Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:54
|
Bid Volume |
Ask
10/16/2026 -
21:59:54
|
Ask Volume |
|---|---|---|---|---|
|
82.71
-0.52
(
-0.62% )
|
82.68
|
100 |
82.78
|
1,100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 82.71 |
| 10/16/2026 23:20 | � | 82.71 |
| 10/16/2026 22:30 | � | 82.71 |
| 10/16/2026 22:27 | 99 | 82.60 |
| 10/16/2026 22:27 | 1 | 82.70 |
| 10/16/2026 22:00 | � | 82.71 |
| 10/16/2026 22:00 | 177404 | 82.71 |
| 10/16/2026 21:59 | 109 | 82.77 |
| 10/16/2026 21:59 | 300 | 82.72 |
| 10/16/2026 21:59 | 1 | 82.77 |
| 10/16/2026 21:59 | 8 | 82.77 |
| 10/16/2026 21:59 | 16 | 82.77 |
| 10/16/2026 21:59 | 10 | 82.77 |
| 10/16/2026 21:59 | 1 | 82.74 |
| 10/16/2026 21:59 | 195 | 82.75 |
| 10/16/2026 21:59 | 5 | 82.75 |
| 10/16/2026 21:59 | 100 | 82.725 |
| 10/16/2026 21:59 | 90 | 82.74 |
| 10/16/2026 21:59 | 300 | 82.74 |
| 10/16/2026 21:59 | 93 | 82.71 |
| 10/16/2026 21:59 | 93 | 82.71 |
| 10/16/2026 21:59 | 47 | 82.71 |
| 10/16/2026 21:59 | 53 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 474 | 82.71 |
| 10/16/2026 21:59 | 26 | 82.71 |
| 10/16/2026 21:59 | 74 | 82.71 |
| 10/16/2026 21:59 | 116 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 110 | 82.72 |
| 10/16/2026 21:59 | 100 | 82.725 |
| 10/16/2026 21:59 | 33 | 82.73 |
| 10/16/2026 21:59 | 117 | 82.73 |
| 10/16/2026 21:59 | 90 | 82.73 |
| 10/16/2026 21:59 | 95 | 82.73 |
| 10/16/2026 21:59 | 199 | 82.73 |
| 10/16/2026 21:59 | 1 | 82.73 |
| 10/16/2026 21:59 | 250 | 82.71 |
| 10/16/2026 21:59 | 229 | 82.72 |
| 10/16/2026 21:59 | 200 | 82.72 |
| 10/16/2026 21:59 | 118 | 82.72 |
| 10/16/2026 21:59 | 100 | 82.72 |
| 10/16/2026 21:59 | 117 | 82.73 |
| 10/16/2026 21:59 | 1 | 82.73 |
| 10/16/2026 21:59 | 82 | 82.73 |
| 10/16/2026 21:59 | 100 | 82.74 |
| 10/16/2026 21:59 | 100 | 82.74 |
| 10/16/2026 21:59 | 3 | 82.77 |
| 10/16/2026 21:59 | 1 | 82.73 |
| 10/16/2026 21:59 | 6 | 82.77 |
| 10/16/2026 21:59 | 17 | 82.73 |
| 10/16/2026 21:59 | 174 | 82.77 |
| 10/16/2026 21:59 | 100 | 82.76 |
| 10/16/2026 21:59 | 100 | 82.76 |
| 10/16/2026 21:59 | 109 | 82.77 |
| 10/16/2026 21:59 | 63 | 82.73 |
| 10/16/2026 21:59 | 100 | 82.73 |
| 10/16/2026 21:59 | 69 | 82.73 |
| 10/16/2026 21:59 | 100 | 82.73 |
| 10/16/2026 21:59 | 3 | 82.74 |
| 10/16/2026 21:59 | 90 | 82.75 |
| 10/16/2026 21:59 | 65 | 82.75 |
| 10/16/2026 21:59 | 1 | 82.75 |
| 10/16/2026 21:59 | 7 | 82.75 |
| 10/16/2026 21:59 | 9 | 82.75 |
| 10/16/2026 21:59 | 28 | 82.70 |
| 10/16/2026 21:59 | 2 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 2 | 82.77 |
| 10/16/2026 21:59 | 28 | 82.77 |
| 10/16/2026 21:59 | 1 | 82.77 |
| 10/16/2026 21:59 | 56 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 200 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 1 | 82.77 |
| 10/16/2026 21:59 | 31 | 82.72 |
| 10/16/2026 21:59 | 69 | 82.73 |
| 10/16/2026 21:59 | 31 | 82.74 |
| 10/16/2026 21:59 | 2 | 82.77 |
| 10/16/2026 21:59 | 426 | 82.75 |
| 10/16/2026 21:59 | 200 | 82.75 |
| 10/16/2026 21:59 | 400 | 82.75 |
| 10/16/2026 21:59 | 105 | 82.75 |
| 10/16/2026 21:59 | 98 | 82.75 |
| 10/16/2026 21:59 | 6 | 82.71 |
| 10/16/2026 21:59 | 25 | 82.71 |
| 10/16/2026 21:59 | 69 | 82.71 |
| 10/16/2026 21:59 | 55 | 82.69 |
| 10/16/2026 21:59 | 286 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 92 | 82.69 |
| 10/16/2026 21:59 | 2 | 82.70 |
| 10/16/2026 21:59 | 2 | 82.74 |
| 10/16/2026 21:59 | 2 | 82.75 |
| 10/16/2026 21:59 | 8 | 82.75 |
| 10/16/2026 21:59 | 17 | 82.75 |
| 10/16/2026 21:59 | 28 | 82.75 |
| 10/16/2026 21:59 | 300 | 82.74 |
| 10/16/2026 21:59 | 322 | 82.74 |
| 10/16/2026 21:59 | 3 | 82.69 |
| 10/16/2026 21:59 | 5 | 82.69 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 33 | 82.71 |
| 10/16/2026 21:59 | 372 | 82.77 |
| 10/16/2026 21:59 | 99 | 82.75 |
| 10/16/2026 21:59 | 326 | 82.75 |
| 10/16/2026 21:59 | 59 | 82.72 |
| 10/16/2026 21:59 | 17 | 82.72 |
| 10/16/2026 21:59 | 1 | 82.74 |
| 10/16/2026 21:59 | 638 | 82.74 |
| 10/16/2026 21:59 | 2 | 82.74 |
| 10/16/2026 21:59 | 1 | 82.75 |
| 10/16/2026 21:59 | 2 | 82.68 |
| 10/16/2026 21:59 | 1 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 86 | 82.74 |
| 10/16/2026 21:59 | 1451 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 300 | 82.72 |
| 10/16/2026 21:59 | 31 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 200 | 82.71 |
| 10/16/2026 21:59 | 35 | 82.72 |
| 10/16/2026 21:59 | 22 | 82.72 |
| 10/16/2026 21:59 | 10 | 82.71 |
| 10/16/2026 21:59 | 78 | 82.72 |
| 10/16/2026 21:59 | 90 | 82.69 |
| 10/16/2026 21:59 | 10 | 82.69 |
| 10/16/2026 21:59 | 90 | 82.69 |
| 10/16/2026 21:59 | 10 | 82.69 |
| 10/16/2026 21:59 | 37 | 82.64 |
| 10/16/2026 21:59 | 102 | 82.64 |
| 10/16/2026 21:59 | 91 | 82.65 |
| 10/16/2026 21:59 | 300 | 82.66 |
| 10/16/2026 21:59 | 74 | 82.66 |
| 10/16/2026 21:59 | 23 | 82.66 |
| 10/16/2026 21:59 | 114 | 82.70 |
| 10/16/2026 21:59 | 3 | 82.70 |
| 10/16/2026 21:59 | 22 | 82.65 |
| 10/16/2026 21:59 | 3625 | 82.66 |
| 10/16/2026 21:59 | 4 | 82.66 |
| 10/16/2026 21:59 | 42 | 82.63 |
| 10/16/2026 21:59 | 58 | 82.65 |
| 10/16/2026 21:59 | 26 | 82.72 |
| 10/16/2026 21:59 | 4 | 82.72 |
| 10/16/2026 21:59 | 10 | 82.71 |
| 10/16/2026 21:59 | 22 | 82.71 |
| 10/16/2026 21:59 | 45 | 82.71 |
| 10/16/2026 21:59 | 84 | 82.71 |
| 10/16/2026 21:59 | 109 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.65 |
| 10/16/2026 21:59 | 2 | 82.71 |
| 10/16/2026 21:59 | 11 | 82.71 |
| 10/16/2026 21:59 | 21 | 82.71 |
| 10/16/2026 21:59 | 8 | 82.71 |
| 10/16/2026 21:59 | 10 | 82.71 |
| 10/16/2026 21:59 | 22 | 82.71 |
| 10/16/2026 21:59 | 25 | 82.71 |
| 10/16/2026 21:59 | 13 | 82.69 |
| 10/16/2026 21:59 | 100 | 82.655 |
| 10/16/2026 21:59 | 100 | 82.62 |
| 10/16/2026 21:59 | 100 | 82.62 |
| 10/16/2026 21:59 | 98 | 82.62 |
| 10/16/2026 21:59 | 2 | 82.63 |
| 10/16/2026 21:59 | 100 | 82.65 |
| 10/16/2026 21:59 | 100 | 82.655 |
| 10/16/2026 21:59 | 1 | 82.71 |
| 10/16/2026 21:59 | 55 | 82.71 |
| 10/16/2026 21:59 | 114 | 82.71 |
| 10/16/2026 21:59 | 25 | 82.71 |
| 10/16/2026 21:59 | 93 | 82.70 |
| 10/16/2026 21:59 | 7 | 82.68 |
| 10/16/2026 21:59 | 7 | 82.64 |
| 10/16/2026 21:59 | 93 | 82.64 |
| 10/16/2026 21:59 | 100 | 82.64 |
| 10/16/2026 21:59 | 9 | 82.68 |
| 10/16/2026 21:59 | 96 | 82.63 |
| 10/16/2026 21:59 | 4 | 82.64 |
| 10/16/2026 21:59 | 100 | 82.665 |
| 10/16/2026 21:59 | 300 | 82.69 |
| 10/16/2026 21:59 | 63 | 82.73 |
| 10/16/2026 21:59 | 136 | 82.73 |
| 10/16/2026 21:59 | 1 | 82.73 |
| 10/16/2026 21:59 | 9 | 82.73 |
| 10/16/2026 21:59 | 6 | 82.73 |
| 10/16/2026 21:59 | 100 | 82.72 |
| 10/16/2026 21:59 | 100 | 82.72 |
| 10/16/2026 21:59 | 100 | 82.72 |
| 10/16/2026 21:59 | 100 | 82.72 |
| 10/16/2026 21:59 | 98 | 82.71 |
| 10/16/2026 21:59 | 10 | 82.665 |
| 10/16/2026 21:59 | 10 | 82.665 |
| 10/16/2026 21:59 | 100 | 82.62 |
| 10/16/2026 21:59 | 100 | 82.665 |
| 10/16/2026 21:59 | 100 | 82.665 |
| 10/16/2026 21:59 | 100 | 82.665 |
| 10/16/2026 21:59 | 100 | 82.665 |
| 10/16/2026 21:59 | 93 | 82.69 |
| 10/16/2026 21:59 | 87 | 82.70 |
| 10/16/2026 21:59 | 11 | 82.64 |
| 10/16/2026 21:59 | 100 | 82.64 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 88 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.71 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 9 | 82.62 |
| 10/16/2026 21:59 | 100 | 82.63 |
| 10/16/2026 21:59 | 24 | 82.64 |
| 10/16/2026 21:59 | 1 | 82.63 |
| 10/16/2026 21:59 | 7 | 82.63 |
| 10/16/2026 21:59 | 1 | 82.63 |
| 10/16/2026 21:59 | 100 | 82.67 |
| 10/16/2026 21:59 | 100 | 82.67 |
| 10/16/2026 21:59 | 200 | 82.70 |
| 10/16/2026 21:59 | 40 | 82.70 |
| 10/16/2026 21:59 | 64 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 21 | 82.70 |
| 10/16/2026 21:59 | 10 | 82.70 |
| 10/16/2026 21:59 | 45 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 1 | 82.70 |
| 10/16/2026 21:59 | 3 | 82.70 |
| 10/16/2026 21:59 | 20 | 82.70 |
| 10/16/2026 21:59 | 11 | 82.70 |
| 10/16/2026 21:59 | 2 | 82.70 |
| 10/16/2026 21:59 | 36 | 82.70 |
| 10/16/2026 21:59 | 33 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.70 |
| 10/16/2026 21:59 | 18 | 82.70 |
| 10/16/2026 21:59 | 100 | 82.69 |
| 10/16/2026 21:59 | 100 | 82.69 |
| 10/16/2026 21:59 | 1 | 82.69 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.68 |
| 10/16/2026 21:59 | 100 | 82.67 |
| 10/16/2026 21:59 | 4 | 82.615 |
| 10/16/2026 21:59 | 200 | 82.65 |
| 10/16/2026 21:59 | 1 | 82.62 |
| 10/16/2026 21:59 | 100 | 82.62 |
| 10/16/2026 21:58 | 4 | 82.64 |
| 10/16/2026 21:58 | 2 | 82.64 |
| 10/16/2026 21:58 | 65 | 82.69 |
| 10/16/2026 21:58 | 15 | 82.69 |
| 10/16/2026 21:58 | 2 | 82.69 |
| 10/16/2026 21:58 | 100 | 82.69 |
| 10/16/2026 21:58 | 3 | 82.69 |
| 10/16/2026 21:58 | 1 | 82.63 |
| 10/16/2026 21:58 | 5 | 82.63 |
| 10/16/2026 21:58 | 2 | 82.63 |
| 10/16/2026 21:58 | 2 | 82.65 |
| 10/16/2026 21:58 | 14 | 82.68 |
| 10/16/2026 21:58 | 158 | 82.65 |
| 10/16/2026 21:58 | 100 | 82.65 |
| 10/16/2026 21:58 | 66 | 82.62 |
| 10/16/2026 21:58 | 25 | 82.62 |
| 10/16/2026 21:58 | 100 | 82.65 |
| 10/16/2026 21:58 | 45 | 82.65 |
| 10/16/2026 21:58 | 200 | 82.65 |
| 10/16/2026 21:58 | 10 | 82.65 |
| 10/16/2026 21:58 | 37 | 82.65 |
| 10/16/2026 21:58 | 12 | 82.65 |
| 10/16/2026 21:58 | 39 | 82.65 |
| 10/16/2026 21:58 | 200 | 82.64 |
| 10/16/2026 21:58 | 10 | 82.64 |
| 10/16/2026 21:58 | 100 | 82.62 |
| 10/16/2026 21:58 | 62 | 82.62 |
| 10/16/2026 21:58 | 22 | 82.62 |
| 10/16/2026 21:58 | 16 | 82.62 |
| 10/16/2026 21:58 | 12 | 82.63 |
| 10/16/2026 21:58 | 88 | 82.62 |
| 10/16/2026 21:58 | 17 | 82.62 |
| 10/16/2026 21:58 | 21 | 82.61 |
| 10/16/2026 21:58 | 100 | 82.61 |
| 10/16/2026 21:58 | 100 | 82.62 |
| 10/16/2026 21:58 | 36 | 82.61 |
| 10/16/2026 21:58 | 476 | 82.61 |
| 10/16/2026 21:58 | 60 | 82.61 |
| 10/16/2026 21:58 | 42 | 82.61 |
| 10/16/2026 21:58 | 28 | 82.61 |
| 10/16/2026 21:58 | 129 | 82.61 |
| 10/16/2026 21:58 | 1 | 82.61 |
| 10/16/2026 21:58 | 264 | 82.61 |
| 10/16/2026 21:58 | 25 | 82.61 |
| 10/16/2026 21:58 | 1 | 82.61 |
| 10/16/2026 21:58 | 2 | 82.61 |
| 10/16/2026 21:58 | 2 | 82.61 |
| 10/16/2026 21:58 | 25 | 82.61 |
| 10/16/2026 21:58 | 600 | 82.61 |
| 10/16/2026 21:58 | 100 | 82.61 |
| 10/16/2026 21:58 | 2 | 82.61 |
| 10/16/2026 21:58 | 100 | 82.61 |
| 10/16/2026 21:58 | 100 | 82.61 |
| 10/16/2026 21:58 | 73 | 82.61 |
| 10/16/2026 21:58 | 27 | 82.61 |
| 10/16/2026 21:58 | 4 | 82.61 |
| 10/16/2026 21:58 | 6 | 82.61 |
| 10/16/2026 21:58 | 15 | 82.61 |
| 10/16/2026 21:58 | 3 | 82.61 |
| 10/16/2026 21:58 | 200 | 82.61 |
| 10/16/2026 21:58 | 9 | 82.61 |
| 10/16/2026 21:58 | 1 | 82.62 |
| 10/16/2026 21:58 | 11 | 82.62 |
| 10/16/2026 21:58 | 19 | 82.66 |
| 10/16/2026 21:58 | 100 | 82.67 |
| 10/16/2026 21:58 | 118 | 82.70 |
| 10/16/2026 21:58 | 10 | 82.675 |
| 10/16/2026 21:58 | 100 | 82.675 |
| 10/16/2026 21:58 | 300 | 82.65 |
| 10/16/2026 21:58 | 99 | 82.61 |
| 10/16/2026 21:58 | 1 | 82.61 |
| 10/16/2026 21:57 | 50 | 82.62 |
| 10/16/2026 21:57 | 36 | 82.62 |
| 10/16/2026 21:57 | 8 | 82.61 |
| 10/16/2026 21:57 | 92 | 82.62 |
| 10/16/2026 21:57 | 8 | 82.62 |
| 10/16/2026 21:57 | 92 | 82.64 |
| 10/16/2026 21:57 | 100 | 82.61 |
| 10/16/2026 21:57 | 1 | 82.64 |
| 10/16/2026 21:57 | 100 | 82.65 |
| 10/16/2026 21:57 | 100 | 82.66 |
| 10/16/2026 21:57 | 3 | 82.76 |
| 10/16/2026 21:57 | 100 | 82.75 |
| 10/16/2026 21:57 | 100 | 82.75 |
| 10/16/2026 21:57 | 124 | 82.73 |
| 10/16/2026 21:57 | 1 | 82.65 |
| 10/16/2026 21:57 | 92 | 82.65 |
| 10/16/2026 21:57 | 8 | 82.66 |
| 10/16/2026 21:57 | 92 | 82.65 |
| 10/16/2026 21:57 | 8 | 82.65 |
| 10/16/2026 21:57 | 3 | 82.65 |
| 10/16/2026 21:57 | 14 | 82.65 |
| 10/16/2026 21:57 | 22 | 82.65 |
| 10/16/2026 21:57 | 77 | 82.65 |
| 10/16/2026 21:57 | 10 | 82.65 |
| 10/16/2026 21:57 | 1 | 82.56 |
| 10/16/2026 21:57 | 1 | 82.65 |
| 10/16/2026 21:57 | 3 | 82.57 |
| 10/16/2026 21:57 | 1 | 82.65 |
| 10/16/2026 21:56 | 92 | 82.75 |
| 10/16/2026 21:56 | 36 | 82.65 |
| 10/16/2026 21:56 | 27 | 82.76 |
| 10/16/2026 21:56 | 29 | 82.75 |
| 10/16/2026 21:56 | 24 | 82.75 |
| 10/16/2026 21:56 | 100 | 82.74 |
| 10/16/2026 21:56 | 100 | 82.74 |
| 10/16/2026 21:56 | 10 | 82.73 |
| 10/16/2026 21:56 | 100 | 82.73 |
| 10/16/2026 21:56 | 1 | 82.71 |
| 10/16/2026 21:56 | 10 | 82.70 |
| 10/16/2026 21:56 | 33 | 82.70 |
| 10/16/2026 21:56 | 30 | 82.70 |
| 10/16/2026 21:56 | 28 | 82.70 |
| 10/16/2026 21:56 | 34 | 82.65 |
| 10/16/2026 21:56 | 6 | 82.66 |
| 10/16/2026 21:56 | 235 | 82.64 |
| 10/16/2026 21:56 | 25 | 82.64 |
| 10/16/2026 21:56 | 6 | 82.64 |
| 10/16/2026 21:56 | 34 | 82.64 |
| 10/16/2026 21:56 | 12 | 82.65 |
| 10/16/2026 21:56 | 288 | 82.65 |
| 10/16/2026 21:56 | 12 | 82.65 |
| 10/16/2026 21:55 | 10 | 82.61 |
| 10/16/2026 21:55 | 1 | 82.56 |
| 10/16/2026 21:55 | 300 | 82.65 |
| 10/16/2026 21:55 | 66 | 82.64 |
| 10/16/2026 21:55 | 25 | 82.64 |
| 10/16/2026 21:55 | 1 | 82.615 |
| 10/16/2026 21:55 | 37 | 82.60 |
| 10/16/2026 21:55 | 25 | 82.60 |
| 10/16/2026 21:55 | 25 | 82.60 |
| 10/16/2026 21:55 | 13 | 82.60 |
| 10/16/2026 21:55 | 100 | 82.60 |
| 10/16/2026 21:55 | 1 | 82.58 |
| 10/16/2026 21:55 | 20 | 82.58 |
| 10/16/2026 21:55 | 57 | 82.58 |
| 10/16/2026 21:55 | 21 | 82.57 |
| 10/16/2026 21:55 | 279 | 82.57 |
| 10/16/2026 21:54 | 40 | 82.53 |
| 10/16/2026 21:54 | 8 | 82.58 |
| 10/16/2026 21:54 | 39 | 82.58 |
| 10/16/2026 21:54 | 50 | 82.63 |
| 10/16/2026 21:54 | 10 | 82.63 |
| 10/16/2026 21:54 | 4 | 82.57 |
| 10/16/2026 21:54 | 10 | 82.57 |
| 10/16/2026 21:54 | 25 | 82.55 |
| 10/16/2026 21:54 | 9 | 82.55 |
| 10/16/2026 21:54 | 13 | 82.55 |
| 10/16/2026 21:54 | 1 | 82.55 |
| 10/16/2026 21:54 | 1 | 82.55 |
| 10/16/2026 21:54 | 100 | 82.55 |
| 10/16/2026 21:54 | 3 | 82.70 |
| 10/16/2026 21:54 | 16 | 82.70 |
| 10/16/2026 21:54 | 60 | 82.70 |
| 10/16/2026 21:54 | 11 | 82.70 |
| 10/16/2026 21:54 | 39 | 82.70 |
| 10/16/2026 21:54 | 100 | 82.70 |
| 10/16/2026 21:54 | 19 | 82.70 |
| 10/16/2026 21:54 | 20 | 82.70 |
| 10/16/2026 21:54 | 100 | 82.69 |
| 10/16/2026 21:54 | 3 | 82.69 |
| 10/16/2026 21:54 | 163 | 82.69 |
| 10/16/2026 21:54 | 79 | 82.68 |
| 10/16/2026 21:54 | 79 | 82.69 |
| 10/16/2026 21:54 | 3 | 82.69 |
| 10/16/2026 21:52 | 58 | 82.615 |
| 10/16/2026 21:52 | 2 | 82.60 |
| 10/16/2026 21:52 | 98 | 82.60 |
| 10/16/2026 21:52 | 2 | 82.59 |
| 10/16/2026 21:52 | 200 | 82.59 |
| 10/16/2026 21:52 | 100 | 82.58 |
| 10/16/2026 21:52 | 34 | 82.60 |
| 10/16/2026 21:52 | 20 | 82.60 |
| 10/16/2026 21:51 | 200 | 82.67 |
| 10/16/2026 21:51 | 4 | 82.60 |
| 10/16/2026 21:51 | 1 | 82.56 |
| 10/16/2026 21:51 | 1 | 82.56 |
| 10/16/2026 21:51 | 34 | 82.62 |
| 10/16/2026 21:51 | 34 | 82.56 |
| 10/16/2026 21:51 | 1 | 82.56 |
| 10/16/2026 21:51 | 1 | 82.56 |
| 10/16/2026 21:51 | 34 | 82.61 |
| 10/16/2026 21:50 | 1 | 82.55 |
| 10/16/2026 21:50 | 20 | 82.58 |
| 10/16/2026 21:50 | 100 | 82.58 |
| 10/16/2026 21:50 | 10 | 82.53 |
| 10/16/2026 21:50 | 10 | 82.49 |
| 10/16/2026 21:50 | 10 | 82.49 |
| 10/16/2026 21:50 | 33 | 82.58 |
| 10/16/2026 21:50 | 100 | 82.54 |
| 10/16/2026 21:50 | 67 | 82.58 |
| 10/16/2026 21:50 | 33 | 82.48 |
| 10/16/2026 21:50 | 90 | 82.48 |
| 10/16/2026 21:50 | 100 | 82.48 |
| 10/16/2026 21:50 | 10 | 82.48 |
| 10/16/2026 21:50 | 7 | 82.48 |
| 10/16/2026 21:50 | 83 | 82.48 |
| 10/16/2026 21:50 | 40 | 82.48 |
| 10/16/2026 21:50 | 10 | 82.49 |
| 10/16/2026 21:50 | 100 | 82.49 |
| 10/16/2026 21:50 | 10 | 82.51 |
| 10/16/2026 21:50 | 1 | 82.51 |
| 10/16/2026 21:50 | 10 | 82.52 |
| 10/16/2026 21:50 | 8 | 82.52 |
| 10/16/2026 21:50 | 40 | 82.55 |
| 10/16/2026 21:50 | 300 | 82.58 |
| 10/16/2026 21:49 | 100 | 82.61 |
| 10/16/2026 21:49 | 9 | 82.59 |
| 10/16/2026 21:49 | 1 | 82.59 |
| 10/16/2026 21:49 | 3 | 82.57 |
| 10/16/2026 21:49 | 1 | 82.53 |
| 10/16/2026 21:49 | 6 | 82.58 |
| 10/16/2026 21:48 | 7 | 82.60 |
| 10/16/2026 21:48 | 60 | 82.60 |
| 10/16/2026 21:48 | 15 | 82.59 |
| 10/16/2026 21:48 | 25 | 82.59 |
| 10/16/2026 21:48 | 4 | 82.59 |
| 10/16/2026 21:48 | 25 | 82.59 |
| 10/16/2026 21:48 | 25 | 82.59 |
| 10/16/2026 21:48 | 1 | 82.58 |
| 10/16/2026 21:48 | 2 | 82.58 |
| 10/16/2026 21:48 | 1 | 82.53 |
| 10/16/2026 21:48 | 1 | 82.52 |
| 10/16/2026 21:47 | 17 | 82.50 |
| 10/16/2026 21:47 | 2 | 82.50 |
| 10/16/2026 21:47 | 1 | 82.48 |
| 10/16/2026 21:47 | 1 | 82.48 |
| 10/16/2026 21:47 | 2 | 82.48 |
| 10/16/2026 21:47 | 12 | 82.48 |
| 10/16/2026 21:47 | 1 | 82.47 |
| 10/16/2026 21:47 | 42 | 82.46 |
| 10/16/2026 21:46 | 20 | 82.49 |
| 10/16/2026 21:46 | 100 | 82.45 |
| 10/16/2026 21:46 | 100 | 82.45 |
| 10/16/2026 21:46 | 20 | 82.45 |
| 10/16/2026 21:46 | 35 | 82.42 |
| 10/16/2026 21:46 | 100 | 82.42 |
| 10/16/2026 21:46 | 1 | 82.39 |
| 10/16/2026 21:46 | 39 | 82.39 |
| 10/16/2026 21:46 | 1 | 82.38 |
| 10/16/2026 21:45 | 1 | 82.30 |
| 10/16/2026 21:45 | 2 | 82.28 |
| 10/16/2026 21:45 | 5 | 82.28 |
| 10/16/2026 21:44 | 2 | 82.28 |
| 10/16/2026 21:44 | 4 | 82.26 |
| 10/16/2026 21:44 | 6 | 82.22 |
| 10/16/2026 21:44 | 14 | 82.17 |
| 10/16/2026 21:44 | 6 | 82.23 |
| 10/16/2026 21:44 | 70 | 82.23 |
| 10/16/2026 21:44 | 100 | 82.23 |
| 10/16/2026 21:44 | 1 | 82.22 |
| 10/16/2026 21:44 | 6 | 82.18 |
| 10/16/2026 21:44 | 6 | 82.19 |
| 10/16/2026 21:44 | 7 | 82.20 |
| 10/16/2026 21:44 | 6 | 82.20 |
| 10/16/2026 21:44 | 13 | 82.28 |
| 10/16/2026 21:44 | 4 | 82.28 |
| 10/16/2026 21:44 | 1 | 82.27 |
| 10/16/2026 21:44 | 100 | 82.27 |
| 10/16/2026 21:43 | 100 | 82.30 |
| 10/16/2026 21:43 | 100 | 82.30 |
| 10/16/2026 21:43 | 100 | 82.31 |
| 10/16/2026 21:43 | 100 | 82.31 |
| 10/16/2026 21:43 | 9 | 82.31 |
| 10/16/2026 21:43 | 32 | 82.31 |
| 10/16/2026 21:43 | 4 | 82.36 |
| 10/16/2026 21:42 | 2 | 82.38 |
| 10/16/2026 21:42 | 1 | 82.38 |
| 10/16/2026 21:42 | 1 | 82.38 |
| 10/16/2026 21:40 | 15 | 82.37 |
| 10/16/2026 21:40 | 44 | 82.36 |
| 10/16/2026 21:40 | 3 | 82.34 |
| 10/16/2026 21:40 | 1 | 82.29 |
| 10/16/2026 21:40 | 1 | 82.29 |
| 10/16/2026 21:40 | 4 | 82.29 |
| 10/16/2026 21:40 | 7 | 82.315 |
| 10/16/2026 21:40 | 1 | 82.335 |
| 10/16/2026 21:40 | 3 | 82.34 |
| 10/16/2026 21:39 | 1 | 82.35 |
| 10/16/2026 21:39 | 3 | 82.35 |
| 10/16/2026 21:39 | 1 | 82.335 |
| 10/16/2026 21:37 | 74 | 82.40 |
| 10/16/2026 21:37 | 100 | 82.39 |
| 10/16/2026 21:37 | 1 | 82.39 |
| 10/16/2026 21:36 | 12 | 82.31 |
| 10/16/2026 21:36 | 9 | 82.33 |
| 10/16/2026 21:36 | 12 | 82.35 |
| 10/16/2026 21:36 | 1 | 82.38 |
| 10/16/2026 21:36 | 10 | 82.35 |
| 10/16/2026 21:36 | 19 | 82.39 |
| 10/16/2026 21:36 | 38 | 82.41 |
| 10/16/2026 21:35 | 19 | 82.44 |
| 10/16/2026 21:34 | 39 | 82.44 |
| 10/16/2026 21:34 | 100 | 82.42 |
| 10/16/2026 21:34 | 20 | 82.29 |
| 10/16/2026 21:34 | 3 | 82.34 |
| 10/16/2026 21:34 | 7 | 82.34 |
| 10/16/2026 21:34 | 51 | 82.27 |
| 10/16/2026 21:34 | 2 | 82.28 |
| 10/16/2026 21:34 | 1 | 82.32 |
| 10/16/2026 21:34 | 1 | 82.32 |
| 10/16/2026 21:34 | 2 | 82.33 |
| 10/16/2026 21:34 | 2 | 82.28 |
| 10/16/2026 21:34 | 6 | 82.36 |
| 10/16/2026 21:34 | 11 | 82.38 |
| 10/16/2026 21:34 | 1 | 82.38 |
| 10/16/2026 21:33 | 8 | 82.50 |
| 10/16/2026 21:33 | 1 | 82.535 |
| 10/16/2026 21:33 | 1 | 82.50 |
| 10/16/2026 21:32 | 9 | 82.56 |
| 10/16/2026 21:32 | 28 | 82.52 |
| 10/16/2026 21:32 | 72 | 82.52 |
| 10/16/2026 21:32 | 13 | 82.52 |
| 10/16/2026 21:32 | 13 | 82.55 |
| 10/16/2026 21:32 | 13 | 82.56 |
| 10/16/2026 21:32 | 37 | 82.56 |
| 10/16/2026 21:32 | 1 | 82.54 |
| 10/16/2026 21:32 | 71 | 82.52 |
| 10/16/2026 21:32 | 25 | 82.52 |
| 10/16/2026 21:32 | 55 | 82.52 |
| 10/16/2026 21:32 | 55 | 82.52 |
| 10/16/2026 21:32 | 45 | 82.52 |
| 10/16/2026 21:32 | 10 | 82.53 |
| 10/16/2026 21:32 | 13 | 82.53 |
| 10/16/2026 21:32 | 13 | 82.53 |
| 10/16/2026 21:31 | 1 | 82.65 |
| 10/16/2026 21:31 | 54 | 82.55 |
| 10/16/2026 21:31 | 100 | 82.56 |
| 10/16/2026 21:31 | 100 | 82.57 |
| 10/16/2026 21:31 | 1 | 82.555 |
| 10/16/2026 21:31 | 100 | 82.55 |
| 10/16/2026 21:31 | 10 | 82.55 |
| 10/16/2026 21:31 | 42 | 82.55 |
| 10/16/2026 21:31 | 58 | 82.55 |
| 10/16/2026 21:30 | 100 | 82.69 |
| 10/16/2026 21:30 | 60 | 82.67 |
| 10/16/2026 21:30 | 100 | 82.67 |
| 10/16/2026 21:30 | 100 | 82.67 |
| 10/16/2026 21:29 | 50 | 82.66 |
| 10/16/2026 21:29 | 100 | 82.66 |
| 10/16/2026 21:29 | 100 | 82.65 |
| 10/16/2026 21:29 | 27 | 82.66 |
| 10/16/2026 21:29 | 1 | 82.65 |
| 10/16/2026 21:29 | 7 | 82.65 |
| 10/16/2026 21:29 | 23 | 82.65 |
| 10/16/2026 21:29 | 120 | 82.65 |
| 10/16/2026 21:29 | 80 | 82.65 |
| 10/16/2026 21:29 | 8 | 82.64 |
| 10/16/2026 21:29 | 2 | 82.58 |
| 10/16/2026 21:29 | 1 | 82.575 |
| 10/16/2026 21:29 | 10 | 82.55 |
| 10/16/2026 21:29 | 10 | 82.55 |
| 10/16/2026 21:29 | 10 | 82.63 |
| 10/16/2026 21:29 | 6 | 82.58 |
| 10/16/2026 21:29 | 4 | 82.59 |
| 10/16/2026 21:28 | 2 | 82.59 |
| 10/16/2026 21:28 | 1 | 82.59 |
| 10/16/2026 21:28 | 10 | 82.59 |
| 10/16/2026 21:27 | 8 | 82.65 |
| 10/16/2026 21:27 | 8 | 82.685 |
| 10/16/2026 21:27 | 2 | 82.67 |
| 10/16/2026 21:27 | 11 | 82.67 |
| 10/16/2026 21:27 | 21 | 82.67 |
| 10/16/2026 21:25 | 1 | 82.72 |
| 10/16/2026 21:23 | 6 | 82.73 |
| 10/16/2026 21:22 | 6 | 82.76 |
| 10/16/2026 21:22 | 11 | 82.80 |
| 10/16/2026 21:21 | 11 | 82.81 |
| 10/16/2026 21:21 | 25 | 82.82 |
| 10/16/2026 21:21 | 14 | 82.82 |
| 10/16/2026 21:21 | 11 | 82.83 |
| 10/16/2026 21:21 | 14 | 82.83 |
| 10/16/2026 21:20 | 24 | 82.93 |
| 10/16/2026 21:20 | 3 | 82.87 |
| 10/16/2026 21:20 | 25 | 82.85 |
| 10/16/2026 21:19 | 5 | 82.80 |
| 10/16/2026 21:19 | 25 | 82.77 |
| 10/16/2026 21:19 | 30 | 82.82 |
| 10/16/2026 21:19 | 25 | 82.81 |
| 10/16/2026 21:19 | 1 | 82.74 |
| 10/16/2026 21:19 | 6 | 82.74 |
| 10/16/2026 21:18 | 5 | 82.66 |
| 10/16/2026 21:18 | 2 | 82.66 |
| 10/16/2026 21:18 | 9 | 82.64 |
| 10/16/2026 21:18 | 42 | 82.64 |
| 10/16/2026 21:18 | 15 | 82.58 |
| 10/16/2026 21:18 | 19 | 82.62 |
| 10/16/2026 21:16 | 1 | 82.76 |
| 10/16/2026 21:12 | 1 | 82.605 |
| 10/16/2026 21:12 | 48 | 82.605 |
| 10/16/2026 21:12 | 28 | 82.64 |
| 10/16/2026 21:12 | 104 | 82.64 |
| 10/16/2026 21:12 | 100 | 82.66 |
| 10/16/2026 21:12 | 100 | 82.67 |
| 10/16/2026 21:12 | 12 | 82.66 |
| 10/16/2026 21:12 | 8 | 82.66 |
| 10/16/2026 21:12 | 8 | 82.66 |
| 10/16/2026 21:12 | 1 | 82.67 |
| 10/16/2026 21:12 | 16 | 82.67 |
| 10/16/2026 21:12 | 2 | 82.70 |
| 10/16/2026 21:12 | 60 | 82.70 |
| 10/16/2026 21:12 | 6 | 82.64 |
| 10/16/2026 21:11 | 3 | 82.61 |
| 10/16/2026 21:11 | 17 | 82.61 |
| 10/16/2026 21:11 | 2 | 82.60 |
| 10/16/2026 21:11 | 18 | 82.60 |
| 10/16/2026 21:11 | 90 | 82.59 |
| 10/16/2026 21:11 | 21 | 82.59 |
| 10/16/2026 21:11 | 21 | 82.59 |
| 10/16/2026 21:11 | 1 | 82.58 |
| 10/16/2026 21:11 | 9 | 82.58 |
| 10/16/2026 21:11 | 1 | 82.58 |
| 10/16/2026 21:11 | 6 | 82.57 |
| 10/16/2026 21:11 | 12 | 82.57 |
| 10/16/2026 21:09 | 1 | 82.48 |
| 10/16/2026 21:08 | 100 | 82.46 |
| 10/16/2026 21:06 | 88 | 82.57 |
| 10/16/2026 21:06 | 12 | 82.56 |
| 10/16/2026 21:06 | 88 | 82.56 |
| 10/16/2026 21:06 | 12 | 82.56 |
| 10/16/2026 21:03 | 89 | 82.46 |
| 10/16/2026 21:03 | 11 | 82.46 |
| 10/16/2026 21:03 | 9 | 82.46 |
| 10/16/2026 21:03 | 10 | 82.47 |
| 10/16/2026 21:03 | 26 | 82.47 |
| 10/16/2026 21:03 | 20 | 82.47 |
| 10/16/2026 21:03 | 100 | 82.47 |
| 10/16/2026 21:03 | 1 | 82.49 |
| 10/16/2026 21:03 | 2 | 82.54 |
| 10/16/2026 21:02 | 7 | 82.60 |
| 10/16/2026 21:01 | 1 | 82.60 |
| 10/16/2026 21:01 | 1 | 82.56 |
| 10/16/2026 21:01 | 2 | 82.56 |
| 10/16/2026 21:00 | 1 | 82.60 |
| 10/16/2026 21:00 | 100 | 82.51 |
| 10/16/2026 21:00 | 10 | 82.51 |
| 10/16/2026 21:00 | 10 | 82.51 |
| 10/16/2026 21:00 | 133 | 82.51 |
| 10/16/2026 21:00 | 100 | 82.545 |
| 10/16/2026 20:59 | 2 | 82.60 |
| 10/16/2026 20:59 | 22 | 82.59 |
| 10/16/2026 20:59 | 30 | 82.58 |
| 10/16/2026 20:59 | 24 | 82.58 |
| 10/16/2026 20:59 | 34 | 82.57 |
| 10/16/2026 20:58 | 27 | 82.51 |
| 10/16/2026 20:58 | 27 | 82.54 |
| 10/16/2026 20:58 | 38 | 82.56 |
| 10/16/2026 20:58 | 9 | 82.55 |
| 10/16/2026 20:58 | 5 | 82.55 |
| 10/16/2026 20:58 | 12 | 82.55 |
| 10/16/2026 20:58 | 22 | 82.55 |
| 10/16/2026 20:58 | 16 | 82.55 |
| 10/16/2026 20:58 | 2 | 82.54 |
| 10/16/2026 20:57 | 14 | 82.53 |
| 10/16/2026 20:57 | 1 | 82.53 |
| 10/16/2026 20:57 | 46 | 82.54 |
| 10/16/2026 20:57 | 64 | 82.54 |
| 10/16/2026 20:57 | 12 | 82.53 |
| 10/16/2026 20:57 | 25 | 82.53 |
| 10/16/2026 20:57 | 3 | 82.53 |
| 10/16/2026 20:57 | 21 | 82.52 |
| 10/16/2026 20:57 | 10 | 82.45 |
| 10/16/2026 20:57 | 11 | 82.48 |
| 10/16/2026 20:56 | 4 | 82.48 |
| 10/16/2026 20:55 | 3 | 82.46 |
| 10/16/2026 20:55 | 4 | 82.46 |
| 10/16/2026 20:55 | 40 | 82.46 |
| 10/16/2026 20:55 | 40 | 82.43 |
| 10/16/2026 20:53 | 3 | 82.49 |
| 10/16/2026 20:53 | 7 | 82.49 |
| 10/16/2026 20:53 | 2 | 82.49 |
| 10/16/2026 20:53 | 43 | 82.50 |
| 10/16/2026 20:53 | 2 | 82.50 |
| 10/16/2026 20:53 | 100 | 82.50 |
| 10/16/2026 20:52 | 11 | 82.52 |
| 10/16/2026 20:52 | 2 | 82.52 |
| 10/16/2026 20:52 | 32 | 82.53 |
| 10/16/2026 20:52 | 16 | 82.54 |
| 10/16/2026 20:52 | 1 | 82.54 |
| 10/16/2026 20:52 | 1 | 82.54 |
| 10/16/2026 20:52 | 10 | 82.56 |
| 10/16/2026 20:52 | 10 | 82.56 |
| 10/16/2026 20:52 | 20 | 82.56 |
| 10/16/2026 20:52 | 10 | 82.56 |
| 10/16/2026 20:52 | 10 | 82.56 |
| 10/16/2026 20:52 | 100 | 82.56 |
| 10/16/2026 20:52 | 40 | 82.57 |
| 10/16/2026 20:52 | 100 | 82.57 |
| 10/16/2026 20:52 | 3 | 82.63 |
| 10/16/2026 20:52 | 10 | 82.63 |
| 10/16/2026 20:51 | 100 | 82.63 |
| 10/16/2026 20:50 | 1 | 82.64 |
| 10/16/2026 20:49 | 1 | 82.57 |
| 10/16/2026 20:49 | 90 | 82.60 |
| 10/16/2026 20:49 | 1 | 82.53 |
| 10/16/2026 20:49 | 1 | 82.53 |
| 10/16/2026 20:49 | 9 | 82.555 |
| 10/16/2026 20:48 | 25 | 82.60 |
| 10/16/2026 20:48 | 1 | 82.54 |
| 10/16/2026 20:48 | 12 | 82.64 |
| 10/16/2026 20:48 | 3 | 82.64 |
| 10/16/2026 20:48 | 1 | 82.64 |
| 10/16/2026 20:48 | 16 | 82.69 |
| 10/16/2026 20:48 | 100 | 82.69 |
| 10/16/2026 20:48 | 16 | 82.69 |
| 10/16/2026 20:46 | 10 | 82.685 |
| 10/16/2026 20:46 | 82 | 82.74 |
| 10/16/2026 20:46 | 34 | 82.74 |
| 10/16/2026 20:46 | 69 | 82.74 |
| 10/16/2026 20:46 | 100 | 82.73 |
| 10/16/2026 20:46 | 10 | 82.73 |
| 10/16/2026 20:46 | 4 | 82.73 |
| 10/16/2026 20:46 | 2 | 82.72 |
| 10/16/2026 20:45 | 6 | 82.64 |
| 10/16/2026 20:45 | 2 | 82.64 |
| 10/16/2026 20:45 | 4 | 82.63 |
| 10/16/2026 20:40 | 50 | 82.63 |
| 10/16/2026 20:40 | 87 | 82.70 |
| 10/16/2026 20:40 | 11 | 82.70 |
| 10/16/2026 20:40 | 2 | 82.70 |
| 10/16/2026 20:40 | 40 | 82.79 |
| 10/16/2026 20:40 | 7 | 82.79 |
| 10/16/2026 20:40 | 15 | 82.82 |
| 10/16/2026 20:40 | 25 | 82.82 |
| 10/16/2026 20:40 | 40 | 82.82 |
| 10/16/2026 20:39 | 7 | 82.76 |
| 10/16/2026 20:39 | 100 | 82.69 |
| 10/16/2026 20:39 | 3 | 82.69 |
| 10/16/2026 20:39 | 7 | 82.69 |
| 10/16/2026 20:37 | 10 | 82.625 |
| 10/16/2026 20:37 | 100 | 82.63 |
| 10/16/2026 20:37 | 5 | 82.63 |
| 10/16/2026 20:37 | 1 | 82.63 |
| 10/16/2026 20:36 | 1 | 82.51 |
| 10/16/2026 20:36 | 10 | 82.53 |
| 10/16/2026 20:36 | 1 | 82.53 |
| 10/16/2026 20:36 | 6 | 82.55 |
| 10/16/2026 20:36 | 12 | 82.54 |
| 10/16/2026 20:36 | 43 | 82.55 |
| 10/16/2026 20:35 | 16 | 82.60 |
| 10/16/2026 20:35 | 99 | 82.61 |
| 10/16/2026 20:34 | 10 | 82.64 |
| 10/16/2026 20:34 | 2 | 82.67 |
| 10/16/2026 20:33 | 100 | 82.65 |
| 10/16/2026 20:32 | 13 | 82.67 |
| 10/16/2026 20:32 | 12 | 82.63 |
| 10/16/2026 20:31 | 15 | 82.62 |
| 10/16/2026 20:31 | 15 | 82.62 |
| 10/16/2026 20:31 | 100 | 82.61 |
| 10/16/2026 20:31 | 3 | 82.59 |
| 10/16/2026 20:31 | 23 | 82.59 |
| 10/16/2026 20:31 | 12 | 82.565 |
| 10/16/2026 20:31 | 3 | 82.56 |
| 10/16/2026 20:31 | 9 | 82.56 |
| 10/16/2026 20:31 | 15 | 82.57 |
| 10/16/2026 20:30 | 14 | 82.64 |
| 10/16/2026 20:30 | 2 | 82.64 |
| 10/16/2026 20:30 | 98 | 82.65 |
| 10/16/2026 20:30 | 2 | 82.65 |
| 10/16/2026 20:30 | 17 | 82.65 |
| 10/16/2026 20:30 | 1 | 82.65 |
| 10/16/2026 20:26 | 100 | 82.73 |
| 10/16/2026 20:25 | 23 | 82.84 |
| 10/16/2026 20:25 | 40 | 82.82 |
| 10/16/2026 20:25 | 13 | 82.81 |
| 10/16/2026 20:25 | 13 | 82.80 |
| 10/16/2026 20:25 | 1 | 82.755 |
| 10/16/2026 20:24 | 17 | 82.76 |
| 10/16/2026 20:24 | 1 | 82.74 |
| 10/16/2026 20:24 | 16 | 82.74 |
| 10/16/2026 20:24 | 1 | 82.64 |
| 10/16/2026 20:24 | 4 | 82.64 |
| 10/16/2026 20:24 | 4 | 82.65 |
| 10/16/2026 20:22 | 22 | 82.71 |
| 10/16/2026 20:21 | 10 | 82.64 |
| 10/16/2026 20:21 | 2 | 82.55 |
| 10/16/2026 20:20 | 300 | 82.64 |
| 10/16/2026 20:19 | 3 | 82.62 |
| 10/16/2026 20:19 | 73 | 82.61 |
| 10/16/2026 20:19 | 10 | 82.63 |
| 10/16/2026 20:19 | 100 | 82.63 |
| 10/16/2026 20:17 | 7 | 82.70 |
| 10/16/2026 20:16 | 11 | 82.76 |
| 10/16/2026 20:16 | 100 | 82.77 |
| 10/16/2026 20:16 | 100 | 82.77 |
| 10/16/2026 20:16 | 10 | 82.80 |
| 10/16/2026 20:14 | 100 | 82.835 |
| 10/16/2026 20:14 | 2 | 82.835 |
| 10/16/2026 20:14 | 1 | 82.835 |
| 10/16/2026 20:14 | 7 | 82.835 |
| 10/16/2026 20:14 | 8 | 82.90 |
| 10/16/2026 20:14 | 8 | 82.90 |
| 10/16/2026 20:08 | 100 | 82.80 |
| 10/16/2026 20:08 | 1 | 82.87 |
| 10/16/2026 20:08 | 2 | 82.85 |
| 10/16/2026 20:08 | 13 | 82.85 |
| 10/16/2026 20:08 | 2 | 82.81 |
| 10/16/2026 20:06 | 5 | 82.71 |
| 10/16/2026 20:04 | 10 | 82.58 |
| 10/16/2026 20:04 | 100 | 82.58 |
| 10/16/2026 20:02 | 20 | 82.74 |
| 10/16/2026 20:02 | 10 | 82.74 |
| 10/16/2026 20:02 | 2 | 82.74 |
| 10/16/2026 20:02 | 2 | 82.70 |
| 10/16/2026 20:01 | 12 | 82.65 |
| 10/16/2026 20:01 | 100 | 82.675 |
| 10/16/2026 20:01 | 23 | 82.69 |
| 10/16/2026 20:01 | 9 | 82.69 |
| 10/16/2026 20:01 | 8 | 82.69 |
| 10/16/2026 20:01 | 10 | 82.71 |
| 10/16/2026 20:01 | 100 | 82.71 |
| 10/16/2026 20:00 | 2 | 82.78 |
| 10/16/2026 20:00 | 3 | 82.81 |
| 10/16/2026 19:59 | 27 | 82.92 |
| 10/16/2026 19:57 | 16 | 82.88 |
| 10/16/2026 19:56 | 40 | 82.87 |
| 10/16/2026 19:56 | 9 | 82.87 |
| 10/16/2026 19:56 | 100 | 82.88 |
| 10/16/2026 19:56 | 100 | 82.88 |
| 10/16/2026 19:56 | 100 | 82.90 |
| 10/16/2026 19:56 | 100 | 82.93 |
| 10/16/2026 19:56 | 40 | 82.93 |
| 10/16/2026 19:56 | 9 | 82.93 |
| 10/16/2026 19:56 | 34 | 82.93 |
| 10/16/2026 19:56 | 66 | 82.93 |
| 10/16/2026 19:56 | 210 | 82.93 |
| 10/16/2026 19:56 | 10 | 82.965 |
| 10/16/2026 19:56 | 3 | 82.965 |
| 10/16/2026 19:56 | 25 | 83.00 |
| 10/16/2026 19:56 | 25 | 83.01 |
| 10/16/2026 19:56 | 10 | 83.07 |
| 10/16/2026 19:56 | 10 | 83.07 |
| 10/16/2026 19:54 | 10 | 83.07 |
| 10/16/2026 19:54 | 10 | 83.07 |
| 10/16/2026 19:52 | 9 | 83.01 |
| 10/16/2026 19:52 | 5 | 83.03 |
| 10/16/2026 19:52 | 1 | 83.01 |
| 10/16/2026 19:52 | 2 | 83.01 |
| 10/16/2026 19:51 | 12 | 83.01 |
| 10/16/2026 19:51 | 1 | 83.01 |
| 10/16/2026 19:51 | 1 | 83.01 |
| 10/16/2026 19:51 | 1 | 83.00 |
| 10/16/2026 19:49 | 10 | 83.06 |
| 10/16/2026 19:49 | 85 | 83.06 |
| 10/16/2026 19:49 | 15 | 83.06 |
| 10/16/2026 19:49 | 1 | 83.07 |
| 10/16/2026 19:49 | 5 | 83.07 |
| 10/16/2026 19:49 | 1 | 83.07 |
| 10/16/2026 19:49 | 1 | 83.07 |
| 10/16/2026 19:49 | 1 | 83.08 |
| 10/16/2026 19:49 | 5 | 83.09 |
| 10/16/2026 19:48 | 4 | 83.09 |
| 10/16/2026 19:48 | 100 | 83.09 |
| 10/16/2026 19:48 | 100 | 83.24 |
| 10/16/2026 19:46 | 2 | 83.22 |
| 10/16/2026 19:46 | 2 | 83.23 |
| 10/16/2026 19:46 | 100 | 83.325 |
| 10/16/2026 19:46 | 2 | 83.37 |
| 10/16/2026 19:46 | 2 | 83.24 |
| 10/16/2026 19:43 | 10 | 83.48 |
| 10/16/2026 19:43 | 100 | 83.48 |
| 10/16/2026 19:43 | 2 | 83.51 |
| 10/16/2026 19:41 | 12 | 83.57 |
| 10/16/2026 19:41 | 12 | 83.56 |
| 10/16/2026 19:41 | 21 | 83.55 |
| 10/16/2026 19:41 | 18 | 83.51 |
| 10/16/2026 19:41 | 2 | 83.47 |
| 10/16/2026 19:41 | 20 | 83.41 |
| 10/16/2026 19:41 | 4 | 83.41 |
| 10/16/2026 19:41 | 40 | 83.38 |
| 10/16/2026 19:41 | 12 | 83.38 |
| 10/16/2026 19:41 | 1 | 83.37 |
| 10/16/2026 19:41 | 40 | 83.36 |
| 10/16/2026 19:41 | 1 | 83.145 |
| 10/16/2026 19:41 | 88 | 83.10 |
| 10/16/2026 19:41 | 100 | 83.11 |
| 10/16/2026 19:41 | 1 | 83.13 |
| 10/16/2026 19:41 | 2 | 83.20 |
| 10/16/2026 19:40 | 4 | 83.25 |
| 10/16/2026 19:39 | 6 | 83.25 |
| 10/16/2026 19:39 | 2 | 83.25 |
| 10/16/2026 19:39 | 1 | 83.25 |
| 10/16/2026 19:39 | 100 | 83.29 |
| 10/16/2026 19:39 | 15 | 83.29 |
| 10/16/2026 19:39 | 10 | 83.29 |
| 10/16/2026 19:39 | 118 | 83.29 |
| 10/16/2026 19:39 | 82 | 83.29 |
| 10/16/2026 19:39 | 27 | 83.30 |
| 10/16/2026 19:39 | 2 | 83.30 |
| 10/16/2026 19:39 | 4 | 83.34 |
| 10/16/2026 19:39 | 1 | 83.34 |
| 10/16/2026 19:38 | 23 | 83.35 |
| 10/16/2026 19:38 | 47 | 83.35 |
| 10/16/2026 19:38 | 28 | 83.35 |
| 10/16/2026 19:38 | 8 | 83.33 |
| 10/16/2026 19:38 | 2 | 83.33 |
| 10/16/2026 19:38 | 98 | 83.33 |
| 10/16/2026 19:38 | 10 | 83.32 |
| 10/16/2026 19:38 | 40 | 83.31 |
| 10/16/2026 19:38 | 13 | 83.31 |
| 10/16/2026 19:38 | 17 | 83.27 |
| 10/16/2026 19:38 | 1 | 83.22 |
| 10/16/2026 19:38 | 1 | 83.215 |
| 10/16/2026 19:38 | 2 | 83.15 |
| 10/16/2026 19:34 | 1 | 83.20 |
| 10/16/2026 19:34 | 1 | 83.20 |
| 10/16/2026 19:32 | 2 | 83.01 |
| 10/16/2026 19:32 | 1 | 83.01 |
| 10/16/2026 19:32 | 1 | 83.01 |
| 10/16/2026 19:32 | 2 | 83.00 |
| 10/16/2026 19:30 | 1 | 83.125 |
| 10/16/2026 19:30 | 100 | 83.125 |
| 10/16/2026 19:30 | 100 | 83.125 |
| 10/16/2026 19:30 | 100 | 83.12 |
| 10/16/2026 19:30 | 14 | 83.11 |
| 10/16/2026 19:30 | 20 | 83.11 |
| 10/16/2026 19:30 | 15 | 83.09 |
| 10/16/2026 19:30 | 2 | 83.08 |
| 10/16/2026 19:30 | 7 | 83.07 |
| 10/16/2026 19:30 | 1 | 83.06 |
| 10/16/2026 19:30 | 100 | 83.06 |
| 10/16/2026 19:30 | 20 | 83.05 |
| 10/16/2026 19:30 | 21 | 83.04 |
| 10/16/2026 19:30 | 100 | 83.04 |
| 10/16/2026 19:26 | 4 | 83.01 |
| 10/16/2026 19:25 | 1 | 82.97 |
| 10/16/2026 19:25 | 36 | 82.97 |
| 10/16/2026 19:25 | 100 | 82.98 |
| 10/16/2026 19:25 | 2 | 83.01 |
| 10/16/2026 19:25 | 1 | 83.01 |
| 10/16/2026 19:25 | 6 | 83.03 |
| 10/16/2026 19:25 | 4 | 83.07 |
| 10/16/2026 19:25 | 2 | 83.07 |
| 10/16/2026 19:25 | 23 | 83.06 |
| 10/16/2026 19:25 | 13 | 83.05 |
| 10/16/2026 19:25 | 1 | 82.98 |
| 10/16/2026 19:25 | 13 | 82.97 |
| 10/16/2026 19:25 | 13 | 82.96 |
| 10/16/2026 19:25 | 5 | 82.95 |
| 10/16/2026 19:25 | 4 | 82.95 |
| 10/16/2026 19:24 | 9 | 82.93 |
| 10/16/2026 19:24 | 52 | 82.92 |
| 10/16/2026 19:24 | 2 | 82.92 |
| 10/16/2026 19:24 | 1 | 82.92 |
| 10/16/2026 19:24 | 99 | 82.92 |
| 10/16/2026 19:24 | 11 | 82.92 |
| 10/16/2026 19:24 | 2 | 82.91 |
| 10/16/2026 19:24 | 44 | 82.90 |
| 10/16/2026 19:24 | 12 | 82.89 |
| 10/16/2026 19:24 | 13 | 82.89 |
| 10/16/2026 19:24 | 3 | 82.84 |
| 10/16/2026 19:23 | 100 | 82.765 |
| 10/16/2026 19:21 | 1 | 82.76 |
| 10/16/2026 19:20 | 3 | 82.74 |
| 10/16/2026 19:17 | 79 | 82.69 |
| 10/16/2026 19:17 | 18 | 82.73 |
| 10/16/2026 19:16 | 28 | 82.70 |
| 10/16/2026 19:16 | 10 | 82.705 |
| 10/16/2026 19:16 | 8 | 82.705 |
| 10/16/2026 19:16 | 2 | 82.62 |
| 10/16/2026 19:16 | 78 | 82.68 |
| 10/16/2026 19:16 | 22 | 82.68 |
| 10/16/2026 19:16 | 9 | 82.68 |
| 10/16/2026 19:16 | 100 | 82.71 |
| 10/16/2026 19:14 | 5 | 82.76 |
| 10/16/2026 19:13 | 1 | 82.73 |
| 10/16/2026 19:12 | 96 | 82.805 |
| 10/16/2026 19:11 | 100 | 82.805 |
| 10/16/2026 19:11 | 9 | 82.72 |
| 10/16/2026 19:11 | 9 | 82.80 |
| 10/16/2026 19:10 | 9 | 82.74 |
| 10/16/2026 19:10 | 10 | 82.71 |
| 10/16/2026 19:07 | 5 | 82.70 |
| 10/16/2026 19:05 | 7 | 82.805 |
| 10/16/2026 19:05 | 12 | 82.805 |
| 10/16/2026 19:05 | 25 | 82.805 |
| 10/16/2026 19:05 | 25 | 82.805 |
| 10/16/2026 19:05 | 27 | 82.81 |
| 10/16/2026 19:04 | 10 | 82.83 |
| 10/16/2026 19:04 | 6 | 82.83 |
| 10/16/2026 19:04 | 100 | 82.83 |
| 10/16/2026 19:03 | 20 | 83.005 |
| 10/16/2026 19:03 | 100 | 83.04 |
| 10/16/2026 19:03 | 9 | 83.04 |
| 10/16/2026 19:03 | 9 | 83.04 |
| 10/16/2026 19:03 | 18 | 83.13 |
| 10/16/2026 19:02 | 100 | 83.26 |
| 10/16/2026 19:02 | 45 | 83.26 |
| 10/16/2026 19:02 | 19 | 83.26 |
| 10/16/2026 19:02 | 30 | 83.28 |
| 10/16/2026 19:02 | 9 | 83.30 |
| 10/16/2026 19:02 | 1 | 83.30 |
| 10/16/2026 19:00 | 100 | 83.375 |
| 10/16/2026 19:00 | 100 | 83.375 |
| 10/16/2026 19:00 | 100 | 83.385 |
| 10/16/2026 19:00 | 16 | 83.44 |
| 10/16/2026 19:00 | 84 | 83.44 |
| 10/16/2026 19:00 | 1 | 83.44 |
| 10/16/2026 19:00 | 23 | 83.44 |
| 10/16/2026 19:00 | 34 | 83.44 |
| 10/16/2026 19:00 | 37 | 83.38 |
| 10/16/2026 19:00 | 83 | 83.385 |
| 10/16/2026 19:00 | 17 | 83.385 |
| 10/16/2026 19:00 | 23 | 83.39 |
| 10/16/2026 19:00 | 40 | 83.39 |
| 10/16/2026 19:00 | 37 | 83.39 |
| 10/16/2026 18:57 | 1 | 83.36 |
| 10/16/2026 18:52 | 1 | 83.40 |
| 10/16/2026 18:52 | 28 | 83.36 |
| 10/16/2026 18:52 | 66 | 83.36 |
| 10/16/2026 18:51 | 4 | 83.30 |
| 10/16/2026 18:51 | 20 | 83.335 |
| 10/16/2026 18:50 | 40 | 83.35 |
| 10/16/2026 18:50 | 9 | 83.35 |
| 10/16/2026 18:50 | 1 | 83.35 |
| 10/16/2026 18:50 | 40 | 83.34 |
| 10/16/2026 18:50 | 40 | 83.34 |
| 10/16/2026 18:50 | 80 | 83.34 |
| 10/16/2026 18:50 | 2 | 83.34 |
| 10/16/2026 18:50 | 1 | 83.31 |
| 10/16/2026 18:50 | 1 | 83.30 |
| 10/16/2026 18:50 | 1 | 83.29 |
| 10/16/2026 18:50 | 4 | 83.34 |
| 10/16/2026 18:49 | 20 | 83.29 |
| 10/16/2026 18:49 | 61 | 83.29 |
| 10/16/2026 18:49 | 1 | 83.18 |
| 10/16/2026 18:48 | 23 | 83.26 |
| 10/16/2026 18:48 | 1 | 83.26 |
| 10/16/2026 18:48 | 24 | 83.27 |
| 10/16/2026 18:46 | 18 | 83.45 |
| 10/16/2026 18:43 | 17 | 83.31 |
| 10/16/2026 18:43 | 1 | 83.31 |
| 10/16/2026 18:43 | 28 | 83.31 |
| 10/16/2026 18:43 | 72 | 83.31 |
| 10/16/2026 18:42 | 100 | 83.41 |
| 10/16/2026 18:42 | 7 | 83.41 |
| 10/16/2026 18:38 | 20 | 83.40 |
| 10/16/2026 18:37 | 20 | 83.33 |
| 10/16/2026 18:37 | 13 | 83.30 |
| 10/16/2026 18:37 | 21 | 83.30 |
| 10/16/2026 18:37 | 16 | 83.29 |
| 10/16/2026 18:36 | 1 | 83.28 |
| 10/16/2026 18:36 | 3 | 83.26 |
| 10/16/2026 18:36 | 3 | 83.24 |
| 10/16/2026 18:36 | 77 | 83.24 |
| 10/16/2026 18:35 | 25 | 83.22 |
| 10/16/2026 18:35 | 5 | 83.22 |
| 10/16/2026 18:35 | 1 | 83.195 |
| 10/16/2026 18:35 | 54 | 83.195 |
| 10/16/2026 18:35 | 10 | 83.19 |
| 10/16/2026 18:35 | 7 | 83.19 |
| 10/16/2026 18:35 | 16 | 83.18 |
| 10/16/2026 18:35 | 24 | 83.16 |
| 10/16/2026 18:35 | 6 | 83.16 |
| 10/16/2026 18:35 | 5 | 83.145 |
| 10/16/2026 18:35 | 5 | 83.145 |
| 10/16/2026 18:35 | 25 | 83.145 |
| 10/16/2026 18:34 | 10 | 83.10 |
| 10/16/2026 18:34 | 23 | 83.10 |
| 10/16/2026 18:33 | 41 | 83.15 |
| 10/16/2026 18:33 | 32 | 83.12 |
| 10/16/2026 18:33 | 10 | 83.17 |
| 10/16/2026 18:33 | 10 | 83.16 |
| 10/16/2026 18:33 | 49 | 83.16 |
| 10/16/2026 18:33 | 51 | 83.16 |
| 10/16/2026 18:33 | 86 | 83.15 |
| 10/16/2026 18:33 | 14 | 83.15 |
| 10/16/2026 18:33 | 33 | 83.15 |
| 10/16/2026 18:33 | 10 | 83.16 |
| 10/16/2026 18:33 | 90 | 83.16 |
| 10/16/2026 18:33 | 7 | 83.31 |
| 10/16/2026 18:32 | 1 | 83.15 |
| 10/16/2026 18:22 | 10 | 83.45 |
| 10/16/2026 18:22 | 80 | 83.44 |
| 10/16/2026 18:22 | 10 | 83.44 |
| 10/16/2026 18:22 | 10 | 83.44 |
| 10/16/2026 18:17 | 8 | 83.32 |
| 10/16/2026 18:17 | 16 | 83.32 |
| 10/16/2026 18:16 | 48 | 83.35 |
| 10/16/2026 18:16 | 18 | 83.36 |
| 10/16/2026 18:16 | 10 | 83.37 |
| 10/16/2026 18:15 | 2 | 83.39 |
| 10/16/2026 18:15 | 16 | 83.51 |
| 10/16/2026 18:15 | 1 | 83.55 |
| 10/16/2026 18:15 | 100 | 83.55 |
| 10/16/2026 18:15 | 17 | 83.56 |
| 10/16/2026 18:15 | 17 | 83.56 |
| 10/16/2026 18:15 | 12 | 83.59 |
| 10/16/2026 18:15 | 2 | 83.70 |
| 10/16/2026 18:15 | 40 | 83.69 |
| 10/16/2026 18:15 | 12 | 83.69 |
| 10/16/2026 18:15 | 25 | 83.68 |
| 10/16/2026 18:15 | 12 | 83.68 |
| 10/16/2026 18:14 | 1 | 83.54 |
| 10/16/2026 18:11 | 1 | 83.54 |
| 10/16/2026 18:10 | 32 | 83.53 |
| 10/16/2026 18:06 | 17 | 83.58 |
| 10/16/2026 18:06 | 17 | 83.58 |
| 10/16/2026 18:06 | 3 | 83.58 |
| 10/16/2026 18:06 | 3 | 83.58 |
| 10/16/2026 18:06 | 17 | 83.58 |
| 10/16/2026 18:06 | 9 | 83.56 |
| 10/16/2026 18:06 | 17 | 83.56 |
| 10/16/2026 18:04 | 20 | 83.55 |
| 10/16/2026 18:04 | 80 | 83.55 |
| 10/16/2026 18:04 | 12 | 83.53 |
| 10/16/2026 18:04 | 80 | 83.53 |
| 10/16/2026 18:04 | 21 | 83.52 |
| 10/16/2026 18:04 | 12 | 83.52 |
| 10/16/2026 18:04 | 100 | 83.51 |
| 10/16/2026 18:04 | 12 | 83.51 |
| 10/16/2026 18:04 | 16 | 83.51 |
| 10/16/2026 18:04 | 30 | 83.51 |
| 10/16/2026 18:04 | 39 | 83.51 |
| 10/16/2026 18:04 | 42 | 83.45 |
| 10/16/2026 18:04 | 30 | 83.45 |
| 10/16/2026 18:04 | 76 | 83.45 |
| 10/16/2026 18:04 | 8 | 83.44 |
| 10/16/2026 18:04 | 100 | 83.36 |
| 10/16/2026 18:02 | 1 | 83.19 |
| 10/16/2026 18:02 | 1 | 83.235 |
| 10/16/2026 18:02 | 20 | 83.21 |
| 10/16/2026 18:02 | 41 | 83.27 |
| 10/16/2026 18:02 | 59 | 83.27 |
| 10/16/2026 18:02 | 41 | 83.27 |
| 10/16/2026 18:02 | 100 | 83.39 |
| 10/16/2026 18:02 | 100 | 83.38 |
| 10/16/2026 18:02 | 50 | 83.35 |
| 10/16/2026 18:02 | 25 | 83.35 |
| 10/16/2026 18:02 | 25 | 83.35 |
| 10/16/2026 18:02 | 32 | 83.30 |
| 10/16/2026 18:02 | 34 | 83.30 |
| 10/16/2026 18:02 | 34 | 83.30 |
| 10/16/2026 18:02 | 34 | 83.30 |
| 10/16/2026 18:02 | 400 | 83.30 |
| 10/16/2026 18:02 | 100 | 83.30 |
| 10/16/2026 18:02 | 66 | 83.25 |
| 10/16/2026 18:02 | 34 | 83.25 |
| 10/16/2026 18:02 | 66 | 83.25 |
| 10/16/2026 18:02 | 278 | 83.385 |
| 10/16/2026 18:02 | 6 | 83.26 |
| 10/16/2026 18:02 | 100 | 83.26 |
| 10/16/2026 18:02 | 300 | 83.385 |
| 10/16/2026 18:00 | 22 | 83.385 |
| 10/16/2026 17:58 | 25 | 83.365 |
| 10/16/2026 17:58 | 25 | 83.365 |
| 10/16/2026 17:58 | 100 | 83.36 |
| 10/16/2026 17:58 | 100 | 83.34 |
| 10/16/2026 17:58 | 25 | 83.35 |
| 10/16/2026 17:58 | 21 | 83.36 |
| 10/16/2026 17:58 | 21 | 83.35 |
| 10/16/2026 17:58 | 13 | 83.34 |
| 10/16/2026 17:58 | 13 | 83.34 |
| 10/16/2026 17:58 | 14 | 83.34 |
| 10/16/2026 17:58 | 7 | 83.34 |
| 10/16/2026 17:58 | 40 | 83.33 |
| 10/16/2026 17:58 | 13 | 83.33 |
| 10/16/2026 17:58 | 21 | 83.33 |
| 10/16/2026 17:58 | 4 | 83.32 |
| 10/16/2026 17:58 | 44 | 83.32 |
| 10/16/2026 17:58 | 40 | 83.25 |
| 10/16/2026 17:58 | 16 | 83.25 |
| 10/16/2026 17:58 | 56 | 83.24 |
| 10/16/2026 17:54 | 3 | 83.03 |
| 10/16/2026 17:48 | 12 | 83.25 |
| 10/16/2026 17:48 | 8 | 83.25 |
| 10/16/2026 17:48 | 8 | 83.25 |
| 10/16/2026 17:48 | 12 | 83.24 |
| 10/16/2026 17:48 | 28 | 83.24 |
| 10/16/2026 17:48 | 1 | 83.23 |
| 10/16/2026 17:48 | 9 | 83.23 |
| 10/16/2026 17:48 | 4 | 83.23 |
| 10/16/2026 17:48 | 48 | 83.23 |
| 10/16/2026 17:48 | 97 | 83.23 |
| 10/16/2026 17:48 | 10 | 83.21 |
| 10/16/2026 17:47 | 5 | 83.21 |
| 10/16/2026 17:45 | 24 | 83.15 |
| 10/16/2026 17:44 | 8 | 82.95 |
| 10/16/2026 17:44 | 40 | 82.98 |
| 10/16/2026 17:44 | 8 | 82.98 |
| 10/16/2026 17:44 | 7 | 83.01 |
| 10/16/2026 17:44 | 1 | 83.00 |
| 10/16/2026 17:44 | 20 | 83.00 |
| 10/16/2026 17:43 | 1 | 83.11 |
| 10/16/2026 17:43 | 24 | 83.07 |
| 10/16/2026 17:43 | 1 | 83.08 |
| 10/16/2026 17:43 | 1 | 83.08 |
| 10/16/2026 17:43 | 36 | 83.14 |
| 10/16/2026 17:43 | 1 | 83.14 |
| 10/16/2026 17:43 | 1 | 83.14 |
| 10/16/2026 17:43 | 100 | 83.14 |
| 10/16/2026 17:43 | 5 | 83.16 |
| 10/16/2026 17:43 | 1 | 83.16 |
| 10/16/2026 17:43 | 1 | 83.16 |
| 10/16/2026 17:43 | 1 | 83.16 |
| 10/16/2026 17:37 | 2 | 83.21 |
| 10/16/2026 17:36 | 8 | 83.31 |
| 10/16/2026 17:35 | 1 | 83.16 |
| 10/16/2026 17:35 | 5 | 83.17 |
| 10/16/2026 17:34 | 1 | 83.17 |
| 10/16/2026 17:34 | 1 | 83.17 |
| 10/16/2026 17:33 | 1 | 83.17 |
| 10/16/2026 17:32 | 2 | 83.17 |
| 10/16/2026 17:32 | 1 | 83.17 |
| 10/16/2026 17:32 | 9 | 83.19 |
| 10/16/2026 17:30 | 1 | 83.21 |
| 10/16/2026 17:29 | 1 | 83.29 |
| 10/16/2026 17:28 | 3 | 83.46 |
| 10/16/2026 17:24 | 20 | 83.275 |
| 10/16/2026 17:22 | 5 | 83.20 |
| 10/16/2026 17:22 | 8 | 83.21 |
| 10/16/2026 17:22 | 1 | 83.21 |
| 10/16/2026 17:19 | 1 | 83.41 |
| 10/16/2026 17:19 | 2 | 83.41 |
| 10/16/2026 17:17 | 3 | 83.38 |
| 10/16/2026 17:17 | 13 | 83.38 |
| 10/16/2026 17:17 | 5 | 83.37 |
| 10/16/2026 17:17 | 13 | 83.37 |
| 10/16/2026 17:17 | 22 | 83.36 |
| 10/16/2026 17:17 | 25 | 83.36 |
| 10/16/2026 17:17 | 22 | 83.34 |
| 10/16/2026 17:17 | 50 | 83.33 |
| 10/16/2026 17:17 | 20 | 83.33 |
| 10/16/2026 17:17 | 25 | 83.24 |
| 10/16/2026 17:17 | 25 | 83.24 |
| 10/16/2026 17:13 | 20 | 83.22 |
| 10/16/2026 17:13 | 9 | 83.15 |
| 10/16/2026 17:13 | 25 | 83.15 |
| 10/16/2026 17:13 | 9 | 83.14 |
| 10/16/2026 17:13 | 24 | 83.14 |
| 10/16/2026 17:13 | 7 | 83.14 |
| 10/16/2026 17:13 | 24 | 83.14 |
| 10/16/2026 17:13 | 10 | 83.08 |
| 10/16/2026 17:13 | 16 | 82.92 |
| 10/16/2026 17:10 | 11 | 82.90 |
| 10/16/2026 17:10 | 1 | 82.90 |
| 10/16/2026 17:10 | 1 | 82.90 |
| 10/16/2026 17:10 | 5 | 83.00 |
| 10/16/2026 17:10 | 26 | 83.00 |
| 10/16/2026 17:10 | 1 | 83.00 |
| 10/16/2026 17:10 | 80 | 83.00 |
| 10/16/2026 17:10 | 10 | 83.03 |
| 10/16/2026 17:09 | 5 | 83.15 |
| 10/16/2026 17:09 | 5 | 83.16 |
| 10/16/2026 17:07 | 2 | 83.30 |
| 10/16/2026 17:07 | 3 | 83.30 |
| 10/16/2026 17:07 | 5 | 83.30 |
| 10/16/2026 17:07 | 40 | 83.30 |
| 10/16/2026 17:06 | 5 | 83.50 |
| 10/16/2026 17:06 | 4 | 83.50 |
| 10/16/2026 17:06 | 6 | 83.50 |
| 10/16/2026 17:06 | 100 | 83.51 |
| 10/16/2026 17:06 | 9 | 83.57 |
| 10/16/2026 17:06 | 9 | 83.57 |
| 10/16/2026 17:06 | 1 | 83.59 |
| 10/16/2026 17:05 | 118 | 83.71 |
| 10/16/2026 17:05 | 82 | 83.71 |
| 10/16/2026 17:05 | 18 | 83.71 |
| 10/16/2026 17:05 | 100 | 83.85 |
| 10/16/2026 17:05 | 100 | 83.86 |
| 10/16/2026 17:04 | 25 | 83.94 |
| 10/16/2026 17:04 | 22 | 83.94 |
| 10/16/2026 17:04 | 25 | 83.905 |
| 10/16/2026 17:03 | 35 | 83.87 |
| 10/16/2026 17:02 | 23 | 83.855 |
| 10/16/2026 17:02 | 12 | 83.91 |
| 10/16/2026 17:02 | 12 | 83.91 |
| 10/16/2026 17:02 | 34 | 83.91 |
| 10/16/2026 17:02 | 34 | 83.90 |
| 10/16/2026 17:02 | 100 | 83.89 |
| 10/16/2026 17:02 | 2 | 83.89 |
| 10/16/2026 17:02 | 1 | 83.89 |
| 10/16/2026 17:02 | 1 | 83.89 |
| 10/16/2026 17:02 | 16 | 83.89 |
| 10/16/2026 17:02 | 100 | 83.89 |
| 10/16/2026 17:02 | 100 | 83.88 |
| 10/16/2026 17:02 | 100 | 83.88 |
| 10/16/2026 17:02 | 15 | 83.88 |
| 10/16/2026 17:02 | 43 | 83.83 |
| 10/16/2026 17:02 | 30 | 83.69 |
| 10/16/2026 17:02 | 61 | 83.69 |
| 10/16/2026 17:02 | 39 | 83.69 |
| 10/16/2026 17:02 | 6 | 83.69 |
| 10/16/2026 17:02 | 64 | 83.69 |
| 10/16/2026 17:02 | 9 | 83.69 |
| 10/16/2026 17:02 | 28 | 83.69 |
| 10/16/2026 17:02 | 64 | 83.65 |
| 10/16/2026 17:02 | 100 | 83.65 |
| 10/16/2026 17:02 | 40 | 83.65 |
| 10/16/2026 17:02 | 17 | 83.70 |
| 10/16/2026 17:02 | 119 | 83.70 |
| 10/16/2026 17:02 | 64 | 83.70 |
| 10/16/2026 17:02 | 100 | 83.70 |
| 10/16/2026 17:02 | 100 | 83.65 |
| 10/16/2026 17:02 | 4 | 83.71 |
| 10/16/2026 17:02 | 24 | 83.71 |
| 10/16/2026 17:01 | 11 | 83.765 |
| 10/16/2026 16:56 | 1 | 83.745 |
| 10/16/2026 16:52 | 100 | 83.89 |
| 10/16/2026 16:51 | 100 | 84.00 |
| 10/16/2026 16:51 | 100 | 84.00 |
| 10/16/2026 16:51 | 100 | 84.01 |
| 10/16/2026 16:51 | 100 | 84.03 |
| 10/16/2026 16:51 | 5 | 84.15 |
| 10/16/2026 16:47 | 17 | 84.08 |
| 10/16/2026 16:47 | 25 | 84.09 |
| 10/16/2026 16:47 | 25 | 84.09 |
| 10/16/2026 16:47 | 25 | 84.09 |
| 10/16/2026 16:47 | 25 | 84.09 |
| 10/16/2026 16:47 | 100 | 84.09 |
| 10/16/2026 16:47 | 100 | 84.09 |
| 10/16/2026 16:47 | 32 | 84.08 |
| 10/16/2026 16:47 | 18 | 84.06 |
| 10/16/2026 16:47 | 12 | 83.92 |
| 10/16/2026 16:47 | 4 | 83.92 |
| 10/16/2026 16:47 | 30 | 83.92 |
| 10/16/2026 16:47 | 16 | 83.91 |
| 10/16/2026 16:47 | 12 | 83.91 |
| 10/16/2026 16:47 | 12 | 83.91 |
| 10/16/2026 16:47 | 1 | 83.90 |
| 10/16/2026 16:47 | 12 | 83.90 |
| 10/16/2026 16:47 | 34 | 83.90 |
| 10/16/2026 16:47 | 15 | 83.89 |
| 10/16/2026 16:47 | 45 | 83.89 |
| 10/16/2026 16:46 | 60 | 83.88 |
| 10/16/2026 16:44 | 11 | 83.72 |
| 10/16/2026 16:44 | 4 | 83.72 |
| 10/16/2026 16:44 | 26 | 83.79 |
| 10/16/2026 16:43 | 1 | 83.75 |
| 10/16/2026 16:43 | 100 | 83.75 |
| 10/16/2026 16:43 | 30 | 83.73 |
| 10/16/2026 16:42 | 16 | 83.625 |
| 10/16/2026 16:42 | 3 | 83.73 |
| 10/16/2026 16:42 | 9 | 83.74 |
| 10/16/2026 16:42 | 11 | 83.74 |
| 10/16/2026 16:42 | 100 | 83.86 |
| 10/16/2026 16:42 | 8 | 83.86 |
| 10/16/2026 16:41 | 28 | 83.96 |
| 10/16/2026 16:41 | 25 | 83.93 |
| 10/16/2026 16:41 | 28 | 83.93 |
| 10/16/2026 16:41 | 1 | 83.86 |
| 10/16/2026 16:41 | 6 | 83.94 |
| 10/16/2026 16:41 | 19 | 83.90 |
| 10/16/2026 16:40 | 15 | 84.00 |
| 10/16/2026 16:39 | 25 | 84.00 |
| 10/16/2026 16:39 | 25 | 84.00 |
| 10/16/2026 16:39 | 25 | 84.00 |
| 10/16/2026 16:39 | 25 | 84.00 |
| 10/16/2026 16:39 | 8 | 84.01 |
| 10/16/2026 16:39 | 200 | 84.01 |
| 10/16/2026 16:39 | 100 | 84.01 |
| 10/16/2026 16:39 | 4 | 84.01 |
| 10/16/2026 16:39 | 92 | 83.92 |
| 10/16/2026 16:39 | 100 | 83.92 |
| 10/16/2026 16:39 | 281 | 83.94 |
| 10/16/2026 16:39 | 195 | 84.00 |
| 10/16/2026 16:39 | 19 | 83.94 |
| 10/16/2026 16:39 | 64 | 84.01 |
| 10/16/2026 16:39 | 9 | 83.92 |
| 10/16/2026 16:39 | 100 | 83.94 |
| 10/16/2026 16:39 | 100 | 84.00 |
| 10/16/2026 16:37 | 10 | 83.95 |
| 10/16/2026 16:37 | 20 | 83.98 |
| 10/16/2026 16:37 | 1 | 84.00 |
| 10/16/2026 16:33 | 25 | 84.11 |
| 10/16/2026 16:33 | 100 | 84.13 |
| 10/16/2026 16:32 | 68 | 84.31 |
| 10/16/2026 16:32 | 18 | 84.31 |
| 10/16/2026 16:32 | 100 | 84.33 |
| 10/16/2026 16:32 | 6 | 84.41 |
| 10/16/2026 16:32 | 1 | 84.45 |
| 10/16/2026 16:32 | 300 | 84.45 |
| 10/16/2026 16:32 | 1 | 84.43 |
| 10/16/2026 16:32 | 12 | 84.47 |
| 10/16/2026 16:32 | 100 | 84.49 |
| 10/16/2026 16:32 | 84 | 84.50 |
| 10/16/2026 16:32 | 8 | 84.50 |
| 10/16/2026 16:32 | 69 | 84.50 |
| 10/16/2026 16:31 | 13 | 84.40 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.38 |
| 10/16/2026 16:31 | 50 | 84.37 |
| 10/16/2026 16:31 | 8 | 84.36 |
| 10/16/2026 16:27 | 52 | 84.105 |
| 10/16/2026 16:26 | 3 | 84.13 |
| 10/16/2026 16:26 | 83 | 84.13 |
| 10/16/2026 16:26 | 17 | 84.13 |
| 10/16/2026 16:26 | 1 | 84.14 |
| 10/16/2026 16:25 | 2 | 84.22 |
| 10/16/2026 16:24 | 1 | 84.33 |
| 10/16/2026 16:23 | 2 | 84.25 |
| 10/16/2026 16:23 | 48 | 84.25 |
| 10/16/2026 16:22 | 50 | 84.37 |
| 10/16/2026 16:22 | 50 | 84.37 |
| 10/16/2026 16:22 | 100 | 84.37 |
| 10/16/2026 16:22 | 100 | 84.36 |
| 10/16/2026 16:15 | 1 | 84.09 |
| 10/16/2026 16:13 | 1 | 84.17 |
| 10/16/2026 16:12 | 100 | 84.37 |
| 10/16/2026 16:11 | 6 | 84.18 |
| 10/16/2026 16:11 | 96 | 84.15 |
| 10/16/2026 16:11 | 13 | 83.83 |
| 10/16/2026 16:11 | 10 | 83.87 |
| 10/16/2026 16:11 | 30 | 84.00 |
| 10/16/2026 16:11 | 10 | 84.00 |
| 10/16/2026 16:08 | 39 | 84.50 |
| 10/16/2026 16:08 | 118 | 84.50 |
| 10/16/2026 16:08 | 50 | 84.46 |
| 10/16/2026 16:08 | 4 | 84.46 |
| 10/16/2026 16:08 | 50 | 84.46 |
| 10/16/2026 16:08 | 30 | 84.46 |
| 10/16/2026 16:08 | 67 | 84.46 |
| 10/16/2026 16:08 | 9 | 84.54 |
| 10/16/2026 16:08 | 16 | 84.53 |
| 10/16/2026 16:08 | 110 | 84.50 |
| 10/16/2026 16:08 | 27 | 84.50 |
| 10/16/2026 16:08 | 10 | 84.51 |
| 10/16/2026 16:08 | 63 | 84.50 |
| 10/16/2026 16:08 | 20 | 84.60 |
| 10/16/2026 16:08 | 12 | 84.60 |
| 10/16/2026 16:04 | 19 | 84.61 |
| 10/16/2026 16:04 | 1 | 84.61 |
| 10/16/2026 16:04 | 49 | 84.61 |
| 10/16/2026 16:04 | 1 | 84.61 |
| 10/16/2026 16:04 | 1 | 84.61 |
| 10/16/2026 16:04 | 27 | 84.74 |
| 10/16/2026 16:04 | 65 | 84.74 |
| 10/16/2026 16:04 | 40 | 84.61 |
| 10/16/2026 16:04 | 65 | 84.61 |
| 10/16/2026 16:04 | 50 | 84.74 |
| 10/16/2026 16:04 | 40 | 84.74 |
| 10/16/2026 16:04 | 3 | 84.66 |
| 10/16/2026 16:04 | 40 | 84.74 |
| 10/16/2026 16:04 | 2 | 84.67 |
| 10/16/2026 16:04 | 9 | 84.60 |
| 10/16/2026 16:04 | 2 | 84.69 |
| 10/16/2026 16:02 | 10 | 84.99 |
| 10/16/2026 16:01 | 16 | 85.00 |
| 10/16/2026 15:58 | 5 | 85.32 |
| 10/16/2026 15:58 | 22 | 85.18 |
| 10/16/2026 15:58 | 20 | 85.23 |
| 10/16/2026 15:58 | 100 | 85.09 |
| 10/16/2026 15:58 | 100 | 85.09 |
| 10/16/2026 15:58 | 100 | 85.09 |
| 10/16/2026 15:58 | 100 | 85.06 |
| 10/16/2026 15:58 | 22 | 84.78 |
| 10/16/2026 15:58 | 10 | 84.88 |
| 10/16/2026 15:58 | 100 | 84.88 |
| 10/16/2026 15:58 | 3 | 84.87 |
| 10/16/2026 15:58 | 10 | 84.87 |
| 10/16/2026 15:58 | 100 | 84.87 |
| 10/16/2026 15:58 | 10 | 84.86 |
| 10/16/2026 15:58 | 100 | 84.85 |
| 10/16/2026 15:57 | 1 | 84.69 |
| 10/16/2026 15:50 | 8 | 84.55 |
| 10/16/2026 15:50 | 22 | 84.68 |
| 10/16/2026 15:50 | 78 | 84.68 |
| 10/16/2026 15:50 | 100 | 84.68 |
| 10/16/2026 15:50 | 22 | 84.69 |
| 10/16/2026 15:50 | 200 | 84.69 |
| 10/16/2026 15:50 | 9 | 84.69 |
| 10/16/2026 15:50 | 43 | 84.69 |
| 10/16/2026 15:50 | 326 | 84.69 |
| 10/16/2026 15:50 | 200 | 84.69 |
| 10/16/2026 15:47 | 40 | 84.89 |
| 10/16/2026 15:47 | 100 | 84.89 |
| 10/16/2026 15:45 | 4 | 85.50 |
| 10/16/2026 15:45 | 6 | 85.49 |
| 10/16/2026 15:45 | 40 | 85.49 |
| 10/16/2026 15:45 | 40 | 85.49 |
| 10/16/2026 15:45 | 14 | 85.49 |
| 10/16/2026 15:45 | 12 | 85.25 |
| 10/16/2026 15:45 | 4 | 85.19 |
| 10/16/2026 15:45 | 1 | 85.19 |
| 10/16/2026 15:45 | 20 | 85.06 |
| 10/16/2026 15:45 | 1 | 84.93 |
| 10/16/2026 15:45 | 1 | 84.97 |
| 10/16/2026 15:44 | 12 | 84.99 |
| 10/16/2026 15:44 | 7 | 84.98 |
| 10/16/2026 15:43 | 2 | 84.94 |
| 10/16/2026 15:43 | 12 | 84.94 |
| 10/16/2026 15:43 | 7 | 84.94 |
| 10/16/2026 15:43 | 74 | 84.78 |
| 10/16/2026 15:43 | 26 | 84.78 |
| 10/16/2026 15:43 | 128 | 84.78 |
| 10/16/2026 15:43 | 8 | 84.78 |
| 10/16/2026 15:43 | 39 | 84.78 |
| 10/16/2026 15:43 | 159 | 84.78 |
| 10/16/2026 15:43 | 175 | 84.79 |
| 10/16/2026 15:43 | 25 | 84.79 |
| 10/16/2026 15:43 | 112 | 84.93 |
| 10/16/2026 15:43 | 3 | 84.98 |
| 10/16/2026 15:43 | 12 | 84.98 |
| 10/16/2026 15:43 | 12 | 84.98 |
| 10/16/2026 15:42 | 112 | 84.75 |
| 10/16/2026 15:42 | 3 | 84.59 |
| 10/16/2026 15:41 | 3 | 84.165 |
| 10/16/2026 15:38 | 5 | 84.45 |
| 10/16/2026 15:38 | 5 | 84.45 |
| 10/16/2026 15:38 | 5 | 84.45 |
| 10/16/2026 15:37 | 43 | 84.45 |
| 10/16/2026 15:37 | 43 | 84.31 |
| 10/16/2026 15:37 | 3 | 83.88 |
| 10/16/2026 15:37 | 4 | 84.00 |
| 10/16/2026 15:37 | 4 | 84.00 |
| 10/16/2026 15:37 | 4 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:37 | 8 | 83.99 |
| 10/16/2026 15:35 | 25 | 83.275 |
| 10/16/2026 15:32 | 196 | 83.05 |
| 10/16/2026 15:32 | 10 | 83.00 |
| 10/16/2026 15:32 | 1500 | 83.00 |
| 10/16/2026 15:32 | 100 | 83.00 |
| 10/16/2026 15:32 | 1970 | 83.00 |
| 10/16/2026 15:32 | 24 | 83.00 |
| 10/16/2026 15:32 | 1941 | 83.00 |
| 10/16/2026 15:32 | 65 | 83.00 |
| 10/16/2026 15:32 | 20 | 83.00 |
| 10/16/2026 15:32 | 1 | 83.05 |
| 10/16/2026 15:32 | 120 | 83.05 |
| 10/16/2026 15:32 | 100 | 83.05 |
| 10/16/2026 15:32 | 92 | 83.06 |
| 10/16/2026 15:32 | 100 | 83.06 |
| 10/16/2026 15:32 | 5 | 83.15 |
| 10/16/2026 15:32 | 29 | 83.20 |
| 10/16/2026 15:32 | 12 | 83.23 |
| 10/16/2026 15:32 | 12 | 83.25 |
| 10/16/2026 15:32 | 1 | 83.25 |
| 10/16/2026 15:30 | 8314 | 83.39 |
| 10/16/2026 15:30 | 15 | 83.26 |
| 10/16/2026 15:01 | 50 | 83.60 |
| 10/16/2026 14:51 | 24 | 83.20 |
| 10/16/2026 14:51 | 3 | 83.20 |
| 10/16/2026 14:51 | 3 | 83.20 |
| 10/16/2026 14:51 | 11 | 83.20 |
| 10/16/2026 14:51 | 12 | 83.20 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |
| 10/16/2026 14:50 | 1 | 83.31 |