Large gap with delayed quotes
|
Last quote
10/16/2026
-
18:47:28
|
Bid
10/16/2026 -
18:49:13
|
Bid Volume |
Ask
10/16/2026 -
18:49:13
|
Ask Volume |
|---|---|---|---|---|
|
32.38
-0.05
(
-0.15% )
|
32.37
|
100 |
32.39
|
300 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 18:48 | 50 | 32.38 |
| 10/16/2026 18:48 | 1 | 32.38 |
| 10/16/2026 18:48 | 27 | 32.38 |
| 10/16/2026 18:48 | 9 | 32.38 |
| 10/16/2026 18:48 | 9 | 32.38 |
| 10/16/2026 18:48 | 7 | 32.40 |
| 10/16/2026 18:47 | 50 | 32.40 |
| 10/16/2026 18:47 | 10 | 32.40 |
| 10/16/2026 18:47 | 24 | 32.40 |
| 10/16/2026 18:47 | 22 | 32.39 |
| 10/16/2026 18:47 | 1 | 32.39 |
| 10/16/2026 18:47 | 5 | 32.39 |
| 10/16/2026 18:47 | 50 | 32.39 |
| 10/16/2026 18:47 | 68 | 32.39 |
| 10/16/2026 18:47 | 50 | 32.39 |
| 10/16/2026 18:47 | 1 | 32.39 |
| 10/16/2026 18:47 | 16 | 32.38 |
| 10/16/2026 18:47 | 124 | 32.38 |
| 10/16/2026 18:47 | 50 | 32.38 |
| 10/16/2026 18:47 | 22 | 32.37 |
| 10/16/2026 18:47 | 35 | 32.37 |
| 10/16/2026 18:47 | 20 | 32.37 |
| 10/16/2026 18:47 | 34 | 32.38 |
| 10/16/2026 18:47 | 4 | 32.38 |
| 10/16/2026 18:47 | 100 | 32.38 |
| 10/16/2026 18:47 | 12 | 32.38 |
| 10/16/2026 18:47 | 33 | 32.38 |
| 10/16/2026 18:47 | 17 | 32.38 |
| 10/16/2026 18:47 | 22 | 32.40 |
| 10/16/2026 18:47 | 44 | 32.40 |
| 10/16/2026 18:47 | 100 | 32.40 |
| 10/16/2026 18:47 | 12 | 32.40 |
| 10/16/2026 18:47 | 24 | 32.40 |
| 10/16/2026 18:46 | 100 | 32.39 |
| 10/16/2026 18:46 | 100 | 32.39 |
| 10/16/2026 18:46 | 25 | 32.39 |
| 10/16/2026 18:46 | 50 | 32.39 |
| 10/16/2026 18:46 | 150 | 32.39 |
| 10/16/2026 18:46 | 18 | 32.39 |
| 10/16/2026 18:46 | 50 | 32.39 |
| 10/16/2026 18:46 | 44 | 32.39 |
| 10/16/2026 18:46 | 18 | 32.39 |
| 10/16/2026 18:46 | 100 | 32.41 |
| 10/16/2026 18:46 | 1 | 32.41 |
| 10/16/2026 18:46 | 40 | 32.42 |
| 10/16/2026 18:46 | 40 | 32.42 |
| 10/16/2026 18:46 | 40 | 32.42 |
| 10/16/2026 18:46 | 1 | 32.42 |
| 10/16/2026 18:46 | 10 | 32.42 |
| 10/16/2026 18:46 | 12 | 32.42 |
| 10/16/2026 18:46 | 88 | 32.42 |
| 10/16/2026 18:45 | 22 | 32.43 |
| 10/16/2026 18:42 | 50 | 32.45 |
| 10/16/2026 18:42 | 51 | 32.45 |
| 10/16/2026 18:42 | 24 | 32.45 |
| 10/16/2026 18:42 | 8 | 32.45 |
| 10/16/2026 18:42 | 100 | 32.455 |
| 10/16/2026 18:42 | 65 | 32.44 |
| 10/16/2026 18:42 | 2 | 32.44 |
| 10/16/2026 18:42 | 7 | 32.44 |
| 10/16/2026 18:41 | 100 | 32.435 |
| 10/16/2026 18:41 | 7 | 32.44 |
| 10/16/2026 18:41 | 24 | 32.44 |
| 10/16/2026 18:41 | 100 | 32.435 |
| 10/16/2026 18:41 | 7 | 32.43 |
| 10/16/2026 18:41 | 72 | 32.43 |
| 10/16/2026 18:41 | 28 | 32.43 |
| 10/16/2026 18:41 | 50 | 32.43 |
| 10/16/2026 18:41 | 50 | 32.43 |
| 10/16/2026 18:41 | 22 | 32.43 |
| 10/16/2026 18:41 | 100 | 32.44 |
| 10/16/2026 18:40 | 100 | 32.46 |
| 10/16/2026 18:40 | 62 | 32.46 |
| 10/16/2026 18:40 | 38 | 32.46 |
| 10/16/2026 18:40 | 62 | 32.46 |
| 10/16/2026 18:40 | 20 | 32.46 |
| 10/16/2026 18:40 | 18 | 32.46 |
| 10/16/2026 18:40 | 100 | 32.455 |
| 10/16/2026 18:40 | 62 | 32.44 |
| 10/16/2026 18:40 | 24 | 32.44 |
| 10/16/2026 18:40 | 64 | 32.44 |
| 10/16/2026 18:39 | 100 | 32.44 |
| 10/16/2026 18:39 | 50 | 32.44 |
| 10/16/2026 18:39 | 100 | 32.445 |
| 10/16/2026 18:39 | 16 | 32.44 |
| 10/16/2026 18:39 | 16 | 32.43 |
| 10/16/2026 18:39 | 22 | 32.43 |
| 10/16/2026 18:39 | 13 | 32.43 |
| 10/16/2026 18:39 | 100 | 32.43 |
| 10/16/2026 18:39 | 50 | 32.43 |
| 10/16/2026 18:39 | 50 | 32.43 |
| 10/16/2026 18:39 | 22 | 32.43 |
| 10/16/2026 18:39 | 1 | 32.425 |
| 10/16/2026 18:39 | 11 | 32.43 |
| 10/16/2026 18:38 | 4 | 32.44 |
| 10/16/2026 18:38 | 50 | 32.45 |
| 10/16/2026 18:38 | 100 | 32.45 |
| 10/16/2026 18:38 | 17 | 32.45 |
| 10/16/2026 18:38 | 24 | 32.45 |
| 10/16/2026 18:37 | 25 | 32.45 |
| 10/16/2026 18:36 | 14 | 32.44 |
| 10/16/2026 18:36 | 55 | 32.44 |
| 10/16/2026 18:36 | 8 | 32.44 |
| 10/16/2026 18:36 | 25 | 32.44 |
| 10/16/2026 18:35 | 37 | 32.44 |
| 10/16/2026 18:35 | 12 | 32.44 |
| 10/16/2026 18:35 | 3 | 32.44 |
| 10/16/2026 18:35 | 12 | 32.44 |
| 10/16/2026 18:35 | 12 | 32.44 |
| 10/16/2026 18:35 | 12 | 32.44 |
| 10/16/2026 18:35 | 12 | 32.44 |
| 10/16/2026 18:35 | 18 | 32.44 |
| 10/16/2026 18:34 | 1 | 32.43 |
| 10/16/2026 18:34 | 50 | 32.44 |
| 10/16/2026 18:34 | 100 | 32.43 |
| 10/16/2026 18:34 | 17 | 32.42 |
| 10/16/2026 18:34 | 10 | 32.42 |
| 10/16/2026 18:34 | 1 | 32.42 |
| 10/16/2026 18:34 | 50 | 32.42 |
| 10/16/2026 18:34 | 50 | 32.42 |
| 10/16/2026 18:34 | 11 | 32.42 |
| 10/16/2026 18:34 | 1 | 32.42 |
| 10/16/2026 18:33 | 1 | 32.44 |
| 10/16/2026 18:33 | 25 | 32.455 |
| 10/16/2026 18:31 | 20 | 32.445 |
| 10/16/2026 18:31 | 1 | 32.435 |
| 10/16/2026 18:31 | 11 | 32.45 |
| 10/16/2026 18:31 | 1 | 32.45 |
| 10/16/2026 18:30 | 18 | 32.46 |
| 10/16/2026 18:30 | 12 | 32.46 |
| 10/16/2026 18:30 | 1 | 32.46 |
| 10/16/2026 18:30 | 2 | 32.45 |
| 10/16/2026 18:30 | 50 | 32.45 |
| 10/16/2026 18:29 | 72 | 32.45 |
| 10/16/2026 18:29 | 55 | 32.45 |
| 10/16/2026 18:29 | 18 | 32.44 |
| 10/16/2026 18:28 | 50 | 32.44 |
| 10/16/2026 18:28 | 18 | 32.44 |
| 10/16/2026 18:28 | 1 | 32.44 |
| 10/16/2026 18:28 | 13 | 32.44 |
| 10/16/2026 18:28 | 1 | 32.44 |
| 10/16/2026 18:28 | 1 | 32.45 |
| 10/16/2026 18:28 | 13 | 32.45 |
| 10/16/2026 18:28 | 22 | 32.45 |
| 10/16/2026 18:28 | 22 | 32.45 |
| 10/16/2026 18:28 | 3 | 32.45 |
| 10/16/2026 18:27 | 1 | 32.46 |
| 10/16/2026 18:27 | 20 | 32.46 |
| 10/16/2026 18:27 | 40 | 32.46 |
| 10/16/2026 18:27 | 1 | 32.465 |
| 10/16/2026 18:27 | 25 | 32.47 |
| 10/16/2026 18:27 | 14 | 32.46 |
| 10/16/2026 18:26 | 80 | 32.46 |
| 10/16/2026 18:26 | 1 | 32.46 |
| 10/16/2026 18:25 | 6 | 32.46 |
| 10/16/2026 18:25 | 100 | 32.46 |
| 10/16/2026 18:25 | 100 | 32.46 |
| 10/16/2026 18:25 | 33 | 32.46 |
| 10/16/2026 18:25 | 1 | 32.46 |
| 10/16/2026 18:25 | 3 | 32.46 |
| 10/16/2026 18:25 | 33 | 32.46 |
| 10/16/2026 18:25 | 93 | 32.46 |
| 10/16/2026 18:25 | 7 | 32.46 |
| 10/16/2026 18:25 | 18 | 32.46 |
| 10/16/2026 18:24 | 25 | 32.465 |
| 10/16/2026 18:24 | 70 | 32.46 |
| 10/16/2026 18:24 | 20 | 32.45 |
| 10/16/2026 18:23 | 68 | 32.46 |
| 10/16/2026 18:23 | 18 | 32.46 |
| 10/16/2026 18:23 | 2 | 32.46 |
| 10/16/2026 18:23 | 20 | 32.46 |
| 10/16/2026 18:23 | 2 | 32.46 |
| 10/16/2026 18:23 | 100 | 32.45 |
| 10/16/2026 18:22 | 1 | 32.46 |
| 10/16/2026 18:22 | 18 | 32.46 |
| 10/16/2026 18:22 | 31 | 32.46 |
| 10/16/2026 18:22 | 1 | 32.46 |
| 10/16/2026 18:22 | 1 | 32.46 |
| 10/16/2026 18:22 | 50 | 32.46 |
| 10/16/2026 18:22 | 10 | 32.46 |
| 10/16/2026 18:21 | 50 | 32.44 |
| 10/16/2026 18:21 | 18 | 32.44 |
| 10/16/2026 18:21 | 100 | 32.44 |
| 10/16/2026 18:21 | 37 | 32.45 |
| 10/16/2026 18:21 | 20 | 32.45 |
| 10/16/2026 18:19 | 44 | 32.46 |
| 10/16/2026 18:19 | 6 | 32.46 |
| 10/16/2026 18:19 | 3 | 32.45 |
| 10/16/2026 18:19 | 97 | 32.45 |
| 10/16/2026 18:19 | 3 | 32.45 |
| 10/16/2026 18:19 | 50 | 32.43 |
| 10/16/2026 18:19 | 100 | 32.44 |
| 10/16/2026 18:19 | 8 | 32.44 |
| 10/16/2026 18:17 | 9 | 32.43 |
| 10/16/2026 18:17 | 63 | 32.43 |
| 10/16/2026 18:17 | 20 | 32.43 |
| 10/16/2026 18:17 | 25 | 32.41 |
| 10/16/2026 18:17 | 18 | 32.41 |
| 10/16/2026 18:17 | 25 | 32.42 |
| 10/16/2026 18:17 | 11 | 32.42 |
| 10/16/2026 18:17 | 50 | 32.42 |
| 10/16/2026 18:17 | 24 | 32.42 |
| 10/16/2026 18:17 | 18 | 32.43 |
| 10/16/2026 18:17 | 100 | 32.435 |
| 10/16/2026 18:16 | 100 | 32.425 |
| 10/16/2026 18:16 | 50 | 32.44 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 20 | 32.45 |
| 10/16/2026 18:16 | 100 | 32.44 |
| 10/16/2026 18:16 | 50 | 32.44 |
| 10/16/2026 18:16 | 32 | 32.44 |
| 10/16/2026 18:16 | 50 | 32.44 |
| 10/16/2026 18:16 | 50 | 32.44 |
| 10/16/2026 18:16 | 18 | 32.44 |
| 10/16/2026 18:16 | 25 | 32.435 |
| 10/16/2026 18:15 | 25 | 32.445 |
| 10/16/2026 18:15 | 20 | 32.46 |
| 10/16/2026 18:15 | 2 | 32.47 |
| 10/16/2026 18:15 | 2 | 32.47 |
| 10/16/2026 18:15 | 64 | 32.47 |
| 10/16/2026 18:14 | 2 | 32.46 |
| 10/16/2026 18:13 | 1 | 32.47 |
| 10/16/2026 18:13 | 100 | 32.47 |
| 10/16/2026 18:13 | 77 | 32.48 |
| 10/16/2026 18:13 | 50 | 32.48 |
| 10/16/2026 18:13 | 5 | 32.48 |
| 10/16/2026 18:13 | 18 | 32.48 |
| 10/16/2026 18:13 | 100 | 32.48 |
| 10/16/2026 18:13 | 50 | 32.48 |
| 10/16/2026 18:13 | 50 | 32.47 |
| 10/16/2026 18:13 | 18 | 32.47 |
| 10/16/2026 18:13 | 100 | 32.48 |
| 10/16/2026 18:12 | 22 | 32.51 |
| 10/16/2026 18:11 | 1 | 32.51 |
| 10/16/2026 18:11 | 7 | 32.51 |
| 10/16/2026 18:11 | 50 | 32.51 |
| 10/16/2026 18:10 | 9 | 32.515 |
| 10/16/2026 18:09 | 3 | 32.51 |
| 10/16/2026 18:09 | 18 | 32.50 |
| 10/16/2026 18:09 | 50 | 32.50 |
| 10/16/2026 18:08 | 22 | 32.51 |
| 10/16/2026 18:08 | 25 | 32.51 |
| 10/16/2026 18:08 | 4 | 32.51 |
| 10/16/2026 18:07 | 18 | 32.51 |
| 10/16/2026 18:07 | 50 | 32.51 |
| 10/16/2026 18:07 | 22 | 32.51 |
| 10/16/2026 18:07 | 5 | 32.505 |
| 10/16/2026 18:07 | 1 | 32.51 |
| 10/16/2026 18:07 | 27 | 32.515 |
| 10/16/2026 18:06 | 50 | 32.54 |
| 10/16/2026 18:06 | 22 | 32.54 |
| 10/16/2026 18:06 | 50 | 32.54 |
| 10/16/2026 18:06 | 22 | 32.54 |
| 10/16/2026 18:05 | 50 | 32.54 |
| 10/16/2026 18:05 | 28 | 32.54 |
| 10/16/2026 18:05 | 24 | 32.55 |
| 10/16/2026 18:05 | 24 | 32.55 |
| 10/16/2026 18:05 | 62 | 32.54 |
| 10/16/2026 18:05 | 3 | 32.53 |
| 10/16/2026 18:05 | 5 | 32.53 |
| 10/16/2026 18:04 | 22 | 32.53 |
| 10/16/2026 18:04 | 10 | 32.53 |
| 10/16/2026 18:04 | 18 | 32.53 |
| 10/16/2026 18:04 | 22 | 32.53 |
| 10/16/2026 18:04 | 10 | 32.53 |
| 10/16/2026 18:04 | 10 | 32.54 |
| 10/16/2026 18:04 | 50 | 32.54 |
| 10/16/2026 18:04 | 28 | 32.54 |
| 10/16/2026 18:04 | 10 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 50 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 19 | 32.54 |
| 10/16/2026 18:04 | 28 | 32.54 |
| 10/16/2026 18:04 | 50 | 32.54 |
| 10/16/2026 18:03 | 11 | 32.54 |
| 10/16/2026 18:02 | 25 | 32.525 |
| 10/16/2026 18:02 | 25 | 32.525 |
| 10/16/2026 18:02 | 69 | 32.53 |
| 10/16/2026 18:02 | 100 | 32.53 |
| 10/16/2026 18:02 | 8 | 32.55 |
| 10/16/2026 18:02 | 7 | 32.55 |
| 10/16/2026 18:02 | 3 | 32.55 |
| 10/16/2026 18:02 | 10 | 32.55 |
| 10/16/2026 18:02 | 18 | 32.55 |
| 10/16/2026 18:02 | 12 | 32.55 |
| 10/16/2026 18:01 | 42 | 32.57 |
| 10/16/2026 18:01 | 58 | 32.57 |
| 10/16/2026 18:00 | 10 | 32.58 |
| 10/16/2026 18:00 | 30 | 32.60 |
| 10/16/2026 18:00 | 24 | 32.60 |
| 10/16/2026 18:00 | 25 | 32.59 |
| 10/16/2026 18:00 | 5 | 32.59 |
| 10/16/2026 18:00 | 44 | 32.59 |
| 10/16/2026 18:00 | 56 | 32.59 |
| 10/16/2026 17:59 | 150 | 32.58 |
| 10/16/2026 17:59 | 150 | 32.58 |
| 10/16/2026 17:59 | 5 | 32.58 |
| 10/16/2026 17:59 | 8 | 32.58 |
| 10/16/2026 17:59 | 50 | 32.58 |
| 10/16/2026 17:59 | 26 | 32.58 |
| 10/16/2026 17:58 | 25 | 32.585 |
| 10/16/2026 17:58 | 100 | 32.59 |
| 10/16/2026 17:58 | 100 | 32.59 |
| 10/16/2026 17:58 | 50 | 32.59 |
| 10/16/2026 17:58 | 26 | 32.58 |
| 10/16/2026 17:58 | 50 | 32.58 |
| 10/16/2026 17:58 | 5 | 32.57 |
| 10/16/2026 17:58 | 2 | 32.57 |
| 10/16/2026 17:58 | 36 | 32.57 |
| 10/16/2026 17:58 | 2 | 32.57 |
| 10/16/2026 17:58 | 36 | 32.57 |
| 10/16/2026 17:58 | 2 | 32.57 |
| 10/16/2026 17:58 | 50 | 32.57 |
| 10/16/2026 17:58 | 36 | 32.57 |
| 10/16/2026 17:58 | 2 | 32.57 |
| 10/16/2026 17:58 | 100 | 32.57 |
| 10/16/2026 17:58 | 64 | 32.57 |
| 10/16/2026 17:58 | 100 | 32.57 |
| 10/16/2026 17:58 | 400 | 32.57 |
| 10/16/2026 17:58 | 36 | 32.57 |
| 10/16/2026 17:58 | 100 | 32.56 |
| 10/16/2026 17:58 | 57 | 32.57 |
| 10/16/2026 17:58 | 100 | 32.57 |
| 10/16/2026 17:58 | 37 | 32.59 |
| 10/16/2026 17:58 | 65 | 32.59 |
| 10/16/2026 17:58 | 36 | 32.58 |
| 10/16/2026 17:58 | 60 | 32.58 |
| 10/16/2026 17:58 | 68 | 32.58 |
| 10/16/2026 17:58 | 32 | 32.58 |
| 10/16/2026 17:58 | 36 | 32.58 |
| 10/16/2026 17:58 | 32 | 32.58 |
| 10/16/2026 17:58 | 29 | 32.58 |
| 10/16/2026 17:58 | 100 | 32.58 |
| 10/16/2026 17:58 | 10 | 32.58 |
| 10/16/2026 17:58 | 4 | 32.58 |
| 10/16/2026 17:58 | 46 | 32.58 |
| 10/16/2026 17:58 | 200 | 32.58 |
| 10/16/2026 17:58 | 5 | 32.58 |
| 10/16/2026 17:58 | 100 | 32.58 |
| 10/16/2026 17:58 | 280 | 32.58 |
| 10/16/2026 17:58 | 36 | 32.58 |
| 10/16/2026 17:58 | 5 | 32.58 |
| 10/16/2026 17:58 | 49 | 32.58 |
| 10/16/2026 17:58 | 50 | 32.58 |
| 10/16/2026 17:58 | 29 | 32.58 |
| 10/16/2026 17:58 | 52 | 32.58 |
| 10/16/2026 17:58 | 50 | 32.58 |
| 10/16/2026 17:58 | 180 | 32.58 |
| 10/16/2026 17:58 | 63 | 32.58 |
| 10/16/2026 17:58 | 50 | 32.58 |
| 10/16/2026 17:58 | 100 | 32.58 |
| 10/16/2026 17:58 | 60 | 32.59 |
| 10/16/2026 17:58 | 960 | 32.59 |
| 10/16/2026 17:58 | 79 | 32.59 |
| 10/16/2026 17:58 | 1 | 32.59 |
| 10/16/2026 17:58 | 100 | 32.59 |
| 10/16/2026 17:58 | 28 | 32.59 |
| 10/16/2026 17:58 | 100 | 32.58 |
| 10/16/2026 17:58 | 28 | 32.58 |
| 10/16/2026 17:58 | 72 | 32.58 |
| 10/16/2026 17:58 | 200 | 32.575 |
| 10/16/2026 17:58 | 37 | 32.58 |
| 10/16/2026 17:58 | 72 | 32.58 |
| 10/16/2026 17:58 | 4 | 32.58 |
| 10/16/2026 17:58 | 26 | 32.58 |
| 10/16/2026 17:58 | 100 | 32.57 |
| 10/16/2026 17:58 | 50 | 32.57 |
| 10/16/2026 17:58 | 50 | 32.57 |
| 10/16/2026 17:58 | 22 | 32.57 |
| 10/16/2026 17:58 | 100 | 32.56 |
| 10/16/2026 17:58 | 50 | 32.56 |
| 10/16/2026 17:58 | 28 | 32.56 |
| 10/16/2026 17:57 | 150 | 32.56 |
| 10/16/2026 17:57 | 100 | 32.56 |
| 10/16/2026 17:57 | 73 | 32.56 |
| 10/16/2026 17:57 | 9 | 32.56 |
| 10/16/2026 17:57 | 67 | 32.56 |
| 10/16/2026 17:57 | 20 | 32.56 |
| 10/16/2026 17:56 | 4 | 32.55 |
| 10/16/2026 17:56 | 1 | 32.55 |
| 10/16/2026 17:56 | 9 | 32.55 |
| 10/16/2026 17:56 | 1 | 32.55 |
| 10/16/2026 17:55 | 9 | 32.55 |
| 10/16/2026 17:55 | 30 | 32.55 |
| 10/16/2026 17:55 | 30 | 32.55 |
| 10/16/2026 17:55 | 50 | 32.55 |
| 10/16/2026 17:55 | 7 | 32.55 |
| 10/16/2026 17:55 | 93 | 32.55 |
| 10/16/2026 17:55 | 57 | 32.55 |
| 10/16/2026 17:55 | 1 | 32.55 |
| 10/16/2026 17:55 | 24 | 32.55 |
| 10/16/2026 17:55 | 24 | 32.55 |
| 10/16/2026 17:55 | 24 | 32.55 |
| 10/16/2026 17:55 | 50 | 32.55 |
| 10/16/2026 17:55 | 100 | 32.55 |
| 10/16/2026 17:55 | 1 | 32.56 |
| 10/16/2026 17:55 | 100 | 32.56 |
| 10/16/2026 17:54 | 10 | 32.58 |
| 10/16/2026 17:54 | 10 | 32.58 |
| 10/16/2026 17:54 | 100 | 32.58 |
| 10/16/2026 17:54 | 65 | 32.58 |
| 10/16/2026 17:54 | 72 | 32.58 |
| 10/16/2026 17:53 | 77 | 32.57 |
| 10/16/2026 17:53 | 1 | 32.57 |
| 10/16/2026 17:53 | 50 | 32.57 |
| 10/16/2026 17:53 | 22 | 32.57 |
| 10/16/2026 17:53 | 75 | 32.56 |
| 10/16/2026 17:53 | 25 | 32.56 |
| 10/16/2026 17:53 | 1 | 32.56 |
| 10/16/2026 17:53 | 28 | 32.56 |
| 10/16/2026 17:53 | 14 | 32.56 |
| 10/16/2026 17:53 | 1 | 32.56 |
| 10/16/2026 17:53 | 15 | 32.56 |
| 10/16/2026 17:53 | 28 | 32.56 |
| 10/16/2026 17:53 | 18 | 32.56 |
| 10/16/2026 17:53 | 1 | 32.56 |
| 10/16/2026 17:53 | 3 | 32.55 |
| 10/16/2026 17:52 | 25 | 32.555 |
| 10/16/2026 17:52 | 1 | 32.56 |
| 10/16/2026 17:52 | 12 | 32.57 |
| 10/16/2026 17:52 | 6 | 32.57 |
| 10/16/2026 17:52 | 1 | 32.58 |
| 10/16/2026 17:52 | 12 | 32.58 |
| 10/16/2026 17:52 | 1 | 32.58 |
| 10/16/2026 17:52 | 19 | 32.58 |
| 10/16/2026 17:52 | 54 | 32.58 |
| 10/16/2026 17:52 | 46 | 32.58 |
| 10/16/2026 17:52 | 46 | 32.58 |
| 10/16/2026 17:52 | 1 | 32.58 |
| 10/16/2026 17:52 | 10 | 32.59 |
| 10/16/2026 17:52 | 28 | 32.59 |
| 10/16/2026 17:52 | 10 | 32.60 |
| 10/16/2026 17:52 | 20 | 32.60 |
| 10/16/2026 17:51 | 50 | 32.61 |
| 10/16/2026 17:51 | 50 | 32.61 |
| 10/16/2026 17:50 | 10 | 32.60 |
| 10/16/2026 17:50 | 28 | 32.60 |
| 10/16/2026 17:50 | 20 | 32.60 |
| 10/16/2026 17:50 | 100 | 32.61 |
| 10/16/2026 17:50 | 100 | 32.615 |
| 10/16/2026 17:50 | 4 | 32.61 |
| 10/16/2026 17:50 | 20 | 32.61 |
| 10/16/2026 17:49 | 72 | 32.605 |
| 10/16/2026 17:49 | 28 | 32.60 |
| 10/16/2026 17:49 | 20 | 32.60 |
| 10/16/2026 17:49 | 28 | 32.60 |
| 10/16/2026 17:49 | 50 | 32.60 |
| 10/16/2026 17:49 | 78 | 32.60 |
| 10/16/2026 17:49 | 22 | 32.60 |
| 10/16/2026 17:49 | 50 | 32.60 |
| 10/16/2026 17:49 | 50 | 32.60 |
| 10/16/2026 17:49 | 28 | 32.60 |
| 10/16/2026 17:49 | 58 | 32.61 |
| 10/16/2026 17:49 | 42 | 32.61 |
| 10/16/2026 17:49 | 50 | 32.61 |
| 10/16/2026 17:49 | 100 | 32.61 |
| 10/16/2026 17:49 | 8 | 32.61 |
| 10/16/2026 17:48 | 50 | 32.63 |
| 10/16/2026 17:48 | 72 | 32.64 |
| 10/16/2026 17:48 | 28 | 32.64 |
| 10/16/2026 17:48 | 82 | 32.63 |
| 10/16/2026 17:48 | 10 | 32.62 |
| 10/16/2026 17:48 | 30 | 32.62 |
| 10/16/2026 17:48 | 10 | 32.62 |
| 10/16/2026 17:48 | 50 | 32.62 |
| 10/16/2026 17:48 | 100 | 32.62 |
| 10/16/2026 17:48 | 1 | 32.62 |
| 10/16/2026 17:45 | 100 | 32.63 |
| 10/16/2026 17:45 | 100 | 32.63 |
| 10/16/2026 17:45 | 3 | 32.64 |
| 10/16/2026 17:45 | 50 | 32.64 |
| 10/16/2026 17:44 | 8 | 32.64 |
| 10/16/2026 17:44 | 5 | 32.645 |
| 10/16/2026 17:44 | 100 | 32.645 |
| 10/16/2026 17:44 | 100 | 32.645 |
| 10/16/2026 17:44 | 1 | 32.64 |
| 10/16/2026 17:43 | 10 | 32.64 |
| 10/16/2026 17:43 | 2 | 32.64 |
| 10/16/2026 17:43 | 3 | 32.64 |
| 10/16/2026 17:42 | 26 | 32.65 |
| 10/16/2026 17:42 | 10 | 32.65 |
| 10/16/2026 17:42 | 26 | 32.66 |
| 10/16/2026 17:42 | 50 | 32.66 |
| 10/16/2026 17:42 | 24 | 32.66 |
| 10/16/2026 17:42 | 22 | 32.65 |
| 10/16/2026 17:42 | 10 | 32.65 |
| 10/16/2026 17:42 | 24 | 32.65 |
| 10/16/2026 17:42 | 50 | 32.65 |
| 10/16/2026 17:42 | 26 | 32.65 |
| 10/16/2026 17:42 | 26 | 32.65 |
| 10/16/2026 17:42 | 25 | 32.65 |
| 10/16/2026 17:42 | 25 | 32.65 |
| 10/16/2026 17:42 | 55 | 32.66 |
| 10/16/2026 17:42 | 27 | 32.66 |
| 10/16/2026 17:42 | 73 | 32.66 |
| 10/16/2026 17:41 | 57 | 32.67 |
| 10/16/2026 17:41 | 25 | 32.675 |
| 10/16/2026 17:41 | 1 | 32.67 |
| 10/16/2026 17:41 | 100 | 32.67 |
| 10/16/2026 17:41 | 26 | 32.67 |
| 10/16/2026 17:41 | 25 | 32.665 |
| 10/16/2026 17:41 | 25 | 32.665 |
| 10/16/2026 17:41 | 26 | 32.68 |
| 10/16/2026 17:40 | 14 | 32.68 |
| 10/16/2026 17:40 | 60 | 32.68 |
| 10/16/2026 17:40 | 26 | 32.68 |
| 10/16/2026 17:40 | 60 | 32.68 |
| 10/16/2026 17:40 | 3 | 32.67 |
| 10/16/2026 17:40 | 22 | 32.67 |
| 10/16/2026 17:39 | 64 | 32.68 |
| 10/16/2026 17:39 | 14 | 32.68 |
| 10/16/2026 17:39 | 27 | 32.68 |
| 10/16/2026 17:39 | 2 | 32.68 |
| 10/16/2026 17:39 | 1 | 32.68 |
| 10/16/2026 17:39 | 1 | 32.68 |
| 10/16/2026 17:39 | 100 | 32.68 |
| 10/16/2026 17:39 | 1 | 32.68 |
| 10/16/2026 17:39 | 56 | 32.68 |
| 10/16/2026 17:38 | 3 | 32.66 |
| 10/16/2026 17:38 | 20 | 32.66 |
| 10/16/2026 17:38 | 50 | 32.66 |
| 10/16/2026 17:38 | 27 | 32.66 |
| 10/16/2026 17:38 | 69 | 32.65 |
| 10/16/2026 17:38 | 16 | 32.65 |
| 10/16/2026 17:38 | 67 | 32.67 |
| 10/16/2026 17:38 | 1 | 32.68 |
| 10/16/2026 17:37 | 100 | 32.685 |
| 10/16/2026 17:36 | 79 | 32.68 |
| 10/16/2026 17:36 | 18 | 32.68 |
| 10/16/2026 17:36 | 5 | 32.67 |
| 10/16/2026 17:36 | 10 | 32.67 |
| 10/16/2026 17:36 | 50 | 32.67 |
| 10/16/2026 17:36 | 22 | 32.67 |
| 10/16/2026 17:35 | 18 | 32.68 |
| 10/16/2026 17:35 | 100 | 32.69 |
| 10/16/2026 17:35 | 10 | 32.70 |
| 10/16/2026 17:35 | 11 | 32.70 |
| 10/16/2026 17:35 | 89 | 32.70 |
| 10/16/2026 17:35 | 10 | 32.71 |
| 10/16/2026 17:35 | 18 | 32.71 |
| 10/16/2026 17:35 | 22 | 32.72 |
| 10/16/2026 17:35 | 6 | 32.72 |
| 10/16/2026 17:35 | 50 | 32.72 |
| 10/16/2026 17:35 | 22 | 32.72 |
| 10/16/2026 17:35 | 22 | 32.72 |
| 10/16/2026 17:35 | 100 | 32.72 |
| 10/16/2026 17:35 | 3 | 32.72 |
| 10/16/2026 17:35 | 22 | 32.72 |
| 10/16/2026 17:33 | 100 | 32.72 |
| 10/16/2026 17:33 | 10 | 32.75 |
| 10/16/2026 17:33 | 5 | 32.75 |
| 10/16/2026 17:33 | 70 | 32.74 |
| 10/16/2026 17:33 | 30 | 32.74 |
| 10/16/2026 17:33 | 66 | 32.74 |
| 10/16/2026 17:33 | 24 | 32.74 |
| 10/16/2026 17:33 | 1 | 32.735 |
| 10/16/2026 17:32 | 51 | 32.72 |
| 10/16/2026 17:32 | 4 | 32.72 |
| 10/16/2026 17:32 | 22 | 32.72 |
| 10/16/2026 17:32 | 1 | 32.71 |
| 10/16/2026 17:32 | 20 | 32.71 |
| 10/16/2026 17:32 | 20 | 32.71 |
| 10/16/2026 17:32 | 54 | 32.71 |
| 10/16/2026 17:32 | 20 | 32.70 |
| 10/16/2026 17:31 | 25 | 32.70 |
| 10/16/2026 17:31 | 24 | 32.70 |
| 10/16/2026 17:30 | 10 | 32.70 |
| 10/16/2026 17:30 | 30 | 32.71 |
| 10/16/2026 17:30 | 10 | 32.71 |
| 10/16/2026 17:30 | 2 | 32.71 |
| 10/16/2026 17:30 | 58 | 32.71 |
| 10/16/2026 17:30 | 42 | 32.71 |
| 10/16/2026 17:29 | 22 | 32.72 |
| 10/16/2026 17:29 | 26 | 32.72 |
| 10/16/2026 17:29 | 24 | 32.72 |
| 10/16/2026 17:29 | 1 | 32.72 |
| 10/16/2026 17:29 | 100 | 32.715 |
| 10/16/2026 17:29 | 50 | 32.71 |
| 10/16/2026 17:29 | 50 | 32.71 |
| 10/16/2026 17:29 | 50 | 32.71 |
| 10/16/2026 17:29 | 18 | 32.71 |
| 10/16/2026 17:29 | 25 | 32.70 |
| 10/16/2026 17:29 | 20 | 32.70 |
| 10/16/2026 17:29 | 50 | 32.70 |
| 10/16/2026 17:29 | 50 | 32.70 |
| 10/16/2026 17:29 | 42 | 32.70 |
| 10/16/2026 17:29 | 26 | 32.70 |
| 10/16/2026 17:29 | 50 | 32.69 |
| 10/16/2026 17:29 | 26 | 32.69 |
| 10/16/2026 17:29 | 50 | 32.70 |
| 10/16/2026 17:29 | 20 | 32.70 |
| 10/16/2026 17:29 | 50 | 32.71 |
| 10/16/2026 17:29 | 93 | 32.71 |
| 10/16/2026 17:29 | 5 | 32.71 |
| 10/16/2026 17:29 | 2 | 32.71 |
| 10/16/2026 17:29 | 18 | 32.71 |
| 10/16/2026 17:29 | 10 | 32.71 |
| 10/16/2026 17:29 | 30 | 32.71 |
| 10/16/2026 17:29 | 8 | 32.71 |
| 10/16/2026 17:29 | 30 | 32.71 |
| 10/16/2026 17:29 | 100 | 32.71 |
| 10/16/2026 17:28 | 10 | 32.71 |
| 10/16/2026 17:28 | 2 | 32.71 |
| 10/16/2026 17:28 | 29 | 32.71 |
| 10/16/2026 17:28 | 8 | 32.71 |
| 10/16/2026 17:28 | 31 | 32.71 |
| 10/16/2026 17:28 | 31 | 32.71 |
| 10/16/2026 17:28 | 50 | 32.71 |
| 10/16/2026 17:28 | 10 | 32.71 |
| 10/16/2026 17:28 | 4 | 32.71 |
| 10/16/2026 17:28 | 31 | 32.71 |
| 10/16/2026 17:28 | 100 | 32.71 |
| 10/16/2026 17:28 | 80 | 32.72 |
| 10/16/2026 17:28 | 26 | 32.72 |
| 10/16/2026 17:27 | 4 | 32.71 |
| 10/16/2026 17:27 | 10 | 32.71 |
| 10/16/2026 17:27 | 1 | 32.70 |
| 10/16/2026 17:27 | 13 | 32.71 |
| 10/16/2026 17:27 | 50 | 32.71 |
| 10/16/2026 17:27 | 3 | 32.71 |
| 10/16/2026 17:27 | 1 | 32.71 |
| 10/16/2026 17:26 | 100 | 32.70 |
| 10/16/2026 17:26 | 8 | 32.70 |
| 10/16/2026 17:26 | 2 | 32.71 |
| 10/16/2026 17:26 | 50 | 32.71 |
| 10/16/2026 17:26 | 22 | 32.71 |
| 10/16/2026 17:26 | 100 | 32.72 |
| 10/16/2026 17:26 | 50 | 32.72 |
| 10/16/2026 17:25 | 48 | 32.71 |
| 10/16/2026 17:25 | 100 | 32.71 |
| 10/16/2026 17:25 | 14 | 32.71 |
| 10/16/2026 17:25 | 100 | 32.72 |
| 10/16/2026 17:25 | 26 | 32.72 |
| 10/16/2026 17:25 | 9 | 32.73 |
| 10/16/2026 17:25 | 100 | 32.75 |
| 10/16/2026 17:25 | 1 | 32.75 |
| 10/16/2026 17:25 | 5 | 32.75 |
| 10/16/2026 17:25 | 9 | 32.75 |
| 10/16/2026 17:25 | 10 | 32.75 |
| 10/16/2026 17:25 | 25 | 32.745 |
| 10/16/2026 17:25 | 100 | 32.76 |
| 10/16/2026 17:24 | 50 | 32.77 |
| 10/16/2026 17:24 | 6 | 32.77 |
| 10/16/2026 17:24 | 1 | 32.76 |
| 10/16/2026 17:24 | 21 | 32.76 |
| 10/16/2026 17:24 | 1 | 32.75 |
| 10/16/2026 17:24 | 50 | 32.75 |
| 10/16/2026 17:24 | 24 | 32.75 |
| 10/16/2026 17:22 | 100 | 32.79 |
| 10/16/2026 17:22 | 50 | 32.79 |
| 10/16/2026 17:22 | 22 | 32.79 |
| 10/16/2026 17:22 | 30 | 32.79 |
| 10/16/2026 17:22 | 6 | 32.79 |
| 10/16/2026 17:22 | 1 | 32.79 |
| 10/16/2026 17:22 | 50 | 32.79 |
| 10/16/2026 17:22 | 29 | 32.79 |
| 10/16/2026 17:22 | 30 | 32.79 |
| 10/16/2026 17:22 | 1 | 32.79 |
| 10/16/2026 17:22 | 36 | 32.79 |
| 10/16/2026 17:22 | 50 | 32.79 |
| 10/16/2026 17:22 | 21 | 32.79 |
| 10/16/2026 17:22 | 100 | 32.80 |
| 10/16/2026 17:22 | 30 | 32.80 |
| 10/16/2026 17:22 | 50 | 32.80 |
| 10/16/2026 17:22 | 22 | 32.80 |
| 10/16/2026 17:21 | 29 | 32.80 |
| 10/16/2026 17:21 | 100 | 32.80 |
| 10/16/2026 17:21 | 22 | 32.80 |
| 10/16/2026 17:21 | 72 | 32.805 |
| 10/16/2026 17:21 | 72 | 32.805 |
| 10/16/2026 17:21 | 2 | 32.815 |
| 10/16/2026 17:21 | 99 | 32.82 |
| 10/16/2026 17:21 | 1 | 32.82 |
| 10/16/2026 17:20 | 3 | 32.82 |
| 10/16/2026 17:20 | 3 | 32.82 |
| 10/16/2026 17:20 | 100 | 32.82 |
| 10/16/2026 17:20 | 24 | 32.825 |
| 10/16/2026 17:20 | 54 | 32.82 |
| 10/16/2026 17:20 | 99 | 32.815 |
| 10/16/2026 17:20 | 1 | 32.815 |
| 10/16/2026 17:19 | 6 | 32.81 |
| 10/16/2026 17:19 | 6 | 32.80 |
| 10/16/2026 17:19 | 1 | 32.80 |
| 10/16/2026 17:19 | 1 | 32.80 |
| 10/16/2026 17:19 | 2 | 32.80 |
| 10/16/2026 17:19 | 50 | 32.80 |
| 10/16/2026 17:19 | 18 | 32.80 |
| 10/16/2026 17:18 | 26 | 32.82 |
| 10/16/2026 17:18 | 18 | 32.82 |
| 10/16/2026 17:18 | 100 | 32.81 |
| 10/16/2026 17:18 | 50 | 32.81 |
| 10/16/2026 17:18 | 18 | 32.81 |
| 10/16/2026 17:18 | 57 | 32.82 |
| 10/16/2026 17:18 | 18 | 32.82 |
| 10/16/2026 17:18 | 75 | 32.815 |
| 10/16/2026 17:18 | 25 | 32.815 |
| 10/16/2026 17:17 | 41 | 32.83 |
| 10/16/2026 17:17 | 20 | 32.83 |
| 10/16/2026 17:17 | 18 | 32.82 |
| 10/16/2026 17:17 | 21 | 32.82 |
| 10/16/2026 17:17 | 53 | 32.82 |
| 10/16/2026 17:17 | 21 | 32.82 |
| 10/16/2026 17:17 | 14 | 32.82 |
| 10/16/2026 17:17 | 18 | 32.82 |
| 10/16/2026 17:17 | 18 | 32.81 |
| 10/16/2026 17:17 | 100 | 32.805 |
| 10/16/2026 17:17 | 50 | 32.80 |
| 10/16/2026 17:17 | 20 | 32.80 |
| 10/16/2026 17:17 | 18 | 32.80 |
| 10/16/2026 17:17 | 15 | 32.80 |
| 10/16/2026 17:17 | 75 | 32.795 |
| 10/16/2026 17:17 | 25 | 32.79 |
| 10/16/2026 17:17 | 100 | 32.795 |
| 10/16/2026 17:17 | 24 | 32.79 |
| 10/16/2026 17:17 | 50 | 32.79 |
| 10/16/2026 17:17 | 25 | 32.79 |
| 10/16/2026 17:17 | 12 | 32.79 |
| 10/16/2026 17:17 | 14 | 32.79 |
| 10/16/2026 17:17 | 50 | 32.80 |
| 10/16/2026 17:17 | 50 | 32.80 |
| 10/16/2026 17:17 | 18 | 32.80 |
| 10/16/2026 17:17 | 59 | 32.81 |
| 10/16/2026 17:16 | 38 | 32.82 |
| 10/16/2026 17:16 | 50 | 32.82 |
| 10/16/2026 17:16 | 50 | 32.82 |
| 10/16/2026 17:16 | 38 | 32.82 |
| 10/16/2026 17:16 | 41 | 32.81 |
| 10/16/2026 17:16 | 21 | 32.81 |
| 10/16/2026 17:16 | 18 | 32.81 |
| 10/16/2026 17:16 | 22 | 32.82 |
| 10/16/2026 17:16 | 50 | 32.82 |
| 10/16/2026 17:16 | 50 | 32.82 |
| 10/16/2026 17:16 | 5 | 32.83 |
| 10/16/2026 17:16 | 95 | 32.83 |
| 10/16/2026 17:16 | 50 | 32.84 |
| 10/16/2026 17:15 | 100 | 32.83 |
| 10/16/2026 17:15 | 36 | 32.83 |
| 10/16/2026 17:15 | 72 | 32.83 |
| 10/16/2026 17:15 | 44 | 32.83 |
| 10/16/2026 17:15 | 16 | 32.83 |
| 10/16/2026 17:15 | 18 | 32.82 |
| 10/16/2026 17:15 | 100 | 32.82 |
| 10/16/2026 17:15 | 18 | 32.82 |
| 10/16/2026 17:15 | 50 | 32.81 |
| 10/16/2026 17:15 | 18 | 32.81 |
| 10/16/2026 17:15 | 50 | 32.81 |
| 10/16/2026 17:15 | 14 | 32.81 |
| 10/16/2026 17:15 | 14 | 32.81 |
| 10/16/2026 17:15 | 5 | 32.81 |
| 10/16/2026 17:15 | 20 | 32.80 |
| 10/16/2026 17:15 | 1 | 32.80 |
| 10/16/2026 17:15 | 25 | 32.805 |
| 10/16/2026 17:14 | 10 | 32.81 |
| 10/16/2026 17:14 | 90 | 32.81 |
| 10/16/2026 17:14 | 50 | 32.81 |
| 10/16/2026 17:14 | 35 | 32.82 |
| 10/16/2026 17:14 | 100 | 32.82 |
| 10/16/2026 17:14 | 15 | 32.82 |
| 10/16/2026 17:13 | 2 | 32.82 |
| 10/16/2026 17:13 | 7 | 32.82 |
| 10/16/2026 17:13 | 2 | 32.80 |
| 10/16/2026 17:13 | 50 | 32.80 |
| 10/16/2026 17:13 | 17 | 32.80 |
| 10/16/2026 17:13 | 50 | 32.80 |
| 10/16/2026 17:13 | 19 | 32.80 |
| 10/16/2026 17:13 | 18 | 32.80 |
| 10/16/2026 17:13 | 18 | 32.80 |
| 10/16/2026 17:13 | 14 | 32.80 |
| 10/16/2026 17:12 | 62 | 32.805 |
| 10/16/2026 17:12 | 25 | 32.80 |
| 10/16/2026 17:12 | 25 | 32.80 |
| 10/16/2026 17:12 | 100 | 32.80 |
| 10/16/2026 17:12 | 10 | 32.80 |
| 10/16/2026 17:12 | 14 | 32.80 |
| 10/16/2026 17:12 | 4 | 32.82 |
| 10/16/2026 17:12 | 28 | 32.82 |
| 10/16/2026 17:12 | 10 | 32.82 |
| 10/16/2026 17:12 | 1 | 32.82 |
| 10/16/2026 17:11 | 50 | 32.81 |
| 10/16/2026 17:11 | 23 | 32.80 |
| 10/16/2026 17:11 | 25 | 32.80 |
| 10/16/2026 17:11 | 25 | 32.80 |
| 10/16/2026 17:11 | 100 | 32.80 |
| 10/16/2026 17:11 | 14 | 32.80 |
| 10/16/2026 17:11 | 28 | 32.80 |
| 10/16/2026 17:10 | 14 | 32.81 |
| 10/16/2026 17:10 | 32 | 32.81 |
| 10/16/2026 17:10 | 9 | 32.81 |
| 10/16/2026 17:10 | 7 | 32.81 |
| 10/16/2026 17:10 | 26 | 32.81 |
| 10/16/2026 17:10 | 36 | 32.81 |
| 10/16/2026 17:10 | 33 | 32.81 |
| 10/16/2026 17:10 | 14 | 32.81 |
| 10/16/2026 17:10 | 33 | 32.82 |
| 10/16/2026 17:10 | 69 | 32.82 |
| 10/16/2026 17:09 | 100 | 32.825 |
| 10/16/2026 17:09 | 36 | 32.83 |
| 10/16/2026 17:09 | 72 | 32.83 |
| 10/16/2026 17:09 | 16 | 32.83 |
| 10/16/2026 17:09 | 100 | 32.825 |
| 10/16/2026 17:09 | 50 | 32.82 |
| 10/16/2026 17:09 | 20 | 32.81 |
| 10/16/2026 17:09 | 28 | 32.81 |
| 10/16/2026 17:09 | 31 | 32.81 |
| 10/16/2026 17:09 | 100 | 32.80 |
| 10/16/2026 17:09 | 14 | 32.80 |
| 10/16/2026 17:09 | 1 | 32.81 |
| 10/16/2026 17:08 | 50 | 32.81 |
| 10/16/2026 17:08 | 14 | 32.81 |
| 10/16/2026 17:08 | 100 | 32.82 |
| 10/16/2026 17:08 | 100 | 32.82 |
| 10/16/2026 17:08 | 25 | 32.83 |
| 10/16/2026 17:08 | 25 | 32.83 |
| 10/16/2026 17:08 | 25 | 32.83 |
| 10/16/2026 17:08 | 25 | 32.83 |
| 10/16/2026 17:08 | 15 | 32.83 |
| 10/16/2026 17:08 | 6 | 32.83 |
| 10/16/2026 17:08 | 79 | 32.84 |
| 10/16/2026 17:08 | 14 | 32.84 |
| 10/16/2026 17:08 | 3 | 32.84 |
| 10/16/2026 17:08 | 4 | 32.84 |
| 10/16/2026 17:08 | 50 | 32.84 |
| 10/16/2026 17:07 | 13 | 32.84 |
| 10/16/2026 17:07 | 25 | 32.84 |
| 10/16/2026 17:07 | 27 | 32.83 |
| 10/16/2026 17:07 | 16 | 32.83 |
| 10/16/2026 17:07 | 100 | 32.83 |
| 10/16/2026 17:07 | 100 | 32.83 |
| 10/16/2026 17:06 | 50 | 32.84 |
| 10/16/2026 17:06 | 50 | 32.84 |
| 10/16/2026 17:06 | 16 | 32.84 |
| 10/16/2026 17:06 | 14 | 32.83 |
| 10/16/2026 17:06 | 12 | 32.82 |
| 10/16/2026 17:06 | 1 | 32.82 |
| 10/16/2026 17:05 | 50 | 32.81 |
| 10/16/2026 17:05 | 22 | 32.81 |
| 10/16/2026 17:05 | 22 | 32.81 |
| 10/16/2026 17:05 | 14 | 32.81 |
| 10/16/2026 17:05 | 15 | 32.80 |
| 10/16/2026 17:05 | 11 | 32.80 |
| 10/16/2026 17:05 | 16 | 32.80 |
| 10/16/2026 17:04 | 1 | 32.80 |
| 10/16/2026 17:04 | 6 | 32.80 |
| 10/16/2026 17:04 | 3 | 32.80 |
| 10/16/2026 17:04 | 100 | 32.81 |
| 10/16/2026 17:04 | 51 | 32.81 |
| 10/16/2026 17:04 | 49 | 32.81 |
| 10/16/2026 17:04 | 22 | 32.81 |
| 10/16/2026 17:04 | 14 | 32.81 |
| 10/16/2026 17:04 | 15 | 32.81 |
| 10/16/2026 17:04 | 100 | 32.81 |
| 10/16/2026 17:04 | 12 | 32.80 |
| 10/16/2026 17:04 | 100 | 32.80 |
| 10/16/2026 17:04 | 100 | 32.79 |
| 10/16/2026 17:04 | 22 | 32.79 |
| 10/16/2026 17:04 | 50 | 32.79 |
| 10/16/2026 17:04 | 100 | 32.79 |
| 10/16/2026 17:03 | 2 | 32.79 |
| 10/16/2026 17:03 | 12 | 32.79 |
| 10/16/2026 17:03 | 25 | 32.785 |
| 10/16/2026 17:03 | 50 | 32.81 |
| 10/16/2026 17:02 | 36 | 32.80 |
| 10/16/2026 17:02 | 50 | 32.80 |
| 10/16/2026 17:02 | 9 | 32.80 |
| 10/16/2026 17:02 | 72 | 32.80 |
| 10/16/2026 17:02 | 22 | 32.80 |
| 10/16/2026 17:01 | 37 | 32.81 |
| 10/16/2026 17:01 | 22 | 32.81 |
| 10/16/2026 17:01 | 97 | 32.81 |
| 10/16/2026 17:01 | 9 | 32.81 |
| 10/16/2026 17:01 | 14 | 32.81 |
| 10/16/2026 17:01 | 42 | 32.80 |
| 10/16/2026 17:01 | 20 | 32.79 |
| 10/16/2026 17:01 | 20 | 32.79 |
| 10/16/2026 17:01 | 100 | 32.79 |
| 10/16/2026 17:01 | 8 | 32.79 |
| 10/16/2026 17:00 | 18 | 32.79 |
| 10/16/2026 17:00 | 21 | 32.78 |
| 10/16/2026 17:00 | 50 | 32.78 |
| 10/16/2026 17:00 | 18 | 32.78 |
| 10/16/2026 17:00 | 100 | 32.78 |
| 10/16/2026 17:00 | 1 | 32.78 |
| 10/16/2026 17:00 | 18 | 32.78 |
| 10/16/2026 17:00 | 79 | 32.78 |
| 10/16/2026 17:00 | 53 | 32.78 |
| 10/16/2026 17:00 | 18 | 32.78 |
| 10/16/2026 17:00 | 100 | 32.78 |
| 10/16/2026 17:00 | 100 | 32.78 |
| 10/16/2026 17:00 | 1 | 32.78 |
| 10/16/2026 17:00 | 61 | 32.78 |
| 10/16/2026 17:00 | 14 | 32.78 |
| 10/16/2026 17:00 | 14 | 32.78 |
| 10/16/2026 17:00 | 9 | 32.77 |
| 10/16/2026 17:00 | 11 | 32.77 |
| 10/16/2026 17:00 | 10 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 1 | 32.77 |
| 10/16/2026 17:00 | 100 | 32.77 |
| 10/16/2026 17:00 | 4 | 32.77 |
| 10/16/2026 17:00 | 10 | 32.77 |
| 10/16/2026 17:00 | 25 | 32.77 |
| 10/16/2026 16:59 | 5 | 32.77 |
| 10/16/2026 16:59 | 22 | 32.77 |
| 10/16/2026 16:59 | 50 | 32.76 |
| 10/16/2026 16:59 | 100 | 32.76 |
| 10/16/2026 16:59 | 43 | 32.76 |
| 10/16/2026 16:59 | 14 | 32.76 |
| 10/16/2026 16:59 | 16 | 32.76 |
| 10/16/2026 16:59 | 64 | 32.755 |
| 10/16/2026 16:59 | 16 | 32.75 |
| 10/16/2026 16:59 | 100 | 32.75 |
| 10/16/2026 16:59 | 35 | 32.75 |
| 10/16/2026 16:59 | 16 | 32.75 |
| 10/16/2026 16:59 | 50 | 32.75 |
| 10/16/2026 16:59 | 50 | 32.76 |
| 10/16/2026 16:58 | 16 | 32.74 |
| 10/16/2026 16:58 | 84 | 32.74 |
| 10/16/2026 16:58 | 50 | 32.74 |
| 10/16/2026 16:58 | 16 | 32.74 |
| 10/16/2026 16:58 | 50 | 32.74 |
| 10/16/2026 16:58 | 16 | 32.74 |
| 10/16/2026 16:58 | 14 | 32.75 |
| 10/16/2026 16:57 | 50 | 32.76 |
| 10/16/2026 16:57 | 60 | 32.76 |
| 10/16/2026 16:57 | 14 | 32.76 |
| 10/16/2026 16:57 | 50 | 32.75 |
| 10/16/2026 16:57 | 50 | 32.75 |
| 10/16/2026 16:57 | 59 | 32.75 |
| 10/16/2026 16:57 | 14 | 32.75 |
| 10/16/2026 16:57 | 46 | 32.74 |
| 10/16/2026 16:57 | 16 | 32.74 |
| 10/16/2026 16:57 | 10 | 32.74 |
| 10/16/2026 16:57 | 50 | 32.75 |
| 10/16/2026 16:57 | 21 | 32.75 |
| 10/16/2026 16:57 | 50 | 32.77 |
| 10/16/2026 16:57 | 50 | 32.78 |
| 10/16/2026 16:57 | 14 | 32.78 |
| 10/16/2026 16:57 | 76 | 32.78 |
| 10/16/2026 16:57 | 50 | 32.78 |
| 10/16/2026 16:57 | 10 | 32.78 |
| 10/16/2026 16:57 | 14 | 32.78 |
| 10/16/2026 16:57 | 10 | 32.79 |
| 10/16/2026 16:57 | 50 | 32.785 |
| 10/16/2026 16:57 | 15 | 32.78 |
| 10/16/2026 16:56 | 38 | 32.79 |
| 10/16/2026 16:56 | 1 | 32.79 |
| 10/16/2026 16:56 | 14 | 32.79 |
| 10/16/2026 16:56 | 5 | 32.79 |
| 10/16/2026 16:56 | 100 | 32.79 |
| 10/16/2026 16:56 | 14 | 32.79 |
| 10/16/2026 16:56 | 50 | 32.79 |
| 10/16/2026 16:56 | 14 | 32.79 |
| 10/16/2026 16:56 | 14 | 32.79 |
| 10/16/2026 16:56 | 50 | 32.79 |
| 10/16/2026 16:56 | 50 | 32.79 |
| 10/16/2026 16:56 | 229 | 32.79 |
| 10/16/2026 16:56 | 114 | 32.79 |
| 10/16/2026 16:56 | 350 | 32.79 |
| 10/16/2026 16:56 | 188 | 32.79 |
| 10/16/2026 16:56 | 5 | 32.785 |
| 10/16/2026 16:56 | 20 | 32.78 |
| 10/16/2026 16:56 | 100 | 32.79 |
| 10/16/2026 16:56 | 8 | 32.79 |
| 10/16/2026 16:56 | 11 | 32.79 |
| 10/16/2026 16:56 | 1 | 32.80 |
| 10/16/2026 16:56 | 27 | 32.80 |
| 10/16/2026 16:56 | 99 | 32.80 |
| 10/16/2026 16:56 | 10 | 32.80 |
| 10/16/2026 16:56 | 27 | 32.81 |
| 10/16/2026 16:56 | 27 | 32.80 |
| 10/16/2026 16:56 | 2 | 32.80 |
| 10/16/2026 16:56 | 48 | 32.80 |
| 10/16/2026 16:56 | 12 | 32.80 |
| 10/16/2026 16:55 | 100 | 32.80 |
| 10/16/2026 16:55 | 25 | 32.80 |
| 10/16/2026 16:55 | 25 | 32.80 |
| 10/16/2026 16:55 | 25 | 32.80 |
| 10/16/2026 16:55 | 25 | 32.80 |
| 10/16/2026 16:55 | 100 | 32.80 |
| 10/16/2026 16:55 | 70 | 32.80 |
| 10/16/2026 16:55 | 50 | 32.80 |
| 10/16/2026 16:55 | 24 | 32.80 |
| 10/16/2026 16:55 | 323 | 32.80 |
| 10/16/2026 16:55 | 257 | 32.80 |
| 10/16/2026 16:55 | 62 | 32.80 |
| 10/16/2026 16:55 | 76 | 32.80 |
| 10/16/2026 16:55 | 150 | 32.80 |
| 10/16/2026 16:55 | 62 | 32.80 |
| 10/16/2026 16:55 | 14 | 32.80 |
| 10/16/2026 16:55 | 75 | 32.80 |
| 10/16/2026 16:55 | 25 | 32.80 |
| 10/16/2026 16:55 | 1 | 32.79 |
| 10/16/2026 16:55 | 33 | 32.78 |
| 10/16/2026 16:55 | 17 | 32.78 |
| 10/16/2026 16:55 | 100 | 32.78 |
| 10/16/2026 16:55 | 50 | 32.78 |
| 10/16/2026 16:55 | 38 | 32.78 |
| 10/16/2026 16:55 | 47 | 32.78 |
| 10/16/2026 16:55 | 67 | 32.78 |
| 10/16/2026 16:55 | 33 | 32.78 |
| 10/16/2026 16:55 | 100 | 32.78 |
| 10/16/2026 16:55 | 17 | 32.78 |
| 10/16/2026 16:55 | 100 | 32.77 |
| 10/16/2026 16:55 | 50 | 32.77 |
| 10/16/2026 16:55 | 50 | 32.78 |
| 10/16/2026 16:55 | 100 | 32.78 |
| 10/16/2026 16:55 | 44 | 32.78 |
| 10/16/2026 16:55 | 11 | 32.78 |
| 10/16/2026 16:55 | 64 | 32.775 |
| 10/16/2026 16:55 | 27 | 32.77 |
| 10/16/2026 16:55 | 15 | 32.77 |
| 10/16/2026 16:54 | 10 | 32.77 |
| 10/16/2026 16:54 | 15 | 32.77 |
| 10/16/2026 16:54 | 94 | 32.77 |
| 10/16/2026 16:54 | 6 | 32.77 |
| 10/16/2026 16:54 | 10 | 32.74 |
| 10/16/2026 16:54 | 10 | 32.75 |
| 10/16/2026 16:54 | 10 | 32.75 |
| 10/16/2026 16:54 | 1 | 32.75 |
| 10/16/2026 16:54 | 65 | 32.75 |
| 10/16/2026 16:54 | 10 | 32.76 |
| 10/16/2026 16:54 | 14 | 32.76 |
| 10/16/2026 16:54 | 14 | 32.76 |
| 10/16/2026 16:54 | 34 | 32.75 |
| 10/16/2026 16:54 | 66 | 32.74 |
| 10/16/2026 16:53 | 99 | 32.73 |
| 10/16/2026 16:53 | 100 | 32.72 |
| 10/16/2026 16:53 | 28 | 32.72 |
| 10/16/2026 16:53 | 29 | 32.72 |
| 10/16/2026 16:53 | 20 | 32.72 |
| 10/16/2026 16:53 | 2 | 32.71 |
| 10/16/2026 16:53 | 20 | 32.71 |
| 10/16/2026 16:53 | 50 | 32.71 |
| 10/16/2026 16:53 | 14 | 32.71 |
| 10/16/2026 16:52 | 2 | 32.72 |
| 10/16/2026 16:52 | 16 | 32.72 |
| 10/16/2026 16:52 | 1 | 32.72 |
| 10/16/2026 16:52 | 3 | 32.72 |
| 10/16/2026 16:52 | 20 | 32.72 |
| 10/16/2026 16:52 | 20 | 32.72 |
| 10/16/2026 16:52 | 18 | 32.72 |
| 10/16/2026 16:52 | 19 | 32.72 |
| 10/16/2026 16:52 | 24 | 32.72 |
| 10/16/2026 16:52 | 1 | 32.72 |
| 10/16/2026 16:51 | 50 | 32.72 |
| 10/16/2026 16:51 | 50 | 32.74 |
| 10/16/2026 16:51 | 50 | 32.74 |
| 10/16/2026 16:51 | 14 | 32.74 |
| 10/16/2026 16:51 | 50 | 32.75 |
| 10/16/2026 16:51 | 50 | 32.75 |
| 10/16/2026 16:51 | 50 | 32.75 |
| 10/16/2026 16:51 | 50 | 32.76 |
| 10/16/2026 16:51 | 12 | 32.76 |
| 10/16/2026 16:51 | 1 | 32.76 |
| 10/16/2026 16:51 | 1 | 32.76 |
| 10/16/2026 16:51 | 1 | 32.76 |
| 10/16/2026 16:51 | 15 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 5 | 32.76 |
| 10/16/2026 16:51 | 32 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 15 | 32.76 |
| 10/16/2026 16:51 | 19 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 15 | 32.76 |
| 10/16/2026 16:51 | 42 | 32.76 |
| 10/16/2026 16:51 | 19 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 19 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 4 | 32.76 |
| 10/16/2026 16:51 | 15 | 32.76 |
| 10/16/2026 16:51 | 19 | 32.76 |
| 10/16/2026 16:51 | 1 | 32.76 |
| 10/16/2026 16:51 | 6 | 32.76 |
| 10/16/2026 16:51 | 44 | 32.76 |
| 10/16/2026 16:51 | 100 | 32.77 |
| 10/16/2026 16:49 | 100 | 32.75 |
| 10/16/2026 16:49 | 25 | 32.75 |
| 10/16/2026 16:49 | 50 | 32.74 |
| 10/16/2026 16:49 | 3 | 32.74 |
| 10/16/2026 16:49 | 16 | 32.74 |
| 10/16/2026 16:49 | 9 | 32.74 |
| 10/16/2026 16:48 | 31 | 32.74 |
| 10/16/2026 16:48 | 1 | 32.75 |
| 10/16/2026 16:48 | 13 | 32.75 |
| 10/16/2026 16:48 | 1 | 32.75 |
| 10/16/2026 16:48 | 100 | 32.76 |
| 10/16/2026 16:48 | 2 | 32.74 |
| 10/16/2026 16:48 | 16 | 32.74 |
| 10/16/2026 16:48 | 32 | 32.73 |
| 10/16/2026 16:48 | 18 | 32.73 |
| 10/16/2026 16:47 | 45 | 32.76 |
| 10/16/2026 16:47 | 14 | 32.76 |
| 10/16/2026 16:47 | 1 | 32.76 |
| 10/16/2026 16:46 | 12 | 32.76 |
| 10/16/2026 16:46 | 4 | 32.78 |
| 10/16/2026 16:46 | 25 | 32.78 |
| 10/16/2026 16:46 | 100 | 32.78 |
| 10/16/2026 16:45 | 46 | 32.79 |
| 10/16/2026 16:45 | 30 | 32.78 |
| 10/16/2026 16:45 | 50 | 32.78 |
| 10/16/2026 16:45 | 52 | 32.78 |
| 10/16/2026 16:45 | 18 | 32.78 |
| 10/16/2026 16:45 | 68 | 32.77 |
| 10/16/2026 16:45 | 91 | 32.76 |
| 10/16/2026 16:45 | 100 | 32.76 |
| 10/16/2026 16:44 | 100 | 32.75 |
| 10/16/2026 16:44 | 50 | 32.73 |
| 10/16/2026 16:44 | 20 | 32.73 |
| 10/16/2026 16:44 | 27 | 32.74 |
| 10/16/2026 16:44 | 50 | 32.73 |
| 10/16/2026 16:44 | 80 | 32.72 |
| 10/16/2026 16:44 | 20 | 32.72 |
| 10/16/2026 16:44 | 80 | 32.72 |
| 10/16/2026 16:43 | 25 | 32.73 |
| 10/16/2026 16:43 | 54 | 32.72 |
| 10/16/2026 16:43 | 22 | 32.72 |
| 10/16/2026 16:43 | 24 | 32.72 |
| 10/16/2026 16:43 | 50 | 32.74 |
| 10/16/2026 16:43 | 20 | 32.75 |
| 10/16/2026 16:43 | 2 | 32.75 |
| 10/16/2026 16:43 | 52 | 32.75 |
| 10/16/2026 16:43 | 50 | 32.75 |
| 10/16/2026 16:43 | 20 | 32.75 |
| 10/16/2026 16:43 | 20 | 32.74 |
| 10/16/2026 16:42 | 1 | 32.75 |
| 10/16/2026 16:42 | 10 | 32.76 |
| 10/16/2026 16:42 | 18 | 32.76 |
| 10/16/2026 16:42 | 50 | 32.75 |
| 10/16/2026 16:42 | 4 | 32.77 |
| 10/16/2026 16:42 | 7 | 32.77 |
| 10/16/2026 16:41 | 25 | 32.775 |
| 10/16/2026 16:41 | 25 | 32.775 |
| 10/16/2026 16:41 | 25 | 32.775 |
| 10/16/2026 16:41 | 12 | 32.775 |
| 10/16/2026 16:41 | 50 | 32.77 |
| 10/16/2026 16:41 | 10 | 32.765 |
| 10/16/2026 16:41 | 16 | 32.76 |
| 10/16/2026 16:41 | 60 | 32.76 |
| 10/16/2026 16:41 | 1 | 32.76 |
| 10/16/2026 16:41 | 1 | 32.76 |
| 10/16/2026 16:41 | 1 | 32.76 |
| 10/16/2026 16:41 | 23 | 32.76 |
| 10/16/2026 16:41 | 18 | 32.76 |
| 10/16/2026 16:41 | 16 | 32.76 |
| 10/16/2026 16:41 | 8 | 32.76 |
| 10/16/2026 16:41 | 50 | 32.76 |
| 10/16/2026 16:41 | 24 | 32.76 |
| 10/16/2026 16:41 | 24 | 32.76 |
| 10/16/2026 16:41 | 24 | 32.76 |
| 10/16/2026 16:41 | 24 | 32.76 |
| 10/16/2026 16:41 | 25 | 32.76 |
| 10/16/2026 16:41 | 24 | 32.76 |
| 10/16/2026 16:41 | 18 | 32.76 |
| 10/16/2026 16:41 | 50 | 32.76 |
| 10/16/2026 16:41 | 50 | 32.77 |
| 10/16/2026 16:41 | 3 | 32.77 |
| 10/16/2026 16:41 | 25 | 32.77 |
| 10/16/2026 16:41 | 14 | 32.77 |
| 10/16/2026 16:41 | 18 | 32.77 |
| 10/16/2026 16:41 | 32 | 32.76 |
| 10/16/2026 16:41 | 25 | 32.76 |
| 10/16/2026 16:41 | 50 | 32.76 |
| 10/16/2026 16:41 | 25 | 32.76 |
| 10/16/2026 16:41 | 32 | 32.76 |
| 10/16/2026 16:41 | 18 | 32.76 |
| 10/16/2026 16:40 | 11 | 32.77 |
| 10/16/2026 16:40 | 33 | 32.77 |
| 10/16/2026 16:40 | 100 | 32.77 |
| 10/16/2026 16:40 | 100 | 32.77 |
| 10/16/2026 16:40 | 100 | 32.77 |
| 10/16/2026 16:40 | 18 | 32.77 |
| 10/16/2026 16:39 | 20 | 32.74 |
| 10/16/2026 16:39 | 1 | 32.75 |
| 10/16/2026 16:39 | 20 | 32.75 |
| 10/16/2026 16:39 | 41 | 32.75 |
| 10/16/2026 16:39 | 55 | 32.75 |
| 10/16/2026 16:39 | 4 | 32.75 |
| 10/16/2026 16:39 | 46 | 32.75 |
| 10/16/2026 16:39 | 31 | 32.75 |
| 10/16/2026 16:39 | 46 | 32.75 |
| 10/16/2026 16:39 | 4 | 32.75 |
| 10/16/2026 16:39 | 50 | 32.75 |
| 10/16/2026 16:39 | 55 | 32.75 |
| 10/16/2026 16:39 | 41 | 32.75 |
| 10/16/2026 16:39 | 100 | 32.74 |
| 10/16/2026 16:39 | 20 | 32.74 |
| 10/16/2026 16:39 | 50 | 32.74 |
| 10/16/2026 16:39 | 20 | 32.75 |
| 10/16/2026 16:39 | 40 | 32.75 |
| 10/16/2026 16:39 | 100 | 32.77 |
| 10/16/2026 16:39 | 18 | 32.77 |
| 10/16/2026 16:39 | 2 | 32.77 |
| 10/16/2026 16:39 | 18 | 32.77 |
| 10/16/2026 16:39 | 48 | 32.77 |
| 10/16/2026 16:39 | 50 | 32.77 |
| 10/16/2026 16:39 | 2 | 32.77 |
| 10/16/2026 16:39 | 18 | 32.77 |
| 10/16/2026 16:39 | 50 | 32.76 |
| 10/16/2026 16:39 | 48 | 32.76 |
| 10/16/2026 16:39 | 18 | 32.76 |
| 10/16/2026 16:38 | 3 | 32.77 |
| 10/16/2026 16:38 | 50 | 32.77 |
| 10/16/2026 16:38 | 27 | 32.77 |
| 10/16/2026 16:38 | 18 | 32.77 |
| 10/16/2026 16:38 | 72 | 32.76 |
| 10/16/2026 16:38 | 1 | 32.76 |
| 10/16/2026 16:38 | 1 | 32.76 |
| 10/16/2026 16:38 | 72 | 32.76 |
| 10/16/2026 16:38 | 50 | 32.76 |
| 10/16/2026 16:38 | 18 | 32.76 |
| 10/16/2026 16:38 | 100 | 32.77 |
| 10/16/2026 16:38 | 50 | 32.77 |
| 10/16/2026 16:38 | 100 | 32.785 |
| 10/16/2026 16:38 | 100 | 32.785 |
| 10/16/2026 16:38 | 98 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 2 | 32.78 |
| 10/16/2026 16:38 | 1 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 50 | 32.79 |
| 10/16/2026 16:38 | 1 | 32.79 |
| 10/16/2026 16:38 | 100 | 32.79 |
| 10/16/2026 16:38 | 20 | 32.79 |
| 10/16/2026 16:38 | 64 | 32.79 |
| 10/16/2026 16:38 | 6 | 32.79 |
| 10/16/2026 16:38 | 100 | 32.79 |
| 10/16/2026 16:38 | 6 | 32.79 |
| 10/16/2026 16:38 | 14 | 32.79 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 50 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.78 |
| 10/16/2026 16:38 | 67 | 32.78 |
| 10/16/2026 16:38 | 14 | 32.78 |
| 10/16/2026 16:38 | 5 | 32.78 |
| 10/16/2026 16:38 | 100 | 32.77 |
| 10/16/2026 16:38 | 18 | 32.77 |
| 10/16/2026 16:38 | 50 | 32.77 |
| 10/16/2026 16:38 | 46 | 32.77 |
| 10/16/2026 16:38 | 39 | 32.77 |
| 10/16/2026 16:38 | 10 | 32.77 |
| 10/16/2026 16:38 | 50 | 32.77 |
| 10/16/2026 16:38 | 16 | 32.77 |
| 10/16/2026 16:38 | 100 | 32.77 |
| 10/16/2026 16:38 | 200 | 32.765 |
| 10/16/2026 16:38 | 50 | 32.76 |
| 10/16/2026 16:38 | 100 | 32.76 |
| 10/16/2026 16:38 | 14 | 32.76 |
| 10/16/2026 16:38 | 50 | 32.75 |
| 10/16/2026 16:38 | 107 | 32.75 |
| 10/16/2026 16:38 | 16 | 32.75 |
| 10/16/2026 16:38 | 10 | 32.74 |
| 10/16/2026 16:38 | 14 | 32.73 |
| 10/16/2026 16:38 | 14 | 32.74 |
| 10/16/2026 16:37 | 810 | 32.75 |
| 10/16/2026 16:37 | 240 | 32.75 |
| 10/16/2026 16:37 | 36 | 32.76 |
| 10/16/2026 16:37 | 8 | 32.76 |
| 10/16/2026 16:36 | 150 | 32.76 |
| 10/16/2026 16:36 | 25 | 32.76 |
| 10/16/2026 16:36 | 50 | 32.76 |
| 10/16/2026 16:35 | 100 | 32.76 |
| 10/16/2026 16:35 | 25 | 32.76 |
| 10/16/2026 16:35 | 123 | 32.77 |
| 10/16/2026 16:35 | 100 | 32.77 |
| 10/16/2026 16:35 | 16 | 32.77 |
| 10/16/2026 16:35 | 25 | 32.79 |
| 10/16/2026 16:35 | 50 | 32.80 |
| 10/16/2026 16:35 | 38 | 32.79 |
| 10/16/2026 16:35 | 150 | 32.78 |
| 10/16/2026 16:35 | 150 | 32.78 |
| 10/16/2026 16:35 | 12 | 32.78 |
| 10/16/2026 16:33 | 100 | 32.83 |
| 10/16/2026 16:33 | 28 | 32.83 |
| 10/16/2026 16:33 | 100 | 32.84 |
| 10/16/2026 16:33 | 29 | 32.83 |
| 10/16/2026 16:33 | 4 | 32.83 |
| 10/16/2026 16:33 | 33 | 32.82 |
| 10/16/2026 16:33 | 17 | 32.82 |
| 10/16/2026 16:32 | 22 | 32.82 |
| 10/16/2026 16:32 | 50 | 32.82 |
| 10/16/2026 16:32 | 16 | 32.82 |
| 10/16/2026 16:32 | 12 | 32.82 |
| 10/16/2026 16:31 | 50 | 32.85 |
| 10/16/2026 16:30 | 50 | 32.85 |
| 10/16/2026 16:30 | 18 | 32.85 |
| 10/16/2026 16:30 | 24 | 32.85 |
| 10/16/2026 16:30 | 50 | 32.87 |
| 10/16/2026 16:30 | 18 | 32.88 |
| 10/16/2026 16:30 | 22 | 32.87 |
| 10/16/2026 16:30 | 18 | 32.84 |
| 10/16/2026 16:30 | 1 | 32.84 |
| 10/16/2026 16:30 | 18 | 32.84 |
| 10/16/2026 16:30 | 1 | 32.84 |
| 10/16/2026 16:30 | 18 | 32.84 |
| 10/16/2026 16:30 | 50 | 32.84 |
| 10/16/2026 16:30 | 14 | 32.84 |
| 10/16/2026 16:30 | 10 | 32.85 |
| 10/16/2026 16:30 | 16 | 32.85 |
| 10/16/2026 16:29 | 100 | 32.87 |
| 10/16/2026 16:29 | 50 | 32.87 |
| 10/16/2026 16:29 | 1 | 32.87 |
| 10/16/2026 16:29 | 1 | 32.87 |
| 10/16/2026 16:29 | 100 | 32.87 |
| 10/16/2026 16:29 | 30 | 32.87 |
| 10/16/2026 16:29 | 14 | 32.87 |
| 10/16/2026 16:29 | 87 | 32.855 |
| 10/16/2026 16:29 | 35 | 32.86 |
| 10/16/2026 16:28 | 17 | 32.85 |
| 10/16/2026 16:28 | 16 | 32.85 |
| 10/16/2026 16:28 | 25 | 32.84 |
| 10/16/2026 16:28 | 40 | 32.84 |
| 10/16/2026 16:28 | 50 | 32.84 |
| 10/16/2026 16:28 | 17 | 32.84 |
| 10/16/2026 16:28 | 17 | 32.84 |
| 10/16/2026 16:28 | 14 | 32.84 |
| 10/16/2026 16:28 | 50 | 32.84 |
| 10/16/2026 16:28 | 17 | 32.84 |
| 10/16/2026 16:28 | 10 | 32.83 |
| 10/16/2026 16:28 | 14 | 32.83 |
| 10/16/2026 16:28 | 14 | 32.84 |
| 10/16/2026 16:28 | 1 | 32.84 |
| 10/16/2026 16:27 | 6 | 32.83 |
| 10/16/2026 16:27 | 19 | 32.83 |
| 10/16/2026 16:27 | 15 | 32.82 |
| 10/16/2026 16:26 | 10 | 32.83 |
| 10/16/2026 16:26 | 5 | 32.83 |
| 10/16/2026 16:26 | 15 | 32.83 |
| 10/16/2026 16:26 | 100 | 32.83 |
| 10/16/2026 16:26 | 20 | 32.83 |
| 10/16/2026 16:26 | 14 | 32.83 |
| 10/16/2026 16:26 | 50 | 32.82 |
| 10/16/2026 16:26 | 12 | 32.82 |
| 10/16/2026 16:26 | 10 | 32.81 |
| 10/16/2026 16:26 | 50 | 32.81 |
| 10/16/2026 16:26 | 15 | 32.81 |
| 10/16/2026 16:26 | 15 | 32.81 |
| 10/16/2026 16:26 | 78 | 32.81 |
| 10/16/2026 16:26 | 5 | 32.81 |
| 10/16/2026 16:26 | 11 | 32.81 |
| 10/16/2026 16:26 | 54 | 32.81 |
| 10/16/2026 16:26 | 1 | 32.81 |
| 10/16/2026 16:26 | 15 | 32.81 |
| 10/16/2026 16:26 | 15 | 32.81 |
| 10/16/2026 16:26 | 50 | 32.81 |
| 10/16/2026 16:26 | 10 | 32.81 |
| 10/16/2026 16:26 | 12 | 32.81 |
| 10/16/2026 16:26 | 1 | 32.80 |
| 10/16/2026 16:26 | 15 | 32.80 |
| 10/16/2026 16:26 | 62 | 32.80 |
| 10/16/2026 16:26 | 10 | 32.80 |
| 10/16/2026 16:26 | 5 | 32.80 |
| 10/16/2026 16:26 | 85 | 32.81 |
| 10/16/2026 16:26 | 100 | 32.81 |
| 10/16/2026 16:26 | 150 | 32.81 |
| 10/16/2026 16:26 | 150 | 32.81 |
| 10/16/2026 16:26 | 10 | 32.81 |
| 10/16/2026 16:26 | 20 | 32.82 |
| 10/16/2026 16:26 | 30 | 32.83 |
| 10/16/2026 16:26 | 50 | 32.83 |
| 10/16/2026 16:26 | 19 | 32.83 |
| 10/16/2026 16:26 | 50 | 32.84 |
| 10/16/2026 16:26 | 19 | 32.84 |
| 10/16/2026 16:26 | 4 | 32.85 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:26 | 50 | 32.84 |
| 10/16/2026 16:26 | 14 | 32.84 |
| 10/16/2026 16:25 | 38 | 32.83 |
| 10/16/2026 16:25 | 10 | 32.82 |
| 10/16/2026 16:25 | 50 | 32.82 |
| 10/16/2026 16:25 | 50 | 32.82 |
| 10/16/2026 16:25 | 25 | 32.82 |
| 10/16/2026 16:25 | 100 | 32.83 |
| 10/16/2026 16:24 | 50 | 32.85 |
| 10/16/2026 16:24 | 20 | 32.85 |
| 10/16/2026 16:24 | 75 | 32.88 |
| 10/16/2026 16:24 | 25 | 32.88 |
| 10/16/2026 16:23 | 14 | 32.84 |
| 10/16/2026 16:23 | 150 | 32.85 |
| 10/16/2026 16:23 | 100 | 32.85 |
| 10/16/2026 16:22 | 100 | 32.86 |
| 10/16/2026 16:22 | 50 | 32.86 |
| 10/16/2026 16:22 | 38 | 32.86 |
| 10/16/2026 16:22 | 47 | 32.86 |
| 10/16/2026 16:22 | 53 | 32.86 |
| 10/16/2026 16:22 | 1 | 32.85 |
| 10/16/2026 16:22 | 15 | 32.85 |
| 10/16/2026 16:22 | 23 | 32.85 |
| 10/16/2026 16:22 | 14 | 32.85 |
| 10/16/2026 16:22 | 50 | 32.85 |
| 10/16/2026 16:22 | 100 | 32.85 |
| 10/16/2026 16:21 | 100 | 32.85 |
| 10/16/2026 16:21 | 50 | 32.85 |
| 10/16/2026 16:21 | 100 | 32.85 |
| 10/16/2026 16:21 | 54 | 32.85 |
| 10/16/2026 16:21 | 75 | 32.85 |
| 10/16/2026 16:21 | 14 | 32.85 |
| 10/16/2026 16:21 | 10 | 32.85 |
| 10/16/2026 16:21 | 18 | 32.85 |
| 10/16/2026 16:21 | 8 | 32.85 |
| 10/16/2026 16:21 | 50 | 32.85 |
| 10/16/2026 16:21 | 18 | 32.83 |
| 10/16/2026 16:21 | 14 | 32.83 |
| 10/16/2026 16:21 | 18 | 32.83 |
| 10/16/2026 16:21 | 1 | 32.83 |
| 10/16/2026 16:21 | 19 | 32.84 |
| 10/16/2026 16:21 | 20 | 32.84 |
| 10/16/2026 16:21 | 32 | 32.84 |
| 10/16/2026 16:20 | 10 | 32.86 |
| 10/16/2026 16:20 | 1 | 32.86 |
| 10/16/2026 16:20 | 50 | 32.85 |
| 10/16/2026 16:20 | 25 | 32.84 |
| 10/16/2026 16:19 | 51 | 32.84 |
| 10/16/2026 16:19 | 100 | 32.83 |
| 10/16/2026 16:19 | 50 | 32.82 |
| 10/16/2026 16:19 | 100 | 32.82 |
| 10/16/2026 16:19 | 50 | 32.82 |
| 10/16/2026 16:19 | 12 | 32.82 |
| 10/16/2026 16:19 | 21 | 32.82 |
| 10/16/2026 16:19 | 29 | 32.82 |
| 10/16/2026 16:19 | 20 | 32.82 |
| 10/16/2026 16:19 | 100 | 32.82 |
| 10/16/2026 16:19 | 48 | 32.82 |
| 10/16/2026 16:19 | 12 | 32.82 |
| 10/16/2026 16:19 | 142 | 32.80 |
| 10/16/2026 16:19 | 10 | 32.80 |
| 10/16/2026 16:19 | 1 | 32.81 |
| 10/16/2026 16:18 | 100 | 32.77 |
| 10/16/2026 16:18 | 17 | 32.76 |
| 10/16/2026 16:18 | 100 | 32.76 |
| 10/16/2026 16:18 | 50 | 32.74 |
| 10/16/2026 16:18 | 7 | 32.74 |
| 10/16/2026 16:18 | 100 | 32.74 |
| 10/16/2026 16:18 | 136 | 32.74 |
| 10/16/2026 16:17 | 18 | 32.76 |
| 10/16/2026 16:17 | 2 | 32.76 |
| 10/16/2026 16:17 | 50 | 32.77 |
| 10/16/2026 16:17 | 9 | 32.77 |
| 10/16/2026 16:17 | 41 | 32.77 |
| 10/16/2026 16:17 | 38 | 32.77 |
| 10/16/2026 16:17 | 52 | 32.77 |
| 10/16/2026 16:17 | 50 | 32.77 |
| 10/16/2026 16:17 | 100 | 32.76 |
| 10/16/2026 16:17 | 100 | 32.73 |
| 10/16/2026 16:16 | 25 | 32.715 |
| 10/16/2026 16:16 | 100 | 32.73 |
| 10/16/2026 16:16 | 55 | 32.73 |
| 10/16/2026 16:16 | 26 | 32.73 |
| 10/16/2026 16:16 | 90 | 32.73 |
| 10/16/2026 16:16 | 100 | 32.73 |
| 10/16/2026 16:16 | 100 | 32.73 |
| 10/16/2026 16:16 | 10 | 32.73 |
| 10/16/2026 16:16 | 20 | 32.74 |
| 10/16/2026 16:15 | 1 | 32.74 |
| 10/16/2026 16:15 | 25 | 32.74 |
| 10/16/2026 16:15 | 21 | 32.74 |
| 10/16/2026 16:15 | 1 | 32.74 |
| 10/16/2026 16:15 | 25 | 32.74 |
| 10/16/2026 16:15 | 42 | 32.74 |
| 10/16/2026 16:15 | 8 | 32.74 |
| 10/16/2026 16:15 | 20 | 32.74 |
| 10/16/2026 16:15 | 167 | 32.74 |
| 10/16/2026 16:15 | 100 | 32.745 |
| 10/16/2026 16:15 | 1 | 32.74 |
| 10/16/2026 16:15 | 100 | 32.72 |
| 10/16/2026 16:14 | 25 | 32.69 |
| 10/16/2026 16:14 | 25 | 32.69 |
| 10/16/2026 16:14 | 25 | 32.70 |
| 10/16/2026 16:14 | 25 | 32.69 |
| 10/16/2026 16:14 | 20 | 32.70 |
| 10/16/2026 16:13 | 15 | 32.70 |
| 10/16/2026 16:13 | 10 | 32.69 |
| 10/16/2026 16:13 | 15 | 32.69 |
| 10/16/2026 16:13 | 12 | 32.69 |
| 10/16/2026 16:13 | 50 | 32.70 |
| 10/16/2026 16:13 | 16 | 32.70 |
| 10/16/2026 16:13 | 25 | 32.70 |
| 10/16/2026 16:13 | 50 | 32.70 |
| 10/16/2026 16:13 | 11 | 32.70 |
| 10/16/2026 16:13 | 30 | 32.71 |
| 10/16/2026 16:13 | 39 | 32.71 |
| 10/16/2026 16:13 | 50 | 32.71 |
| 10/16/2026 16:13 | 1 | 32.71 |
| 10/16/2026 16:13 | 99 | 32.71 |
| 10/16/2026 16:13 | 1 | 32.71 |
| 10/16/2026 16:13 | 11 | 32.71 |
| 10/16/2026 16:13 | 15 | 32.71 |
| 10/16/2026 16:13 | 10 | 32.71 |
| 10/16/2026 16:13 | 15 | 32.71 |
| 10/16/2026 16:13 | 50 | 32.71 |
| 10/16/2026 16:13 | 50 | 32.72 |
| 10/16/2026 16:13 | 14 | 32.72 |
| 10/16/2026 16:13 | 10 | 32.72 |
| 10/16/2026 16:13 | 10 | 32.72 |
| 10/16/2026 16:13 | 100 | 32.73 |
| 10/16/2026 16:12 | 93 | 32.74 |
| 10/16/2026 16:12 | 50 | 32.74 |
| 10/16/2026 16:12 | 1 | 32.75 |
| 10/16/2026 16:12 | 14 | 32.75 |
| 10/16/2026 16:12 | 10 | 32.74 |
| 10/16/2026 16:12 | 25 | 32.73 |
| 10/16/2026 16:12 | 25 | 32.73 |
| 10/16/2026 16:12 | 25 | 32.735 |
| 10/16/2026 16:12 | 25 | 32.73 |
| 10/16/2026 16:11 | 25 | 32.725 |
| 10/16/2026 16:11 | 25 | 32.725 |
| 10/16/2026 16:11 | 50 | 32.73 |
| 10/16/2026 16:11 | 14 | 32.73 |
| 10/16/2026 16:11 | 50 | 32.74 |
| 10/16/2026 16:11 | 1 | 32.75 |
| 10/16/2026 16:11 | 100 | 32.75 |
| 10/16/2026 16:11 | 1 | 32.76 |
| 10/16/2026 16:11 | 100 | 32.76 |
| 10/16/2026 16:11 | 1 | 32.76 |
| 10/16/2026 16:10 | 16 | 32.77 |
| 10/16/2026 16:10 | 50 | 32.77 |
| 10/16/2026 16:10 | 50 | 32.77 |
| 10/16/2026 16:10 | 16 | 32.77 |
| 10/16/2026 16:10 | 49 | 32.77 |
| 10/16/2026 16:10 | 100 | 32.77 |
| 10/16/2026 16:10 | 1 | 32.77 |
| 10/16/2026 16:10 | 20 | 32.77 |
| 10/16/2026 16:10 | 20 | 32.77 |
| 10/16/2026 16:10 | 100 | 32.77 |
| 10/16/2026 16:09 | 37 | 32.74 |
| 10/16/2026 16:09 | 100 | 32.74 |
| 10/16/2026 16:09 | 37 | 32.74 |
| 10/16/2026 16:09 | 31 | 32.74 |
| 10/16/2026 16:09 | 90 | 32.74 |
| 10/16/2026 16:08 | 57 | 32.76 |
| 10/16/2026 16:08 | 50 | 32.76 |
| 10/16/2026 16:08 | 12 | 32.76 |
| 10/16/2026 16:08 | 37 | 32.76 |
| 10/16/2026 16:08 | 20 | 32.76 |
| 10/16/2026 16:08 | 50 | 32.76 |
| 10/16/2026 16:08 | 100 | 32.76 |
| 10/16/2026 16:08 | 100 | 32.78 |
| 10/16/2026 16:08 | 50 | 32.77 |
| 10/16/2026 16:08 | 100 | 32.77 |
| 10/16/2026 16:07 | 50 | 32.75 |
| 10/16/2026 16:06 | 25 | 32.72 |
| 10/16/2026 16:06 | 73 | 32.72 |
| 10/16/2026 16:06 | 85 | 32.72 |
| 10/16/2026 16:06 | 15 | 32.72 |
| 10/16/2026 16:06 | 100 | 32.72 |
| 10/16/2026 16:06 | 116 | 32.72 |
| 10/16/2026 16:06 | 22 | 32.72 |
| 10/16/2026 16:05 | 94 | 32.73 |
| 10/16/2026 16:05 | 6 | 32.73 |
| 10/16/2026 16:05 | 79 | 32.72 |
| 10/16/2026 16:05 | 1 | 32.70 |
| 10/16/2026 16:05 | 100 | 32.70 |
| 10/16/2026 16:05 | 1 | 32.70 |
| 10/16/2026 16:05 | 21 | 32.70 |
| 10/16/2026 16:05 | 88 | 32.69 |
| 10/16/2026 16:05 | 100 | 32.69 |
| 10/16/2026 16:05 | 10 | 32.69 |
| 10/16/2026 16:05 | 60 | 32.69 |
| 10/16/2026 16:05 | 20 | 32.69 |
| 10/16/2026 16:05 | 59 | 32.69 |
| 10/16/2026 16:05 | 100 | 32.69 |
| 10/16/2026 16:04 | 100 | 32.67 |
| 10/16/2026 16:04 | 100 | 32.66 |
| 10/16/2026 16:04 | 100 | 32.66 |
| 10/16/2026 16:04 | 28 | 32.66 |
| 10/16/2026 16:04 | 312 | 32.66 |
| 10/16/2026 16:04 | 23 | 32.67 |
| 10/16/2026 16:04 | 50 | 32.68 |
| 10/16/2026 16:04 | 1 | 32.68 |
| 10/16/2026 16:04 | 5 | 32.68 |
| 10/16/2026 16:04 | 28 | 32.68 |
| 10/16/2026 16:04 | 28 | 32.68 |
| 10/16/2026 16:04 | 19 | 32.67 |
| 10/16/2026 16:04 | 8 | 32.67 |
| 10/16/2026 16:04 | 42 | 32.67 |
| 10/16/2026 16:04 | 4 | 32.67 |
| 10/16/2026 16:04 | 4 | 32.67 |
| 10/16/2026 16:04 | 1 | 32.67 |
| 10/16/2026 16:04 | 1 | 32.67 |
| 10/16/2026 16:04 | 100 | 32.67 |
| 10/16/2026 16:04 | 50 | 32.67 |
| 10/16/2026 16:04 | 14 | 32.67 |
| 10/16/2026 16:04 | 100 | 32.68 |
| 10/16/2026 16:04 | 12 | 32.68 |
| 10/16/2026 16:04 | 100 | 32.69 |
| 10/16/2026 16:04 | 14 | 32.69 |
| 10/16/2026 16:03 | 28 | 32.72 |
| 10/16/2026 16:03 | 28 | 32.72 |
| 10/16/2026 16:03 | 18 | 32.72 |
| 10/16/2026 16:03 | 7 | 32.72 |
| 10/16/2026 16:03 | 45 | 32.73 |
| 10/16/2026 16:03 | 18 | 32.73 |
| 10/16/2026 16:03 | 14 | 32.73 |
| 10/16/2026 16:03 | 50 | 32.74 |
| 10/16/2026 16:03 | 100 | 32.75 |
| 10/16/2026 16:02 | 50 | 32.76 |
| 10/16/2026 16:02 | 12 | 32.76 |
| 10/16/2026 16:02 | 3 | 32.77 |
| 10/16/2026 16:02 | 100 | 32.77 |
| 10/16/2026 16:02 | 50 | 32.77 |
| 10/16/2026 16:02 | 20 | 32.77 |
| 10/16/2026 16:02 | 19 | 32.78 |
| 10/16/2026 16:02 | 1 | 32.78 |
| 10/16/2026 16:02 | 75 | 32.78 |
| 10/16/2026 16:02 | 25 | 32.78 |
| 10/16/2026 16:02 | 100 | 32.78 |
| 10/16/2026 16:02 | 100 | 32.78 |
| 10/16/2026 16:02 | 14 | 32.78 |
| 10/16/2026 16:02 | 100 | 32.78 |
| 10/16/2026 16:02 | 19 | 32.78 |
| 10/16/2026 16:02 | 50 | 32.78 |
| 10/16/2026 16:02 | 50 | 32.77 |
| 10/16/2026 16:02 | 50 | 32.77 |
| 10/16/2026 16:02 | 14 | 32.77 |
| 10/16/2026 16:02 | 50 | 32.76 |
| 10/16/2026 16:02 | 12 | 32.76 |
| 10/16/2026 16:02 | 100 | 32.77 |
| 10/16/2026 16:02 | 100 | 32.79 |
| 10/16/2026 16:01 | 50 | 32.79 |
| 10/16/2026 16:01 | 12 | 32.79 |
| 10/16/2026 16:01 | 50 | 32.79 |
| 10/16/2026 16:01 | 2 | 32.79 |
| 10/16/2026 16:01 | 1 | 32.79 |
| 10/16/2026 16:01 | 9 | 32.79 |
| 10/16/2026 16:01 | 12 | 32.80 |
| 10/16/2026 16:01 | 50 | 32.79 |
| 10/16/2026 16:01 | 12 | 32.79 |
| 10/16/2026 16:01 | 12 | 32.79 |
| 10/16/2026 16:01 | 10 | 32.80 |
| 10/16/2026 16:01 | 50 | 32.80 |
| 10/16/2026 16:01 | 10 | 32.81 |
| 10/16/2026 16:01 | 10 | 32.81 |
| 10/16/2026 16:01 | 295 | 32.77 |
| 10/16/2026 16:01 | 50 | 32.76 |
| 10/16/2026 16:01 | 12 | 32.76 |
| 10/16/2026 16:00 | 39 | 32.76 |
| 10/16/2026 16:00 | 61 | 32.76 |
| 10/16/2026 16:00 | 11 | 32.74 |
| 10/16/2026 16:00 | 10 | 32.74 |
| 10/16/2026 16:00 | 34 | 32.73 |
| 10/16/2026 16:00 | 11 | 32.73 |
| 10/16/2026 16:00 | 50 | 32.73 |
| 10/16/2026 16:00 | 14 | 32.72 |
| 10/16/2026 16:00 | 5 | 32.72 |
| 10/16/2026 16:00 | 2 | 32.72 |
| 10/16/2026 16:00 | 179 | 32.725 |
| 10/16/2026 16:00 | 10 | 32.74 |
| 10/16/2026 16:00 | 2 | 32.74 |
| 10/16/2026 16:00 | 100 | 32.74 |
| 10/16/2026 16:00 | 42 | 32.74 |
| 10/16/2026 16:00 | 14 | 32.74 |
| 10/16/2026 16:00 | 33 | 32.73 |
| 10/16/2026 16:00 | 10 | 32.73 |
| 10/16/2026 16:00 | 14 | 32.73 |
| 10/16/2026 16:00 | 1 | 32.73 |
| 10/16/2026 16:00 | 100 | 32.74 |
| 10/16/2026 16:00 | 34 | 32.74 |
| 10/16/2026 16:00 | 50 | 32.74 |
| 10/16/2026 16:00 | 14 | 32.74 |
| 10/16/2026 16:00 | 14 | 32.75 |
| 10/16/2026 16:00 | 2 | 32.75 |
| 10/16/2026 16:00 | 12 | 32.76 |
| 10/16/2026 16:00 | 12 | 32.76 |
| 10/16/2026 16:00 | 34 | 32.76 |
| 10/16/2026 16:00 | 12 | 32.76 |
| 10/16/2026 16:00 | 34 | 32.77 |
| 10/16/2026 16:00 | 12 | 32.77 |
| 10/16/2026 16:00 | 50 | 32.74 |
| 10/16/2026 16:00 | 50 | 32.74 |
| 10/16/2026 16:00 | 31 | 32.75 |
| 10/16/2026 16:00 | 14 | 32.75 |
| 10/16/2026 16:00 | 14 | 32.75 |
| 10/16/2026 16:00 | 50 | 32.75 |
| 10/16/2026 15:59 | 44 | 32.76 |
| 10/16/2026 15:59 | 1 | 32.76 |
| 10/16/2026 15:59 | 6 | 32.76 |
| 10/16/2026 15:59 | 12 | 32.77 |
| 10/16/2026 15:59 | 50 | 32.77 |
| 10/16/2026 15:59 | 12 | 32.77 |
| 10/16/2026 15:59 | 25 | 32.775 |
| 10/16/2026 15:59 | 50 | 32.78 |
| 10/16/2026 15:59 | 1 | 32.78 |
| 10/16/2026 15:59 | 5 | 32.79 |
| 10/16/2026 15:59 | 1 | 32.80 |
| 10/16/2026 15:58 | 1 | 32.81 |
| 10/16/2026 15:58 | 1 | 32.81 |
| 10/16/2026 15:58 | 1 | 32.81 |
| 10/16/2026 15:58 | 2 | 32.82 |
| 10/16/2026 15:58 | 12 | 32.835 |
| 10/16/2026 15:58 | 12 | 32.84 |
| 10/16/2026 15:58 | 6 | 32.84 |
| 10/16/2026 15:57 | 33 | 32.83 |
| 10/16/2026 15:57 | 33 | 32.83 |
| 10/16/2026 15:57 | 8 | 32.81 |
| 10/16/2026 15:57 | 8 | 32.81 |
| 10/16/2026 15:57 | 10 | 32.82 |
| 10/16/2026 15:57 | 10 | 32.82 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 10 | 32.81 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 100 | 32.81 |
| 10/16/2026 15:57 | 8 | 32.81 |
| 10/16/2026 15:57 | 8 | 32.80 |
| 10/16/2026 15:57 | 50 | 32.80 |
| 10/16/2026 15:57 | 8 | 32.80 |
| 10/16/2026 15:57 | 4 | 32.81 |
| 10/16/2026 15:57 | 10 | 32.82 |
| 10/16/2026 15:57 | 10 | 32.82 |
| 10/16/2026 15:57 | 10 | 32.81 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 50 | 32.81 |
| 10/16/2026 15:57 | 100 | 32.80 |
| 10/16/2026 15:57 | 8 | 32.80 |
| 10/16/2026 15:57 | 100 | 32.81 |
| 10/16/2026 15:56 | 25 | 32.83 |
| 10/16/2026 15:56 | 7 | 32.84 |
| 10/16/2026 15:56 | 1 | 32.84 |
| 10/16/2026 15:56 | 1 | 32.84 |
| 10/16/2026 15:56 | 19 | 32.84 |
| 10/16/2026 15:56 | 6 | 32.84 |
| 10/16/2026 15:56 | 10 | 32.83 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 21 | 32.82 |
| 10/16/2026 15:56 | 29 | 32.82 |
| 10/16/2026 15:56 | 121 | 32.825 |
| 10/16/2026 15:56 | 50 | 32.82 |
| 10/16/2026 15:56 | 10 | 32.82 |
| 10/16/2026 15:56 | 23 | 32.82 |
| 10/16/2026 15:55 | 100 | 32.80 |
| 10/16/2026 15:55 | 50 | 32.80 |
| 10/16/2026 15:55 | 10 | 32.80 |
| 10/16/2026 15:55 | 1 | 32.78 |
| 10/16/2026 15:55 | 64 | 32.77 |
| 10/16/2026 15:55 | 100 | 32.78 |
| 10/16/2026 15:55 | 50 | 32.79 |
| 10/16/2026 15:55 | 1 | 32.79 |
| 10/16/2026 15:55 | 25 | 32.78 |
| 10/16/2026 15:55 | 25 | 32.78 |
| 10/16/2026 15:55 | 65 | 32.785 |
| 10/16/2026 15:54 | 83 | 32.80 |
| 10/16/2026 15:54 | 25 | 32.80 |
| 10/16/2026 15:54 | 9 | 32.80 |
| 10/16/2026 15:54 | 11 | 32.80 |
| 10/16/2026 15:54 | 50 | 32.81 |
| 10/16/2026 15:54 | 50 | 32.81 |
| 10/16/2026 15:54 | 7 | 32.81 |
| 10/16/2026 15:54 | 50 | 32.81 |
| 10/16/2026 15:53 | 5 | 32.78 |
| 10/16/2026 15:53 | 400 | 32.78 |
| 10/16/2026 15:53 | 1 | 32.78 |
| 10/16/2026 15:52 | 100 | 32.78 |
| 10/16/2026 15:52 | 50 | 32.78 |
| 10/16/2026 15:52 | 33 | 32.78 |
| 10/16/2026 15:52 | 5 | 32.78 |
| 10/16/2026 15:52 | 27 | 32.79 |
| 10/16/2026 15:52 | 100 | 32.79 |
| 10/16/2026 15:52 | 32 | 32.81 |
| 10/16/2026 15:51 | 18 | 32.84 |
| 10/16/2026 15:51 | 10 | 32.84 |
| 10/16/2026 15:51 | 11 | 32.84 |
| 10/16/2026 15:51 | 50 | 32.84 |
| 10/16/2026 15:51 | 50 | 32.84 |
| 10/16/2026 15:51 | 44 | 32.84 |
| 10/16/2026 15:51 | 38 | 32.84 |
| 10/16/2026 15:51 | 20 | 32.84 |
| 10/16/2026 15:51 | 25 | 32.84 |
| 10/16/2026 15:51 | 19 | 32.84 |
| 10/16/2026 15:51 | 25 | 32.84 |
| 10/16/2026 15:51 | 6 | 32.82 |
| 10/16/2026 15:51 | 5 | 32.82 |
| 10/16/2026 15:51 | 100 | 32.84 |
| 10/16/2026 15:51 | 100 | 32.82 |
| 10/16/2026 15:51 | 25 | 32.84 |
| 10/16/2026 15:51 | 25 | 32.84 |
| 10/16/2026 15:50 | 25 | 32.83 |
| 10/16/2026 15:49 | 100 | 32.78 |
| 10/16/2026 15:49 | 100 | 32.78 |
| 10/16/2026 15:49 | 3 | 32.81 |
| 10/16/2026 15:49 | 297 | 32.81 |
| 10/16/2026 15:49 | 4 | 32.81 |
| 10/16/2026 15:49 | 3 | 32.82 |
| 10/16/2026 15:49 | 13 | 32.83 |
| 10/16/2026 15:49 | 15 | 32.83 |
| 10/16/2026 15:49 | 32 | 32.82 |
| 10/16/2026 15:49 | 56 | 32.82 |
| 10/16/2026 15:49 | 1 | 32.82 |
| 10/16/2026 15:49 | 1 | 32.82 |
| 10/16/2026 15:48 | 30 | 32.80 |
| 10/16/2026 15:48 | 112 | 32.80 |
| 10/16/2026 15:48 | 42 | 32.80 |
| 10/16/2026 15:47 | 10 | 32.81 |
| 10/16/2026 15:46 | 100 | 32.84 |
| 10/16/2026 15:46 | 6 | 32.84 |
| 10/16/2026 15:46 | 100 | 32.85 |
| 10/16/2026 15:46 | 100 | 32.89 |
| 10/16/2026 15:46 | 7 | 32.89 |
| 10/16/2026 15:46 | 100 | 32.92 |
| 10/16/2026 15:45 | 1 | 32.84 |
| 10/16/2026 15:45 | 9 | 32.82 |
| 10/16/2026 15:45 | 6 | 32.82 |
| 10/16/2026 15:45 | 25 | 32.82 |
| 10/16/2026 15:45 | 25 | 32.82 |
| 10/16/2026 15:44 | 20 | 32.82 |
| 10/16/2026 15:44 | 100 | 32.83 |
| 10/16/2026 15:44 | 106 | 32.83 |
| 10/16/2026 15:44 | 94 | 32.83 |
| 10/16/2026 15:44 | 20 | 32.84 |
| 10/16/2026 15:44 | 62 | 32.85 |
| 10/16/2026 15:44 | 38 | 32.85 |
| 10/16/2026 15:44 | 100 | 32.86 |
| 10/16/2026 15:44 | 1 | 32.86 |
| 10/16/2026 15:44 | 52 | 32.86 |
| 10/16/2026 15:44 | 1 | 32.86 |
| 10/16/2026 15:44 | 53 | 32.85 |
| 10/16/2026 15:44 | 9 | 32.85 |
| 10/16/2026 15:44 | 1 | 32.86 |
| 10/16/2026 15:44 | 65 | 32.85 |
| 10/16/2026 15:44 | 47 | 32.85 |
| 10/16/2026 15:44 | 150 | 32.86 |
| 10/16/2026 15:44 | 65 | 32.87 |
| 10/16/2026 15:44 | 47 | 32.87 |
| 10/16/2026 15:44 | 100 | 32.87 |
| 10/16/2026 15:44 | 100 | 32.85 |
| 10/16/2026 15:44 | 100 | 32.86 |
| 10/16/2026 15:44 | 20 | 32.86 |
| 10/16/2026 15:44 | 25 | 32.89 |
| 10/16/2026 15:43 | 25 | 32.88 |
| 10/16/2026 15:43 | 25 | 32.88 |
| 10/16/2026 15:42 | 100 | 32.78 |
| 10/16/2026 15:42 | 100 | 32.81 |
| 10/16/2026 15:42 | 100 | 32.82 |
| 10/16/2026 15:40 | 150 | 32.80 |
| 10/16/2026 15:40 | 100 | 32.80 |
| 10/16/2026 15:40 | 14 | 32.82 |
| 10/16/2026 15:40 | 18 | 32.82 |
| 10/16/2026 15:40 | 25 | 32.82 |
| 10/16/2026 15:40 | 200 | 32.82 |
| 10/16/2026 15:40 | 94 | 32.82 |
| 10/16/2026 15:40 | 55 | 32.82 |
| 10/16/2026 15:40 | 100 | 32.82 |
| 10/16/2026 15:40 | 100 | 32.83 |
| 10/16/2026 15:39 | 37 | 32.835 |
| 10/16/2026 15:39 | 100 | 32.835 |
| 10/16/2026 15:39 | 75 | 32.835 |
| 10/16/2026 15:39 | 25 | 32.835 |
| 10/16/2026 15:39 | 29 | 32.84 |
| 10/16/2026 15:39 | 71 | 32.84 |
| 10/16/2026 15:39 | 1 | 32.85 |
| 10/16/2026 15:39 | 99 | 32.85 |
| 10/16/2026 15:39 | 1 | 32.86 |
| 10/16/2026 15:38 | 100 | 32.85 |
| 10/16/2026 15:38 | 21 | 32.87 |
| 10/16/2026 15:38 | 111 | 32.87 |
| 10/16/2026 15:38 | 100 | 32.85 |
| 10/16/2026 15:38 | 1 | 32.83 |
| 10/16/2026 15:37 | 100 | 32.78 |
| 10/16/2026 15:37 | 100 | 32.78 |
| 10/16/2026 15:37 | 12 | 32.78 |
| 10/16/2026 15:37 | 100 | 32.77 |
| 10/16/2026 15:37 | 100 | 32.77 |
| 10/16/2026 15:37 | 50 | 32.69 |
| 10/16/2026 15:37 | 100 | 32.70 |
| 10/16/2026 15:37 | 200 | 32.70 |
| 10/16/2026 15:35 | 50 | 32.67 |
| 10/16/2026 15:35 | 50 | 32.68 |
| 10/16/2026 15:35 | 100 | 32.73 |
| 10/16/2026 15:35 | 100 | 32.73 |
| 10/16/2026 15:35 | 25 | 32.75 |
| 10/16/2026 15:35 | 10 | 32.75 |
| 10/16/2026 15:35 | 12 | 32.76 |
| 10/16/2026 15:35 | 5 | 32.75 |
| 10/16/2026 15:35 | 15 | 32.75 |
| 10/16/2026 15:35 | 1 | 32.75 |
| 10/16/2026 15:35 | 10 | 32.75 |
| 10/16/2026 15:35 | 25 | 32.75 |
| 10/16/2026 15:35 | 63 | 32.75 |
| 10/16/2026 15:35 | 16 | 32.75 |
| 10/16/2026 15:35 | 89 | 32.75 |
| 10/16/2026 15:35 | 89 | 32.75 |
| 10/16/2026 15:35 | 77 | 32.75 |
| 10/16/2026 15:35 | 50 | 32.75 |
| 10/16/2026 15:35 | 43 | 32.75 |
| 10/16/2026 15:35 | 22 | 32.75 |
| 10/16/2026 15:35 | 50 | 32.75 |
| 10/16/2026 15:35 | 45 | 32.75 |
| 10/16/2026 15:35 | 5 | 32.75 |
| 10/16/2026 15:35 | 45 | 32.75 |
| 10/16/2026 15:35 | 5 | 32.75 |
| 10/16/2026 15:35 | 50 | 32.77 |
| 10/16/2026 15:35 | 8 | 32.77 |
| 10/16/2026 15:35 | 5 | 32.75 |
| 10/16/2026 15:35 | 39 | 32.73 |
| 10/16/2026 15:35 | 28 | 32.73 |
| 10/16/2026 15:35 | 1 | 32.75 |
| 10/16/2026 15:35 | 50 | 32.74 |
| 10/16/2026 15:35 | 10 | 32.74 |
| 10/16/2026 15:35 | 1 | 32.72 |
| 10/16/2026 15:35 | 50 | 32.70 |
| 10/16/2026 15:35 | 31 | 32.70 |
| 10/16/2026 15:35 | 100 | 32.70 |
| 10/16/2026 15:35 | 3 | 32.70 |
| 10/16/2026 15:35 | 100 | 32.69 |
| 10/16/2026 15:34 | 50 | 32.535 |
| 10/16/2026 15:34 | 50 | 32.535 |
| 10/16/2026 15:34 | 150 | 32.54 |
| 10/16/2026 15:32 | 250 | 32.54 |
| 10/16/2026 15:31 | 2 | 32.54 |
| 10/16/2026 15:31 | 28 | 32.54 |
| 10/16/2026 15:31 | 70 | 32.53 |
| 10/16/2026 15:31 | 30 | 32.53 |
| 10/16/2026 15:30 | 100 | 32.51 |
| 10/16/2026 15:30 | 100 | 32.51 |
| 10/16/2026 15:30 | 100 | 32.39 |
| 10/16/2026 15:30 | 11 | 32.54 |
| 10/16/2026 15:30 | 100 | 32.54 |
| 10/16/2026 15:30 | 75 | 32.595 |
| 10/16/2026 15:30 | 25 | 32.595 |
| 10/16/2026 15:30 | 70 | 32.66 |
| 10/16/2026 15:30 | 100 | 32.65 |
| 10/16/2026 15:30 | 100 | 32.63 |
| 10/16/2026 15:30 | 40 | 32.62 |
| 10/16/2026 15:30 | 200 | 32.585 |
| 10/16/2026 15:30 | 5 | 32.58 |
| 10/16/2026 15:30 | 50 | 32.58 |
| 10/16/2026 15:30 | 60 | 32.56 |
| 10/16/2026 15:30 | 100 | 32.54 |
| 10/16/2026 15:30 | 12696 | 32.43 |
| 10/16/2026 15:30 | 112 | 32.48 |