Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:56
|
Bid Volume |
Ask
10/16/2026 -
21:59:56
|
Ask Volume |
|---|---|---|---|---|
|
40.71
+0.61
(
+1.52% )
|
40.71
|
400 |
40.73
|
2,300 |
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 | � | 40.71 |
| 10/16/2026 23:20 | � | 40.71 |
| 10/16/2026 22:30 | � | 40.71 |
| 10/16/2026 22:00 | � | 40.71 |
| 10/16/2026 22:00 | 128179 | 40.71 |
| 10/16/2026 21:59 | 159 | 40.73 |
| 10/16/2026 21:59 | 25 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 45 | 40.72 |
| 10/16/2026 21:59 | 8 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 53 | 40.72 |
| 10/16/2026 21:59 | 47 | 40.72 |
| 10/16/2026 21:59 | 51 | 40.72 |
| 10/16/2026 21:59 | 71 | 40.72 |
| 10/16/2026 21:59 | 9 | 40.725 |
| 10/16/2026 21:59 | 35 | 40.72 |
| 10/16/2026 21:59 | 3 | 40.72 |
| 10/16/2026 21:59 | 5 | 40.72 |
| 10/16/2026 21:59 | 123 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 6 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 167 | 40.73 |
| 10/16/2026 21:59 | 52 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 298 | 40.73 |
| 10/16/2026 21:59 | 73 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.74 |
| 10/16/2026 21:59 | 8 | 40.74 |
| 10/16/2026 21:59 | 1 | 40.74 |
| 10/16/2026 21:59 | 4 | 40.74 |
| 10/16/2026 21:59 | 1 | 40.74 |
| 10/16/2026 21:59 | 301 | 40.74 |
| 10/16/2026 21:59 | 1 | 40.74 |
| 10/16/2026 21:59 | 25 | 40.74 |
| 10/16/2026 21:59 | 11 | 40.74 |
| 10/16/2026 21:59 | 289 | 40.73 |
| 10/16/2026 21:59 | 10 | 40.73 |
| 10/16/2026 21:59 | 12 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 74 | 40.73 |
| 10/16/2026 21:59 | 3 | 40.73 |
| 10/16/2026 21:59 | 300 | 40.74 |
| 10/16/2026 21:59 | 71 | 40.74 |
| 10/16/2026 21:59 | 129 | 40.74 |
| 10/16/2026 21:59 | 74 | 40.74 |
| 10/16/2026 21:59 | 55 | 40.74 |
| 10/16/2026 21:59 | 299 | 40.74 |
| 10/16/2026 21:59 | 3 | 40.74 |
| 10/16/2026 21:59 | 34 | 40.74 |
| 10/16/2026 21:59 | 200 | 40.74 |
| 10/16/2026 21:59 | 29 | 40.74 |
| 10/16/2026 21:59 | 305 | 40.74 |
| 10/16/2026 21:59 | 166 | 40.74 |
| 10/16/2026 21:59 | 152 | 40.74 |
| 10/16/2026 21:59 | 200 | 40.74 |
| 10/16/2026 21:59 | 2 | 40.73 |
| 10/16/2026 21:59 | 13 | 40.73 |
| 10/16/2026 21:59 | 20 | 40.73 |
| 10/16/2026 21:59 | 4 | 40.73 |
| 10/16/2026 21:59 | 36 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 10 | 40.73 |
| 10/16/2026 21:59 | 29 | 40.73 |
| 10/16/2026 21:59 | 19 | 40.73 |
| 10/16/2026 21:59 | 16 | 40.73 |
| 10/16/2026 21:59 | 19 | 40.73 |
| 10/16/2026 21:59 | 35 | 40.73 |
| 10/16/2026 21:59 | 52 | 40.73 |
| 10/16/2026 21:59 | 22 | 40.73 |
| 10/16/2026 21:59 | 100 | 40.73 |
| 10/16/2026 21:59 | 94 | 40.73 |
| 10/16/2026 21:59 | 161 | 40.73 |
| 10/16/2026 21:59 | 100 | 40.73 |
| 10/16/2026 21:59 | 1 | 40.73 |
| 10/16/2026 21:59 | 10 | 40.73 |
| 10/16/2026 21:59 | 48 | 40.73 |
| 10/16/2026 21:59 | 100 | 40.73 |
| 10/16/2026 21:59 | 155 | 40.72 |
| 10/16/2026 21:59 | 26 | 40.72 |
| 10/16/2026 21:59 | 100 | 40.72 |
| 10/16/2026 21:59 | 276 | 40.72 |
| 10/16/2026 21:59 | 320 | 40.72 |
| 10/16/2026 21:59 | 276 | 40.71 |
| 10/16/2026 21:59 | 110 | 40.71 |
| 10/16/2026 21:59 | 3 | 40.71 |
| 10/16/2026 21:59 | 204 | 40.72 |
| 10/16/2026 21:59 | 72 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 31 | 40.72 |
| 10/16/2026 21:59 | 101 | 40.72 |
| 10/16/2026 21:59 | 279 | 40.72 |
| 10/16/2026 21:59 | 5 | 40.72 |
| 10/16/2026 21:59 | 6 | 40.73 |
| 10/16/2026 21:59 | 3 | 40.73 |
| 10/16/2026 21:59 | 24 | 40.73 |
| 10/16/2026 21:59 | 32 | 40.73 |
| 10/16/2026 21:59 | 106 | 40.73 |
| 10/16/2026 21:59 | 156 | 40.73 |
| 10/16/2026 21:59 | 18 | 40.73 |
| 10/16/2026 21:59 | 13 | 40.73 |
| 10/16/2026 21:59 | 69 | 40.73 |
| 10/16/2026 21:59 | 5 | 40.735 |
| 10/16/2026 21:59 | 3 | 40.735 |
| 10/16/2026 21:59 | 38 | 40.74 |
| 10/16/2026 21:59 | 281 | 40.74 |
| 10/16/2026 21:59 | 1 | 40.735 |
| 10/16/2026 21:59 | 3 | 40.74 |
| 10/16/2026 21:59 | 19 | 40.74 |
| 10/16/2026 21:59 | 26 | 40.74 |
| 10/16/2026 21:59 | 38 | 40.74 |
| 10/16/2026 21:59 | 26 | 40.74 |
| 10/16/2026 21:59 | 287 | 40.74 |
| 10/16/2026 21:59 | 100 | 40.74 |
| 10/16/2026 21:59 | 50 | 40.74 |
| 10/16/2026 21:59 | 1 | 40.74 |
| 10/16/2026 21:59 | 300 | 40.74 |
| 10/16/2026 21:59 | 154 | 40.74 |
| 10/16/2026 21:59 | 100 | 40.74 |
| 10/16/2026 21:59 | 100 | 40.74 |
| 10/16/2026 21:59 | 100 | 40.73 |
| 10/16/2026 21:59 | 100 | 40.73 |
| 10/16/2026 21:59 | 194 | 40.73 |
| 10/16/2026 21:59 | 12 | 40.73 |
| 10/16/2026 21:59 | 5 | 40.72 |
| 10/16/2026 21:59 | 17 | 40.72 |
| 10/16/2026 21:59 | 100 | 40.72 |
| 10/16/2026 21:59 | 1 | 40.72 |
| 10/16/2026 21:59 | 26 | 40.71 |
| 10/16/2026 21:59 | 100 | 40.71 |
| 10/16/2026 21:59 | 426 | 40.71 |
| 10/16/2026 21:59 | 274 | 40.71 |
| 10/16/2026 21:59 | 60 | 40.71 |
| 10/16/2026 21:59 | 170 | 40.71 |
| 10/16/2026 21:59 | 8 | 40.71 |
| 10/16/2026 21:59 | 11 | 40.71 |
| 10/16/2026 21:59 | 100 | 40.71 |
| 10/16/2026 21:59 | 11 | 40.71 |
| 10/16/2026 21:59 | 39 | 40.705 |
| 10/16/2026 21:59 | 200 | 40.70 |
| 10/16/2026 21:59 | 300 | 40.70 |
| 10/16/2026 21:59 | 6 | 40.695 |
| 10/16/2026 21:59 | 126 | 40.695 |
| 10/16/2026 21:59 | 37 | 40.695 |
| 10/16/2026 21:59 | 24 | 40.695 |
| 10/16/2026 21:59 | 2 | 40.69 |
| 10/16/2026 21:59 | 12 | 40.69 |
| 10/16/2026 21:59 | 10 | 40.70 |
| 10/16/2026 21:59 | 63 | 40.70 |
| 10/16/2026 21:59 | 64 | 40.70 |
| 10/16/2026 21:59 | 208 | 40.70 |
| 10/16/2026 21:59 | 76 | 40.70 |
| 10/16/2026 21:59 | 16 | 40.70 |
| 10/16/2026 21:59 | 8 | 40.70 |
| 10/16/2026 21:59 | 14 | 40.70 |
| 10/16/2026 21:59 | 2 | 40.70 |
| 10/16/2026 21:59 | 284 | 40.70 |
| 10/16/2026 21:59 | 4 | 40.70 |
| 10/16/2026 21:59 | 12 | 40.70 |
| 10/16/2026 21:59 | 2 | 40.70 |
| 10/16/2026 21:59 | 80 | 40.70 |
| 10/16/2026 21:59 | 78 | 40.70 |
| 10/16/2026 21:59 | 2 | 40.705 |
| 10/16/2026 21:59 | 3 | 40.70 |
| 10/16/2026 21:59 | 152 | 40.70 |
| 10/16/2026 21:59 | 459 | 40.70 |
| 10/16/2026 21:59 | 100 | 40.70 |
| 10/16/2026 21:59 | 300 | 40.70 |
| 10/16/2026 21:59 | 1 | 40.70 |
| 10/16/2026 21:59 | 33 | 40.71 |
| 10/16/2026 21:59 | 5 | 40.71 |
| 10/16/2026 21:59 | 300 | 40.71 |
| 10/16/2026 21:59 | 1 | 40.71 |
| 10/16/2026 21:59 | 8 | 40.71 |
| 10/16/2026 21:59 | 6 | 40.71 |
| 10/16/2026 21:59 | 1 | 40.71 |
| 10/16/2026 21:59 | 37 | 40.71 |
| 10/16/2026 21:59 | 2 | 40.71 |
| 10/16/2026 21:59 | 80 | 40.71 |
| 10/16/2026 21:59 | 1 | 40.70 |
| 10/16/2026 21:58 | 7 | 40.70 |
| 10/16/2026 21:58 | 16 | 40.71 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 2 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 2 | 40.70 |
| 10/16/2026 21:58 | 2 | 40.70 |
| 10/16/2026 21:58 | 10 | 40.70 |
| 10/16/2026 21:58 | 47 | 40.70 |
| 10/16/2026 21:58 | 44 | 40.70 |
| 10/16/2026 21:58 | 100 | 40.70 |
| 10/16/2026 21:58 | 6 | 40.70 |
| 10/16/2026 21:58 | 22 | 40.70 |
| 10/16/2026 21:58 | 3 | 40.70 |
| 10/16/2026 21:58 | 28 | 40.70 |
| 10/16/2026 21:58 | 112 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 3 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 2 | 40.70 |
| 10/16/2026 21:58 | 10 | 40.70 |
| 10/16/2026 21:58 | 9 | 40.70 |
| 10/16/2026 21:58 | 229 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 64 | 40.70 |
| 10/16/2026 21:58 | 7 | 40.70 |
| 10/16/2026 21:58 | 65 | 40.70 |
| 10/16/2026 21:58 | 100 | 40.70 |
| 10/16/2026 21:58 | 21 | 40.70 |
| 10/16/2026 21:58 | 11 | 40.70 |
| 10/16/2026 21:58 | 100 | 40.70 |
| 10/16/2026 21:58 | 6 | 40.70 |
| 10/16/2026 21:58 | 3 | 40.70 |
| 10/16/2026 21:58 | 8 | 40.70 |
| 10/16/2026 21:58 | 300 | 40.70 |
| 10/16/2026 21:58 | 130 | 40.70 |
| 10/16/2026 21:58 | 99 | 40.70 |
| 10/16/2026 21:58 | 1 | 40.695 |
| 10/16/2026 21:58 | 1 | 40.695 |
| 10/16/2026 21:58 | 1 | 40.695 |
| 10/16/2026 21:58 | 1 | 40.70 |
| 10/16/2026 21:58 | 94 | 40.71 |
| 10/16/2026 21:58 | 20 | 40.71 |
| 10/16/2026 21:58 | 22 | 40.71 |
| 10/16/2026 21:58 | 78 | 40.71 |
| 10/16/2026 21:58 | 2 | 40.705 |
| 10/16/2026 21:58 | 28 | 40.705 |
| 10/16/2026 21:58 | 2 | 40.70 |
| 10/16/2026 21:58 | 5 | 40.71 |
| 10/16/2026 21:58 | 100 | 40.71 |
| 10/16/2026 21:58 | 42 | 40.71 |
| 10/16/2026 21:57 | 4 | 40.72 |
| 10/16/2026 21:57 | 21 | 40.72 |
| 10/16/2026 21:57 | 25 | 40.72 |
| 10/16/2026 21:57 | 100 | 40.72 |
| 10/16/2026 21:57 | 102 | 40.72 |
| 10/16/2026 21:57 | 15 | 40.72 |
| 10/16/2026 21:57 | 1 | 40.72 |
| 10/16/2026 21:57 | 1 | 40.72 |
| 10/16/2026 21:57 | 46 | 40.72 |
| 10/16/2026 21:57 | 100 | 40.72 |
| 10/16/2026 21:57 | 29 | 40.72 |
| 10/16/2026 21:57 | 31 | 40.72 |
| 10/16/2026 21:57 | 47 | 40.72 |
| 10/16/2026 21:57 | 4 | 40.725 |
| 10/16/2026 21:57 | 2 | 40.725 |
| 10/16/2026 21:57 | 400 | 40.73 |
| 10/16/2026 21:57 | 1 | 40.73 |
| 10/16/2026 21:57 | 25 | 40.73 |
| 10/16/2026 21:57 | 200 | 40.73 |
| 10/16/2026 21:57 | 20 | 40.73 |
| 10/16/2026 21:57 | 45 | 40.73 |
| 10/16/2026 21:57 | 10 | 40.73 |
| 10/16/2026 21:57 | 4 | 40.73 |
| 10/16/2026 21:57 | 36 | 40.73 |
| 10/16/2026 21:57 | 100 | 40.73 |
| 10/16/2026 21:57 | 60 | 40.73 |
| 10/16/2026 21:57 | 7 | 40.73 |
| 10/16/2026 21:57 | 32 | 40.73 |
| 10/16/2026 21:57 | 2 | 40.73 |
| 10/16/2026 21:57 | 11 | 40.73 |
| 10/16/2026 21:57 | 240 | 40.73 |
| 10/16/2026 21:57 | 60 | 40.73 |
| 10/16/2026 21:57 | 38 | 40.73 |
| 10/16/2026 21:57 | 2 | 40.72 |
| 10/16/2026 21:57 | 8 | 40.72 |
| 10/16/2026 21:57 | 4 | 40.72 |
| 10/16/2026 21:56 | 6 | 40.72 |
| 10/16/2026 21:56 | 2 | 40.72 |
| 10/16/2026 21:56 | 4 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 27 | 40.72 |
| 10/16/2026 21:56 | 5 | 40.72 |
| 10/16/2026 21:56 | 2 | 40.72 |
| 10/16/2026 21:56 | 4 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 8 | 40.72 |
| 10/16/2026 21:56 | 3 | 40.72 |
| 10/16/2026 21:56 | 38 | 40.72 |
| 10/16/2026 21:56 | 5 | 40.72 |
| 10/16/2026 21:56 | 11 | 40.72 |
| 10/16/2026 21:56 | 2 | 40.72 |
| 10/16/2026 21:56 | 20 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 11 | 40.71 |
| 10/16/2026 21:56 | 100 | 40.71 |
| 10/16/2026 21:56 | 14 | 40.71 |
| 10/16/2026 21:56 | 100 | 40.71 |
| 10/16/2026 21:56 | 117 | 40.71 |
| 10/16/2026 21:56 | 29 | 40.71 |
| 10/16/2026 21:56 | 20 | 40.71 |
| 10/16/2026 21:56 | 29 | 40.71 |
| 10/16/2026 21:56 | 200 | 40.71 |
| 10/16/2026 21:56 | 100 | 40.71 |
| 10/16/2026 21:56 | 7 | 40.70 |
| 10/16/2026 21:56 | 2 | 40.70 |
| 10/16/2026 21:56 | 5 | 40.71 |
| 10/16/2026 21:56 | 1 | 40.71 |
| 10/16/2026 21:56 | 100 | 40.71 |
| 10/16/2026 21:56 | 36 | 40.71 |
| 10/16/2026 21:56 | 100 | 40.71 |
| 10/16/2026 21:56 | 36 | 40.71 |
| 10/16/2026 21:56 | 53 | 40.72 |
| 10/16/2026 21:56 | 37 | 40.72 |
| 10/16/2026 21:56 | 35 | 40.72 |
| 10/16/2026 21:56 | 100 | 40.72 |
| 10/16/2026 21:56 | 57 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 2 | 40.72 |
| 10/16/2026 21:56 | 5 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 1 | 40.72 |
| 10/16/2026 21:56 | 3 | 40.72 |
| 10/16/2026 21:56 | 2 | 40.72 |
| 10/16/2026 21:56 | 20 | 40.72 |
| 10/16/2026 21:56 | 100 | 40.72 |
| 10/16/2026 21:55 | 4 | 40.71 |
| 10/16/2026 21:55 | 28 | 40.71 |
| 10/16/2026 21:55 | 1 | 40.71 |
| 10/16/2026 21:55 | 11 | 40.71 |
| 10/16/2026 21:55 | 214 | 40.71 |
| 10/16/2026 21:55 | 73 | 40.71 |
| 10/16/2026 21:55 | 97 | 40.71 |
| 10/16/2026 21:55 | 7 | 40.70 |
| 10/16/2026 21:55 | 100 | 40.70 |
| 10/16/2026 21:55 | 1 | 40.70 |
| 10/16/2026 21:55 | 20 | 40.70 |
| 10/16/2026 21:55 | 100 | 40.70 |
| 10/16/2026 21:55 | 300 | 40.70 |
| 10/16/2026 21:55 | 170 | 40.70 |
| 10/16/2026 21:55 | 28 | 40.70 |
| 10/16/2026 21:55 | 72 | 40.70 |
| 10/16/2026 21:55 | 2 | 40.69 |
| 10/16/2026 21:55 | 14 | 40.69 |
| 10/16/2026 21:55 | 150 | 40.69 |
| 10/16/2026 21:55 | 1 | 40.69 |
| 10/16/2026 21:55 | 1 | 40.69 |
| 10/16/2026 21:55 | 27 | 40.69 |
| 10/16/2026 21:55 | 1 | 40.69 |
| 10/16/2026 21:55 | 100 | 40.69 |
| 10/16/2026 21:55 | 100 | 40.69 |
| 10/16/2026 21:55 | 8 | 40.69 |
| 10/16/2026 21:55 | 8 | 40.69 |
| 10/16/2026 21:55 | 2 | 40.69 |
| 10/16/2026 21:55 | 4 | 40.69 |
| 10/16/2026 21:55 | 39 | 40.69 |
| 10/16/2026 21:55 | 10 | 40.68 |
| 10/16/2026 21:55 | 4 | 40.68 |
| 10/16/2026 21:55 | 3 | 40.68 |
| 10/16/2026 21:55 | 1 | 40.68 |
| 10/16/2026 21:55 | 4 | 40.68 |
| 10/16/2026 21:55 | 4 | 40.68 |
| 10/16/2026 21:55 | 1 | 40.68 |
| 10/16/2026 21:55 | 300 | 40.68 |
| 10/16/2026 21:55 | 1 | 40.68 |
| 10/16/2026 21:55 | 1 | 40.68 |
| 10/16/2026 21:55 | 42 | 40.68 |
| 10/16/2026 21:55 | 4 | 40.68 |
| 10/16/2026 21:55 | 86 | 40.68 |
| 10/16/2026 21:55 | 7 | 40.68 |
| 10/16/2026 21:55 | 7 | 40.68 |
| 10/16/2026 21:55 | 7 | 40.68 |
| 10/16/2026 21:55 | 28 | 40.68 |
| 10/16/2026 21:55 | 6 | 40.68 |
| 10/16/2026 21:55 | 12 | 40.68 |
| 10/16/2026 21:55 | 100 | 40.68 |
| 10/16/2026 21:55 | 5 | 40.67 |
| 10/16/2026 21:54 | 100 | 40.65 |
| 10/16/2026 21:54 | 164 | 40.66 |
| 10/16/2026 21:54 | 76 | 40.66 |
| 10/16/2026 21:54 | 20 | 40.66 |
| 10/16/2026 21:54 | 100 | 40.66 |
| 10/16/2026 21:54 | 78 | 40.66 |
| 10/16/2026 21:54 | 100 | 40.67 |
| 10/16/2026 21:54 | 149 | 40.67 |
| 10/16/2026 21:54 | 50 | 40.67 |
| 10/16/2026 21:54 | 85 | 40.67 |
| 10/16/2026 21:54 | 12 | 40.67 |
| 10/16/2026 21:54 | 3 | 40.67 |
| 10/16/2026 21:54 | 97 | 40.67 |
| 10/16/2026 21:54 | 3 | 40.67 |
| 10/16/2026 21:54 | 10 | 40.67 |
| 10/16/2026 21:53 | 29 | 40.68 |
| 10/16/2026 21:53 | 100 | 40.68 |
| 10/16/2026 21:53 | 22 | 40.68 |
| 10/16/2026 21:53 | 31 | 40.68 |
| 10/16/2026 21:53 | 24 | 40.68 |
| 10/16/2026 21:53 | 100 | 40.68 |
| 10/16/2026 21:53 | 67 | 40.69 |
| 10/16/2026 21:53 | 4 | 40.69 |
| 10/16/2026 21:53 | 2 | 40.69 |
| 10/16/2026 21:53 | 21 | 40.69 |
| 10/16/2026 21:53 | 100 | 40.69 |
| 10/16/2026 21:53 | 300 | 40.69 |
| 10/16/2026 21:53 | 31 | 40.69 |
| 10/16/2026 21:52 | 4 | 40.70 |
| 10/16/2026 21:52 | 34 | 40.70 |
| 10/16/2026 21:52 | 2 | 40.70 |
| 10/16/2026 21:52 | 100 | 40.70 |
| 10/16/2026 21:52 | 51 | 40.70 |
| 10/16/2026 21:52 | 1 | 40.70 |
| 10/16/2026 21:52 | 100 | 40.70 |
| 10/16/2026 21:52 | 1 | 40.695 |
| 10/16/2026 21:52 | 200 | 40.695 |
| 10/16/2026 21:52 | 100 | 40.69 |
| 10/16/2026 21:52 | 8 | 40.69 |
| 10/16/2026 21:52 | 3 | 40.69 |
| 10/16/2026 21:52 | 20 | 40.69 |
| 10/16/2026 21:52 | 200 | 40.69 |
| 10/16/2026 21:52 | 4 | 40.68 |
| 10/16/2026 21:52 | 1 | 40.68 |
| 10/16/2026 21:52 | 4 | 40.68 |
| 10/16/2026 21:52 | 45 | 40.68 |
| 10/16/2026 21:52 | 67 | 40.68 |
| 10/16/2026 21:52 | 100 | 40.68 |
| 10/16/2026 21:52 | 20 | 40.68 |
| 10/16/2026 21:52 | 1 | 40.68 |
| 10/16/2026 21:51 | 138 | 40.67 |
| 10/16/2026 21:51 | 2 | 40.67 |
| 10/16/2026 21:51 | 12 | 40.67 |
| 10/16/2026 21:51 | 3 | 40.67 |
| 10/16/2026 21:51 | 2 | 40.67 |
| 10/16/2026 21:51 | 100 | 40.67 |
| 10/16/2026 21:51 | 1 | 40.67 |
| 10/16/2026 21:51 | 103 | 40.675 |
| 10/16/2026 21:51 | 25 | 40.675 |
| 10/16/2026 21:51 | 100 | 40.68 |
| 10/16/2026 21:51 | 100 | 40.68 |
| 10/16/2026 21:51 | 50 | 40.66 |
| 10/16/2026 21:51 | 50 | 40.66 |
| 10/16/2026 21:51 | 2 | 40.66 |
| 10/16/2026 21:51 | 1 | 40.66 |
| 10/16/2026 21:51 | 100 | 40.66 |
| 10/16/2026 21:51 | 4 | 40.66 |
| 10/16/2026 21:51 | 100 | 40.66 |
| 10/16/2026 21:51 | 1 | 40.66 |
| 10/16/2026 21:51 | 2 | 40.65 |
| 10/16/2026 21:50 | 5 | 40.645 |
| 10/16/2026 21:50 | 7 | 40.65 |
| 10/16/2026 21:50 | 7 | 40.64 |
| 10/16/2026 21:50 | 200 | 40.63 |
| 10/16/2026 21:50 | 100 | 40.62 |
| 10/16/2026 21:50 | 4 | 40.62 |
| 10/16/2026 21:50 | 94 | 40.62 |
| 10/16/2026 21:50 | 100 | 40.62 |
| 10/16/2026 21:50 | 7 | 40.62 |
| 10/16/2026 21:50 | 2 | 40.62 |
| 10/16/2026 21:50 | 12 | 40.62 |
| 10/16/2026 21:50 | 12 | 40.62 |
| 10/16/2026 21:50 | 74 | 40.64 |
| 10/16/2026 21:50 | 100 | 40.64 |
| 10/16/2026 21:50 | 100 | 40.66 |
| 10/16/2026 21:50 | 50 | 40.64 |
| 10/16/2026 21:50 | 100 | 40.64 |
| 10/16/2026 21:50 | 50 | 40.64 |
| 10/16/2026 21:50 | 100 | 40.64 |
| 10/16/2026 21:50 | 2 | 40.64 |
| 10/16/2026 21:50 | 1 | 40.64 |
| 10/16/2026 21:50 | 14 | 40.64 |
| 10/16/2026 21:48 | 9 | 40.63 |
| 10/16/2026 21:48 | 88 | 40.64 |
| 10/16/2026 21:48 | 30 | 40.64 |
| 10/16/2026 21:48 | 7 | 40.64 |
| 10/16/2026 21:48 | 100 | 40.64 |
| 10/16/2026 21:48 | 4 | 40.64 |
| 10/16/2026 21:48 | 39 | 40.64 |
| 10/16/2026 21:47 | 107 | 40.65 |
| 10/16/2026 21:47 | 9 | 40.65 |
| 10/16/2026 21:47 | 96 | 40.65 |
| 10/16/2026 21:47 | 200 | 40.65 |
| 10/16/2026 21:47 | 100 | 40.67 |
| 10/16/2026 21:47 | 100 | 40.67 |
| 10/16/2026 21:47 | 2 | 40.67 |
| 10/16/2026 21:47 | 24 | 40.67 |
| 10/16/2026 21:47 | 38 | 40.68 |
| 10/16/2026 21:47 | 100 | 40.68 |
| 10/16/2026 21:47 | 172 | 40.68 |
| 10/16/2026 21:47 | 15 | 40.68 |
| 10/16/2026 21:47 | 8 | 40.68 |
| 10/16/2026 21:47 | 3 | 40.68 |
| 10/16/2026 21:47 | 1 | 40.68 |
| 10/16/2026 21:47 | 100 | 40.68 |
| 10/16/2026 21:46 | 2 | 40.66 |
| 10/16/2026 21:46 | 2 | 40.66 |
| 10/16/2026 21:46 | 26 | 40.67 |
| 10/16/2026 21:46 | 66 | 40.65 |
| 10/16/2026 21:46 | 100 | 40.65 |
| 10/16/2026 21:45 | 4 | 40.65 |
| 10/16/2026 21:45 | 70 | 40.65 |
| 10/16/2026 21:45 | 39 | 40.66 |
| 10/16/2026 21:45 | 40 | 40.655 |
| 10/16/2026 21:45 | 2 | 40.65 |
| 10/16/2026 21:45 | 1 | 40.65 |
| 10/16/2026 21:45 | 100 | 40.65 |
| 10/16/2026 21:45 | 1 | 40.64 |
| 10/16/2026 21:45 | 1 | 40.64 |
| 10/16/2026 21:45 | 50 | 40.64 |
| 10/16/2026 21:45 | 1 | 40.64 |
| 10/16/2026 21:45 | 44 | 40.64 |
| 10/16/2026 21:45 | 23 | 40.64 |
| 10/16/2026 21:45 | 4 | 40.64 |
| 10/16/2026 21:44 | 1 | 40.615 |
| 10/16/2026 21:43 | 100 | 40.61 |
| 10/16/2026 21:43 | 100 | 40.62 |
| 10/16/2026 21:43 | 2 | 40.62 |
| 10/16/2026 21:43 | 78 | 40.62 |
| 10/16/2026 21:42 | 2 | 40.615 |
| 10/16/2026 21:42 | 6 | 40.615 |
| 10/16/2026 21:42 | 4 | 40.615 |
| 10/16/2026 21:40 | 10 | 40.62 |
| 10/16/2026 21:40 | 31 | 40.62 |
| 10/16/2026 21:40 | 55 | 40.62 |
| 10/16/2026 21:40 | 200 | 40.62 |
| 10/16/2026 21:40 | 2 | 40.62 |
| 10/16/2026 21:40 | 139 | 40.62 |
| 10/16/2026 21:39 | 13 | 40.63 |
| 10/16/2026 21:39 | 1 | 40.62 |
| 10/16/2026 21:39 | 1 | 40.62 |
| 10/16/2026 21:39 | 17 | 40.62 |
| 10/16/2026 21:39 | 100 | 40.62 |
| 10/16/2026 21:39 | 83 | 40.62 |
| 10/16/2026 21:39 | 17 | 40.62 |
| 10/16/2026 21:39 | 100 | 40.62 |
| 10/16/2026 21:39 | 8 | 40.61 |
| 10/16/2026 21:39 | 11 | 40.60 |
| 10/16/2026 21:39 | 8 | 40.60 |
| 10/16/2026 21:39 | 12 | 40.61 |
| 10/16/2026 21:39 | 10 | 40.61 |
| 10/16/2026 21:39 | 1 | 40.61 |
| 10/16/2026 21:39 | 2 | 40.61 |
| 10/16/2026 21:39 | 41 | 40.61 |
| 10/16/2026 21:39 | 1 | 40.61 |
| 10/16/2026 21:39 | 16 | 40.60 |
| 10/16/2026 21:38 | 3 | 40.60 |
| 10/16/2026 21:38 | 100 | 40.60 |
| 10/16/2026 21:38 | 1 | 40.60 |
| 10/16/2026 21:38 | 1 | 40.60 |
| 10/16/2026 21:38 | 1 | 40.60 |
| 10/16/2026 21:38 | 100 | 40.60 |
| 10/16/2026 21:38 | 6 | 40.60 |
| 10/16/2026 21:38 | 1 | 40.59 |
| 10/16/2026 21:37 | 3 | 40.59 |
| 10/16/2026 21:37 | 1 | 40.59 |
| 10/16/2026 21:37 | 1 | 40.59 |
| 10/16/2026 21:37 | 2 | 40.59 |
| 10/16/2026 21:37 | 1 | 40.59 |
| 10/16/2026 21:37 | 4 | 40.58 |
| 10/16/2026 21:37 | 3 | 40.58 |
| 10/16/2026 21:37 | 1 | 40.59 |
| 10/16/2026 21:37 | 1 | 40.59 |
| 10/16/2026 21:37 | 150 | 40.585 |
| 10/16/2026 21:36 | 25 | 40.59 |
| 10/16/2026 21:36 | 9 | 40.60 |
| 10/16/2026 21:36 | 150 | 40.59 |
| 10/16/2026 21:36 | 2 | 40.59 |
| 10/16/2026 21:36 | 50 | 40.585 |
| 10/16/2026 21:36 | 150 | 40.585 |
| 10/16/2026 21:36 | 1 | 40.585 |
| 10/16/2026 21:36 | 100 | 40.585 |
| 10/16/2026 21:35 | 1 | 40.58 |
| 10/16/2026 21:35 | 5 | 40.58 |
| 10/16/2026 21:35 | 1 | 40.58 |
| 10/16/2026 21:35 | 1 | 40.58 |
| 10/16/2026 21:35 | 5 | 40.585 |
| 10/16/2026 21:35 | 6 | 40.585 |
| 10/16/2026 21:35 | 9 | 40.59 |
| 10/16/2026 21:34 | 6 | 40.59 |
| 10/16/2026 21:34 | 1 | 40.59 |
| 10/16/2026 21:34 | 1 | 40.59 |
| 10/16/2026 21:33 | 1 | 40.59 |
| 10/16/2026 21:33 | 1 | 40.59 |
| 10/16/2026 21:32 | 100 | 40.585 |
| 10/16/2026 21:31 | 34 | 40.585 |
| 10/16/2026 21:31 | 2 | 40.585 |
| 10/16/2026 21:31 | 1 | 40.58 |
| 10/16/2026 21:31 | 2 | 40.58 |
| 10/16/2026 21:31 | 26 | 40.58 |
| 10/16/2026 21:31 | 25 | 40.59 |
| 10/16/2026 21:31 | 25 | 40.59 |
| 10/16/2026 21:31 | 25 | 40.59 |
| 10/16/2026 21:31 | 25 | 40.59 |
| 10/16/2026 21:30 | 75 | 40.605 |
| 10/16/2026 21:30 | 2 | 40.605 |
| 10/16/2026 21:30 | 3 | 40.605 |
| 10/16/2026 21:30 | 140 | 40.61 |
| 10/16/2026 21:30 | 200 | 40.61 |
| 10/16/2026 21:30 | 100 | 40.61 |
| 10/16/2026 21:30 | 3 | 40.61 |
| 10/16/2026 21:30 | 1 | 40.61 |
| 10/16/2026 21:30 | 60 | 40.61 |
| 10/16/2026 21:30 | 50 | 40.61 |
| 10/16/2026 21:30 | 7 | 40.61 |
| 10/16/2026 21:30 | 100 | 40.61 |
| 10/16/2026 21:29 | 4 | 40.595 |
| 10/16/2026 21:28 | 2 | 40.59 |
| 10/16/2026 21:28 | 30 | 40.59 |
| 10/16/2026 21:28 | 36 | 40.59 |
| 10/16/2026 21:27 | 200 | 40.60 |
| 10/16/2026 21:27 | 1 | 40.60 |
| 10/16/2026 21:27 | 30 | 40.60 |
| 10/16/2026 21:27 | 100 | 40.60 |
| 10/16/2026 21:27 | 1 | 40.60 |
| 10/16/2026 21:27 | 100 | 40.60 |
| 10/16/2026 21:27 | 18 | 40.61 |
| 10/16/2026 21:26 | 100 | 40.62 |
| 10/16/2026 21:26 | 15 | 40.62 |
| 10/16/2026 21:26 | 42 | 40.62 |
| 10/16/2026 21:26 | 4 | 40.62 |
| 10/16/2026 21:26 | 1 | 40.62 |
| 10/16/2026 21:26 | 100 | 40.62 |
| 10/16/2026 21:25 | 200 | 40.63 |
| 10/16/2026 21:25 | 52 | 40.63 |
| 10/16/2026 21:25 | 1 | 40.63 |
| 10/16/2026 21:25 | 7 | 40.63 |
| 10/16/2026 21:23 | 7 | 40.64 |
| 10/16/2026 21:23 | 93 | 40.64 |
| 10/16/2026 21:23 | 1 | 40.64 |
| 10/16/2026 21:23 | 1 | 40.64 |
| 10/16/2026 21:23 | 1 | 40.64 |
| 10/16/2026 21:23 | 3 | 40.64 |
| 10/16/2026 21:23 | 200 | 40.64 |
| 10/16/2026 21:23 | 1 | 40.64 |
| 10/16/2026 21:23 | 25 | 40.63 |
| 10/16/2026 21:23 | 18 | 40.63 |
| 10/16/2026 21:23 | 7 | 40.63 |
| 10/16/2026 21:21 | 6 | 40.62 |
| 10/16/2026 21:21 | 2 | 40.62 |
| 10/16/2026 21:21 | 13 | 40.62 |
| 10/16/2026 21:21 | 10 | 40.62 |
| 10/16/2026 21:21 | 31 | 40.62 |
| 10/16/2026 21:21 | 25 | 40.62 |
| 10/16/2026 21:21 | 12 | 40.62 |
| 10/16/2026 21:21 | 3 | 40.62 |
| 10/16/2026 21:21 | 4 | 40.62 |
| 10/16/2026 21:21 | 4 | 40.61 |
| 10/16/2026 21:21 | 25 | 40.61 |
| 10/16/2026 21:21 | 25 | 40.61 |
| 10/16/2026 21:21 | 25 | 40.61 |
| 10/16/2026 21:21 | 25 | 40.61 |
| 10/16/2026 21:21 | 14 | 40.61 |
| 10/16/2026 21:21 | 3 | 40.61 |
| 10/16/2026 21:21 | 25 | 40.61 |
| 10/16/2026 21:21 | 105 | 40.60 |
| 10/16/2026 21:21 | 70 | 40.60 |
| 10/16/2026 21:21 | 25 | 40.60 |
| 10/16/2026 21:20 | 8 | 40.60 |
| 10/16/2026 21:20 | 131 | 40.60 |
| 10/16/2026 21:20 | 24 | 40.60 |
| 10/16/2026 21:20 | 76 | 40.60 |
| 10/16/2026 21:20 | 25 | 40.59 |
| 10/16/2026 21:20 | 2 | 40.58 |
| 10/16/2026 21:19 | 1 | 40.58 |
| 10/16/2026 21:17 | 1 | 40.58 |
| 10/16/2026 21:15 | 36 | 40.57 |
| 10/16/2026 21:15 | 3 | 40.57 |
| 10/16/2026 21:15 | 1 | 40.54 |
| 10/16/2026 21:14 | 11 | 40.53 |
| 10/16/2026 21:14 | 25 | 40.54 |
| 10/16/2026 21:14 | 25 | 40.54 |
| 10/16/2026 21:14 | 58 | 40.55 |
| 10/16/2026 21:14 | 1 | 40.57 |
| 10/16/2026 21:14 | 1 | 40.57 |
| 10/16/2026 21:14 | 25 | 40.58 |
| 10/16/2026 21:14 | 1 | 40.59 |
| 10/16/2026 21:14 | 2 | 40.59 |
| 10/16/2026 21:14 | 22 | 40.59 |
| 10/16/2026 21:14 | 100 | 40.59 |
| 10/16/2026 21:14 | 10 | 40.60 |
| 10/16/2026 21:13 | 1 | 40.61 |
| 10/16/2026 21:13 | 26 | 40.615 |
| 10/16/2026 21:13 | 4 | 40.615 |
| 10/16/2026 21:13 | 50 | 40.62 |
| 10/16/2026 21:13 | 3 | 40.615 |
| 10/16/2026 21:13 | 5 | 40.62 |
| 10/16/2026 21:13 | 5 | 40.62 |
| 10/16/2026 21:13 | 61 | 40.62 |
| 10/16/2026 21:12 | 27 | 40.63 |
| 10/16/2026 21:12 | 1 | 40.63 |
| 10/16/2026 21:12 | 36 | 40.63 |
| 10/16/2026 21:12 | 21 | 40.63 |
| 10/16/2026 21:12 | 5 | 40.62 |
| 10/16/2026 21:12 | 100 | 40.62 |
| 10/16/2026 21:12 | 74 | 40.62 |
| 10/16/2026 21:12 | 2 | 40.61 |
| 10/16/2026 21:12 | 2 | 40.61 |
| 10/16/2026 21:11 | 5 | 40.62 |
| 10/16/2026 21:11 | 27 | 40.62 |
| 10/16/2026 21:11 | 23 | 40.62 |
| 10/16/2026 21:11 | 1 | 40.62 |
| 10/16/2026 21:11 | 1 | 40.62 |
| 10/16/2026 21:11 | 100 | 40.62 |
| 10/16/2026 21:11 | 6 | 40.62 |
| 10/16/2026 21:11 | 5 | 40.62 |
| 10/16/2026 21:11 | 64 | 40.62 |
| 10/16/2026 21:10 | 14 | 40.62 |
| 10/16/2026 21:10 | 9 | 40.61 |
| 10/16/2026 21:10 | 1 | 40.62 |
| 10/16/2026 21:10 | 1 | 40.615 |
| 10/16/2026 21:07 | 100 | 40.62 |
| 10/16/2026 21:07 | 4 | 40.64 |
| 10/16/2026 21:07 | 100 | 40.64 |
| 10/16/2026 21:07 | 5 | 40.64 |
| 10/16/2026 21:07 | 143 | 40.64 |
| 10/16/2026 21:07 | 71 | 40.64 |
| 10/16/2026 21:07 | 100 | 40.64 |
| 10/16/2026 21:06 | 63 | 40.65 |
| 10/16/2026 21:06 | 26 | 40.65 |
| 10/16/2026 21:06 | 1 | 40.65 |
| 10/16/2026 21:06 | 27 | 40.65 |
| 10/16/2026 21:06 | 2 | 40.65 |
| 10/16/2026 21:06 | 3 | 40.65 |
| 10/16/2026 21:06 | 4 | 40.65 |
| 10/16/2026 21:06 | 5 | 40.65 |
| 10/16/2026 21:05 | 7 | 40.63 |
| 10/16/2026 21:03 | 25 | 40.635 |
| 10/16/2026 21:03 | 25 | 40.635 |
| 10/16/2026 21:03 | 25 | 40.635 |
| 10/16/2026 21:00 | 1 | 40.63 |
| 10/16/2026 21:00 | 100 | 40.63 |
| 10/16/2026 20:59 | 2 | 40.65 |
| 10/16/2026 20:59 | 1 | 40.65 |
| 10/16/2026 20:58 | 1 | 40.65 |
| 10/16/2026 20:58 | 22 | 40.66 |
| 10/16/2026 20:57 | 1 | 40.66 |
| 10/16/2026 20:57 | 46 | 40.66 |
| 10/16/2026 20:57 | 32 | 40.65 |
| 10/16/2026 20:57 | 3 | 40.65 |
| 10/16/2026 20:57 | 2 | 40.65 |
| 10/16/2026 20:57 | 100 | 40.65 |
| 10/16/2026 20:57 | 1 | 40.65 |
| 10/16/2026 20:57 | 2 | 40.65 |
| 10/16/2026 20:57 | 55 | 40.65 |
| 10/16/2026 20:57 | 100 | 40.65 |
| 10/16/2026 20:57 | 1 | 40.63 |
| 10/16/2026 20:57 | 4 | 40.63 |
| 10/16/2026 20:55 | 10 | 40.63 |
| 10/16/2026 20:54 | 200 | 40.65 |
| 10/16/2026 20:53 | 50 | 40.66 |
| 10/16/2026 20:53 | 3 | 40.67 |
| 10/16/2026 20:53 | 100 | 40.67 |
| 10/16/2026 20:53 | 100 | 40.68 |
| 10/16/2026 20:53 | 28 | 40.68 |
| 10/16/2026 20:53 | 51 | 40.68 |
| 10/16/2026 20:53 | 3 | 40.68 |
| 10/16/2026 20:53 | 2 | 40.68 |
| 10/16/2026 20:49 | 100 | 40.69 |
| 10/16/2026 20:49 | 17 | 40.69 |
| 10/16/2026 20:49 | 3 | 40.69 |
| 10/16/2026 20:49 | 7 | 40.70 |
| 10/16/2026 20:47 | 21 | 40.72 |
| 10/16/2026 20:47 | 179 | 40.72 |
| 10/16/2026 20:47 | 83 | 40.72 |
| 10/16/2026 20:47 | 5 | 40.72 |
| 10/16/2026 20:47 | 100 | 40.72 |
| 10/16/2026 20:47 | 28 | 40.72 |
| 10/16/2026 20:47 | 8 | 40.72 |
| 10/16/2026 20:47 | 2 | 40.71 |
| 10/16/2026 20:47 | 4 | 40.71 |
| 10/16/2026 20:46 | 1 | 40.69 |
| 10/16/2026 20:46 | 1 | 40.69 |
| 10/16/2026 20:41 | 7 | 40.66 |
| 10/16/2026 20:40 | 12 | 40.67 |
| 10/16/2026 20:40 | 88 | 40.68 |
| 10/16/2026 20:40 | 20 | 40.68 |
| 10/16/2026 20:40 | 100 | 40.68 |
| 10/16/2026 20:40 | 50 | 40.69 |
| 10/16/2026 20:39 | 39 | 40.68 |
| 10/16/2026 20:39 | 1 | 40.68 |
| 10/16/2026 20:39 | 1 | 40.68 |
| 10/16/2026 20:39 | 1 | 40.68 |
| 10/16/2026 20:39 | 27 | 40.68 |
| 10/16/2026 20:39 | 34 | 40.68 |
| 10/16/2026 20:39 | 47 | 40.68 |
| 10/16/2026 20:39 | 100 | 40.68 |
| 10/16/2026 20:37 | 200 | 40.67 |
| 10/16/2026 20:37 | 1 | 40.67 |
| 10/16/2026 20:37 | 18 | 40.67 |
| 10/16/2026 20:37 | 34 | 40.67 |
| 10/16/2026 20:36 | 5 | 40.63 |
| 10/16/2026 20:36 | 3 | 40.63 |
| 10/16/2026 20:36 | 93 | 40.63 |
| 10/16/2026 20:36 | 6 | 40.63 |
| 10/16/2026 20:35 | 2 | 40.64 |
| 10/16/2026 20:35 | 3 | 40.64 |
| 10/16/2026 20:35 | 100 | 40.64 |
| 10/16/2026 20:35 | 17 | 40.64 |
| 10/16/2026 20:35 | 26 | 40.63 |
| 10/16/2026 20:34 | 1 | 40.62 |
| 10/16/2026 20:34 | 15 | 40.62 |
| 10/16/2026 20:34 | 7 | 40.62 |
| 10/16/2026 20:32 | 85 | 40.61 |
| 10/16/2026 20:32 | 100 | 40.61 |
| 10/16/2026 20:32 | 26 | 40.61 |
| 10/16/2026 20:32 | 100 | 40.60 |
| 10/16/2026 20:31 | 1 | 40.575 |
| 10/16/2026 20:30 | 49 | 40.59 |
| 10/16/2026 20:30 | 41 | 40.59 |
| 10/16/2026 20:30 | 59 | 40.59 |
| 10/16/2026 20:30 | 6 | 40.59 |
| 10/16/2026 20:30 | 10 | 40.59 |
| 10/16/2026 20:30 | 2 | 40.61 |
| 10/16/2026 20:30 | 100 | 40.61 |
| 10/16/2026 20:30 | 22 | 40.61 |
| 10/16/2026 20:30 | 15 | 40.61 |
| 10/16/2026 20:30 | 60 | 40.61 |
| 10/16/2026 20:28 | 23 | 40.64 |
| 10/16/2026 20:28 | 36 | 40.64 |
| 10/16/2026 20:28 | 100 | 40.65 |
| 10/16/2026 20:28 | 1 | 40.65 |
| 10/16/2026 20:28 | 200 | 40.65 |
| 10/16/2026 20:28 | 100 | 40.65 |
| 10/16/2026 20:28 | 1 | 40.65 |
| 10/16/2026 20:28 | 50 | 40.65 |
| 10/16/2026 20:27 | 100 | 40.655 |
| 10/16/2026 20:26 | 6 | 40.625 |
| 10/16/2026 20:24 | 26 | 40.62 |
| 10/16/2026 20:24 | 100 | 40.62 |
| 10/16/2026 20:24 | 25 | 40.62 |
| 10/16/2026 20:24 | 4 | 40.62 |
| 10/16/2026 20:24 | 15 | 40.62 |
| 10/16/2026 20:24 | 10 | 40.61 |
| 10/16/2026 20:24 | 8 | 40.61 |
| 10/16/2026 20:24 | 25 | 40.61 |
| 10/16/2026 20:24 | 12 | 40.61 |
| 10/16/2026 20:23 | 4 | 40.60 |
| 10/16/2026 20:22 | 18 | 40.60 |
| 10/16/2026 20:22 | 25 | 40.60 |
| 10/16/2026 20:22 | 25 | 40.60 |
| 10/16/2026 20:22 | 5 | 40.60 |
| 10/16/2026 20:22 | 4 | 40.60 |
| 10/16/2026 20:21 | 5 | 40.60 |
| 10/16/2026 20:21 | 15 | 40.60 |
| 10/16/2026 20:21 | 1 | 40.59 |
| 10/16/2026 20:21 | 20 | 40.59 |
| 10/16/2026 20:21 | 80 | 40.59 |
| 10/16/2026 20:21 | 2 | 40.59 |
| 10/16/2026 20:21 | 100 | 40.59 |
| 10/16/2026 20:21 | 18 | 40.59 |
| 10/16/2026 20:21 | 3 | 40.58 |
| 10/16/2026 20:21 | 62 | 40.58 |
| 10/16/2026 20:20 | 63 | 40.58 |
| 10/16/2026 20:20 | 1 | 40.58 |
| 10/16/2026 20:20 | 1 | 40.58 |
| 10/16/2026 20:19 | 4 | 40.58 |
| 10/16/2026 20:19 | 100 | 40.58 |
| 10/16/2026 20:19 | 11 | 40.58 |
| 10/16/2026 20:19 | 100 | 40.58 |
| 10/16/2026 20:19 | 1 | 40.58 |
| 10/16/2026 20:19 | 10 | 40.58 |
| 10/16/2026 20:19 | 25 | 40.58 |
| 10/16/2026 20:19 | 100 | 40.58 |
| 10/16/2026 20:19 | 3 | 40.58 |
| 10/16/2026 20:19 | 2 | 40.58 |
| 10/16/2026 20:19 | 1 | 40.58 |
| 10/16/2026 20:19 | 1 | 40.58 |
| 10/16/2026 20:19 | 1 | 40.58 |
| 10/16/2026 20:19 | 79 | 40.58 |
| 10/16/2026 20:19 | 13 | 40.58 |
| 10/16/2026 20:19 | 8 | 40.58 |
| 10/16/2026 20:19 | 25 | 40.58 |
| 10/16/2026 20:19 | 1 | 40.57 |
| 10/16/2026 20:17 | 1 | 40.565 |
| 10/16/2026 20:17 | 1 | 40.57 |
| 10/16/2026 20:16 | 1 | 40.57 |
| 10/16/2026 20:16 | 33 | 40.57 |
| 10/16/2026 20:16 | 1 | 40.56 |
| 10/16/2026 20:14 | 4 | 40.56 |
| 10/16/2026 20:11 | 50 | 40.55 |
| 10/16/2026 20:11 | 1 | 40.55 |
| 10/16/2026 20:10 | 20 | 40.56 |
| 10/16/2026 20:10 | 40 | 40.56 |
| 10/16/2026 20:10 | 1 | 40.56 |
| 10/16/2026 20:10 | 5 | 40.56 |
| 10/16/2026 20:10 | 5 | 40.56 |
| 10/16/2026 20:10 | 2 | 40.56 |
| 10/16/2026 20:09 | 42 | 40.57 |
| 10/16/2026 20:09 | 25 | 40.57 |
| 10/16/2026 20:09 | 25 | 40.57 |
| 10/16/2026 20:09 | 25 | 40.57 |
| 10/16/2026 20:09 | 25 | 40.57 |
| 10/16/2026 20:09 | 3 | 40.56 |
| 10/16/2026 20:09 | 1 | 40.56 |
| 10/16/2026 20:09 | 1 | 40.56 |
| 10/16/2026 20:09 | 16 | 40.56 |
| 10/16/2026 20:09 | 16 | 40.56 |
| 10/16/2026 20:09 | 1 | 40.55 |
| 10/16/2026 20:09 | 100 | 40.55 |
| 10/16/2026 20:09 | 48 | 40.55 |
| 10/16/2026 20:09 | 4 | 40.55 |
| 10/16/2026 20:09 | 1 | 40.55 |
| 10/16/2026 20:09 | 12 | 40.55 |
| 10/16/2026 20:09 | 100 | 40.55 |
| 10/16/2026 20:09 | 50 | 40.55 |
| 10/16/2026 20:09 | 1 | 40.55 |
| 10/16/2026 20:09 | 11 | 40.55 |
| 10/16/2026 20:09 | 1 | 40.545 |
| 10/16/2026 20:07 | 1 | 40.54 |
| 10/16/2026 20:07 | 1 | 40.54 |
| 10/16/2026 20:06 | 100 | 40.53 |
| 10/16/2026 20:06 | 1 | 40.535 |
| 10/16/2026 20:05 | 4 | 40.535 |
| 10/16/2026 20:05 | 7 | 40.535 |
| 10/16/2026 20:02 | 71 | 40.54 |
| 10/16/2026 20:02 | 31 | 40.54 |
| 10/16/2026 20:02 | 98 | 40.54 |
| 10/16/2026 20:02 | 2 | 40.54 |
| 10/16/2026 20:02 | 4 | 40.53 |
| 10/16/2026 20:02 | 100 | 40.54 |
| 10/16/2026 20:02 | 100 | 40.54 |
| 10/16/2026 20:02 | 8 | 40.54 |
| 10/16/2026 20:02 | 1 | 40.54 |
| 10/16/2026 20:02 | 1 | 40.54 |
| 10/16/2026 20:02 | 100 | 40.54 |
| 10/16/2026 20:02 | 2 | 40.54 |
| 10/16/2026 20:02 | 4 | 40.54 |
| 10/16/2026 20:02 | 3 | 40.54 |
| 10/16/2026 20:02 | 119 | 40.53 |
| 10/16/2026 20:01 | 100 | 40.51 |
| 10/16/2026 20:01 | 5 | 40.51 |
| 10/16/2026 20:01 | 6 | 40.51 |
| 10/16/2026 20:01 | 100 | 40.51 |
| 10/16/2026 20:00 | 1 | 40.525 |
| 10/16/2026 20:00 | 100 | 40.52 |
| 10/16/2026 19:58 | 3 | 40.53 |
| 10/16/2026 19:58 | 1 | 40.53 |
| 10/16/2026 19:58 | 2 | 40.53 |
| 10/16/2026 19:58 | 1 | 40.53 |
| 10/16/2026 19:57 | 2 | 40.53 |
| 10/16/2026 19:57 | 3 | 40.53 |
| 10/16/2026 19:57 | 1 | 40.53 |
| 10/16/2026 19:54 | 26 | 40.53 |
| 10/16/2026 19:54 | 8 | 40.53 |
| 10/16/2026 19:54 | 1 | 40.53 |
| 10/16/2026 19:54 | 5 | 40.54 |
| 10/16/2026 19:53 | 60 | 40.54 |
| 10/16/2026 19:53 | 40 | 40.54 |
| 10/16/2026 19:53 | 10 | 40.54 |
| 10/16/2026 19:52 | 10 | 40.56 |
| 10/16/2026 19:52 | 14 | 40.56 |
| 10/16/2026 19:52 | 53 | 40.56 |
| 10/16/2026 19:52 | 51 | 40.56 |
| 10/16/2026 19:52 | 147 | 40.56 |
| 10/16/2026 19:52 | 2 | 40.56 |
| 10/16/2026 19:52 | 50 | 40.54 |
| 10/16/2026 19:52 | 15 | 40.53 |
| 10/16/2026 19:52 | 4 | 40.53 |
| 10/16/2026 19:50 | 8 | 40.51 |
| 10/16/2026 19:50 | 1 | 40.51 |
| 10/16/2026 19:50 | 15 | 40.51 |
| 10/16/2026 19:50 | 1 | 40.51 |
| 10/16/2026 19:50 | 100 | 40.51 |
| 10/16/2026 19:50 | 5 | 40.51 |
| 10/16/2026 19:50 | 2 | 40.51 |
| 10/16/2026 19:50 | 13 | 40.51 |
| 10/16/2026 19:50 | 5 | 40.51 |
| 10/16/2026 19:49 | 1 | 40.50 |
| 10/16/2026 19:49 | 6 | 40.505 |
| 10/16/2026 19:49 | 1 | 40.51 |
| 10/16/2026 19:49 | 7 | 40.51 |
| 10/16/2026 19:49 | 1 | 40.51 |
| 10/16/2026 19:49 | 2 | 40.51 |
| 10/16/2026 19:49 | 1 | 40.51 |
| 10/16/2026 19:48 | 4 | 40.51 |
| 10/16/2026 19:48 | 1 | 40.52 |
| 10/16/2026 19:48 | 6 | 40.525 |
| 10/16/2026 19:44 | 4 | 40.535 |
| 10/16/2026 19:44 | 1 | 40.54 |
| 10/16/2026 19:44 | 1 | 40.54 |
| 10/16/2026 19:44 | 1 | 40.54 |
| 10/16/2026 19:44 | 90 | 40.54 |
| 10/16/2026 19:44 | 35 | 40.54 |
| 10/16/2026 19:42 | 4 | 40.515 |
| 10/16/2026 19:42 | 15 | 40.54 |
| 10/16/2026 19:41 | 93 | 40.53 |
| 10/16/2026 19:41 | 100 | 40.53 |
| 10/16/2026 19:41 | 14 | 40.52 |
| 10/16/2026 19:41 | 1 | 40.51 |
| 10/16/2026 19:41 | 99 | 40.51 |
| 10/16/2026 19:41 | 100 | 40.51 |
| 10/16/2026 19:41 | 26 | 40.51 |
| 10/16/2026 19:41 | 9 | 40.51 |
| 10/16/2026 19:41 | 55 | 40.51 |
| 10/16/2026 19:41 | 1 | 40.51 |
| 10/16/2026 19:41 | 99 | 40.51 |
| 10/16/2026 19:41 | 1 | 40.51 |
| 10/16/2026 19:41 | 2 | 40.51 |
| 10/16/2026 19:41 | 2 | 40.49 |
| 10/16/2026 19:39 | 16 | 40.48 |
| 10/16/2026 19:39 | 1 | 40.48 |
| 10/16/2026 19:39 | 8 | 40.49 |
| 10/16/2026 19:39 | 1 | 40.49 |
| 10/16/2026 19:39 | 1 | 40.49 |
| 10/16/2026 19:38 | 2 | 40.50 |
| 10/16/2026 19:38 | 10 | 40.52 |
| 10/16/2026 19:38 | 4 | 40.52 |
| 10/16/2026 19:38 | 6 | 40.52 |
| 10/16/2026 19:38 | 100 | 40.52 |
| 10/16/2026 19:36 | 1 | 40.53 |
| 10/16/2026 19:36 | 5 | 40.53 |
| 10/16/2026 19:36 | 1 | 40.52 |
| 10/16/2026 19:36 | 1 | 40.52 |
| 10/16/2026 19:36 | 1 | 40.52 |
| 10/16/2026 19:36 | 2 | 40.52 |
| 10/16/2026 19:36 | 15 | 40.52 |
| 10/16/2026 19:36 | 1 | 40.52 |
| 10/16/2026 19:36 | 51 | 40.51 |
| 10/16/2026 19:35 | 22 | 40.50 |
| 10/16/2026 19:33 | 1 | 40.48 |
| 10/16/2026 19:31 | 25 | 40.48 |
| 10/16/2026 19:31 | 1 | 40.48 |
| 10/16/2026 19:31 | 17 | 40.48 |
| 10/16/2026 19:31 | 100 | 40.48 |
| 10/16/2026 19:31 | 19 | 40.48 |
| 10/16/2026 19:31 | 78 | 40.50 |
| 10/16/2026 19:31 | 22 | 40.50 |
| 10/16/2026 19:31 | 48 | 40.50 |
| 10/16/2026 19:31 | 40 | 40.50 |
| 10/16/2026 19:30 | 100 | 40.52 |
| 10/16/2026 19:29 | 3 | 40.55 |
| 10/16/2026 19:29 | 67 | 40.54 |
| 10/16/2026 19:29 | 33 | 40.54 |
| 10/16/2026 19:28 | 66 | 40.54 |
| 10/16/2026 19:28 | 1 | 40.545 |
| 10/16/2026 19:28 | 25 | 40.55 |
| 10/16/2026 19:28 | 2 | 40.55 |
| 10/16/2026 19:28 | 4 | 40.55 |
| 10/16/2026 19:28 | 1 | 40.55 |
| 10/16/2026 19:27 | 4 | 40.535 |
| 10/16/2026 19:26 | 8 | 40.53 |
| 10/16/2026 19:26 | 76 | 40.53 |
| 10/16/2026 19:25 | 25 | 40.53 |
| 10/16/2026 19:25 | 17 | 40.53 |
| 10/16/2026 19:25 | 12 | 40.53 |
| 10/16/2026 19:25 | 1 | 40.53 |
| 10/16/2026 19:25 | 24 | 40.53 |
| 10/16/2026 19:25 | 100 | 40.52 |
| 10/16/2026 19:25 | 52 | 40.52 |
| 10/16/2026 19:25 | 23 | 40.51 |
| 10/16/2026 19:25 | 18 | 40.51 |
| 10/16/2026 19:24 | 78 | 40.50 |
| 10/16/2026 19:24 | 32 | 40.50 |
| 10/16/2026 19:24 | 61 | 40.50 |
| 10/16/2026 19:24 | 7 | 40.50 |
| 10/16/2026 19:24 | 32 | 40.50 |
| 10/16/2026 19:24 | 20 | 40.50 |
| 10/16/2026 19:24 | 6 | 40.50 |
| 10/16/2026 19:23 | 1 | 40.48 |
| 10/16/2026 19:21 | 6 | 40.49 |
| 10/16/2026 19:21 | 6 | 40.49 |
| 10/16/2026 19:21 | 6 | 40.495 |
| 10/16/2026 19:21 | 6 | 40.495 |
| 10/16/2026 19:21 | 6 | 40.495 |
| 10/16/2026 19:21 | 12 | 40.49 |
| 10/16/2026 19:21 | 1 | 40.49 |
| 10/16/2026 19:21 | 6 | 40.49 |
| 10/16/2026 19:20 | 7 | 40.49 |
| 10/16/2026 19:20 | 100 | 40.48 |
| 10/16/2026 19:20 | 1 | 40.465 |
| 10/16/2026 19:19 | 10 | 40.45 |
| 10/16/2026 19:19 | 25 | 40.47 |
| 10/16/2026 19:19 | 25 | 40.47 |
| 10/16/2026 19:19 | 50 | 40.47 |
| 10/16/2026 19:19 | 6 | 40.47 |
| 10/16/2026 19:18 | 25 | 40.48 |
| 10/16/2026 19:18 | 25 | 40.48 |
| 10/16/2026 19:17 | 100 | 40.48 |
| 10/16/2026 19:16 | 100 | 40.50 |
| 10/16/2026 19:16 | 100 | 40.51 |
| 10/16/2026 19:15 | 2 | 40.53 |
| 10/16/2026 19:15 | 100 | 40.53 |
| 10/16/2026 19:15 | 15 | 40.53 |
| 10/16/2026 19:14 | 1 | 40.51 |
| 10/16/2026 19:13 | 27 | 40.52 |
| 10/16/2026 19:13 | 2 | 40.52 |
| 10/16/2026 19:13 | 100 | 40.52 |
| 10/16/2026 19:13 | 4 | 40.52 |
| 10/16/2026 19:13 | 20 | 40.52 |
| 10/16/2026 19:12 | 4 | 40.51 |
| 10/16/2026 19:12 | 1 | 40.51 |
| 10/16/2026 19:12 | 1 | 40.51 |
| 10/16/2026 19:12 | 1 | 40.51 |
| 10/16/2026 19:12 | 1 | 40.51 |
| 10/16/2026 19:11 | 6 | 40.51 |
| 10/16/2026 19:11 | 1 | 40.51 |
| 10/16/2026 19:11 | 1 | 40.51 |
| 10/16/2026 19:11 | 5 | 40.51 |
| 10/16/2026 19:11 | 1 | 40.50 |
| 10/16/2026 19:10 | 100 | 40.51 |
| 10/16/2026 19:10 | 100 | 40.51 |
| 10/16/2026 19:10 | 9 | 40.51 |
| 10/16/2026 19:10 | 7 | 40.51 |
| 10/16/2026 19:09 | 100 | 40.51 |
| 10/16/2026 19:09 | 1 | 40.53 |
| 10/16/2026 19:09 | 20 | 40.53 |
| 10/16/2026 19:09 | 100 | 40.53 |
| 10/16/2026 19:09 | 3 | 40.50 |
| 10/16/2026 19:09 | 42 | 40.50 |
| 10/16/2026 19:07 | 6 | 40.525 |
| 10/16/2026 19:06 | 25 | 40.525 |
| 10/16/2026 19:06 | 25 | 40.525 |
| 10/16/2026 19:06 | 25 | 40.525 |
| 10/16/2026 19:05 | 41 | 40.52 |
| 10/16/2026 19:05 | 100 | 40.52 |
| 10/16/2026 19:05 | 12 | 40.52 |
| 10/16/2026 19:05 | 1 | 40.51 |
| 10/16/2026 19:05 | 1 | 40.50 |
| 10/16/2026 19:05 | 25 | 40.485 |
| 10/16/2026 19:05 | 25 | 40.485 |
| 10/16/2026 19:04 | 91 | 40.47 |
| 10/16/2026 19:03 | 41 | 40.48 |
| 10/16/2026 19:03 | 100 | 40.48 |
| 10/16/2026 19:03 | 2 | 40.47 |
| 10/16/2026 19:03 | 1 | 40.47 |
| 10/16/2026 19:02 | 13 | 40.48 |
| 10/16/2026 19:02 | 1 | 40.48 |
| 10/16/2026 19:02 | 36 | 40.48 |
| 10/16/2026 19:02 | 1 | 40.48 |
| 10/16/2026 19:02 | 1 | 40.48 |
| 10/16/2026 19:02 | 39 | 40.48 |
| 10/16/2026 19:02 | 22 | 40.48 |
| 10/16/2026 19:02 | 18 | 40.48 |
| 10/16/2026 19:02 | 15 | 40.48 |
| 10/16/2026 19:00 | 100 | 40.41 |
| 10/16/2026 19:00 | 100 | 40.41 |
| 10/16/2026 18:58 | 11 | 40.45 |
| 10/16/2026 18:58 | 2 | 40.45 |
| 10/16/2026 18:58 | 8 | 40.45 |
| 10/16/2026 18:58 | 4 | 40.45 |
| 10/16/2026 18:58 | 10 | 40.45 |
| 10/16/2026 18:58 | 99 | 40.45 |
| 10/16/2026 18:58 | 1 | 40.45 |
| 10/16/2026 18:56 | 3 | 40.42 |
| 10/16/2026 18:53 | 100 | 40.445 |
| 10/16/2026 18:53 | 25 | 40.44 |
| 10/16/2026 18:53 | 12 | 40.43 |
| 10/16/2026 18:53 | 26 | 40.43 |
| 10/16/2026 18:53 | 4 | 40.41 |
| 10/16/2026 18:53 | 15 | 40.41 |
| 10/16/2026 18:53 | 38 | 40.40 |
| 10/16/2026 18:53 | 50 | 40.40 |
| 10/16/2026 18:53 | 48 | 40.40 |
| 10/16/2026 18:53 | 100 | 40.40 |
| 10/16/2026 18:51 | 1 | 40.39 |
| 10/16/2026 18:51 | 1 | 40.39 |
| 10/16/2026 18:51 | 8 | 40.38 |
| 10/16/2026 18:51 | 6 | 40.38 |
| 10/16/2026 18:51 | 8 | 40.38 |
| 10/16/2026 18:51 | 8 | 40.38 |
| 10/16/2026 18:51 | 8 | 40.38 |
| 10/16/2026 18:51 | 7 | 40.37 |
| 10/16/2026 18:51 | 196 | 40.37 |
| 10/16/2026 18:51 | 12 | 40.37 |
| 10/16/2026 18:51 | 100 | 40.37 |
| 10/16/2026 18:51 | 8 | 40.37 |
| 10/16/2026 18:51 | 10 | 40.36 |
| 10/16/2026 18:51 | 18 | 40.35 |
| 10/16/2026 18:49 | 45 | 40.36 |
| 10/16/2026 18:48 | 1 | 40.37 |
| 10/16/2026 18:48 | 1 | 40.37 |
| 10/16/2026 18:48 | 99 | 40.37 |
| 10/16/2026 18:48 | 1 | 40.37 |
| 10/16/2026 18:47 | 18 | 40.38 |
| 10/16/2026 18:47 | 47 | 40.38 |
| 10/16/2026 18:47 | 3 | 40.38 |
| 10/16/2026 18:47 | 1 | 40.38 |
| 10/16/2026 18:47 | 2 | 40.38 |
| 10/16/2026 18:47 | 1 | 40.39 |
| 10/16/2026 18:47 | 32 | 40.40 |
| 10/16/2026 18:47 | 100 | 40.41 |
| 10/16/2026 18:47 | 1 | 40.41 |
| 10/16/2026 18:47 | 1 | 40.41 |
| 10/16/2026 18:47 | 100 | 40.41 |
| 10/16/2026 18:46 | 71 | 40.44 |
| 10/16/2026 18:46 | 7 | 40.44 |
| 10/16/2026 18:46 | 52 | 40.44 |
| 10/16/2026 18:45 | 4 | 40.41 |
| 10/16/2026 18:42 | 1 | 40.405 |
| 10/16/2026 18:40 | 1 | 40.41 |
| 10/16/2026 18:40 | 1 | 40.41 |
| 10/16/2026 18:40 | 1 | 40.41 |
| 10/16/2026 18:37 | 6 | 40.41 |
| 10/16/2026 18:36 | 14 | 40.41 |
| 10/16/2026 18:36 | 100 | 40.42 |
| 10/16/2026 18:36 | 39 | 40.43 |
| 10/16/2026 18:36 | 100 | 40.43 |
| 10/16/2026 18:36 | 64 | 40.43 |
| 10/16/2026 18:36 | 46 | 40.43 |
| 10/16/2026 18:36 | 54 | 40.43 |
| 10/16/2026 18:35 | 24 | 40.46 |
| 10/16/2026 18:35 | 50 | 40.46 |
| 10/16/2026 18:35 | 100 | 40.46 |
| 10/16/2026 18:34 | 1 | 40.455 |
| 10/16/2026 18:32 | 1 | 40.455 |
| 10/16/2026 18:30 | 45 | 40.49 |
| 10/16/2026 18:30 | 1 | 40.465 |
| 10/16/2026 18:30 | 4 | 40.465 |
| 10/16/2026 18:29 | 2 | 40.44 |
| 10/16/2026 18:29 | 9 | 40.44 |
| 10/16/2026 18:29 | 29 | 40.44 |
| 10/16/2026 18:25 | 100 | 40.50 |
| 10/16/2026 18:24 | 1 | 40.45 |
| 10/16/2026 18:24 | 25 | 40.475 |
| 10/16/2026 18:24 | 22 | 40.49 |
| 10/16/2026 18:24 | 1 | 40.49 |
| 10/16/2026 18:24 | 1 | 40.49 |
| 10/16/2026 18:24 | 100 | 40.49 |
| 10/16/2026 18:21 | 100 | 40.49 |
| 10/16/2026 18:21 | 99 | 40.54 |
| 10/16/2026 18:21 | 1 | 40.52 |
| 10/16/2026 18:21 | 40 | 40.50 |
| 10/16/2026 18:20 | 1 | 40.52 |
| 10/16/2026 18:19 | 9 | 40.52 |
| 10/16/2026 18:16 | 44 | 40.54 |
| 10/16/2026 18:16 | 200 | 40.54 |
| 10/16/2026 18:16 | 4 | 40.53 |
| 10/16/2026 18:16 | 23 | 40.54 |
| 10/16/2026 18:16 | 100 | 40.54 |
| 10/16/2026 18:16 | 23 | 40.55 |
| 10/16/2026 18:16 | 98 | 40.56 |
| 10/16/2026 18:16 | 2 | 40.56 |
| 10/16/2026 18:16 | 55 | 40.56 |
| 10/16/2026 18:16 | 18 | 40.56 |
| 10/16/2026 18:16 | 100 | 40.56 |
| 10/16/2026 18:12 | 1 | 40.58 |
| 10/16/2026 18:12 | 4 | 40.58 |
| 10/16/2026 18:11 | 49 | 40.58 |
| 10/16/2026 18:11 | 100 | 40.59 |
| 10/16/2026 18:10 | 1 | 40.61 |
| 10/16/2026 18:10 | 100 | 40.61 |
| 10/16/2026 18:10 | 1 | 40.61 |
| 10/16/2026 18:10 | 1 | 40.61 |
| 10/16/2026 18:10 | 1 | 40.61 |
| 10/16/2026 18:10 | 26 | 40.61 |
| 10/16/2026 18:10 | 40 | 40.61 |
| 10/16/2026 18:10 | 100 | 40.61 |
| 10/16/2026 18:09 | 1 | 40.60 |
| 10/16/2026 18:09 | 5 | 40.59 |
| 10/16/2026 18:09 | 8 | 40.59 |
| 10/16/2026 18:08 | 1 | 40.59 |
| 10/16/2026 18:08 | 10 | 40.58 |
| 10/16/2026 18:08 | 1 | 40.58 |
| 10/16/2026 18:08 | 1 | 40.58 |
| 10/16/2026 18:08 | 5 | 40.58 |
| 10/16/2026 18:08 | 95 | 40.58 |
| 10/16/2026 18:07 | 60 | 40.57 |
| 10/16/2026 18:07 | 40 | 40.57 |
| 10/16/2026 18:06 | 1 | 40.60 |
| 10/16/2026 18:06 | 100 | 40.60 |
| 10/16/2026 18:06 | 17 | 40.60 |
| 10/16/2026 18:06 | 13 | 40.61 |
| 10/16/2026 18:06 | 7 | 40.61 |
| 10/16/2026 18:05 | 40 | 40.60 |
| 10/16/2026 18:05 | 100 | 40.60 |
| 10/16/2026 18:05 | 15 | 40.59 |
| 10/16/2026 18:05 | 3 | 40.59 |
| 10/16/2026 18:05 | 1 | 40.59 |
| 10/16/2026 18:05 | 6 | 40.57 |
| 10/16/2026 18:05 | 16 | 40.56 |
| 10/16/2026 18:05 | 100 | 40.56 |
| 10/16/2026 18:04 | 1 | 40.535 |
| 10/16/2026 18:04 | 3 | 40.51 |
| 10/16/2026 17:57 | 1 | 40.55 |
| 10/16/2026 17:57 | 18 | 40.55 |
| 10/16/2026 17:56 | 100 | 40.52 |
| 10/16/2026 17:56 | 48 | 40.52 |
| 10/16/2026 17:54 | 100 | 40.55 |
| 10/16/2026 17:54 | 50 | 40.55 |
| 10/16/2026 17:54 | 20 | 40.55 |
| 10/16/2026 17:54 | 20 | 40.55 |
| 10/16/2026 17:54 | 5 | 40.55 |
| 10/16/2026 17:54 | 100 | 40.55 |
| 10/16/2026 17:54 | 5 | 40.505 |
| 10/16/2026 17:53 | 2 | 40.51 |
| 10/16/2026 17:53 | 12 | 40.53 |
| 10/16/2026 17:53 | 66 | 40.53 |
| 10/16/2026 17:53 | 34 | 40.53 |
| 10/16/2026 17:53 | 12 | 40.53 |
| 10/16/2026 17:53 | 17 | 40.53 |
| 10/16/2026 17:53 | 18 | 40.53 |
| 10/16/2026 17:53 | 19 | 40.53 |
| 10/16/2026 17:53 | 100 | 40.53 |
| 10/16/2026 17:51 | 25 | 40.565 |
| 10/16/2026 17:50 | 11 | 40.54 |
| 10/16/2026 17:48 | 18 | 40.60 |
| 10/16/2026 17:47 | 1 | 40.63 |
| 10/16/2026 17:47 | 100 | 40.63 |
| 10/16/2026 17:47 | 39 | 40.63 |
| 10/16/2026 17:47 | 43 | 40.63 |
| 10/16/2026 17:47 | 9 | 40.63 |
| 10/16/2026 17:46 | 12 | 40.65 |
| 10/16/2026 17:46 | 91 | 40.64 |
| 10/16/2026 17:46 | 9 | 40.64 |
| 10/16/2026 17:46 | 27 | 40.64 |
| 10/16/2026 17:46 | 5 | 40.63 |
| 10/16/2026 17:44 | 15 | 40.59 |
| 10/16/2026 17:44 | 20 | 40.59 |
| 10/16/2026 17:44 | 18 | 40.58 |
| 10/16/2026 17:44 | 42 | 40.55 |
| 10/16/2026 17:44 | 1 | 40.54 |
| 10/16/2026 17:44 | 100 | 40.54 |
| 10/16/2026 17:44 | 1 | 40.52 |
| 10/16/2026 17:42 | 2 | 40.53 |
| 10/16/2026 17:42 | 100 | 40.55 |
| 10/16/2026 17:42 | 100 | 40.56 |
| 10/16/2026 17:42 | 100 | 40.60 |
| 10/16/2026 17:40 | 24 | 40.60 |
| 10/16/2026 17:40 | 7 | 40.59 |
| 10/16/2026 17:40 | 2 | 40.59 |
| 10/16/2026 17:40 | 3 | 40.59 |
| 10/16/2026 17:40 | 16 | 40.59 |
| 10/16/2026 17:40 | 37 | 40.59 |
| 10/16/2026 17:40 | 1 | 40.59 |
| 10/16/2026 17:40 | 1 | 40.59 |
| 10/16/2026 17:40 | 1 | 40.59 |
| 10/16/2026 17:40 | 24 | 40.59 |
| 10/16/2026 17:40 | 5 | 40.58 |
| 10/16/2026 17:40 | 8 | 40.565 |
| 10/16/2026 17:40 | 34 | 40.57 |
| 10/16/2026 17:38 | 11 | 40.54 |
| 10/16/2026 17:38 | 3 | 40.58 |
| 10/16/2026 17:38 | 33 | 40.58 |
| 10/16/2026 17:36 | 1 | 40.615 |
| 10/16/2026 17:35 | 4 | 40.63 |
| 10/16/2026 17:35 | 8 | 40.64 |
| 10/16/2026 17:35 | 21 | 40.64 |
| 10/16/2026 17:35 | 3 | 40.68 |
| 10/16/2026 17:35 | 1 | 40.68 |
| 10/16/2026 17:33 | 25 | 40.72 |
| 10/16/2026 17:33 | 25 | 40.72 |
| 10/16/2026 17:33 | 50 | 40.71 |
| 10/16/2026 17:33 | 6 | 40.71 |
| 10/16/2026 17:31 | 33 | 40.70 |
| 10/16/2026 17:30 | 1 | 40.70 |
| 10/16/2026 17:30 | 99 | 40.70 |
| 10/16/2026 17:30 | 100 | 40.70 |
| 10/16/2026 17:30 | 1 | 40.68 |
| 10/16/2026 17:30 | 1 | 40.68 |
| 10/16/2026 17:29 | 1 | 40.675 |
| 10/16/2026 17:29 | 1 | 40.675 |
| 10/16/2026 17:28 | 4 | 40.675 |
| 10/16/2026 17:27 | 95 | 40.68 |
| 10/16/2026 17:27 | 7 | 40.69 |
| 10/16/2026 17:27 | 6 | 40.69 |
| 10/16/2026 17:25 | 3 | 40.74 |
| 10/16/2026 17:25 | 100 | 40.75 |
| 10/16/2026 17:25 | 2 | 40.75 |
| 10/16/2026 17:25 | 18 | 40.77 |
| 10/16/2026 17:25 | 100 | 40.785 |
| 10/16/2026 17:24 | 100 | 40.79 |
| 10/16/2026 17:23 | 5 | 40.785 |
| 10/16/2026 17:23 | 46 | 40.80 |
| 10/16/2026 17:23 | 100 | 40.80 |
| 10/16/2026 17:23 | 46 | 40.80 |
| 10/16/2026 17:23 | 7 | 40.81 |
| 10/16/2026 17:23 | 1 | 40.81 |
| 10/16/2026 17:23 | 61 | 40.81 |
| 10/16/2026 17:23 | 58 | 40.82 |
| 10/16/2026 17:22 | 2 | 40.83 |
| 10/16/2026 17:22 | 100 | 40.84 |
| 10/16/2026 17:22 | 100 | 40.85 |
| 10/16/2026 17:22 | 35 | 40.85 |
| 10/16/2026 17:22 | 65 | 40.85 |
| 10/16/2026 17:22 | 1 | 40.85 |
| 10/16/2026 17:22 | 5 | 40.85 |
| 10/16/2026 17:22 | 9 | 40.86 |
| 10/16/2026 17:22 | 9 | 40.865 |
| 10/16/2026 17:22 | 1 | 40.86 |
| 10/16/2026 17:22 | 1 | 40.87 |
| 10/16/2026 17:22 | 3 | 40.87 |
| 10/16/2026 17:22 | 2 | 40.87 |
| 10/16/2026 17:20 | 30 | 40.83 |
| 10/16/2026 17:20 | 100 | 40.82 |
| 10/16/2026 17:20 | 1 | 40.82 |
| 10/16/2026 17:20 | 1 | 40.82 |
| 10/16/2026 17:19 | 4 | 40.795 |
| 10/16/2026 17:18 | 15 | 40.80 |
| 10/16/2026 17:16 | 25 | 40.795 |
| 10/16/2026 17:15 | 27 | 40.79 |
| 10/16/2026 17:15 | 1 | 40.78 |
| 10/16/2026 17:15 | 4 | 40.77 |
| 10/16/2026 17:12 | 9 | 40.76 |
| 10/16/2026 17:12 | 91 | 40.76 |
| 10/16/2026 17:12 | 9 | 40.76 |
| 10/16/2026 17:12 | 1 | 40.75 |
| 10/16/2026 17:12 | 4 | 40.745 |
| 10/16/2026 17:12 | 50 | 40.75 |
| 10/16/2026 17:12 | 1 | 40.75 |
| 10/16/2026 17:10 | 227 | 40.73 |
| 10/16/2026 17:10 | 100 | 40.73 |
| 10/16/2026 17:10 | 77 | 40.74 |
| 10/16/2026 17:10 | 100 | 40.74 |
| 10/16/2026 17:10 | 26 | 40.76 |
| 10/16/2026 17:10 | 9 | 40.75 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 2 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 1 | 40.76 |
| 10/16/2026 17:10 | 10 | 40.77 |
| 10/16/2026 17:09 | 1 | 40.745 |
| 10/16/2026 17:08 | 1 | 40.715 |
| 10/16/2026 17:06 | 25 | 40.72 |
| 10/16/2026 17:06 | 25 | 40.72 |
| 10/16/2026 17:06 | 4 | 40.72 |
| 10/16/2026 17:06 | 1 | 40.73 |
| 10/16/2026 17:06 | 27 | 40.71 |
| 10/16/2026 17:06 | 18 | 40.69 |
| 10/16/2026 17:06 | 20 | 40.68 |
| 10/16/2026 17:06 | 80 | 40.68 |
| 10/16/2026 17:06 | 4 | 40.665 |
| 10/16/2026 17:06 | 1 | 40.66 |
| 10/16/2026 17:06 | 25 | 40.66 |
| 10/16/2026 17:05 | 100 | 40.67 |
| 10/16/2026 17:05 | 100 | 40.67 |
| 10/16/2026 17:05 | 1 | 40.68 |
| 10/16/2026 17:05 | 2 | 40.68 |
| 10/16/2026 17:05 | 100 | 40.68 |
| 10/16/2026 17:05 | 1 | 40.68 |
| 10/16/2026 17:05 | 50 | 40.66 |
| 10/16/2026 17:05 | 1 | 40.66 |
| 10/16/2026 17:05 | 25 | 40.655 |
| 10/16/2026 17:05 | 22 | 40.64 |
| 10/16/2026 17:03 | 25 | 40.60 |
| 10/16/2026 17:02 | 1 | 40.62 |
| 10/16/2026 17:02 | 3 | 40.61 |
| 10/16/2026 17:02 | 100 | 40.61 |
| 10/16/2026 17:02 | 21 | 40.61 |
| 10/16/2026 17:02 | 3 | 40.61 |
| 10/16/2026 17:02 | 2 | 40.62 |
| 10/16/2026 17:02 | 1 | 40.62 |
| 10/16/2026 17:02 | 2 | 40.61 |
| 10/16/2026 17:00 | 23 | 40.59 |
| 10/16/2026 17:00 | 100 | 40.60 |
| 10/16/2026 17:00 | 100 | 40.59 |
| 10/16/2026 17:00 | 1 | 40.59 |
| 10/16/2026 17:00 | 1 | 40.58 |
| 10/16/2026 17:00 | 100 | 40.58 |
| 10/16/2026 17:00 | 29 | 40.57 |
| 10/16/2026 17:00 | 1 | 40.57 |
| 10/16/2026 17:00 | 24 | 40.55 |
| 10/16/2026 17:00 | 18 | 40.53 |
| 10/16/2026 17:00 | 1 | 40.52 |
| 10/16/2026 17:00 | 99 | 40.52 |
| 10/16/2026 17:00 | 25 | 40.52 |
| 10/16/2026 17:00 | 6 | 40.52 |
| 10/16/2026 17:00 | 2 | 40.52 |
| 10/16/2026 17:00 | 1 | 40.51 |
| 10/16/2026 16:55 | 4 | 40.50 |
| 10/16/2026 16:54 | 15 | 40.50 |
| 10/16/2026 16:54 | 100 | 40.50 |
| 10/16/2026 16:54 | 2 | 40.47 |
| 10/16/2026 16:54 | 16 | 40.47 |
| 10/16/2026 16:54 | 10 | 40.47 |
| 10/16/2026 16:54 | 1 | 40.46 |
| 10/16/2026 16:54 | 100 | 40.46 |
| 10/16/2026 16:54 | 2 | 40.46 |
| 10/16/2026 16:54 | 10 | 40.44 |
| 10/16/2026 16:54 | 1 | 40.44 |
| 10/16/2026 16:54 | 1 | 40.44 |
| 10/16/2026 16:54 | 1 | 40.44 |
| 10/16/2026 16:54 | 100 | 40.41 |
| 10/16/2026 16:54 | 50 | 40.41 |
| 10/16/2026 16:54 | 100 | 40.41 |
| 10/16/2026 16:54 | 100 | 40.41 |
| 10/16/2026 16:54 | 100 | 40.41 |
| 10/16/2026 16:52 | 2 | 40.395 |
| 10/16/2026 16:51 | 48 | 40.395 |
| 10/16/2026 16:51 | 1 | 40.39 |
| 10/16/2026 16:51 | 24 | 40.39 |
| 10/16/2026 16:51 | 76 | 40.39 |
| 10/16/2026 16:51 | 1 | 40.39 |
| 10/16/2026 16:51 | 25 | 40.40 |
| 10/16/2026 16:50 | 1 | 40.415 |
| 10/16/2026 16:49 | 18 | 40.41 |
| 10/16/2026 16:43 | 2 | 40.425 |
| 10/16/2026 16:43 | 19 | 40.44 |
| 10/16/2026 16:43 | 6 | 40.44 |
| 10/16/2026 16:41 | 25 | 40.465 |
| 10/16/2026 16:38 | 1 | 40.54 |
| 10/16/2026 16:36 | 7 | 40.54 |
| 10/16/2026 16:36 | 40 | 40.57 |
| 10/16/2026 16:36 | 14 | 40.57 |
| 10/16/2026 16:36 | 11 | 40.57 |
| 10/16/2026 16:36 | 20 | 40.605 |
| 10/16/2026 16:36 | 5 | 40.58 |
| 10/16/2026 16:36 | 95 | 40.58 |
| 10/16/2026 16:35 | 10 | 40.59 |
| 10/16/2026 16:33 | 35 | 40.60 |
| 10/16/2026 16:32 | 1 | 40.61 |
| 10/16/2026 16:32 | 31 | 40.61 |
| 10/16/2026 16:32 | 1 | 40.61 |
| 10/16/2026 16:32 | 34 | 40.60 |
| 10/16/2026 16:32 | 200 | 40.60 |
| 10/16/2026 16:31 | 5 | 40.57 |
| 10/16/2026 16:31 | 95 | 40.57 |
| 10/16/2026 16:31 | 5 | 40.57 |
| 10/16/2026 16:31 | 1 | 40.59 |
| 10/16/2026 16:30 | 100 | 40.58 |
| 10/16/2026 16:30 | 100 | 40.58 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 35 | 40.61 |
| 10/16/2026 16:30 | 1 | 40.60 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 1 | 40.60 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 64 | 40.60 |
| 10/16/2026 16:30 | 36 | 40.60 |
| 10/16/2026 16:30 | 5 | 40.61 |
| 10/16/2026 16:30 | 2 | 40.61 |
| 10/16/2026 16:30 | 1 | 40.61 |
| 10/16/2026 16:30 | 2 | 40.62 |
| 10/16/2026 16:30 | 50 | 40.61 |
| 10/16/2026 16:30 | 100 | 40.61 |
| 10/16/2026 16:30 | 25 | 40.59 |
| 10/16/2026 16:29 | 30 | 40.56 |
| 10/16/2026 16:29 | 25 | 40.56 |
| 10/16/2026 16:29 | 25 | 40.56 |
| 10/16/2026 16:29 | 100 | 40.56 |
| 10/16/2026 16:29 | 75 | 40.56 |
| 10/16/2026 16:29 | 25 | 40.56 |
| 10/16/2026 16:29 | 51 | 40.58 |
| 10/16/2026 16:23 | 100 | 40.61 |
| 10/16/2026 16:23 | 7 | 40.58 |
| 10/16/2026 16:23 | 5 | 40.58 |
| 10/16/2026 16:23 | 100 | 40.58 |
| 10/16/2026 16:22 | 2 | 40.545 |
| 10/16/2026 16:18 | 1 | 40.515 |
| 10/16/2026 16:18 | 55 | 40.55 |
| 10/16/2026 16:15 | 100 | 40.50 |
| 10/16/2026 16:15 | 2 | 40.50 |
| 10/16/2026 16:15 | 50 | 40.50 |
| 10/16/2026 16:13 | 2 | 40.45 |
| 10/16/2026 16:13 | 47 | 40.46 |
| 10/16/2026 16:08 | 46 | 40.53 |
| 10/16/2026 16:08 | 100 | 40.53 |
| 10/16/2026 16:08 | 9 | 40.53 |
| 10/16/2026 16:08 | 1 | 40.53 |
| 10/16/2026 16:08 | 50 | 40.53 |
| 10/16/2026 16:08 | 1 | 40.53 |
| 10/16/2026 16:08 | 100 | 40.53 |
| 10/16/2026 16:08 | 100 | 40.53 |
| 10/16/2026 16:05 | 5 | 40.475 |
| 10/16/2026 16:04 | 20 | 40.51 |
| 10/16/2026 16:04 | 100 | 40.51 |
| 10/16/2026 16:04 | 2 | 40.56 |
| 10/16/2026 16:04 | 100 | 40.53 |
| 10/16/2026 16:03 | 100 | 40.52 |
| 10/16/2026 16:03 | 100 | 40.52 |
| 10/16/2026 16:03 | 100 | 40.53 |
| 10/16/2026 16:03 | 11 | 40.52 |
| 10/16/2026 16:03 | 6 | 40.52 |
| 10/16/2026 16:03 | 100 | 40.53 |
| 10/16/2026 16:00 | 20 | 40.53 |
| 10/16/2026 16:00 | 80 | 40.53 |
| 10/16/2026 16:00 | 20 | 40.54 |
| 10/16/2026 16:00 | 99 | 40.54 |
| 10/16/2026 15:59 | 1 | 40.55 |
| 10/16/2026 15:59 | 1 | 40.54 |
| 10/16/2026 15:58 | 48 | 40.63 |
| 10/16/2026 15:57 | 100 | 40.54 |
| 10/16/2026 15:57 | 14 | 40.56 |
| 10/16/2026 15:57 | 3 | 40.56 |
| 10/16/2026 15:57 | 20 | 40.56 |
| 10/16/2026 15:57 | 200 | 40.56 |
| 10/16/2026 15:56 | 8 | 40.65 |
| 10/16/2026 15:56 | 2 | 40.65 |
| 10/16/2026 15:52 | 25 | 40.58 |
| 10/16/2026 15:52 | 5 | 40.58 |
| 10/16/2026 15:52 | 1 | 40.60 |
| 10/16/2026 15:50 | 1 | 40.60 |
| 10/16/2026 15:48 | 7 | 40.48 |
| 10/16/2026 15:48 | 1 | 40.45 |
| 10/16/2026 15:48 | 1 | 40.45 |
| 10/16/2026 15:48 | 100 | 40.45 |
| 10/16/2026 15:48 | 25 | 40.42 |
| 10/16/2026 15:47 | 24 | 40.39 |
| 10/16/2026 15:47 | 75 | 40.42 |
| 10/16/2026 15:47 | 25 | 40.42 |
| 10/16/2026 15:47 | 19 | 40.41 |
| 10/16/2026 15:47 | 28 | 40.41 |
| 10/16/2026 15:47 | 1 | 40.41 |
| 10/16/2026 15:47 | 100 | 40.41 |
| 10/16/2026 15:47 | 91 | 40.41 |
| 10/16/2026 15:47 | 9 | 40.41 |
| 10/16/2026 15:44 | 2 | 40.33 |
| 10/16/2026 15:42 | 100 | 40.33 |
| 10/16/2026 15:42 | 25 | 40.265 |
| 10/16/2026 15:41 | 25 | 40.315 |
| 10/16/2026 15:41 | 6 | 40.33 |
| 10/16/2026 15:41 | 94 | 40.33 |
| 10/16/2026 15:41 | 100 | 40.35 |
| 10/16/2026 15:41 | 7 | 40.47 |
| 10/16/2026 15:41 | 100 | 40.47 |
| 10/16/2026 15:41 | 100 | 40.47 |
| 10/16/2026 15:41 | 1 | 40.42 |
| 10/16/2026 15:41 | 1 | 40.42 |
| 10/16/2026 15:41 | 2 | 40.42 |
| 10/16/2026 15:41 | 1 | 40.42 |
| 10/16/2026 15:41 | 1 | 40.40 |
| 10/16/2026 15:41 | 24 | 40.37 |
| 10/16/2026 15:37 | 2 | 40.22 |
| 10/16/2026 15:34 | 3 | 40.19 |
| 10/16/2026 15:34 | 1 | 40.26 |
| 10/16/2026 15:32 | 1 | 39.94 |
| 10/16/2026 15:30 | 12066 | 40.16 |
| 10/16/2026 15:28 | 3 | 40.55 |
| 10/16/2026 15:28 | 3 | 40.55 |
| 10/16/2026 15:28 | 3 | 40.55 |