
| 10/16/2026 17:50 | 5 | 33.26 |
| 10/16/2026 17:48 | 4 | 33.28 |
| 10/16/2026 17:48 | 4 | 33.28 |
| 10/16/2026 17:48 | 1 | 33.28 |
| 10/16/2026 17:48 | 1 | 33.28 |
| 10/16/2026 17:48 | 1 | 33.28 |
| 10/16/2026 17:48 | 3 | 33.28 |
| 10/16/2026 17:48 | 1 | 33.28 |
| 10/16/2026 17:48 | 52 | 33.28 |
| 10/16/2026 17:48 | 100 | 33.28 |
| 10/16/2026 17:45 | 1 | 33.39 |
| 10/16/2026 17:44 | 2 | 33.39 |
| 10/16/2026 17:43 | 1 | 33.40 |
| 10/16/2026 17:42 | 4 | 33.35 |
| 10/16/2026 17:42 | 4 | 33.35 |
| 10/16/2026 17:42 | 6 | 33.35 |
| 10/16/2026 17:42 | 2 | 33.35 |
| 10/16/2026 17:42 | 14 | 33.35 |
| 10/16/2026 17:42 | 2 | 33.35 |
| 10/16/2026 17:42 | 3 | 33.35 |
| 10/16/2026 17:42 | 1 | 33.35 |
| 10/16/2026 17:42 | 54 | 33.35 |
| 10/16/2026 17:42 | 100 | 33.35 |
| 10/16/2026 17:42 | 5 | 33.36 |
| 10/16/2026 17:42 | 4 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 2 | 33.37 |
| 10/16/2026 17:42 | 2 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 2 | 33.37 |
| 10/16/2026 17:42 | 1 | 33.37 |
| 10/16/2026 17:42 | 21 | 33.37 |
| 10/16/2026 17:38 | 11 | 33.455 |
| 10/16/2026 17:37 | 79 | 33.37 |
| 10/16/2026 17:37 | 15 | 33.37 |
| 10/16/2026 17:28 | 100 | 33.41 |
| 10/16/2026 17:28 | 11 | 33.41 |
| 10/16/2026 17:28 | 5 | 33.41 |
| 10/16/2026 17:28 | 100 | 33.41 |
| 10/16/2026 17:28 | 1 | 33.42 |
| 10/16/2026 17:28 | 11 | 33.43 |
| 10/16/2026 17:28 | 4 | 33.43 |
| 10/16/2026 17:28 | 11 | 33.43 |
| 10/16/2026 17:28 | 2 | 33.43 |
| 10/16/2026 17:28 | 4 | 33.43 |
| 10/16/2026 17:28 | 2 | 33.43 |
| 10/16/2026 17:28 | 30 | 33.43 |
| 10/16/2026 17:28 | 5 | 33.43 |
| 10/16/2026 17:28 | 1 | 33.43 |
| 10/16/2026 17:20 | 2 | 33.52 |
| 10/16/2026 17:20 | 11 | 33.52 |
| 10/16/2026 17:20 | 23 | 33.52 |
| 10/16/2026 17:20 | 100 | 33.52 |
| 10/16/2026 17:19 | 1 | 33.53 |
| 10/16/2026 17:19 | 4 | 33.53 |
| 10/16/2026 17:19 | 1 | 33.53 |
| 10/16/2026 17:19 | 5 | 33.53 |
| 10/16/2026 17:19 | 100 | 33.53 |
| 10/16/2026 17:15 | 20 | 33.62 |
| 10/16/2026 17:15 | 38 | 33.64 |
| 10/16/2026 17:15 | 46 | 33.64 |
| 10/16/2026 17:15 | 21 | 33.53 |
| 10/16/2026 17:15 | 100 | 33.58 |
| 10/16/2026 17:15 | 2 | 33.54 |
| 10/16/2026 17:15 | 100 | 33.54 |
| 10/16/2026 17:15 | 100 | 33.54 |
| 10/16/2026 17:15 | 11 | 33.54 |
| 10/16/2026 17:15 | 1 | 33.54 |
| 10/16/2026 17:15 | 1 | 33.54 |
| 10/16/2026 17:15 | 100 | 33.54 |
| 10/16/2026 17:15 | 21 | 33.56 |
| 10/16/2026 17:15 | 1 | 33.61 |
| 10/16/2026 17:13 | 4 | 33.64 |
| 10/16/2026 17:13 | 11 | 33.64 |
| 10/16/2026 17:12 | 5 | 33.64 |
| 10/16/2026 17:11 | 5 | 33.64 |
| 10/16/2026 17:10 | 11 | 33.64 |
| 10/16/2026 17:10 | 5 | 33.64 |
| 10/16/2026 17:10 | 51 | 33.55 |
| 10/16/2026 17:10 | 90 | 33.56 |
| 10/16/2026 17:10 | 46 | 33.65 |
| 10/16/2026 17:10 | 10 | 33.62 |
| 10/16/2026 17:10 | 5 | 33.64 |
| 10/16/2026 17:10 | 16 | 33.64 |
| 10/16/2026 17:10 | 9 | 33.59 |
| 10/16/2026 17:10 | 25 | 33.59 |
| 10/16/2026 17:10 | 25 | 33.59 |
| 10/16/2026 17:10 | 16 | 33.59 |
| 10/16/2026 17:10 | 100 | 33.51 |
| 10/16/2026 17:10 | 2 | 33.51 |
| 10/16/2026 17:10 | 11 | 33.51 |
| 10/16/2026 17:10 | 11 | 33.51 |
| 10/16/2026 17:10 | 100 | 33.51 |
| 10/16/2026 17:10 | 1 | 33.51 |
| 10/16/2026 17:10 | 90 | 33.52 |
| 10/16/2026 17:10 | 4 | 33.52 |
| 10/16/2026 17:10 | 40 | 33.55 |
| 10/16/2026 17:10 | 1 | 33.55 |
| 10/16/2026 17:10 | 1 | 33.59 |
| 10/16/2026 17:08 | 5 | 33.635 |
| 10/16/2026 17:07 | 11 | 33.635 |
| 10/16/2026 17:07 | 5 | 33.635 |
| 10/16/2026 17:04 | 4 | 33.55 |
| 10/16/2026 17:04 | 1 | 33.59 |
| 10/16/2026 17:00 | 5 | 33.53 |
| 10/16/2026 17:00 | 100 | 33.54 |
| 10/16/2026 17:00 | 5 | 33.55 |
| 10/16/2026 17:00 | 47 | 33.56 |
| 10/16/2026 17:00 | 39 | 33.56 |
| 10/16/2026 17:00 | 100 | 33.56 |
| 10/16/2026 17:00 | 19 | 33.56 |
| 10/16/2026 17:00 | 2 | 33.56 |
| 10/16/2026 16:57 | 1 | 33.61 |
| 10/16/2026 16:57 | 100 | 33.62 |
| 10/16/2026 16:57 | 1 | 33.62 |
| 10/16/2026 16:57 | 5 | 33.62 |
| 10/16/2026 16:57 | 11 | 33.62 |
| 10/16/2026 16:57 | 1 | 33.62 |
| 10/16/2026 16:57 | 83 | 33.62 |
| 10/16/2026 16:57 | 1 | 33.63 |
| 10/16/2026 16:57 | 1 | 33.63 |
| 10/16/2026 16:57 | 5 | 33.63 |
| 10/16/2026 16:57 | 11 | 33.64 |
| 10/16/2026 16:57 | 100 | 33.64 |
| 10/16/2026 16:57 | 6 | 33.64 |
| 10/16/2026 16:57 | 2 | 33.64 |
| 10/16/2026 16:57 | 13 | 33.64 |
| 10/16/2026 16:57 | 11 | 33.64 |
| 10/16/2026 16:57 | 76 | 33.64 |
| 10/16/2026 16:57 | 2 | 33.64 |
| 10/16/2026 16:57 | 4 | 33.64 |
| 10/16/2026 16:57 | 30 | 33.64 |
| 10/16/2026 16:57 | 100 | 33.65 |
| 10/16/2026 16:57 | 4 | 33.65 |
| 10/16/2026 16:57 | 5 | 33.65 |
| 10/16/2026 16:57 | 1 | 33.65 |
| 10/16/2026 16:57 | 5 | 33.65 |
| 10/16/2026 16:57 | 2 | 33.65 |
| 10/16/2026 16:57 | 1 | 33.65 |
| 10/16/2026 16:57 | 2 | 33.65 |
| 10/16/2026 16:57 | 2 | 33.65 |
| 10/16/2026 16:57 | 1 | 33.65 |
| 10/16/2026 16:57 | 2 | 33.65 |
| 10/16/2026 16:57 | 1 | 33.65 |
| 10/16/2026 16:57 | 5 | 33.65 |
| 10/16/2026 16:57 | 1 | 33.65 |
| 10/16/2026 16:57 | 10 | 33.65 |
| 10/16/2026 16:57 | 30 | 33.65 |
| 10/16/2026 16:52 | 1 | 33.73 |
| 10/16/2026 16:51 | 4 | 33.74 |
| 10/16/2026 16:51 | 2 | 33.74 |
| 10/16/2026 16:50 | 16 | 33.76 |
| 10/16/2026 16:50 | 4 | 33.77 |
| 10/16/2026 16:50 | 3 | 33.77 |
| 10/16/2026 16:50 | 2 | 33.78 |
| 10/16/2026 16:48 | 100 | 33.75 |
| 10/16/2026 16:48 | 40 | 33.75 |
| 10/16/2026 16:48 | 37 | 33.75 |
| 10/16/2026 16:48 | 23 | 33.75 |
| 10/16/2026 16:48 | 87 | 33.73 |
| 10/16/2026 16:47 | 20 | 33.73 |
| 10/16/2026 16:47 | 90 | 33.73 |
| 10/16/2026 16:47 | 90 | 33.72 |
| 10/16/2026 16:47 | 1 | 33.645 |
| 10/16/2026 16:46 | 1 | 33.61 |
| 10/16/2026 16:46 | 1 | 33.645 |
| 10/16/2026 16:44 | 24 | 33.645 |
| 10/16/2026 16:41 | 76 | 33.60 |
| 10/16/2026 16:41 | 20 | 33.62 |
| 10/16/2026 16:41 | 38 | 33.62 |
| 10/16/2026 16:41 | 8 | 33.60 |
| 10/16/2026 16:41 | 20 | 33.60 |
| 10/16/2026 16:41 | 100 | 33.62 |
| 10/16/2026 16:41 | 80 | 33.59 |
| 10/16/2026 16:41 | 20 | 33.62 |
| 10/16/2026 16:41 | 80 | 33.62 |
| 10/16/2026 16:41 | 8 | 33.58 |
| 10/16/2026 16:41 | 3 | 33.58 |
| 10/16/2026 16:41 | 100 | 33.58 |
| 10/16/2026 16:41 | 100 | 33.58 |
| 10/16/2026 16:41 | 100 | 33.58 |
| 10/16/2026 16:41 | 100 | 33.59 |
| 10/16/2026 16:41 | 2 | 33.64 |
| 10/16/2026 16:41 | 3 | 33.65 |
| 10/16/2026 16:41 | 7 | 33.68 |
| 10/16/2026 16:41 | 1 | 33.64 |
| 10/16/2026 16:34 | 100 | 33.64 |
| 10/16/2026 16:34 | 100 | 33.58 |
| 10/16/2026 16:34 | 200 | 33.58 |
| 10/16/2026 16:34 | 6 | 33.58 |
| 10/16/2026 16:34 | 2 | 33.69 |
| 10/16/2026 16:29 | 84 | 33.55 |
| 10/16/2026 16:23 | 200 | 33.64 |
| 10/16/2026 16:23 | 98 | 33.58 |
| 10/16/2026 16:23 | 100 | 33.58 |
| 10/16/2026 16:23 | 101 | 33.58 |
| 10/16/2026 16:23 | 5 | 33.58 |
| 10/16/2026 16:23 | 5 | 33.58 |
| 10/16/2026 16:23 | 100 | 33.58 |
| 10/16/2026 16:23 | 100 | 33.59 |
| 10/16/2026 16:15 | 100 | 33.69 |
| 10/16/2026 16:15 | 4 | 33.69 |
| 10/16/2026 16:15 | 94 | 33.69 |
| 10/16/2026 16:15 | 4 | 33.67 |
| 10/16/2026 16:15 | 1 | 33.67 |
| 10/16/2026 16:15 | 100 | 33.60 |
| 10/16/2026 16:15 | 7 | 33.61 |
| 10/16/2026 16:15 | 54 | 33.61 |
| 10/16/2026 16:14 | 46 | 33.61 |
| 10/16/2026 16:14 | 1 | 33.74 |
| 10/16/2026 16:13 | 134 | 33.70 |
| 10/16/2026 16:13 | 65 | 33.70 |
| 10/16/2026 16:13 | 50 | 33.76 |
| 10/16/2026 16:13 | 50 | 33.68 |
| 10/16/2026 16:13 | 65 | 33.68 |
| 10/16/2026 16:13 | 1000 | 33.59 |
| 10/16/2026 16:13 | 295 | 33.57 |
| 10/16/2026 16:13 | 15 | 33.57 |
| 10/16/2026 16:13 | 5 | 33.59 |
| 10/16/2026 16:13 | 25 | 33.69 |
| 10/16/2026 16:13 | 25 | 33.69 |
| 10/16/2026 16:13 | 25 | 33.69 |
| 10/16/2026 16:13 | 25 | 33.69 |
| 10/16/2026 16:13 | 200 | 33.69 |
| 10/16/2026 16:13 | 100 | 33.69 |
| 10/16/2026 16:13 | 22 | 33.69 |
| 10/16/2026 16:13 | 100 | 33.69 |
| 10/16/2026 16:13 | 100 | 33.69 |
| 10/16/2026 16:13 | 62 | 33.69 |
| 10/16/2026 16:08 | 15 | 33.71 |
| 10/16/2026 16:08 | 100 | 33.71 |
| 10/16/2026 16:08 | 100 | 33.72 |
| 10/16/2026 16:07 | 8 | 33.85 |
| 10/16/2026 16:06 | 45 | 33.65 |
| 10/16/2026 16:06 | 90 | 33.66 |
| 10/16/2026 16:06 | 90 | 33.67 |
| 10/16/2026 16:06 | 8 | 33.67 |
| 10/16/2026 16:06 | 100 | 33.68 |
| 10/16/2026 16:06 | 90 | 33.68 |
| 10/16/2026 16:06 | 70 | 33.75 |
| 10/16/2026 16:06 | 30 | 33.75 |
| 10/16/2026 16:06 | 100 | 33.76 |
| 10/16/2026 16:06 | 100 | 33.76 |
| 10/16/2026 16:06 | 100 | 33.76 |
| 10/16/2026 16:06 | 100 | 33.77 |
| 10/16/2026 16:03 | 1 | 33.76 |
| 10/16/2026 16:03 | 99 | 33.76 |
| 10/16/2026 16:03 | 1 | 33.76 |
| 10/16/2026 16:03 | 100 | 33.77 |
| 10/16/2026 15:59 | 25 | 33.875 |
| 10/16/2026 15:59 | 200 | 33.75 |
| 10/16/2026 15:59 | 10 | 33.75 |
| 10/16/2026 15:59 | 43 | 33.75 |
| 10/16/2026 15:59 | 6 | 33.75 |
| 10/16/2026 15:59 | 100 | 33.75 |
| 10/16/2026 15:59 | 7 | 33.76 |
| 10/16/2026 15:59 | 100 | 33.76 |
| 10/16/2026 15:59 | 90 | 33.76 |
| 10/16/2026 15:59 | 100 | 33.78 |
| 10/16/2026 15:59 | 100 | 33.80 |
| 10/16/2026 15:59 | 66 | 33.80 |
| 10/16/2026 15:59 | 1 | 33.82 |
| 10/16/2026 15:48 | 19 | 33.82 |
| 10/16/2026 15:48 | 1 | 33.82 |
| 10/16/2026 15:48 | 10 | 33.72 |
| 10/16/2026 15:48 | 90 | 33.73 |
| 10/16/2026 15:48 | 11 | 33.78 |
| 10/16/2026 15:48 | 89 | 33.79 |
| 10/16/2026 15:44 | 1 | 33.79 |
| 10/16/2026 15:43 | 1 | 33.72 |
| 10/16/2026 15:32 | 19 | 34.18 |
| 10/16/2026 15:32 | 100 | 34.18 |
| 10/16/2026 15:30 | 4772 | 33.95 |
| 10/16/2026 15:30 | 251 | 34.00 |
| 10/16/2026 15:30 | 1 | 34.00 |
| 10/16/2026 15:30 | 1 | 34.00 |