Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:55
|
Bid Volume |
Ask
10/16/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
70.50
-1.80
(
-2.49% )
|
70.34
|
10,700 |
70.64
|
300 |
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 | � | 70.50 |
| 10/17/2026 01:50 | 1040 | 70.00 |
| 10/17/2026 01:50 | 2 | 69.70 |
| 10/16/2026 23:20 | � | 70.50 |
| 10/16/2026 22:30 | � | 70.50 |
| 10/16/2026 22:00 | � | 70.50 |
| 10/16/2026 22:00 | 68236 | 70.50 |
| 10/16/2026 22:00 | 24 | 70.37 |
| 10/16/2026 21:59 | 1 | 70.36 |
| 10/16/2026 21:59 | 10 | 70.48 |
| 10/16/2026 21:59 | 27 | 70.36 |
| 10/16/2026 21:59 | 7 | 70.36 |
| 10/16/2026 21:59 | 3 | 70.36 |
| 10/16/2026 21:59 | 1 | 70.36 |
| 10/16/2026 21:59 | 691 | 70.34 |
| 10/16/2026 21:59 | 100 | 70.35 |
| 10/16/2026 21:59 | 100 | 70.36 |
| 10/16/2026 21:59 | 2 | 70.51 |
| 10/16/2026 21:59 | 31 | 70.42 |
| 10/16/2026 21:59 | 24 | 70.42 |
| 10/16/2026 21:59 | 43 | 70.42 |
| 10/16/2026 21:59 | 62 | 70.49 |
| 10/16/2026 21:59 | 211 | 70.50 |
| 10/16/2026 21:59 | 100 | 70.49 |
| 10/16/2026 21:59 | 5 | 70.42 |
| 10/16/2026 21:59 | 100 | 70.52 |
| 10/16/2026 21:59 | 1 | 70.42 |
| 10/16/2026 21:59 | 27 | 70.42 |
| 10/16/2026 21:59 | 50 | 70.50 |
| 10/16/2026 21:59 | 50 | 70.50 |
| 10/16/2026 21:59 | 33 | 70.43 |
| 10/16/2026 21:59 | 47 | 70.43 |
| 10/16/2026 21:59 | 17 | 70.45 |
| 10/16/2026 21:59 | 83 | 70.45 |
| 10/16/2026 21:59 | 70 | 70.42 |
| 10/16/2026 21:59 | 63 | 70.42 |
| 10/16/2026 21:59 | 24 | 70.42 |
| 10/16/2026 21:59 | 7 | 70.46 |
| 10/16/2026 21:59 | 7 | 70.46 |
| 10/16/2026 21:59 | 10 | 70.44 |
| 10/16/2026 21:59 | 1 | 70.41 |
| 10/16/2026 21:59 | 100 | 70.43 |
| 10/16/2026 21:59 | 18 | 70.43 |
| 10/16/2026 21:59 | 61 | 70.41 |
| 10/16/2026 21:59 | 10 | 70.41 |
| 10/16/2026 21:59 | 100 | 70.41 |
| 10/16/2026 21:59 | 100 | 70.41 |
| 10/16/2026 21:59 | 62 | 70.43 |
| 10/16/2026 21:59 | 10 | 70.43 |
| 10/16/2026 21:59 | 90 | 70.43 |
| 10/16/2026 21:59 | 10 | 70.43 |
| 10/16/2026 21:59 | 100 | 70.42 |
| 10/16/2026 21:59 | 203 | 70.34 |
| 10/16/2026 21:59 | 97 | 70.41 |
| 10/16/2026 21:59 | 6 | 70.45 |
| 10/16/2026 21:59 | 3 | 70.41 |
| 10/16/2026 21:59 | 16 | 70.41 |
| 10/16/2026 21:59 | 11 | 70.47 |
| 10/16/2026 21:59 | 23 | 70.41 |
| 10/16/2026 21:59 | 4 | 70.46 |
| 10/16/2026 21:59 | 19 | 70.41 |
| 10/16/2026 21:59 | 100 | 70.485 |
| 10/16/2026 21:59 | 30 | 70.41 |
| 10/16/2026 21:59 | 40 | 70.46 |
| 10/16/2026 21:59 | 30 | 70.42 |
| 10/16/2026 21:59 | 12 | 70.43 |
| 10/16/2026 21:59 | 30 | 70.43 |
| 10/16/2026 21:59 | 19 | 70.50 |
| 10/16/2026 21:59 | 17 | 70.43 |
| 10/16/2026 21:59 | 62 | 70.43 |
| 10/16/2026 21:59 | 17 | 70.42 |
| 10/16/2026 21:59 | 100 | 70.43 |
| 10/16/2026 21:59 | 62 | 70.43 |
| 10/16/2026 21:59 | 300 | 70.43 |
| 10/16/2026 21:59 | 134 | 70.43 |
| 10/16/2026 21:59 | 1 | 70.43 |
| 10/16/2026 21:59 | 1 | 70.44 |
| 10/16/2026 21:59 | 65 | 70.47 |
| 10/16/2026 21:59 | 1 | 70.47 |
| 10/16/2026 21:59 | 99 | 70.47 |
| 10/16/2026 21:59 | 1 | 70.47 |
| 10/16/2026 21:59 | 99 | 70.46 |
| 10/16/2026 21:59 | 1 | 70.46 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 5 | 70.45 |
| 10/16/2026 21:59 | 120 | 70.47 |
| 10/16/2026 21:59 | 100 | 70.49 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 97 | 70.49 |
| 10/16/2026 21:59 | 3 | 70.49 |
| 10/16/2026 21:59 | 100 | 70.48 |
| 10/16/2026 21:59 | 100 | 70.48 |
| 10/16/2026 21:59 | 65 | 70.43 |
| 10/16/2026 21:59 | 200 | 70.43 |
| 10/16/2026 21:59 | 100 | 70.43 |
| 10/16/2026 21:59 | 100 | 70.43 |
| 10/16/2026 21:59 | 61 | 70.43 |
| 10/16/2026 21:59 | 60 | 70.44 |
| 10/16/2026 21:59 | 1 | 70.44 |
| 10/16/2026 21:59 | 61 | 70.44 |
| 10/16/2026 21:59 | 39 | 70.43 |
| 10/16/2026 21:59 | 23 | 70.44 |
| 10/16/2026 21:59 | 38 | 70.44 |
| 10/16/2026 21:59 | 2 | 70.44 |
| 10/16/2026 21:59 | 21 | 70.44 |
| 10/16/2026 21:59 | 100 | 70.50 |
| 10/16/2026 21:59 | 400 | 70.45 |
| 10/16/2026 21:59 | 72 | 70.45 |
| 10/16/2026 21:59 | 9 | 70.45 |
| 10/16/2026 21:59 | 7 | 70.45 |
| 10/16/2026 21:59 | 6 | 70.45 |
| 10/16/2026 21:59 | 4 | 70.45 |
| 10/16/2026 21:59 | 2 | 70.45 |
| 10/16/2026 21:59 | 7 | 70.45 |
| 10/16/2026 21:59 | 61 | 70.44 |
| 10/16/2026 21:59 | 100 | 70.45 |
| 10/16/2026 21:59 | 100 | 70.50 |
| 10/16/2026 21:59 | 55 | 70.53 |
| 10/16/2026 21:59 | 47 | 70.53 |
| 10/16/2026 21:59 | 257 | 70.53 |
| 10/16/2026 21:59 | 100 | 70.52 |
| 10/16/2026 21:59 | 400 | 70.46 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 357 | 70.44 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 2 | 70.45 |
| 10/16/2026 21:59 | 100 | 70.45 |
| 10/16/2026 21:59 | 100 | 70.46 |
| 10/16/2026 21:59 | 100 | 70.45 |
| 10/16/2026 21:59 | 2 | 70.44 |
| 10/16/2026 21:59 | 2 | 70.46 |
| 10/16/2026 21:59 | 74 | 70.44 |
| 10/16/2026 21:59 | 283 | 70.44 |
| 10/16/2026 21:59 | 41 | 70.45 |
| 10/16/2026 21:59 | 100 | 70.45 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 269 | 70.43 |
| 10/16/2026 21:59 | 100 | 70.48 |
| 10/16/2026 21:59 | 131 | 70.43 |
| 10/16/2026 21:59 | 100 | 70.43 |
| 10/16/2026 21:59 | 5 | 70.44 |
| 10/16/2026 21:59 | 61 | 70.44 |
| 10/16/2026 21:59 | 2 | 70.44 |
| 10/16/2026 21:59 | 1 | 70.44 |
| 10/16/2026 21:59 | 20 | 70.55 |
| 10/16/2026 21:59 | 36 | 70.44 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 100 | 70.47 |
| 10/16/2026 21:59 | 164 | 70.47 |
| 10/16/2026 21:59 | 100 | 70.58 |
| 10/16/2026 21:59 | 100 | 70.58 |
| 10/16/2026 21:59 | 42 | 70.47 |
| 10/16/2026 21:59 | 10 | 70.59 |
| 10/16/2026 21:59 | 90 | 70.58 |
| 10/16/2026 21:59 | 5 | 70.58 |
| 10/16/2026 21:59 | 100 | 70.50 |
| 10/16/2026 21:59 | 100 | 70.50 |
| 10/16/2026 21:59 | 5 | 70.58 |
| 10/16/2026 21:59 | 100 | 70.58 |
| 10/16/2026 21:59 | 36 | 70.52 |
| 10/16/2026 21:59 | 30 | 70.51 |
| 10/16/2026 21:59 | 64 | 70.52 |
| 10/16/2026 21:59 | 20 | 70.48 |
| 10/16/2026 21:59 | 20 | 70.48 |
| 10/16/2026 21:59 | 70 | 70.48 |
| 10/16/2026 21:59 | 59 | 70.51 |
| 10/16/2026 21:59 | 4 | 70.51 |
| 10/16/2026 21:59 | 102 | 70.51 |
| 10/16/2026 21:59 | 100 | 70.50 |
| 10/16/2026 21:59 | 100 | 70.495 |
| 10/16/2026 21:59 | 4 | 70.51 |
| 10/16/2026 21:59 | 100 | 70.51 |
| 10/16/2026 21:59 | 59 | 70.48 |
| 10/16/2026 21:59 | 5 | 70.48 |
| 10/16/2026 21:59 | 36 | 70.48 |
| 10/16/2026 21:59 | 10 | 70.48 |
| 10/16/2026 21:59 | 1 | 70.48 |
| 10/16/2026 21:59 | 1 | 70.48 |
| 10/16/2026 21:59 | 382 | 70.48 |
| 10/16/2026 21:59 | 3 | 70.49 |
| 10/16/2026 21:59 | 61 | 70.49 |
| 10/16/2026 21:59 | 18 | 70.48 |
| 10/16/2026 21:59 | 100 | 70.49 |
| 10/16/2026 21:59 | 61 | 70.49 |
| 10/16/2026 21:59 | 8 | 70.49 |
| 10/16/2026 21:59 | 125 | 70.49 |
| 10/16/2026 21:59 | 200 | 70.55 |
| 10/16/2026 21:59 | 100 | 70.615 |
| 10/16/2026 21:59 | 100 | 70.615 |
| 10/16/2026 21:59 | 16 | 70.52 |
| 10/16/2026 21:59 | 30 | 70.54 |
| 10/16/2026 21:59 | 4 | 70.54 |
| 10/16/2026 21:59 | 19 | 70.54 |
| 10/16/2026 21:59 | 1 | 70.615 |
| 10/16/2026 21:59 | 100 | 70.67 |
| 10/16/2026 21:59 | 3 | 70.615 |
| 10/16/2026 21:59 | 4 | 70.615 |
| 10/16/2026 21:59 | 19 | 70.54 |
| 10/16/2026 21:59 | 16 | 70.54 |
| 10/16/2026 21:59 | 3 | 70.54 |
| 10/16/2026 21:59 | 16 | 70.54 |
| 10/16/2026 21:59 | 77 | 70.64 |
| 10/16/2026 21:59 | 10 | 70.595 |
| 10/16/2026 21:59 | 1 | 70.595 |
| 10/16/2026 21:59 | 12 | 70.595 |
| 10/16/2026 21:59 | 1 | 70.595 |
| 10/16/2026 21:58 | 4 | 70.595 |
| 10/16/2026 21:58 | 16 | 70.54 |
| 10/16/2026 21:58 | 65 | 70.54 |
| 10/16/2026 21:58 | 40 | 70.56 |
| 10/16/2026 21:58 | 10 | 70.595 |
| 10/16/2026 21:58 | 10 | 70.595 |
| 10/16/2026 21:58 | 12 | 70.595 |
| 10/16/2026 21:58 | 5 | 70.595 |
| 10/16/2026 21:58 | 47 | 70.60 |
| 10/16/2026 21:58 | 100 | 70.60 |
| 10/16/2026 21:58 | 1 | 70.59 |
| 10/16/2026 21:58 | 45 | 70.56 |
| 10/16/2026 21:58 | 30 | 70.53 |
| 10/16/2026 21:58 | 4 | 70.57 |
| 10/16/2026 21:58 | 63 | 70.57 |
| 10/16/2026 21:58 | 37 | 70.57 |
| 10/16/2026 21:58 | 24 | 70.57 |
| 10/16/2026 21:58 | 8 | 70.57 |
| 10/16/2026 21:58 | 3 | 70.57 |
| 10/16/2026 21:58 | 8 | 70.57 |
| 10/16/2026 21:58 | 6 | 70.58 |
| 10/16/2026 21:58 | 3 | 70.58 |
| 10/16/2026 21:58 | 58 | 70.59 |
| 10/16/2026 21:58 | 16 | 70.59 |
| 10/16/2026 21:58 | 13 | 70.59 |
| 10/16/2026 21:58 | 29 | 70.59 |
| 10/16/2026 21:58 | 52 | 70.58 |
| 10/16/2026 21:58 | 91 | 70.58 |
| 10/16/2026 21:58 | 9 | 70.58 |
| 10/16/2026 21:58 | 61 | 70.58 |
| 10/16/2026 21:58 | 29 | 70.59 |
| 10/16/2026 21:58 | 10 | 70.65 |
| 10/16/2026 21:58 | 100 | 70.62 |
| 10/16/2026 21:58 | 100 | 70.59 |
| 10/16/2026 21:58 | 100 | 70.59 |
| 10/16/2026 21:58 | 14 | 70.59 |
| 10/16/2026 21:58 | 100 | 70.59 |
| 10/16/2026 21:58 | 100 | 70.57 |
| 10/16/2026 21:58 | 100 | 70.54 |
| 10/16/2026 21:58 | 14 | 70.55 |
| 10/16/2026 21:58 | 62 | 70.57 |
| 10/16/2026 21:58 | 36 | 70.56 |
| 10/16/2026 21:58 | 100 | 70.56 |
| 10/16/2026 21:58 | 100 | 70.58 |
| 10/16/2026 21:58 | 13 | 70.58 |
| 10/16/2026 21:58 | 20 | 70.58 |
| 10/16/2026 21:58 | 10 | 70.58 |
| 10/16/2026 21:58 | 64 | 70.58 |
| 10/16/2026 21:58 | 3 | 70.58 |
| 10/16/2026 21:58 | 8 | 70.58 |
| 10/16/2026 21:58 | 100 | 70.58 |
| 10/16/2026 21:58 | 125 | 70.57 |
| 10/16/2026 21:57 | 100 | 70.53 |
| 10/16/2026 21:57 | 61 | 70.54 |
| 10/16/2026 21:57 | 62 | 70.55 |
| 10/16/2026 21:57 | 4 | 70.58 |
| 10/16/2026 21:57 | 1 | 70.58 |
| 10/16/2026 21:57 | 72 | 70.56 |
| 10/16/2026 21:57 | 58 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 83 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 69 | 70.56 |
| 10/16/2026 21:57 | 44 | 70.56 |
| 10/16/2026 21:57 | 56 | 70.56 |
| 10/16/2026 21:57 | 44 | 70.56 |
| 10/16/2026 21:57 | 56 | 70.56 |
| 10/16/2026 21:57 | 200 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 256 | 70.56 |
| 10/16/2026 21:57 | 392 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 14 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 93 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 8 | 70.56 |
| 10/16/2026 21:57 | 14 | 70.56 |
| 10/16/2026 21:57 | 17 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 56 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 36 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 68 | 70.56 |
| 10/16/2026 21:57 | 3 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 277 | 70.56 |
| 10/16/2026 21:57 | 23 | 70.56 |
| 10/16/2026 21:57 | 28 | 70.56 |
| 10/16/2026 21:57 | 18 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 17 | 70.56 |
| 10/16/2026 21:57 | 8 | 70.56 |
| 10/16/2026 21:57 | 4 | 70.56 |
| 10/16/2026 21:57 | 48 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 9 | 70.56 |
| 10/16/2026 21:57 | 100 | 70.56 |
| 10/16/2026 21:57 | 10 | 70.56 |
| 10/16/2026 21:57 | 8 | 70.47 |
| 10/16/2026 21:57 | 49 | 70.48 |
| 10/16/2026 21:57 | 50 | 70.495 |
| 10/16/2026 21:57 | 97 | 70.55 |
| 10/16/2026 21:57 | 3 | 70.55 |
| 10/16/2026 21:57 | 15 | 70.51 |
| 10/16/2026 21:57 | 100 | 70.52 |
| 10/16/2026 21:57 | 100 | 70.52 |
| 10/16/2026 21:57 | 3 | 70.52 |
| 10/16/2026 21:57 | 4 | 70.52 |
| 10/16/2026 21:57 | 91 | 70.52 |
| 10/16/2026 21:57 | 9 | 70.52 |
| 10/16/2026 21:57 | 18 | 70.52 |
| 10/16/2026 21:57 | 4 | 70.52 |
| 10/16/2026 21:57 | 5 | 70.53 |
| 10/16/2026 21:57 | 46 | 70.54 |
| 10/16/2026 21:57 | 10 | 70.67 |
| 10/16/2026 21:57 | 10 | 70.61 |
| 10/16/2026 21:57 | 10 | 70.61 |
| 10/16/2026 21:57 | 6 | 70.61 |
| 10/16/2026 21:57 | 22 | 70.55 |
| 10/16/2026 21:57 | 100 | 70.55 |
| 10/16/2026 21:56 | 3 | 70.61 |
| 10/16/2026 21:56 | 10 | 70.56 |
| 10/16/2026 21:56 | 8 | 70.64 |
| 10/16/2026 21:56 | 2 | 70.64 |
| 10/16/2026 21:56 | 88 | 70.64 |
| 10/16/2026 21:56 | 100 | 70.73 |
| 10/16/2026 21:56 | 100 | 70.73 |
| 10/16/2026 21:56 | 100 | 70.74 |
| 10/16/2026 21:56 | 100 | 70.74 |
| 10/16/2026 21:56 | 100 | 70.75 |
| 10/16/2026 21:56 | 100 | 70.76 |
| 10/16/2026 21:56 | 100 | 70.815 |
| 10/16/2026 21:55 | 4 | 70.815 |
| 10/16/2026 21:55 | 1 | 70.815 |
| 10/16/2026 21:55 | 2 | 70.78 |
| 10/16/2026 21:55 | 1 | 70.78 |
| 10/16/2026 21:55 | 49 | 70.77 |
| 10/16/2026 21:55 | 1 | 70.80 |
| 10/16/2026 21:55 | 5 | 70.78 |
| 10/16/2026 21:55 | 25 | 70.78 |
| 10/16/2026 21:55 | 25 | 70.78 |
| 10/16/2026 21:55 | 25 | 70.78 |
| 10/16/2026 21:55 | 48 | 70.77 |
| 10/16/2026 21:55 | 100 | 70.77 |
| 10/16/2026 21:55 | 252 | 70.77 |
| 10/16/2026 21:55 | 100 | 70.77 |
| 10/16/2026 21:55 | 8 | 70.77 |
| 10/16/2026 21:55 | 7 | 70.77 |
| 10/16/2026 21:55 | 10 | 70.74 |
| 10/16/2026 21:55 | 93 | 70.77 |
| 10/16/2026 21:55 | 125 | 70.76 |
| 10/16/2026 21:54 | 24 | 70.72 |
| 10/16/2026 21:54 | 15 | 70.71 |
| 10/16/2026 21:54 | 49 | 70.72 |
| 10/16/2026 21:54 | 100 | 70.72 |
| 10/16/2026 21:54 | 100 | 70.72 |
| 10/16/2026 21:54 | 15 | 70.72 |
| 10/16/2026 21:54 | 100 | 70.72 |
| 10/16/2026 21:54 | 25 | 70.74 |
| 10/16/2026 21:54 | 25 | 70.74 |
| 10/16/2026 21:54 | 25 | 70.74 |
| 10/16/2026 21:54 | 22 | 70.74 |
| 10/16/2026 21:54 | 3 | 70.74 |
| 10/16/2026 21:54 | 25 | 70.74 |
| 10/16/2026 21:54 | 100 | 70.74 |
| 10/16/2026 21:54 | 85 | 70.72 |
| 10/16/2026 21:54 | 15 | 70.72 |
| 10/16/2026 21:54 | 4 | 70.72 |
| 10/16/2026 21:54 | 11 | 70.72 |
| 10/16/2026 21:54 | 1 | 70.72 |
| 10/16/2026 21:54 | 1 | 70.72 |
| 10/16/2026 21:54 | 100 | 70.72 |
| 10/16/2026 21:54 | 4 | 70.73 |
| 10/16/2026 21:54 | 5 | 70.73 |
| 10/16/2026 21:54 | 5 | 70.73 |
| 10/16/2026 21:54 | 2 | 70.73 |
| 10/16/2026 21:54 | 4 | 70.73 |
| 10/16/2026 21:54 | 7 | 70.73 |
| 10/16/2026 21:54 | 6 | 70.73 |
| 10/16/2026 21:54 | 21 | 70.73 |
| 10/16/2026 21:54 | 85 | 70.75 |
| 10/16/2026 21:54 | 21 | 70.75 |
| 10/16/2026 21:54 | 3 | 70.79 |
| 10/16/2026 21:54 | 4 | 70.79 |
| 10/16/2026 21:53 | 100 | 70.81 |
| 10/16/2026 21:53 | 9 | 70.84 |
| 10/16/2026 21:53 | 41 | 70.84 |
| 10/16/2026 21:53 | 24 | 70.84 |
| 10/16/2026 21:53 | 41 | 70.84 |
| 10/16/2026 21:53 | 9 | 70.86 |
| 10/16/2026 21:52 | 8 | 70.92 |
| 10/16/2026 21:52 | 9 | 70.89 |
| 10/16/2026 21:52 | 8 | 70.88 |
| 10/16/2026 21:52 | 4 | 70.86 |
| 10/16/2026 21:52 | 44 | 70.78 |
| 10/16/2026 21:52 | 10 | 70.78 |
| 10/16/2026 21:52 | 5 | 70.78 |
| 10/16/2026 21:51 | 1 | 70.80 |
| 10/16/2026 21:51 | 1 | 70.80 |
| 10/16/2026 21:51 | 100 | 70.77 |
| 10/16/2026 21:51 | 5 | 70.74 |
| 10/16/2026 21:51 | 12 | 70.67 |
| 10/16/2026 21:51 | 12 | 70.66 |
| 10/16/2026 21:51 | 100 | 70.66 |
| 10/16/2026 21:51 | 45 | 70.66 |
| 10/16/2026 21:51 | 24 | 70.66 |
| 10/16/2026 21:51 | 100 | 70.63 |
| 10/16/2026 21:51 | 10 | 70.64 |
| 10/16/2026 21:51 | 10 | 70.64 |
| 10/16/2026 21:50 | 96 | 70.47 |
| 10/16/2026 21:50 | 23 | 70.55 |
| 10/16/2026 21:50 | 1 | 70.52 |
| 10/16/2026 21:50 | 32 | 70.52 |
| 10/16/2026 21:50 | 68 | 70.52 |
| 10/16/2026 21:50 | 3 | 70.53 |
| 10/16/2026 21:50 | 101 | 70.53 |
| 10/16/2026 21:50 | 19 | 70.53 |
| 10/16/2026 21:50 | 100 | 70.53 |
| 10/16/2026 21:50 | 10 | 70.55 |
| 10/16/2026 21:50 | 90 | 70.55 |
| 10/16/2026 21:50 | 10 | 70.55 |
| 10/16/2026 21:50 | 100 | 70.59 |
| 10/16/2026 21:50 | 12 | 70.56 |
| 10/16/2026 21:50 | 2 | 70.62 |
| 10/16/2026 21:50 | 2 | 70.62 |
| 10/16/2026 21:50 | 2 | 70.62 |
| 10/16/2026 21:49 | 50 | 70.60 |
| 10/16/2026 21:48 | 1 | 70.58 |
| 10/16/2026 21:48 | 61 | 70.55 |
| 10/16/2026 21:48 | 39 | 70.55 |
| 10/16/2026 21:48 | 40 | 70.54 |
| 10/16/2026 21:48 | 21 | 70.54 |
| 10/16/2026 21:48 | 79 | 70.54 |
| 10/16/2026 21:48 | 60 | 70.54 |
| 10/16/2026 21:48 | 8 | 70.53 |
| 10/16/2026 21:48 | 9 | 70.53 |
| 10/16/2026 21:48 | 8 | 70.53 |
| 10/16/2026 21:48 | 25 | 70.51 |
| 10/16/2026 21:48 | 25 | 70.51 |
| 10/16/2026 21:48 | 25 | 70.51 |
| 10/16/2026 21:48 | 25 | 70.51 |
| 10/16/2026 21:48 | 25 | 70.51 |
| 10/16/2026 21:47 | 17 | 70.36 |
| 10/16/2026 21:47 | 1 | 70.415 |
| 10/16/2026 21:47 | 1 | 70.415 |
| 10/16/2026 21:47 | 1 | 70.415 |
| 10/16/2026 21:47 | 20 | 70.415 |
| 10/16/2026 21:47 | 25 | 70.415 |
| 10/16/2026 21:47 | 25 | 70.415 |
| 10/16/2026 21:46 | 100 | 70.415 |
| 10/16/2026 21:46 | 1 | 70.49 |
| 10/16/2026 21:46 | 1 | 70.43 |
| 10/16/2026 21:46 | 25 | 70.40 |
| 10/16/2026 21:46 | 2 | 70.38 |
| 10/16/2026 21:46 | 1 | 70.33 |
| 10/16/2026 21:46 | 2 | 70.38 |
| 10/16/2026 21:46 | 3 | 70.38 |
| 10/16/2026 21:46 | 1 | 70.41 |
| 10/16/2026 21:46 | 24 | 70.48 |
| 10/16/2026 21:46 | 5 | 70.46 |
| 10/16/2026 21:46 | 100 | 70.36 |
| 10/16/2026 21:46 | 17 | 70.40 |
| 10/16/2026 21:46 | 17 | 70.42 |
| 10/16/2026 21:46 | 15 | 70.43 |
| 10/16/2026 21:46 | 15 | 70.43 |
| 10/16/2026 21:46 | 17 | 70.46 |
| 10/16/2026 21:46 | 30 | 70.46 |
| 10/16/2026 21:44 | 3 | 70.47 |
| 10/16/2026 21:44 | 4 | 70.47 |
| 10/16/2026 21:44 | 36 | 70.60 |
| 10/16/2026 21:44 | 5 | 70.55 |
| 10/16/2026 21:43 | 7 | 70.55 |
| 10/16/2026 21:43 | 3 | 70.55 |
| 10/16/2026 21:43 | 1 | 70.55 |
| 10/16/2026 21:43 | 12 | 70.59 |
| 10/16/2026 21:43 | 5 | 70.59 |
| 10/16/2026 21:43 | 15 | 70.60 |
| 10/16/2026 21:43 | 17 | 70.60 |
| 10/16/2026 21:43 | 15 | 70.60 |
| 10/16/2026 21:43 | 1 | 70.61 |
| 10/16/2026 21:43 | 17 | 70.61 |
| 10/16/2026 21:43 | 15 | 70.61 |
| 10/16/2026 21:43 | 15 | 70.62 |
| 10/16/2026 21:43 | 15 | 70.62 |
| 10/16/2026 21:43 | 100 | 70.64 |
| 10/16/2026 21:43 | 36 | 70.64 |
| 10/16/2026 21:43 | 5 | 70.65 |
| 10/16/2026 21:43 | 69 | 70.65 |
| 10/16/2026 21:43 | 100 | 70.65 |
| 10/16/2026 21:43 | 82 | 70.65 |
| 10/16/2026 21:43 | 18 | 70.65 |
| 10/16/2026 21:43 | 95 | 70.65 |
| 10/16/2026 21:43 | 159 | 70.72 |
| 10/16/2026 21:43 | 5 | 70.65 |
| 10/16/2026 21:43 | 25 | 70.76 |
| 10/16/2026 21:43 | 25 | 70.76 |
| 10/16/2026 21:43 | 25 | 70.76 |
| 10/16/2026 21:43 | 25 | 70.76 |
| 10/16/2026 21:43 | 3 | 70.73 |
| 10/16/2026 21:43 | 2 | 70.72 |
| 10/16/2026 21:43 | 5 | 70.67 |
| 10/16/2026 21:43 | 4 | 70.71 |
| 10/16/2026 21:43 | 345 | 70.71 |
| 10/16/2026 21:43 | 3 | 70.72 |
| 10/16/2026 21:43 | 1 | 70.72 |
| 10/16/2026 21:42 | 3 | 70.80 |
| 10/16/2026 21:41 | 28 | 70.805 |
| 10/16/2026 21:41 | 50 | 70.80 |
| 10/16/2026 21:41 | 1 | 70.75 |
| 10/16/2026 21:41 | 25 | 70.74 |
| 10/16/2026 21:41 | 1 | 70.74 |
| 10/16/2026 21:41 | 70 | 70.73 |
| 10/16/2026 21:41 | 71 | 70.73 |
| 10/16/2026 21:41 | 1 | 70.72 |
| 10/16/2026 21:41 | 69 | 70.72 |
| 10/16/2026 21:41 | 129 | 70.70 |
| 10/16/2026 21:41 | 31 | 70.70 |
| 10/16/2026 21:41 | 99 | 70.70 |
| 10/16/2026 21:41 | 42 | 70.70 |
| 10/16/2026 21:41 | 99 | 70.69 |
| 10/16/2026 21:41 | 1 | 70.69 |
| 10/16/2026 21:41 | 51 | 70.70 |
| 10/16/2026 21:41 | 1 | 70.70 |
| 10/16/2026 21:41 | 100 | 70.65 |
| 10/16/2026 21:41 | 100 | 70.65 |
| 10/16/2026 21:41 | 2 | 70.65 |
| 10/16/2026 21:41 | 1 | 70.705 |
| 10/16/2026 21:41 | 74 | 70.66 |
| 10/16/2026 21:41 | 26 | 70.66 |
| 10/16/2026 21:41 | 1 | 70.70 |
| 10/16/2026 21:41 | 102 | 70.66 |
| 10/16/2026 21:41 | 1 | 70.69 |
| 10/16/2026 21:41 | 193 | 70.73 |
| 10/16/2026 21:40 | 4 | 70.785 |
| 10/16/2026 21:39 | 2 | 70.68 |
| 10/16/2026 21:39 | 1 | 70.68 |
| 10/16/2026 21:39 | 1 | 70.68 |
| 10/16/2026 21:37 | 8 | 70.79 |
| 10/16/2026 21:36 | 1 | 70.71 |
| 10/16/2026 21:35 | 1 | 70.71 |
| 10/16/2026 21:34 | 1 | 70.68 |
| 10/16/2026 21:34 | 1 | 70.68 |
| 10/16/2026 21:33 | 37 | 70.68 |
| 10/16/2026 21:33 | 1 | 70.68 |
| 10/16/2026 21:33 | 5 | 70.73 |
| 10/16/2026 21:31 | 1 | 70.83 |
| 10/16/2026 21:31 | 4 | 70.83 |
| 10/16/2026 21:30 | 1 | 70.83 |
| 10/16/2026 21:30 | 2 | 70.84 |
| 10/16/2026 21:30 | 1 | 70.90 |
| 10/16/2026 21:30 | 1 | 70.90 |
| 10/16/2026 21:30 | 100 | 70.89 |
| 10/16/2026 21:30 | 106 | 70.82 |
| 10/16/2026 21:29 | 93 | 70.82 |
| 10/16/2026 21:29 | 1 | 70.82 |
| 10/16/2026 21:29 | 1 | 70.82 |
| 10/16/2026 21:29 | 2 | 70.67 |
| 10/16/2026 21:29 | 1 | 70.67 |
| 10/16/2026 21:29 | 1 | 70.67 |
| 10/16/2026 21:29 | 4 | 70.76 |
| 10/16/2026 21:29 | 1 | 70.66 |
| 10/16/2026 21:29 | 5 | 70.66 |
| 10/16/2026 21:29 | 1 | 70.67 |
| 10/16/2026 21:29 | 1 | 70.71 |
| 10/16/2026 21:29 | 6 | 70.71 |
| 10/16/2026 21:29 | 12 | 70.71 |
| 10/16/2026 21:29 | 1 | 70.71 |
| 10/16/2026 21:29 | 4 | 70.77 |
| 10/16/2026 21:28 | 1 | 70.77 |
| 10/16/2026 21:28 | 3 | 70.71 |
| 10/16/2026 21:28 | 11 | 70.72 |
| 10/16/2026 21:28 | 1 | 70.78 |
| 10/16/2026 21:28 | 3 | 70.78 |
| 10/16/2026 21:28 | 1 | 70.78 |
| 10/16/2026 21:27 | 4 | 70.775 |
| 10/16/2026 21:26 | 4 | 70.77 |
| 10/16/2026 21:26 | 68 | 70.76 |
| 10/16/2026 21:26 | 34 | 70.845 |
| 10/16/2026 21:26 | 25 | 70.845 |
| 10/16/2026 21:26 | 50 | 70.84 |
| 10/16/2026 21:26 | 87 | 70.84 |
| 10/16/2026 21:25 | 4 | 70.84 |
| 10/16/2026 21:25 | 9 | 70.84 |
| 10/16/2026 21:25 | 1 | 70.90 |
| 10/16/2026 21:25 | 1 | 70.90 |
| 10/16/2026 21:25 | 5 | 70.89 |
| 10/16/2026 21:25 | 100 | 70.89 |
| 10/16/2026 21:23 | 1 | 70.805 |
| 10/16/2026 21:23 | 40 | 70.82 |
| 10/16/2026 21:23 | 4 | 70.885 |
| 10/16/2026 21:22 | 4 | 70.885 |
| 10/16/2026 21:22 | 20 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:22 | 25 | 70.885 |
| 10/16/2026 21:21 | 1 | 70.885 |
| 10/16/2026 21:21 | 1 | 70.87 |
| 10/16/2026 21:21 | 4 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 1 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:21 | 2 | 70.885 |
| 10/16/2026 21:20 | 37 | 70.90 |
| 10/16/2026 21:20 | 13 | 70.90 |
| 10/16/2026 21:20 | 1 | 70.94 |
| 10/16/2026 21:20 | 1 | 70.94 |
| 10/16/2026 21:20 | 100 | 70.94 |
| 10/16/2026 21:20 | 5 | 70.93 |
| 10/16/2026 21:20 | 22 | 70.93 |
| 10/16/2026 21:20 | 20 | 70.92 |
| 10/16/2026 21:20 | 2 | 70.80 |
| 10/16/2026 21:20 | 25 | 70.80 |
| 10/16/2026 21:20 | 1 | 70.76 |
| 10/16/2026 21:20 | 1 | 70.80 |
| 10/16/2026 21:20 | 4 | 70.80 |
| 10/16/2026 21:20 | 1 | 70.80 |
| 10/16/2026 21:20 | 25 | 70.80 |
| 10/16/2026 21:20 | 2 | 70.80 |
| 10/16/2026 21:19 | 5 | 70.76 |
| 10/16/2026 21:19 | 1 | 70.76 |
| 10/16/2026 21:19 | 1 | 70.79 |
| 10/16/2026 21:19 | 1 | 70.79 |
| 10/16/2026 21:19 | 25 | 70.79 |
| 10/16/2026 21:19 | 25 | 70.79 |
| 10/16/2026 21:19 | 25 | 70.79 |
| 10/16/2026 21:19 | 2 | 70.72 |
| 10/16/2026 21:19 | 1 | 70.79 |
| 10/16/2026 21:18 | 4 | 70.785 |
| 10/16/2026 21:18 | 1 | 70.785 |
| 10/16/2026 21:18 | 2 | 70.72 |
| 10/16/2026 21:18 | 1 | 70.78 |
| 10/16/2026 21:18 | 15 | 70.73 |
| 10/16/2026 21:18 | 15 | 70.74 |
| 10/16/2026 21:18 | 28 | 70.74 |
| 10/16/2026 21:18 | 7 | 70.74 |
| 10/16/2026 21:18 | 13 | 70.74 |
| 10/16/2026 21:18 | 1 | 70.82 |
| 10/16/2026 21:18 | 4 | 70.83 |
| 10/16/2026 21:17 | 17 | 70.79 |
| 10/16/2026 21:17 | 6 | 70.79 |
| 10/16/2026 21:17 | 100 | 70.82 |
| 10/16/2026 21:17 | 15 | 70.80 |
| 10/16/2026 21:17 | 36 | 70.82 |
| 10/16/2026 21:17 | 15 | 70.82 |
| 10/16/2026 21:17 | 22 | 70.82 |
| 10/16/2026 21:17 | 1 | 70.83 |
| 10/16/2026 21:17 | 24 | 70.83 |
| 10/16/2026 21:17 | 100 | 70.83 |
| 10/16/2026 21:17 | 15 | 70.83 |
| 10/16/2026 21:17 | 5 | 70.84 |
| 10/16/2026 21:17 | 5 | 70.87 |
| 10/16/2026 21:17 | 5 | 70.87 |
| 10/16/2026 21:17 | 4 | 70.87 |
| 10/16/2026 21:15 | 5 | 70.90 |
| 10/16/2026 21:15 | 8 | 70.88 |
| 10/16/2026 21:15 | 8 | 70.84 |
| 10/16/2026 21:15 | 2 | 70.855 |
| 10/16/2026 21:14 | 1 | 70.88 |
| 10/16/2026 21:14 | 8 | 70.82 |
| 10/16/2026 21:14 | 10 | 70.82 |
| 10/16/2026 21:14 | 1 | 70.86 |
| 10/16/2026 21:14 | 1 | 70.86 |
| 10/16/2026 21:14 | 196 | 70.86 |
| 10/16/2026 21:13 | 1 | 70.875 |
| 10/16/2026 21:13 | 5 | 70.875 |
| 10/16/2026 21:13 | 5 | 70.875 |
| 10/16/2026 21:13 | 4 | 70.875 |
| 10/16/2026 21:13 | 20 | 70.86 |
| 10/16/2026 21:13 | 22 | 70.86 |
| 10/16/2026 21:12 | 18 | 70.785 |
| 10/16/2026 21:12 | 18 | 70.785 |
| 10/16/2026 21:12 | 29 | 70.79 |
| 10/16/2026 21:12 | 1 | 70.79 |
| 10/16/2026 21:12 | 38 | 70.77 |
| 10/16/2026 21:12 | 17 | 70.77 |
| 10/16/2026 21:12 | 2 | 70.75 |
| 10/16/2026 21:12 | 20 | 70.75 |
| 10/16/2026 21:12 | 100 | 70.72 |
| 10/16/2026 21:12 | 27 | 70.70 |
| 10/16/2026 21:11 | 66 | 70.615 |
| 10/16/2026 21:11 | 33 | 70.61 |
| 10/16/2026 21:11 | 1 | 70.61 |
| 10/16/2026 21:10 | 5 | 70.595 |
| 10/16/2026 21:10 | 4 | 70.595 |
| 10/16/2026 21:10 | 1 | 70.60 |
| 10/16/2026 21:10 | 25 | 70.60 |
| 10/16/2026 21:10 | 2 | 70.60 |
| 10/16/2026 21:10 | 25 | 70.60 |
| 10/16/2026 21:10 | 1 | 70.60 |
| 10/16/2026 21:10 | 44 | 70.58 |
| 10/16/2026 21:10 | 1 | 70.57 |
| 10/16/2026 21:10 | 500 | 70.57 |
| 10/16/2026 21:10 | 125 | 70.56 |
| 10/16/2026 21:10 | 87 | 70.56 |
| 10/16/2026 21:10 | 90 | 70.53 |
| 10/16/2026 21:09 | 2 | 70.25 |
| 10/16/2026 21:09 | 1 | 70.27 |
| 10/16/2026 21:09 | 1 | 70.28 |
| 10/16/2026 21:09 | 1 | 70.29 |
| 10/16/2026 21:09 | 1 | 70.30 |
| 10/16/2026 21:09 | 1 | 70.31 |
| 10/16/2026 21:09 | 1 | 70.32 |
| 10/16/2026 21:09 | 1 | 70.33 |
| 10/16/2026 21:09 | 19 | 70.33 |
| 10/16/2026 21:09 | 1 | 70.34 |
| 10/16/2026 21:09 | 2 | 70.36 |
| 10/16/2026 21:09 | 100 | 70.36 |
| 10/16/2026 21:09 | 100 | 70.39 |
| 10/16/2026 21:09 | 2 | 70.39 |
| 10/16/2026 21:08 | 4 | 70.525 |
| 10/16/2026 21:08 | 1 | 70.44 |
| 10/16/2026 21:08 | 60 | 70.475 |
| 10/16/2026 21:08 | 1 | 70.48 |
| 10/16/2026 21:08 | 16 | 70.48 |
| 10/16/2026 21:08 | 37 | 70.49 |
| 10/16/2026 21:07 | 4 | 70.59 |
| 10/16/2026 21:07 | 100 | 70.56 |
| 10/16/2026 21:06 | 12 | 70.57 |
| 10/16/2026 21:06 | 60 | 70.57 |
| 10/16/2026 21:06 | 125 | 70.58 |
| 10/16/2026 21:06 | 4 | 70.69 |
| 10/16/2026 21:06 | 1 | 70.69 |
| 10/16/2026 21:06 | 1 | 70.69 |
| 10/16/2026 21:05 | 1 | 70.69 |
| 10/16/2026 21:04 | 1 | 70.63 |
| 10/16/2026 21:04 | 1 | 70.69 |
| 10/16/2026 21:04 | 13 | 70.64 |
| 10/16/2026 21:04 | 1 | 70.59 |
| 10/16/2026 21:03 | 5 | 70.59 |
| 10/16/2026 21:03 | 1 | 70.59 |
| 10/16/2026 21:03 | 4 | 70.59 |
| 10/16/2026 21:02 | 1 | 70.62 |
| 10/16/2026 21:02 | 100 | 70.61 |
| 10/16/2026 21:01 | 1 | 70.52 |
| 10/16/2026 21:01 | 25 | 70.56 |
| 10/16/2026 21:01 | 25 | 70.56 |
| 10/16/2026 21:01 | 25 | 70.56 |
| 10/16/2026 21:01 | 25 | 70.56 |
| 10/16/2026 21:01 | 29 | 70.62 |
| 10/16/2026 21:00 | 1 | 70.62 |
| 10/16/2026 21:00 | 1 | 70.62 |
| 10/16/2026 21:00 | 1 | 70.64 |
| 10/16/2026 20:59 | 4 | 70.68 |
| 10/16/2026 20:59 | 106 | 70.68 |
| 10/16/2026 20:59 | 19 | 70.68 |
| 10/16/2026 20:59 | 1 | 70.68 |
| 10/16/2026 20:59 | 100 | 70.65 |
| 10/16/2026 20:59 | 413 | 70.66 |
| 10/16/2026 20:59 | 2 | 70.66 |
| 10/16/2026 20:59 | 10 | 70.65 |
| 10/16/2026 20:59 | 100 | 70.65 |
| 10/16/2026 20:59 | 1 | 70.64 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.52 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:59 | 1 | 70.53 |
| 10/16/2026 20:58 | 1 | 70.52 |
| 10/16/2026 20:58 | 13 | 70.52 |
| 10/16/2026 20:58 | 50 | 70.575 |
| 10/16/2026 20:58 | 1 | 70.59 |
| 10/16/2026 20:58 | 4 | 70.59 |
| 10/16/2026 20:58 | 1 | 70.60 |
| 10/16/2026 20:58 | 1 | 70.61 |
| 10/16/2026 20:58 | 15 | 70.62 |
| 10/16/2026 20:58 | 1 | 70.62 |
| 10/16/2026 20:58 | 15 | 70.63 |
| 10/16/2026 20:58 | 28 | 70.63 |
| 10/16/2026 20:58 | 11 | 70.63 |
| 10/16/2026 20:58 | 4 | 70.63 |
| 10/16/2026 20:58 | 1 | 70.63 |
| 10/16/2026 20:58 | 100 | 70.63 |
| 10/16/2026 20:58 | 1 | 70.64 |
| 10/16/2026 20:58 | 54 | 70.65 |
| 10/16/2026 20:58 | 1 | 70.65 |
| 10/16/2026 20:58 | 5 | 70.65 |
| 10/16/2026 20:58 | 137 | 70.66 |
| 10/16/2026 20:58 | 95 | 70.66 |
| 10/16/2026 20:58 | 1 | 70.66 |
| 10/16/2026 20:58 | 2 | 70.72 |
| 10/16/2026 20:58 | 4 | 70.745 |
| 10/16/2026 20:58 | 2 | 70.74 |
| 10/16/2026 20:57 | 2 | 70.745 |
| 10/16/2026 20:57 | 2 | 70.745 |
| 10/16/2026 20:57 | 2 | 70.735 |
| 10/16/2026 20:57 | 2 | 70.73 |
| 10/16/2026 20:56 | 2 | 70.73 |
| 10/16/2026 20:56 | 6 | 70.66 |
| 10/16/2026 20:54 | 1 | 70.71 |
| 10/16/2026 20:54 | 15 | 70.73 |
| 10/16/2026 20:54 | 15 | 70.73 |
| 10/16/2026 20:54 | 15 | 70.73 |
| 10/16/2026 20:54 | 28 | 70.74 |
| 10/16/2026 20:54 | 15 | 70.74 |
| 10/16/2026 20:54 | 15 | 70.74 |
| 10/16/2026 20:54 | 15 | 70.74 |
| 10/16/2026 20:54 | 1 | 70.82 |
| 10/16/2026 20:54 | 2 | 70.82 |
| 10/16/2026 20:54 | 1 | 70.82 |
| 10/16/2026 20:53 | 1 | 70.82 |
| 10/16/2026 20:53 | 1 | 70.82 |
| 10/16/2026 20:52 | 1 | 70.79 |
| 10/16/2026 20:52 | 1 | 70.79 |
| 10/16/2026 20:52 | 11 | 70.79 |
| 10/16/2026 20:52 | 1 | 70.84 |
| 10/16/2026 20:52 | 1 | 70.84 |
| 10/16/2026 20:52 | 2 | 70.84 |
| 10/16/2026 20:52 | 2 | 70.84 |
| 10/16/2026 20:52 | 1 | 70.85 |
| 10/16/2026 20:51 | 2 | 70.84 |
| 10/16/2026 20:51 | 25 | 70.78 |
| 10/16/2026 20:51 | 3 | 70.78 |
| 10/16/2026 20:50 | 3 | 70.875 |
| 10/16/2026 20:50 | 2 | 70.875 |
| 10/16/2026 20:50 | 13 | 70.89 |
| 10/16/2026 20:50 | 20 | 70.88 |
| 10/16/2026 20:50 | 1 | 70.88 |
| 10/16/2026 20:50 | 73 | 70.87 |
| 10/16/2026 20:50 | 25 | 70.83 |
| 10/16/2026 20:50 | 25 | 70.83 |
| 10/16/2026 20:49 | 3 | 70.86 |
| 10/16/2026 20:49 | 2 | 70.86 |
| 10/16/2026 20:49 | 1 | 70.86 |
| 10/16/2026 20:49 | 10 | 70.87 |
| 10/16/2026 20:49 | 100 | 70.87 |
| 10/16/2026 20:49 | 13 | 70.84 |
| 10/16/2026 20:46 | 43 | 70.74 |
| 10/16/2026 20:46 | 15 | 70.76 |
| 10/16/2026 20:46 | 41 | 70.77 |
| 10/16/2026 20:46 | 3 | 70.77 |
| 10/16/2026 20:46 | 28 | 70.77 |
| 10/16/2026 20:46 | 50 | 70.77 |
| 10/16/2026 20:46 | 17 | 70.77 |
| 10/16/2026 20:46 | 66 | 70.77 |
| 10/16/2026 20:46 | 125 | 70.78 |
| 10/16/2026 20:46 | 1 | 70.78 |
| 10/16/2026 20:46 | 13 | 70.78 |
| 10/16/2026 20:46 | 2 | 70.82 |
| 10/16/2026 20:46 | 100 | 70.82 |
| 10/16/2026 20:46 | 38 | 70.80 |
| 10/16/2026 20:45 | 24 | 70.76 |
| 10/16/2026 20:45 | 9 | 70.76 |
| 10/16/2026 20:45 | 58 | 70.80 |
| 10/16/2026 20:45 | 29 | 70.80 |
| 10/16/2026 20:45 | 13 | 70.79 |
| 10/16/2026 20:45 | 9 | 70.79 |
| 10/16/2026 20:45 | 50 | 70.78 |
| 10/16/2026 20:45 | 50 | 70.78 |
| 10/16/2026 20:45 | 100 | 70.77 |
| 10/16/2026 20:45 | 100 | 70.77 |
| 10/16/2026 20:45 | 1 | 70.66 |
| 10/16/2026 20:44 | 1 | 70.705 |
| 10/16/2026 20:44 | 10 | 70.77 |
| 10/16/2026 20:44 | 50 | 70.76 |
| 10/16/2026 20:44 | 1 | 70.71 |
| 10/16/2026 20:44 | 1 | 70.71 |
| 10/16/2026 20:43 | 1 | 70.70 |
| 10/16/2026 20:43 | 5 | 70.70 |
| 10/16/2026 20:43 | 125 | 70.64 |
| 10/16/2026 20:43 | 1 | 70.64 |
| 10/16/2026 20:43 | 100 | 70.64 |
| 10/16/2026 20:43 | 1 | 70.71 |
| 10/16/2026 20:43 | 1 | 70.71 |
| 10/16/2026 20:42 | 2 | 70.71 |
| 10/16/2026 20:42 | 10 | 70.69 |
| 10/16/2026 20:41 | 2 | 70.71 |
| 10/16/2026 20:41 | 2 | 70.71 |
| 10/16/2026 20:40 | 40 | 70.74 |
| 10/16/2026 20:40 | 150 | 70.74 |
| 10/16/2026 20:40 | 10 | 70.74 |
| 10/16/2026 20:40 | 50 | 70.72 |
| 10/16/2026 20:39 | 100 | 70.685 |
| 10/16/2026 20:39 | 7 | 70.69 |
| 10/16/2026 20:39 | 3 | 70.69 |
| 10/16/2026 20:39 | 3 | 70.69 |
| 10/16/2026 20:39 | 2 | 70.69 |
| 10/16/2026 20:39 | 1 | 70.73 |
| 10/16/2026 20:39 | 25 | 70.71 |
| 10/16/2026 20:39 | 100 | 70.68 |
| 10/16/2026 20:37 | 7 | 70.59 |
| 10/16/2026 20:37 | 7 | 70.59 |
| 10/16/2026 20:36 | 3 | 70.59 |
| 10/16/2026 20:36 | 2 | 70.59 |
| 10/16/2026 20:33 | 1 | 70.62 |
| 10/16/2026 20:33 | 1 | 70.59 |
| 10/16/2026 20:33 | 2 | 70.605 |
| 10/16/2026 20:29 | 1 | 70.625 |
| 10/16/2026 20:29 | 4 | 70.625 |
| 10/16/2026 20:28 | 13 | 70.57 |
| 10/16/2026 20:28 | 4 | 70.625 |
| 10/16/2026 20:27 | 4 | 70.625 |
| 10/16/2026 20:27 | 4 | 70.62 |
| 10/16/2026 20:27 | 60 | 70.56 |
| 10/16/2026 20:27 | 24 | 70.61 |
| 10/16/2026 20:26 | 13 | 70.60 |
| 10/16/2026 20:26 | 15 | 70.61 |
| 10/16/2026 20:26 | 20 | 70.61 |
| 10/16/2026 20:26 | 15 | 70.61 |
| 10/16/2026 20:26 | 4 | 70.61 |
| 10/16/2026 20:26 | 48 | 70.64 |
| 10/16/2026 20:25 | 30 | 70.71 |
| 10/16/2026 20:25 | 1 | 70.62 |
| 10/16/2026 20:25 | 17 | 70.64 |
| 10/16/2026 20:25 | 9 | 70.64 |
| 10/16/2026 20:25 | 47 | 70.65 |
| 10/16/2026 20:25 | 10 | 70.65 |
| 10/16/2026 20:25 | 164 | 70.65 |
| 10/16/2026 20:25 | 40 | 70.65 |
| 10/16/2026 20:25 | 100 | 70.67 |
| 10/16/2026 20:25 | 91 | 70.66 |
| 10/16/2026 20:25 | 100 | 70.66 |
| 10/16/2026 20:25 | 100 | 70.67 |
| 10/16/2026 20:25 | 4 | 70.76 |
| 10/16/2026 20:24 | 4 | 70.75 |
| 10/16/2026 20:24 | 4 | 70.745 |
| 10/16/2026 20:23 | 5 | 70.80 |
| 10/16/2026 20:22 | 4 | 70.725 |
| 10/16/2026 20:22 | 4 | 70.725 |
| 10/16/2026 20:22 | 83 | 70.77 |
| 10/16/2026 20:21 | 91 | 70.71 |
| 10/16/2026 20:21 | 4 | 70.735 |
| 10/16/2026 20:20 | 3 | 70.725 |
| 10/16/2026 20:20 | 5 | 70.725 |
| 10/16/2026 20:20 | 4 | 70.725 |
| 10/16/2026 20:20 | 1 | 70.77 |
| 10/16/2026 20:20 | 1 | 70.76 |
| 10/16/2026 20:20 | 22 | 70.75 |
| 10/16/2026 20:20 | 40 | 70.75 |
| 10/16/2026 20:20 | 1 | 70.75 |
| 10/16/2026 20:20 | 23 | 70.71 |
| 10/16/2026 20:20 | 60 | 70.71 |
| 10/16/2026 20:20 | 60 | 70.70 |
| 10/16/2026 20:20 | 100 | 70.69 |
| 10/16/2026 20:15 | 39 | 70.62 |
| 10/16/2026 20:15 | 50 | 70.465 |
| 10/16/2026 20:15 | 1 | 70.465 |
| 10/16/2026 20:15 | 5 | 70.465 |
| 10/16/2026 20:15 | 5 | 70.465 |
| 10/16/2026 20:15 | 4 | 70.465 |
| 10/16/2026 20:11 | 1 | 70.45 |
| 10/16/2026 20:11 | 30 | 70.48 |
| 10/16/2026 20:11 | 4 | 70.555 |
| 10/16/2026 20:11 | 1 | 70.50 |
| 10/16/2026 20:11 | 10 | 70.50 |
| 10/16/2026 20:11 | 5 | 70.50 |
| 10/16/2026 20:11 | 100 | 70.50 |
| 10/16/2026 20:11 | 10 | 70.51 |
| 10/16/2026 20:11 | 115 | 70.51 |
| 10/16/2026 20:10 | 4 | 70.70 |
| 10/16/2026 20:10 | 4 | 70.65 |
| 10/16/2026 20:09 | 15 | 70.66 |
| 10/16/2026 20:08 | 15 | 70.68 |
| 10/16/2026 20:07 | 5 | 70.835 |
| 10/16/2026 20:07 | 4 | 70.835 |
| 10/16/2026 20:05 | 5 | 70.84 |
| 10/16/2026 20:05 | 4 | 70.84 |
| 10/16/2026 20:05 | 3 | 70.84 |
| 10/16/2026 20:04 | 2 | 70.84 |
| 10/16/2026 20:04 | 3 | 70.84 |
| 10/16/2026 20:04 | 2 | 70.84 |
| 10/16/2026 20:04 | 4 | 70.84 |
| 10/16/2026 20:03 | 1 | 70.84 |
| 10/16/2026 20:03 | 6 | 70.84 |
| 10/16/2026 20:03 | 3 | 70.84 |
| 10/16/2026 20:03 | 4 | 70.84 |
| 10/16/2026 20:02 | 32 | 70.83 |
| 10/16/2026 20:02 | 3 | 70.83 |
| 10/16/2026 20:02 | 1 | 70.77 |
| 10/16/2026 20:02 | 100 | 70.77 |
| 10/16/2026 20:02 | 100 | 70.77 |
| 10/16/2026 20:02 | 1 | 70.75 |
| 10/16/2026 20:02 | 1 | 70.74 |
| 10/16/2026 20:02 | 100 | 70.73 |
| 10/16/2026 20:02 | 100 | 70.72 |
| 10/16/2026 20:02 | 86 | 70.71 |
| 10/16/2026 20:02 | 63 | 70.64 |
| 10/16/2026 20:00 | 32 | 70.69 |
| 10/16/2026 20:00 | 7 | 70.65 |
| 10/16/2026 19:56 | 1 | 70.67 |
| 10/16/2026 19:56 | 1 | 70.68 |
| 10/16/2026 19:56 | 8 | 70.70 |
| 10/16/2026 19:56 | 142 | 70.70 |
| 10/16/2026 19:56 | 8 | 70.71 |
| 10/16/2026 19:56 | 117 | 70.71 |
| 10/16/2026 19:56 | 4 | 70.71 |
| 10/16/2026 19:55 | 1 | 70.81 |
| 10/16/2026 19:54 | 1 | 70.81 |
| 10/16/2026 19:54 | 1 | 70.81 |
| 10/16/2026 19:54 | 1 | 70.80 |
| 10/16/2026 19:54 | 1 | 70.80 |
| 10/16/2026 19:53 | 28 | 70.75 |
| 10/16/2026 19:53 | 1 | 70.82 |
| 10/16/2026 19:53 | 1 | 70.82 |
| 10/16/2026 19:53 | 1 | 70.85 |
| 10/16/2026 19:52 | 1 | 70.84 |
| 10/16/2026 19:52 | 2 | 70.84 |
| 10/16/2026 19:52 | 1 | 70.855 |
| 10/16/2026 19:52 | 80 | 70.71 |
| 10/16/2026 19:52 | 100 | 70.71 |
| 10/16/2026 19:52 | 80 | 70.71 |
| 10/16/2026 19:52 | 100 | 70.72 |
| 10/16/2026 19:51 | 1 | 70.84 |
| 10/16/2026 19:51 | 2 | 70.80 |
| 10/16/2026 19:51 | 15 | 70.72 |
| 10/16/2026 19:51 | 88 | 70.73 |
| 10/16/2026 19:51 | 12 | 70.73 |
| 10/16/2026 19:51 | 15 | 70.73 |
| 10/16/2026 19:51 | 1 | 70.74 |
| 10/16/2026 19:51 | 1 | 70.74 |
| 10/16/2026 19:51 | 1 | 70.75 |
| 10/16/2026 19:51 | 2 | 70.75 |
| 10/16/2026 19:51 | 2 | 70.75 |
| 10/16/2026 19:51 | 1 | 70.885 |
| 10/16/2026 19:50 | 3 | 70.885 |
| 10/16/2026 19:49 | 17 | 70.88 |
| 10/16/2026 19:49 | 1 | 70.925 |
| 10/16/2026 19:49 | 2 | 70.925 |
| 10/16/2026 19:49 | 1 | 70.925 |
| 10/16/2026 19:45 | 16 | 70.95 |
| 10/16/2026 19:45 | 100 | 70.92 |
| 10/16/2026 19:43 | 10 | 71.01 |
| 10/16/2026 19:42 | 12 | 70.97 |
| 10/16/2026 19:42 | 12 | 70.97 |
| 10/16/2026 19:42 | 12 | 70.97 |
| 10/16/2026 19:42 | 1 | 71.05 |
| 10/16/2026 19:42 | 4 | 71.16 |
| 10/16/2026 19:41 | 100 | 71.01 |
| 10/16/2026 19:41 | 4 | 71.00 |
| 10/16/2026 19:41 | 76 | 71.00 |
| 10/16/2026 19:41 | 24 | 71.00 |
| 10/16/2026 19:41 | 1 | 70.99 |
| 10/16/2026 19:41 | 1 | 70.99 |
| 10/16/2026 19:41 | 83 | 70.855 |
| 10/16/2026 19:41 | 1 | 70.855 |
| 10/16/2026 19:40 | 1 | 70.905 |
| 10/16/2026 19:39 | 3 | 70.87 |
| 10/16/2026 19:39 | 22 | 70.87 |
| 10/16/2026 19:39 | 3 | 70.905 |
| 10/16/2026 19:39 | 1 | 70.905 |
| 10/16/2026 19:39 | 1 | 70.905 |
| 10/16/2026 19:39 | 1 | 70.905 |
| 10/16/2026 19:38 | 5 | 71.04 |
| 10/16/2026 19:38 | 1 | 70.905 |
| 10/16/2026 19:38 | 1 | 70.90 |
| 10/16/2026 19:38 | 1 | 70.905 |
| 10/16/2026 19:38 | 1 | 70.905 |
| 10/16/2026 19:38 | 5 | 70.98 |
| 10/16/2026 19:36 | 1 | 70.94 |
| 10/16/2026 19:36 | 170 | 70.97 |
| 10/16/2026 19:36 | 8 | 71.04 |
| 10/16/2026 19:36 | 3 | 71.00 |
| 10/16/2026 19:36 | 3 | 71.00 |
| 10/16/2026 19:36 | 4 | 71.005 |
| 10/16/2026 19:36 | 6 | 71.005 |
| 10/16/2026 19:36 | 3 | 71.005 |
| 10/16/2026 19:36 | 3 | 71.005 |
| 10/16/2026 19:36 | 3 | 71.005 |
| 10/16/2026 19:36 | 3 | 71.005 |
| 10/16/2026 19:36 | 1 | 71.005 |
| 10/16/2026 19:36 | 2 | 71.005 |
| 10/16/2026 19:36 | 3 | 71.06 |
| 10/16/2026 19:36 | 21 | 71.06 |
| 10/16/2026 19:36 | 16 | 71.06 |
| 10/16/2026 19:36 | 2 | 71.06 |
| 10/16/2026 19:36 | 41 | 71.06 |
| 10/16/2026 19:36 | 1 | 71.06 |
| 10/16/2026 19:36 | 1 | 71.06 |
| 10/16/2026 19:36 | 8 | 71.06 |
| 10/16/2026 19:36 | 8 | 71.06 |
| 10/16/2026 19:36 | 100 | 71.00 |
| 10/16/2026 19:36 | 100 | 71.03 |
| 10/16/2026 19:36 | 1 | 71.02 |
| 10/16/2026 19:36 | 100 | 71.02 |
| 10/16/2026 19:32 | 5 | 70.98 |
| 10/16/2026 19:32 | 1 | 70.75 |
| 10/16/2026 19:31 | 1 | 70.99 |
| 10/16/2026 19:31 | 2 | 70.99 |
| 10/16/2026 19:29 | 50 | 70.86 |
| 10/16/2026 19:29 | 15 | 70.88 |
| 10/16/2026 19:29 | 15 | 70.89 |
| 10/16/2026 19:29 | 15 | 70.90 |
| 10/16/2026 19:29 | 15 | 70.90 |
| 10/16/2026 19:28 | 1 | 71.01 |
| 10/16/2026 19:28 | 1 | 71.01 |
| 10/16/2026 19:28 | 1 | 71.01 |
| 10/16/2026 19:28 | 99 | 70.955 |
| 10/16/2026 19:28 | 1 | 70.955 |
| 10/16/2026 19:28 | 1 | 70.86 |
| 10/16/2026 19:28 | 100 | 70.85 |
| 10/16/2026 19:28 | 2 | 70.83 |
| 10/16/2026 19:28 | 2 | 70.83 |
| 10/16/2026 19:28 | 33 | 70.83 |
| 10/16/2026 19:28 | 100 | 70.83 |
| 10/16/2026 19:28 | 22 | 70.83 |
| 10/16/2026 19:25 | 28 | 70.725 |
| 10/16/2026 19:25 | 31 | 70.73 |
| 10/16/2026 19:25 | 31 | 70.73 |
| 10/16/2026 19:24 | 34 | 70.66 |
| 10/16/2026 19:24 | 25 | 70.66 |
| 10/16/2026 19:24 | 25 | 70.66 |
| 10/16/2026 19:24 | 25 | 70.66 |
| 10/16/2026 19:24 | 25 | 70.66 |
| 10/16/2026 19:24 | 10 | 70.63 |
| 10/16/2026 19:24 | 90 | 70.63 |
| 10/16/2026 19:24 | 10 | 70.62 |
| 10/16/2026 19:24 | 1 | 70.61 |
| 10/16/2026 19:24 | 100 | 70.60 |
| 10/16/2026 19:22 | 47 | 70.41 |
| 10/16/2026 19:22 | 15 | 70.48 |
| 10/16/2026 19:20 | 35 | 70.52 |
| 10/16/2026 19:19 | 3 | 70.50 |
| 10/16/2026 19:19 | 1 | 70.50 |
| 10/16/2026 19:19 | 1 | 70.51 |
| 10/16/2026 19:19 | 15 | 70.52 |
| 10/16/2026 19:19 | 93 | 70.53 |
| 10/16/2026 19:19 | 7 | 70.53 |
| 10/16/2026 19:19 | 100 | 70.53 |
| 10/16/2026 19:19 | 100 | 70.53 |
| 10/16/2026 19:19 | 100 | 70.53 |
| 10/16/2026 19:19 | 13 | 70.53 |
| 10/16/2026 19:19 | 13 | 70.53 |
| 10/16/2026 19:19 | 15 | 70.53 |
| 10/16/2026 19:19 | 15 | 70.53 |
| 10/16/2026 19:19 | 15 | 70.53 |
| 10/16/2026 19:19 | 46 | 70.54 |
| 10/16/2026 19:19 | 125 | 70.54 |
| 10/16/2026 19:19 | 1 | 70.63 |
| 10/16/2026 19:16 | 18 | 70.635 |
| 10/16/2026 19:16 | 14 | 70.65 |
| 10/16/2026 19:16 | 1 | 70.65 |
| 10/16/2026 19:13 | 38 | 70.66 |
| 10/16/2026 19:13 | 15 | 70.66 |
| 10/16/2026 19:13 | 15 | 70.67 |
| 10/16/2026 19:12 | 90 | 70.72 |
| 10/16/2026 19:12 | 50 | 70.74 |
| 10/16/2026 19:12 | 98 | 70.75 |
| 10/16/2026 19:12 | 2 | 70.75 |
| 10/16/2026 19:12 | 41 | 70.75 |
| 10/16/2026 19:12 | 100 | 70.74 |
| 10/16/2026 19:11 | 41 | 70.74 |
| 10/16/2026 19:09 | 16 | 70.82 |
| 10/16/2026 19:09 | 50 | 70.83 |
| 10/16/2026 19:09 | 26 | 70.86 |
| 10/16/2026 19:09 | 10 | 70.80 |
| 10/16/2026 19:08 | 46 | 70.79 |
| 10/16/2026 19:08 | 10 | 70.78 |
| 10/16/2026 19:04 | 66 | 70.875 |
| 10/16/2026 19:03 | 59 | 70.88 |
| 10/16/2026 19:02 | 1 | 70.875 |
| 10/16/2026 19:00 | 26 | 70.88 |
| 10/16/2026 19:00 | 29 | 70.90 |
| 10/16/2026 19:00 | 29 | 70.99 |
| 10/16/2026 19:00 | 271 | 70.99 |
| 10/16/2026 19:00 | 100 | 70.96 |
| 10/16/2026 19:00 | 41 | 70.96 |
| 10/16/2026 19:00 | 23 | 71.03 |
| 10/16/2026 19:00 | 100 | 71.03 |
| 10/16/2026 19:00 | 16 | 71.02 |
| 10/16/2026 19:00 | 1 | 71.02 |
| 10/16/2026 19:00 | 1 | 71.02 |
| 10/16/2026 18:59 | 59 | 70.98 |
| 10/16/2026 18:59 | 84 | 71.01 |
| 10/16/2026 18:59 | 100 | 70.99 |
| 10/16/2026 18:59 | 100 | 70.97 |
| 10/16/2026 18:59 | 71 | 70.91 |
| 10/16/2026 18:57 | 1 | 70.86 |
| 10/16/2026 18:56 | 56 | 70.865 |
| 10/16/2026 18:56 | 7 | 70.865 |
| 10/16/2026 18:54 | 40 | 70.87 |
| 10/16/2026 18:54 | 14 | 70.87 |
| 10/16/2026 18:54 | 22 | 70.87 |
| 10/16/2026 18:54 | 77 | 70.87 |
| 10/16/2026 18:54 | 100 | 70.86 |
| 10/16/2026 18:51 | 82 | 70.81 |
| 10/16/2026 18:51 | 18 | 70.81 |
| 10/16/2026 18:49 | 30 | 70.82 |
| 10/16/2026 18:47 | 50 | 70.96 |
| 10/16/2026 18:47 | 1 | 70.91 |
| 10/16/2026 18:47 | 98 | 71.02 |
| 10/16/2026 18:47 | 1 | 71.02 |
| 10/16/2026 18:47 | 32 | 71.02 |
| 10/16/2026 18:47 | 5 | 71.02 |
| 10/16/2026 18:47 | 45 | 71.02 |
| 10/16/2026 18:47 | 100 | 70.96 |
| 10/16/2026 18:47 | 30 | 70.96 |
| 10/16/2026 18:47 | 3 | 70.96 |
| 10/16/2026 18:47 | 35 | 70.96 |
| 10/16/2026 18:47 | 1 | 70.96 |
| 10/16/2026 18:47 | 15 | 70.96 |
| 10/16/2026 18:47 | 1 | 70.97 |
| 10/16/2026 18:47 | 15 | 70.97 |
| 10/16/2026 18:47 | 14 | 70.98 |
| 10/16/2026 18:47 | 15 | 70.98 |
| 10/16/2026 18:47 | 11 | 70.99 |
| 10/16/2026 18:47 | 11 | 70.99 |
| 10/16/2026 18:47 | 14 | 70.99 |
| 10/16/2026 18:47 | 15 | 70.99 |
| 10/16/2026 18:47 | 14 | 71.00 |
| 10/16/2026 18:47 | 15 | 71.00 |
| 10/16/2026 18:47 | 10 | 71.01 |
| 10/16/2026 18:47 | 40 | 71.05 |
| 10/16/2026 18:47 | 1 | 71.12 |
| 10/16/2026 18:47 | 100 | 71.12 |
| 10/16/2026 18:47 | 48 | 71.11 |
| 10/16/2026 18:47 | 82 | 71.11 |
| 10/16/2026 18:47 | 72 | 71.08 |
| 10/16/2026 18:47 | 1 | 71.08 |
| 10/16/2026 18:47 | 39 | 71.08 |
| 10/16/2026 18:47 | 1 | 71.05 |
| 10/16/2026 18:46 | 3 | 71.15 |
| 10/16/2026 18:46 | 1 | 71.18 |
| 10/16/2026 18:46 | 2 | 71.18 |
| 10/16/2026 18:44 | 3 | 71.24 |
| 10/16/2026 18:40 | 25 | 71.28 |
| 10/16/2026 18:40 | 82 | 71.30 |
| 10/16/2026 18:40 | 100 | 71.33 |
| 10/16/2026 18:40 | 1 | 71.32 |
| 10/16/2026 18:40 | 200 | 71.32 |
| 10/16/2026 18:37 | 4 | 71.30 |
| 10/16/2026 18:37 | 9 | 71.29 |
| 10/16/2026 18:37 | 23 | 71.28 |
| 10/16/2026 18:37 | 50 | 71.25 |
| 10/16/2026 18:37 | 50 | 71.25 |
| 10/16/2026 18:37 | 44 | 71.24 |
| 10/16/2026 18:37 | 1 | 71.23 |
| 10/16/2026 18:37 | 2 | 71.23 |
| 10/16/2026 18:37 | 100 | 71.23 |
| 10/16/2026 18:33 | 2 | 71.135 |
| 10/16/2026 18:32 | 8 | 71.10 |
| 10/16/2026 18:32 | 1 | 71.135 |
| 10/16/2026 18:29 | 24 | 71.21 |
| 10/16/2026 18:26 | 17 | 71.20 |
| 10/16/2026 18:26 | 22 | 71.18 |
| 10/16/2026 18:25 | 10 | 71.15 |
| 10/16/2026 18:25 | 90 | 71.15 |
| 10/16/2026 18:25 | 10 | 71.16 |
| 10/16/2026 18:25 | 71 | 71.16 |
| 10/16/2026 18:25 | 9 | 71.16 |
| 10/16/2026 18:25 | 1 | 71.16 |
| 10/16/2026 18:25 | 1 | 71.16 |
| 10/16/2026 18:25 | 99 | 71.17 |
| 10/16/2026 18:25 | 1 | 71.17 |
| 10/16/2026 18:25 | 2 | 71.19 |
| 10/16/2026 18:25 | 3 | 71.27 |
| 10/16/2026 18:24 | 21 | 71.27 |
| 10/16/2026 18:24 | 25 | 71.27 |
| 10/16/2026 18:24 | 18 | 71.27 |
| 10/16/2026 18:24 | 3 | 71.27 |
| 10/16/2026 18:24 | 4 | 71.27 |
| 10/16/2026 18:24 | 2 | 71.22 |
| 10/16/2026 18:24 | 19 | 71.14 |
| 10/16/2026 18:20 | 50 | 71.22 |
| 10/16/2026 18:20 | 1 | 71.15 |
| 10/16/2026 18:19 | 85 | 71.13 |
| 10/16/2026 18:19 | 3 | 71.13 |
| 10/16/2026 18:19 | 5 | 71.02 |
| 10/16/2026 18:19 | 23 | 71.02 |
| 10/16/2026 18:18 | 75 | 70.99 |
| 10/16/2026 18:18 | 5 | 70.96 |
| 10/16/2026 18:18 | 1 | 70.94 |
| 10/16/2026 18:18 | 1 | 70.92 |
| 10/16/2026 18:18 | 100 | 70.92 |
| 10/16/2026 18:18 | 9 | 70.91 |
| 10/16/2026 18:18 | 100 | 70.89 |
| 10/16/2026 18:15 | 4 | 70.80 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:15 | 4 | 70.81 |
| 10/16/2026 18:14 | 5 | 70.81 |
| 10/16/2026 18:14 | 100 | 70.84 |
| 10/16/2026 18:14 | 100 | 70.83 |
| 10/16/2026 18:14 | 125 | 70.82 |
| 10/16/2026 18:13 | 100 | 70.83 |
| 10/16/2026 18:13 | 1 | 70.82 |
| 10/16/2026 18:13 | 1 | 70.82 |
| 10/16/2026 18:12 | 1 | 70.80 |
| 10/16/2026 18:12 | 96 | 70.80 |
| 10/16/2026 18:12 | 39 | 70.77 |
| 10/16/2026 18:12 | 2 | 70.80 |
| 10/16/2026 18:12 | 29 | 70.77 |
| 10/16/2026 18:12 | 4 | 70.77 |
| 10/16/2026 18:12 | 3 | 70.77 |
| 10/16/2026 18:12 | 2 | 70.80 |
| 10/16/2026 18:12 | 9 | 70.80 |
| 10/16/2026 18:12 | 100 | 70.77 |
| 10/16/2026 18:09 | 1 | 70.70 |
| 10/16/2026 18:09 | 1 | 70.66 |
| 10/16/2026 18:09 | 50 | 70.68 |
| 10/16/2026 18:08 | 1 | 70.655 |
| 10/16/2026 18:05 | 28 | 70.68 |
| 10/16/2026 18:04 | 39 | 70.67 |
| 10/16/2026 18:04 | 76 | 70.67 |
| 10/16/2026 18:04 | 1 | 70.63 |
| 10/16/2026 18:04 | 15 | 70.63 |
| 10/16/2026 18:04 | 15 | 70.63 |
| 10/16/2026 18:04 | 15 | 70.63 |
| 10/16/2026 18:04 | 8 | 70.63 |
| 10/16/2026 18:04 | 1 | 70.64 |
| 10/16/2026 18:04 | 1 | 70.64 |
| 10/16/2026 18:04 | 8 | 70.64 |
| 10/16/2026 18:04 | 13 | 70.64 |
| 10/16/2026 18:04 | 16 | 70.65 |
| 10/16/2026 18:04 | 84 | 70.65 |
| 10/16/2026 18:04 | 1 | 70.65 |
| 10/16/2026 18:04 | 24 | 70.66 |
| 10/16/2026 18:04 | 28 | 70.66 |
| 10/16/2026 18:04 | 100 | 70.66 |
| 10/16/2026 18:04 | 1 | 70.67 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 1 | 70.68 |
| 10/16/2026 18:04 | 5 | 70.68 |
| 10/16/2026 18:04 | 27 | 70.69 |
| 10/16/2026 18:04 | 1 | 70.72 |
| 10/16/2026 18:04 | 1 | 70.72 |
| 10/16/2026 18:04 | 27 | 70.72 |
| 10/16/2026 18:04 | 29 | 70.82 |
| 10/16/2026 18:04 | 1 | 70.825 |
| 10/16/2026 18:04 | 75 | 70.825 |
| 10/16/2026 18:04 | 25 | 70.825 |
| 10/16/2026 18:04 | 39 | 70.89 |
| 10/16/2026 18:04 | 43 | 70.91 |
| 10/16/2026 18:04 | 4 | 70.93 |
| 10/16/2026 18:04 | 3 | 70.93 |
| 10/16/2026 18:04 | 50 | 70.95 |
| 10/16/2026 18:04 | 100 | 70.97 |
| 10/16/2026 18:04 | 1 | 70.97 |
| 10/16/2026 18:04 | 24 | 70.97 |
| 10/16/2026 18:04 | 76 | 70.97 |
| 10/16/2026 18:04 | 100 | 70.97 |
| 10/16/2026 18:04 | 125 | 70.96 |
| 10/16/2026 18:02 | 300 | 70.91 |
| 10/16/2026 17:59 | 1 | 70.895 |
| 10/16/2026 17:57 | 3 | 70.92 |
| 10/16/2026 17:56 | 3 | 70.97 |
| 10/16/2026 17:55 | 3 | 70.93 |
| 10/16/2026 17:55 | 50 | 70.98 |
| 10/16/2026 17:55 | 1 | 71.00 |
| 10/16/2026 17:55 | 1 | 71.00 |
| 10/16/2026 17:55 | 19 | 71.00 |
| 10/16/2026 17:55 | 1 | 71.01 |
| 10/16/2026 17:55 | 20 | 71.01 |
| 10/16/2026 17:54 | 7 | 71.15 |
| 10/16/2026 17:54 | 8 | 71.15 |
| 10/16/2026 17:54 | 1 | 71.14 |
| 10/16/2026 17:54 | 100 | 71.09 |
| 10/16/2026 17:50 | 9 | 70.94 |
| 10/16/2026 17:50 | 1 | 70.87 |
| 10/16/2026 17:50 | 20 | 70.87 |
| 10/16/2026 17:50 | 2 | 70.875 |
| 10/16/2026 17:50 | 4 | 70.875 |
| 10/16/2026 17:50 | 4 | 70.875 |
| 10/16/2026 17:50 | 3 | 70.875 |
| 10/16/2026 17:50 | 100 | 71.00 |
| 10/16/2026 17:45 | 5 | 71.05 |
| 10/16/2026 17:45 | 1 | 71.06 |
| 10/16/2026 17:43 | 50 | 70.89 |
| 10/16/2026 17:43 | 50 | 70.94 |
| 10/16/2026 17:38 | 20 | 70.96 |
| 10/16/2026 17:38 | 150 | 70.97 |
| 10/16/2026 17:38 | 49 | 70.98 |
| 10/16/2026 17:38 | 100 | 71.02 |
| 10/16/2026 17:38 | 1 | 71.04 |
| 10/16/2026 17:38 | 1 | 71.05 |
| 10/16/2026 17:38 | 1 | 71.06 |
| 10/16/2026 17:38 | 1 | 71.07 |
| 10/16/2026 17:38 | 3 | 71.10 |
| 10/16/2026 17:38 | 30 | 71.13 |
| 10/16/2026 17:38 | 5 | 71.17 |
| 10/16/2026 17:37 | 3 | 71.35 |
| 10/16/2026 17:36 | 176 | 71.27 |
| 10/16/2026 17:35 | 100 | 71.38 |
| 10/16/2026 17:35 | 100 | 71.38 |
| 10/16/2026 17:35 | 100 | 71.39 |
| 10/16/2026 17:35 | 1 | 71.52 |
| 10/16/2026 17:35 | 38 | 71.55 |
| 10/16/2026 17:35 | 1 | 71.55 |
| 10/16/2026 17:35 | 17 | 71.55 |
| 10/16/2026 17:35 | 83 | 71.55 |
| 10/16/2026 17:35 | 1 | 71.56 |
| 10/16/2026 17:35 | 1 | 71.56 |
| 10/16/2026 17:35 | 16 | 71.56 |
| 10/16/2026 17:35 | 100 | 71.57 |
| 10/16/2026 17:35 | 3 | 71.73 |
| 10/16/2026 17:34 | 4 | 71.79 |
| 10/16/2026 17:34 | 3 | 71.79 |
| 10/16/2026 17:32 | 100 | 71.82 |
| 10/16/2026 17:32 | 39 | 71.82 |
| 10/16/2026 17:32 | 100 | 71.83 |
| 10/16/2026 17:32 | 3 | 71.88 |
| 10/16/2026 17:32 | 100 | 71.84 |
| 10/16/2026 17:32 | 3 | 71.85 |
| 10/16/2026 17:32 | 50 | 71.91 |
| 10/16/2026 17:32 | 1 | 71.91 |
| 10/16/2026 17:32 | 9 | 71.91 |
| 10/16/2026 17:32 | 10 | 71.89 |
| 10/16/2026 17:32 | 39 | 71.83 |
| 10/16/2026 17:32 | 4 | 71.83 |
| 10/16/2026 17:32 | 3 | 71.83 |
| 10/16/2026 17:32 | 1 | 71.89 |
| 10/16/2026 17:32 | 99 | 71.89 |
| 10/16/2026 17:32 | 57 | 71.87 |
| 10/16/2026 17:32 | 1 | 71.87 |
| 10/16/2026 17:32 | 27 | 71.85 |
| 10/16/2026 17:32 | 27 | 71.84 |
| 10/16/2026 17:32 | 7 | 71.84 |
| 10/16/2026 17:32 | 15 | 71.84 |
| 10/16/2026 17:30 | 1 | 71.70 |
| 10/16/2026 17:30 | 19 | 71.80 |
| 10/16/2026 17:30 | 1 | 71.79 |
| 10/16/2026 17:30 | 100 | 71.77 |
| 10/16/2026 17:28 | 1 | 71.78 |
| 10/16/2026 17:26 | 25 | 71.71 |
| 10/16/2026 17:26 | 26 | 71.70 |
| 10/16/2026 17:26 | 50 | 71.71 |
| 10/16/2026 17:26 | 70 | 71.78 |
| 10/16/2026 17:21 | 29 | 71.73 |
| 10/16/2026 17:21 | 6 | 71.69 |
| 10/16/2026 17:21 | 5 | 71.69 |
| 10/16/2026 17:21 | 1 | 71.69 |
| 10/16/2026 17:18 | 1 | 71.70 |
| 10/16/2026 17:16 | 14 | 71.69 |
| 10/16/2026 17:16 | 1 | 71.70 |
| 10/16/2026 17:16 | 1 | 71.70 |
| 10/16/2026 17:16 | 1 | 71.70 |
| 10/16/2026 17:16 | 1 | 71.70 |
| 10/16/2026 17:16 | 2 | 71.70 |
| 10/16/2026 17:16 | 6 | 71.70 |
| 10/16/2026 17:16 | 9 | 71.795 |
| 10/16/2026 17:15 | 9 | 71.81 |
| 10/16/2026 17:15 | 1 | 71.75 |
| 10/16/2026 17:15 | 29 | 71.75 |
| 10/16/2026 17:15 | 1 | 71.76 |
| 10/16/2026 17:15 | 9 | 71.85 |
| 10/16/2026 17:14 | 2 | 71.85 |
| 10/16/2026 17:14 | 2 | 71.85 |
| 10/16/2026 17:14 | 1 | 71.82 |
| 10/16/2026 17:14 | 1 | 71.70 |
| 10/16/2026 17:14 | 9 | 71.85 |
| 10/16/2026 17:14 | 2 | 71.85 |
| 10/16/2026 17:13 | 2 | 71.855 |
| 10/16/2026 17:13 | 2 | 71.855 |
| 10/16/2026 17:12 | 4 | 71.93 |
| 10/16/2026 17:12 | 300 | 71.89 |
| 10/16/2026 17:12 | 1 | 71.93 |
| 10/16/2026 17:12 | 3 | 71.93 |
| 10/16/2026 17:12 | 10 | 71.93 |
| 10/16/2026 17:12 | 9 | 71.93 |
| 10/16/2026 17:12 | 1 | 71.92 |
| 10/16/2026 17:12 | 27 | 71.91 |
| 10/16/2026 17:12 | 1 | 71.91 |
| 10/16/2026 17:12 | 5 | 71.90 |
| 10/16/2026 17:12 | 1 | 71.90 |
| 10/16/2026 17:12 | 9 | 71.90 |
| 10/16/2026 17:12 | 9 | 71.90 |
| 10/16/2026 17:12 | 1 | 71.89 |
| 10/16/2026 17:12 | 97 | 71.87 |
| 10/16/2026 17:12 | 3 | 71.87 |
| 10/16/2026 17:12 | 25 | 71.83 |
| 10/16/2026 17:12 | 25 | 71.83 |
| 10/16/2026 17:12 | 300 | 71.86 |
| 10/16/2026 17:12 | 5 | 71.86 |
| 10/16/2026 17:12 | 1 | 71.86 |
| 10/16/2026 17:12 | 13 | 71.85 |
| 10/16/2026 17:12 | 87 | 71.85 |
| 10/16/2026 17:12 | 100 | 71.80 |
| 10/16/2026 17:12 | 1 | 71.79 |
| 10/16/2026 17:12 | 5 | 71.79 |
| 10/16/2026 17:12 | 22 | 71.79 |
| 10/16/2026 17:10 | 1 | 71.74 |
| 10/16/2026 17:10 | 25 | 71.595 |
| 10/16/2026 17:10 | 25 | 71.595 |
| 10/16/2026 17:10 | 25 | 71.595 |
| 10/16/2026 17:10 | 45 | 71.595 |
| 10/16/2026 17:10 | 55 | 71.595 |
| 10/16/2026 17:10 | 6 | 71.595 |
| 10/16/2026 17:10 | 10 | 71.595 |
| 10/16/2026 17:10 | 9 | 71.595 |
| 10/16/2026 17:10 | 200 | 71.67 |
| 10/16/2026 17:10 | 2 | 71.78 |
| 10/16/2026 17:08 | 1 | 71.85 |
| 10/16/2026 17:08 | 1 | 71.84 |
| 10/16/2026 17:08 | 1 | 71.83 |
| 10/16/2026 17:08 | 1 | 71.82 |
| 10/16/2026 17:08 | 1 | 71.81 |
| 10/16/2026 17:08 | 1 | 71.80 |
| 10/16/2026 17:08 | 70 | 71.76 |
| 10/16/2026 17:08 | 1 | 71.79 |
| 10/16/2026 17:08 | 100 | 71.78 |
| 10/16/2026 17:08 | 27 | 71.78 |
| 10/16/2026 17:08 | 30 | 71.78 |
| 10/16/2026 17:08 | 100 | 71.77 |
| 10/16/2026 17:08 | 42 | 71.77 |
| 10/16/2026 17:08 | 5 | 71.76 |
| 10/16/2026 17:08 | 5 | 71.76 |
| 10/16/2026 17:08 | 42 | 71.76 |
| 10/16/2026 17:08 | 42 | 71.76 |
| 10/16/2026 17:08 | 42 | 71.76 |
| 10/16/2026 17:08 | 10 | 71.76 |
| 10/16/2026 17:08 | 100 | 71.76 |
| 10/16/2026 17:08 | 70 | 71.75 |
| 10/16/2026 17:07 | 15 | 71.75 |
| 10/16/2026 17:05 | 100 | 71.71 |
| 10/16/2026 17:05 | 25 | 71.67 |
| 10/16/2026 17:05 | 2 | 71.705 |
| 10/16/2026 17:05 | 25 | 71.705 |
| 10/16/2026 17:05 | 2 | 71.705 |
| 10/16/2026 17:05 | 23 | 71.705 |
| 10/16/2026 17:05 | 25 | 71.705 |
| 10/16/2026 17:05 | 14 | 71.705 |
| 10/16/2026 17:05 | 11 | 71.705 |
| 10/16/2026 17:05 | 25 | 71.705 |
| 10/16/2026 17:05 | 25 | 71.705 |
| 10/16/2026 17:04 | 49 | 71.77 |
| 10/16/2026 17:04 | 51 | 71.77 |
| 10/16/2026 17:04 | 33 | 71.77 |
| 10/16/2026 17:04 | 27 | 71.77 |
| 10/16/2026 17:04 | 10 | 71.77 |
| 10/16/2026 17:04 | 30 | 71.77 |
| 10/16/2026 17:04 | 1 | 71.77 |
| 10/16/2026 17:04 | 42 | 71.77 |
| 10/16/2026 17:04 | 7 | 71.77 |
| 10/16/2026 17:04 | 70 | 71.76 |
| 10/16/2026 17:04 | 1 | 71.76 |
| 10/16/2026 17:04 | 4 | 71.76 |
| 10/16/2026 17:03 | 4 | 71.76 |
| 10/16/2026 17:03 | 3 | 71.76 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.71 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:01 | 11 | 71.72 |
| 10/16/2026 17:00 | 1 | 71.72 |
| 10/16/2026 17:00 | 11 | 71.72 |
| 10/16/2026 17:00 | 36 | 71.77 |
| 10/16/2026 17:00 | 100 | 71.77 |
| 10/16/2026 17:00 | 125 | 71.76 |
| 10/16/2026 17:00 | 11 | 71.72 |
| 10/16/2026 17:00 | 11 | 71.72 |
| 10/16/2026 17:00 | 11 | 71.72 |
| 10/16/2026 17:00 | 1 | 71.76 |
| 10/16/2026 17:00 | 5 | 71.75 |
| 10/16/2026 17:00 | 9 | 71.75 |
| 10/16/2026 17:00 | 100 | 71.74 |
| 10/16/2026 17:00 | 21 | 71.73 |
| 10/16/2026 17:00 | 3 | 71.73 |
| 10/16/2026 17:00 | 1 | 71.73 |
| 10/16/2026 17:00 | 25 | 71.67 |
| 10/16/2026 17:00 | 25 | 71.67 |
| 10/16/2026 16:59 | 1 | 71.64 |
| 10/16/2026 16:58 | 1 | 71.64 |
| 10/16/2026 16:57 | 8 | 71.70 |
| 10/16/2026 16:56 | 20 | 71.69 |
| 10/16/2026 16:56 | 200 | 71.64 |
| 10/16/2026 16:56 | 2 | 71.57 |
| 10/16/2026 16:56 | 54 | 71.59 |
| 10/16/2026 16:56 | 46 | 71.59 |
| 10/16/2026 16:56 | 4 | 71.60 |
| 10/16/2026 16:56 | 50 | 71.60 |
| 10/16/2026 16:56 | 20 | 71.60 |
| 10/16/2026 16:56 | 6 | 71.66 |
| 10/16/2026 16:56 | 100 | 71.67 |
| 10/16/2026 16:56 | 21 | 71.61 |
| 10/16/2026 16:56 | 12 | 71.665 |
| 10/16/2026 16:56 | 7 | 71.665 |
| 10/16/2026 16:56 | 6 | 71.665 |
| 10/16/2026 16:56 | 25 | 71.64 |
| 10/16/2026 16:56 | 25 | 71.64 |
| 10/16/2026 16:56 | 25 | 71.64 |
| 10/16/2026 16:56 | 14 | 71.62 |
| 10/16/2026 16:56 | 100 | 71.61 |
| 10/16/2026 16:54 | 8 | 71.54 |
| 10/16/2026 16:54 | 8 | 71.485 |
| 10/16/2026 16:54 | 21 | 71.485 |
| 10/16/2026 16:54 | 100 | 71.49 |
| 10/16/2026 16:54 | 6 | 71.605 |
| 10/16/2026 16:54 | 8 | 71.60 |
| 10/16/2026 16:53 | 4 | 71.56 |
| 10/16/2026 16:53 | 4 | 71.56 |
| 10/16/2026 16:53 | 8 | 71.61 |
| 10/16/2026 16:53 | 7 | 71.61 |
| 10/16/2026 16:53 | 8 | 71.61 |
| 10/16/2026 16:53 | 6 | 71.61 |
| 10/16/2026 16:52 | 33 | 71.67 |
| 10/16/2026 16:52 | 67 | 71.67 |
| 10/16/2026 16:52 | 25 | 71.68 |
| 10/16/2026 16:52 | 1 | 71.68 |
| 10/16/2026 16:52 | 1 | 71.68 |
| 10/16/2026 16:52 | 6 | 71.68 |
| 10/16/2026 16:51 | 8 | 71.775 |
| 10/16/2026 16:51 | 6 | 71.775 |
| 10/16/2026 16:51 | 8 | 71.775 |
| 10/16/2026 16:51 | 7 | 71.775 |
| 10/16/2026 16:51 | 7 | 71.775 |
| 10/16/2026 16:51 | 6 | 71.775 |
| 10/16/2026 16:50 | 1 | 71.775 |
| 10/16/2026 16:49 | 3 | 71.75 |
| 10/16/2026 16:49 | 10 | 71.75 |
| 10/16/2026 16:49 | 6 | 71.75 |
| 10/16/2026 16:49 | 61 | 71.75 |
| 10/16/2026 16:49 | 13 | 71.75 |
| 10/16/2026 16:48 | 6 | 71.72 |
| 10/16/2026 16:48 | 13 | 71.72 |
| 10/16/2026 16:48 | 13 | 71.72 |
| 10/16/2026 16:48 | 5 | 71.685 |
| 10/16/2026 16:48 | 6 | 71.685 |
| 10/16/2026 16:47 | 100 | 71.79 |
| 10/16/2026 16:47 | 100 | 71.78 |
| 10/16/2026 16:47 | 76 | 71.615 |
| 10/16/2026 16:47 | 887 | 71.50 |
| 10/16/2026 16:47 | 52 | 71.50 |
| 10/16/2026 16:47 | 200 | 71.50 |
| 10/16/2026 16:47 | 132 | 71.50 |
| 10/16/2026 16:47 | 281 | 71.50 |
| 10/16/2026 16:47 | 13 | 71.58 |
| 10/16/2026 16:46 | 13 | 71.59 |
| 10/16/2026 16:46 | 50 | 71.52 |
| 10/16/2026 16:46 | 6 | 71.62 |
| 10/16/2026 16:46 | 6 | 71.62 |
| 10/16/2026 16:45 | 5 | 71.62 |
| 10/16/2026 16:45 | 56 | 71.61 |
| 10/16/2026 16:45 | 6 | 71.61 |
| 10/16/2026 16:44 | 17 | 71.61 |
| 10/16/2026 16:44 | 21 | 71.61 |
| 10/16/2026 16:44 | 21 | 71.625 |
| 10/16/2026 16:44 | 21 | 71.625 |
| 10/16/2026 16:44 | 7 | 71.625 |
| 10/16/2026 16:44 | 5 | 71.625 |
| 10/16/2026 16:43 | 1 | 71.625 |
| 10/16/2026 16:43 | 49 | 71.65 |
| 10/16/2026 16:42 | 40 | 71.55 |
| 10/16/2026 16:42 | 100 | 71.55 |
| 10/16/2026 16:42 | 21 | 71.71 |
| 10/16/2026 16:42 | 21 | 71.71 |
| 10/16/2026 16:41 | 4 | 71.57 |
| 10/16/2026 16:41 | 25 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 3 | 71.57 |
| 10/16/2026 16:41 | 50 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 2 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 1 | 71.57 |
| 10/16/2026 16:41 | 3 | 71.57 |
| 10/16/2026 16:41 | 6 | 71.57 |
| 10/16/2026 16:40 | 3 | 71.52 |
| 10/16/2026 16:40 | 28 | 71.54 |
| 10/16/2026 16:40 | 3 | 71.56 |
| 10/16/2026 16:39 | 25 | 71.36 |
| 10/16/2026 16:39 | 74 | 71.37 |
| 10/16/2026 16:39 | 125 | 71.37 |
| 10/16/2026 16:39 | 1 | 71.47 |
| 10/16/2026 16:39 | 1 | 71.49 |
| 10/16/2026 16:39 | 1 | 71.50 |
| 10/16/2026 16:39 | 100 | 71.53 |
| 10/16/2026 16:39 | 2 | 71.53 |
| 10/16/2026 16:39 | 25 | 71.56 |
| 10/16/2026 16:39 | 25 | 71.64 |
| 10/16/2026 16:39 | 25 | 71.715 |
| 10/16/2026 16:38 | 25 | 71.72 |
| 10/16/2026 16:38 | 19 | 71.84 |
| 10/16/2026 16:38 | 25 | 71.72 |
| 10/16/2026 16:38 | 7 | 71.72 |
| 10/16/2026 16:38 | 6 | 71.72 |
| 10/16/2026 16:37 | 22 | 71.72 |
| 10/16/2026 16:37 | 25 | 71.725 |
| 10/16/2026 16:37 | 1 | 71.69 |
| 10/16/2026 16:36 | 2 | 71.67 |
| 10/16/2026 16:36 | 25 | 71.925 |
| 10/16/2026 16:36 | 99 | 71.66 |
| 10/16/2026 16:36 | 99 | 71.61 |
| 10/16/2026 16:35 | 2 | 71.93 |
| 10/16/2026 16:35 | 8 | 71.94 |
| 10/16/2026 16:34 | 8 | 71.95 |
| 10/16/2026 16:34 | 8 | 71.95 |
| 10/16/2026 16:34 | 61 | 71.955 |
| 10/16/2026 16:34 | 8 | 71.955 |
| 10/16/2026 16:34 | 42 | 71.80 |
| 10/16/2026 16:34 | 8 | 71.80 |
| 10/16/2026 16:34 | 8 | 71.80 |
| 10/16/2026 16:34 | 6 | 71.89 |
| 10/16/2026 16:33 | 8 | 71.73 |
| 10/16/2026 16:32 | 8 | 71.85 |
| 10/16/2026 16:32 | 8 | 71.85 |
| 10/16/2026 16:32 | 1 | 71.65 |
| 10/16/2026 16:30 | 3 | 71.93 |
| 10/16/2026 16:30 | 1 | 71.51 |
| 10/16/2026 16:30 | 1 | 71.90 |
| 10/16/2026 16:30 | 5 | 71.90 |
| 10/16/2026 16:29 | 3 | 71.87 |
| 10/16/2026 16:29 | 5 | 71.87 |
| 10/16/2026 16:29 | 5 | 71.90 |
| 10/16/2026 16:29 | 5 | 71.91 |
| 10/16/2026 16:29 | 5 | 71.91 |
| 10/16/2026 16:29 | 25 | 71.905 |
| 10/16/2026 16:29 | 1 | 71.69 |
| 10/16/2026 16:28 | 5 | 72.025 |
| 10/16/2026 16:28 | 99 | 71.88 |
| 10/16/2026 16:28 | 6 | 72.02 |
| 10/16/2026 16:28 | 5 | 72.02 |
| 10/16/2026 16:28 | 5 | 72.02 |
| 10/16/2026 16:28 | 6 | 72.015 |
| 10/16/2026 16:27 | 5 | 72.02 |
| 10/16/2026 16:27 | 1 | 71.88 |
| 10/16/2026 16:27 | 6 | 72.02 |
| 10/16/2026 16:27 | 5 | 72.02 |
| 10/16/2026 16:26 | 5 | 71.93 |
| 10/16/2026 16:26 | 1 | 71.93 |
| 10/16/2026 16:26 | 100 | 71.94 |
| 10/16/2026 16:26 | 1 | 71.94 |
| 10/16/2026 16:26 | 1 | 71.94 |
| 10/16/2026 16:26 | 1 | 71.94 |
| 10/16/2026 16:26 | 8 | 71.94 |
| 10/16/2026 16:26 | 100 | 71.95 |
| 10/16/2026 16:26 | 6 | 72.21 |
| 10/16/2026 16:26 | 10 | 72.14 |
| 10/16/2026 16:25 | 6 | 72.21 |
| 10/16/2026 16:25 | 6 | 72.21 |
| 10/16/2026 16:25 | 2 | 72.21 |
| 10/16/2026 16:25 | 9 | 72.21 |
| 10/16/2026 16:25 | 6 | 72.21 |
| 10/16/2026 16:25 | 7 | 72.21 |
| 10/16/2026 16:24 | 61 | 72.21 |
| 10/16/2026 16:24 | 9 | 72.21 |
| 10/16/2026 16:24 | 6 | 72.21 |
| 10/16/2026 16:24 | 9 | 72.21 |
| 10/16/2026 16:24 | 6 | 72.21 |
| 10/16/2026 16:24 | 9 | 72.265 |
| 10/16/2026 16:24 | 9 | 72.265 |
| 10/16/2026 16:23 | 6 | 72.26 |
| 10/16/2026 16:23 | 9 | 72.265 |
| 10/16/2026 16:23 | 6 | 72.275 |
| 10/16/2026 16:23 | 9 | 72.27 |
| 10/16/2026 16:23 | 6 | 72.27 |
| 10/16/2026 16:23 | 9 | 72.275 |
| 10/16/2026 16:22 | 6 | 72.27 |
| 10/16/2026 16:21 | 7 | 72.27 |
| 10/16/2026 16:21 | 6 | 72.27 |
| 10/16/2026 16:19 | 1 | 72.22 |
| 10/16/2026 16:19 | 100 | 72.24 |
| 10/16/2026 16:19 | 278 | 72.25 |
| 10/16/2026 16:19 | 22 | 72.25 |
| 10/16/2026 16:19 | 500 | 72.31 |
| 10/16/2026 16:19 | 4 | 72.31 |
| 10/16/2026 16:19 | 80 | 72.19 |
| 10/16/2026 16:19 | 99 | 72.07 |
| 10/16/2026 16:19 | 1 | 71.99 |
| 10/16/2026 16:19 | 100 | 71.95 |
| 10/16/2026 16:19 | 100 | 71.94 |
| 10/16/2026 16:19 | 9 | 71.94 |
| 10/16/2026 16:19 | 100 | 71.91 |
| 10/16/2026 16:19 | 100 | 71.83 |
| 10/16/2026 16:18 | 95 | 71.52 |
| 10/16/2026 16:18 | 6 | 71.51 |
| 10/16/2026 16:18 | 19 | 71.51 |
| 10/16/2026 16:18 | 1 | 71.19 |
| 10/16/2026 16:17 | 19 | 71.515 |
| 10/16/2026 16:17 | 6 | 71.515 |
| 10/16/2026 16:16 | 6 | 71.445 |
| 10/16/2026 16:15 | 1 | 71.24 |
| 10/16/2026 16:15 | 5 | 71.00 |
| 10/16/2026 16:15 | 1 | 71.07 |
| 10/16/2026 16:15 | 6 | 71.44 |
| 10/16/2026 16:15 | 70 | 71.04 |
| 10/16/2026 16:14 | 23 | 71.44 |
| 10/16/2026 16:14 | 23 | 71.45 |
| 10/16/2026 16:14 | 23 | 71.45 |
| 10/16/2026 16:14 | 64 | 70.98 |
| 10/16/2026 16:14 | 6 | 70.98 |
| 10/16/2026 16:13 | 12 | 71.455 |
| 10/16/2026 16:13 | 11 | 71.45 |
| 10/16/2026 16:13 | 23 | 71.45 |
| 10/16/2026 16:13 | 23 | 71.45 |
| 10/16/2026 16:12 | 20 | 71.45 |
| 10/16/2026 16:12 | 23 | 71.45 |
| 10/16/2026 16:12 | 100 | 71.00 |
| 10/16/2026 16:12 | 23 | 71.46 |
| 10/16/2026 16:11 | 20 | 71.52 |
| 10/16/2026 16:11 | 100 | 71.01 |
| 10/16/2026 16:11 | 125 | 70.98 |
| 10/16/2026 16:11 | 50 | 70.99 |
| 10/16/2026 16:11 | 100 | 71.00 |
| 10/16/2026 16:11 | 100 | 71.01 |
| 10/16/2026 16:11 | 100 | 71.01 |
| 10/16/2026 16:10 | 20 | 71.245 |
| 10/16/2026 16:10 | 50 | 70.99 |
| 10/16/2026 16:10 | 100 | 71.01 |
| 10/16/2026 16:10 | 28 | 71.50 |
| 10/16/2026 16:09 | 100 | 71.02 |
| 10/16/2026 16:09 | 100 | 71.05 |
| 10/16/2026 16:09 | 100 | 71.06 |
| 10/16/2026 16:09 | 28 | 71.50 |
| 10/16/2026 16:09 | 28 | 71.50 |
| 10/16/2026 16:09 | 28 | 71.49 |
| 10/16/2026 16:08 | 20 | 71.26 |
| 10/16/2026 16:08 | 1 | 71.28 |
| 10/16/2026 16:08 | 100 | 71.28 |
| 10/16/2026 16:08 | 28 | 71.52 |
| 10/16/2026 16:08 | 28 | 71.58 |
| 10/16/2026 16:07 | 100 | 71.37 |
| 10/16/2026 16:07 | 1 | 71.40 |
| 10/16/2026 16:07 | 199 | 71.40 |
| 10/16/2026 16:07 | 1 | 71.41 |
| 10/16/2026 16:07 | 1 | 71.41 |
| 10/16/2026 16:07 | 10 | 71.41 |
| 10/16/2026 16:07 | 1 | 71.41 |
| 10/16/2026 16:07 | 28 | 71.61 |
| 10/16/2026 16:07 | 100 | 71.42 |
| 10/16/2026 16:07 | 100 | 71.43 |
| 10/16/2026 16:07 | 80 | 71.46 |
| 10/16/2026 16:05 | 7 | 71.49 |
| 10/16/2026 16:05 | 7 | 71.49 |
| 10/16/2026 16:05 | 7 | 71.49 |
| 10/16/2026 16:05 | 100 | 71.46 |
| 10/16/2026 16:05 | 61 | 71.33 |
| 10/16/2026 16:05 | 39 | 71.30 |
| 10/16/2026 16:05 | 16 | 71.30 |
| 10/16/2026 16:04 | 9 | 71.24 |
| 10/16/2026 16:04 | 9 | 71.24 |
| 10/16/2026 16:04 | 7 | 71.24 |
| 10/16/2026 16:04 | 2 | 71.24 |
| 10/16/2026 16:04 | 7 | 71.24 |
| 10/16/2026 16:03 | 2 | 71.24 |
| 10/16/2026 16:03 | 30 | 71.18 |
| 10/16/2026 16:03 | 9 | 71.32 |
| 10/16/2026 16:03 | 7 | 71.32 |
| 10/16/2026 16:03 | 9 | 71.32 |
| 10/16/2026 16:03 | 1 | 71.09 |
| 10/16/2026 16:02 | 1 | 71.16 |
| 10/16/2026 16:02 | 9 | 71.34 |
| 10/16/2026 16:02 | 1 | 71.16 |
| 10/16/2026 16:01 | 30 | 71.25 |
| 10/16/2026 16:01 | 6 | 71.315 |
| 10/16/2026 16:00 | 3 | 71.14 |
| 10/16/2026 16:00 | 6 | 71.11 |
| 10/16/2026 16:00 | 100 | 70.97 |
| 10/16/2026 16:00 | 1 | 70.97 |
| 10/16/2026 16:00 | 20 | 71.00 |
| 10/16/2026 16:00 | 20 | 71.00 |
| 10/16/2026 16:00 | 20 | 71.01 |
| 10/16/2026 16:00 | 40 | 71.01 |
| 10/16/2026 16:00 | 40 | 71.01 |
| 10/16/2026 15:59 | 14 | 71.26 |
| 10/16/2026 15:59 | 14 | 71.26 |
| 10/16/2026 15:59 | 14 | 71.35 |
| 10/16/2026 15:59 | 14 | 71.36 |
| 10/16/2026 15:58 | 14 | 71.36 |
| 10/16/2026 15:58 | 14 | 71.36 |
| 10/16/2026 15:58 | 10 | 71.36 |
| 10/16/2026 15:58 | 60 | 71.20 |
| 10/16/2026 15:57 | 69 | 71.36 |
| 10/16/2026 15:57 | 1 | 71.45 |
| 10/16/2026 15:57 | 2 | 71.45 |
| 10/16/2026 15:57 | 15 | 71.365 |
| 10/16/2026 15:57 | 15 | 71.365 |
| 10/16/2026 15:57 | 2 | 71.48 |
| 10/16/2026 15:56 | 1 | 71.48 |
| 10/16/2026 15:55 | 30 | 71.57 |
| 10/16/2026 15:55 | 10 | 71.61 |
| 10/16/2026 15:55 | 4 | 71.50 |
| 10/16/2026 15:55 | 1 | 71.50 |
| 10/16/2026 15:55 | 1 | 71.48 |
| 10/16/2026 15:54 | 10 | 71.50 |
| 10/16/2026 15:54 | 68 | 71.50 |
| 10/16/2026 15:54 | 1 | 71.50 |
| 10/16/2026 15:54 | 40 | 71.47 |
| 10/16/2026 15:54 | 100 | 71.47 |
| 10/16/2026 15:54 | 7 | 71.47 |
| 10/16/2026 15:54 | 14 | 71.47 |
| 10/16/2026 15:54 | 30 | 71.47 |
| 10/16/2026 15:54 | 7 | 71.47 |
| 10/16/2026 15:54 | 70 | 71.47 |
| 10/16/2026 15:54 | 100 | 71.47 |
| 10/16/2026 15:54 | 84 | 71.48 |
| 10/16/2026 15:54 | 16 | 71.48 |
| 10/16/2026 15:54 | 2 | 71.47 |
| 10/16/2026 15:54 | 40 | 71.47 |
| 10/16/2026 15:54 | 85 | 71.47 |
| 10/16/2026 15:54 | 15 | 71.47 |
| 10/16/2026 15:54 | 125 | 71.46 |
| 10/16/2026 15:54 | 85 | 71.46 |
| 10/16/2026 15:54 | 1 | 71.44 |
| 10/16/2026 15:53 | 6 | 71.40 |
| 10/16/2026 15:53 | 10 | 71.31 |
| 10/16/2026 15:53 | 10 | 71.31 |
| 10/16/2026 15:52 | 201 | 71.28 |
| 10/16/2026 15:52 | 50 | 71.305 |
| 10/16/2026 15:52 | 1 | 71.30 |
| 10/16/2026 15:52 | 1 | 71.29 |
| 10/16/2026 15:52 | 100 | 71.28 |
| 10/16/2026 15:52 | 100 | 71.26 |
| 10/16/2026 15:52 | 15 | 70.94 |
| 10/16/2026 15:52 | 10 | 70.94 |
| 10/16/2026 15:52 | 3 | 71.07 |
| 10/16/2026 15:52 | 1 | 71.08 |
| 10/16/2026 15:52 | 1 | 71.08 |
| 10/16/2026 15:52 | 2 | 71.10 |
| 10/16/2026 15:52 | 10 | 71.10 |
| 10/16/2026 15:52 | 65 | 71.10 |
| 10/16/2026 15:51 | 35 | 71.10 |
| 10/16/2026 15:51 | 13 | 71.10 |
| 10/16/2026 15:50 | 33 | 71.14 |
| 10/16/2026 15:50 | 4 | 71.395 |
| 10/16/2026 15:49 | 4 | 71.39 |
| 10/16/2026 15:49 | 4 | 71.39 |
| 10/16/2026 15:49 | 77 | 71.16 |
| 10/16/2026 15:49 | 4 | 71.56 |
| 10/16/2026 15:48 | 70 | 71.19 |
| 10/16/2026 15:48 | 42 | 71.13 |
| 10/16/2026 15:48 | 100 | 71.14 |
| 10/16/2026 15:48 | 100 | 71.15 |
| 10/16/2026 15:48 | 100 | 71.16 |
| 10/16/2026 15:48 | 1 | 71.30 |
| 10/16/2026 15:48 | 4 | 71.62 |
| 10/16/2026 15:48 | 4 | 71.62 |
| 10/16/2026 15:47 | 4 | 71.45 |
| 10/16/2026 15:47 | 4 | 71.61 |
| 10/16/2026 15:46 | 4 | 71.58 |
| 10/16/2026 15:45 | 14 | 71.33 |
| 10/16/2026 15:43 | 1 | 71.685 |
| 10/16/2026 15:43 | 1 | 71.685 |
| 10/16/2026 15:41 | 2 | 71.815 |
| 10/16/2026 15:41 | 80 | 71.32 |
| 10/16/2026 15:41 | 100 | 71.58 |
| 10/16/2026 15:41 | 15 | 71.48 |
| 10/16/2026 15:41 | 1 | 71.60 |
| 10/16/2026 15:41 | 4 | 71.63 |
| 10/16/2026 15:41 | 100 | 71.89 |
| 10/16/2026 15:41 | 125 | 71.89 |
| 10/16/2026 15:41 | 75 | 71.89 |
| 10/16/2026 15:41 | 125 | 71.90 |
| 10/16/2026 15:41 | 1 | 71.94 |
| 10/16/2026 15:41 | 1 | 71.97 |
| 10/16/2026 15:36 | 69 | 72.32 |
| 10/16/2026 15:35 | 41 | 72.35 |
| 10/16/2026 15:35 | 91 | 72.32 |
| 10/16/2026 15:35 | 1 | 72.72 |
| 10/16/2026 15:35 | 50 | 72.725 |
| 10/16/2026 15:34 | 1 | 71.98 |
| 10/16/2026 15:34 | 100 | 71.98 |
| 10/16/2026 15:34 | 37 | 72.725 |
| 10/16/2026 15:34 | 5 | 72.06 |
| 10/16/2026 15:31 | 300 | 72.37 |
| 10/16/2026 15:31 | 23 | 72.39 |
| 10/16/2026 15:31 | 100 | 72.43 |
| 10/16/2026 15:31 | 286 | 72.43 |
| 10/16/2026 15:30 | 100 | 72.74 |
| 10/16/2026 15:30 | 13 | 72.84 |
| 10/16/2026 15:30 | 100 | 72.74 |
| 10/16/2026 15:30 | 5 | 72.84 |
| 10/16/2026 15:30 | 61 | 72.84 |
| 10/16/2026 15:30 | 100 | 72.85 |
| 10/16/2026 15:30 | 9817 | 72.51 |
| 10/16/2026 15:29 | 212 | 72.40 |
| 10/16/2026 14:14 | 100 | 74.00 |
| 10/16/2026 14:14 | 34 | 72.91 |