Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:58
|
Bid Volume |
Ask
10/16/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
93.18
-1.66
(
-1.75% )
|
93.19
|
100 |
93.21
|
1,000 |
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 | � | 93.18 |
| 10/17/2026 01:03 | 2 | 92.96 |
| 10/17/2026 01:03 | 11 | 92.95 |
| 10/17/2026 01:03 | 2 | 92.89 |
| 10/17/2026 01:03 | 2 | 92.89 |
| 10/17/2026 01:03 | 2 | 92.59 |
| 10/17/2026 01:03 | 11 | 92.82 |
| 10/17/2026 01:03 | 2 | 92.79 |
| 10/17/2026 01:03 | 3 | 93.09 |
| 10/17/2026 01:03 | 2 | 93.04 |
| 10/17/2026 01:03 | 3 | 92.88 |
| 10/17/2026 01:03 | 3 | 92.97 |
| 10/17/2026 00:06 | 10 | 93.50 |
| 10/16/2026 23:20 | � | 93.18 |
| 10/16/2026 22:30 | � | 93.18 |
| 10/16/2026 22:00 | � | 93.18 |
| 10/16/2026 22:00 | 30752 | 93.18 |
| 10/16/2026 21:59 | 100 | 93.20 |
| 10/16/2026 21:59 | 35 | 93.20 |
| 10/16/2026 21:59 | 10 | 93.21 |
| 10/16/2026 21:59 | 7 | 93.20 |
| 10/16/2026 21:59 | 2 | 93.21 |
| 10/16/2026 21:59 | 8 | 93.20 |
| 10/16/2026 21:59 | 116 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 800 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 81 | 93.21 |
| 10/16/2026 21:59 | 16 | 93.21 |
| 10/16/2026 21:59 | 201 | 93.195 |
| 10/16/2026 21:59 | 1 | 93.20 |
| 10/16/2026 21:59 | 1 | 93.20 |
| 10/16/2026 21:59 | 3 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 96 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.24 |
| 10/16/2026 21:59 | 1 | 93.21 |
| 10/16/2026 21:59 | 1 | 93.21 |
| 10/16/2026 21:59 | 9 | 93.22 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 204 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 100 | 93.21 |
| 10/16/2026 21:59 | 96 | 93.20 |
| 10/16/2026 21:59 | 100 | 93.19 |
| 10/16/2026 21:59 | 4 | 93.20 |
| 10/16/2026 21:59 | 1 | 93.20 |
| 10/16/2026 21:59 | 107 | 93.175 |
| 10/16/2026 21:59 | 100 | 93.17 |
| 10/16/2026 21:59 | 389 | 93.17 |
| 10/16/2026 21:59 | 476 | 93.17 |
| 10/16/2026 21:59 | 400 | 93.16 |
| 10/16/2026 21:59 | 100 | 93.16 |
| 10/16/2026 21:59 | 100 | 93.17 |
| 10/16/2026 21:59 | 127 | 93.19 |
| 10/16/2026 21:59 | 100 | 93.19 |
| 10/16/2026 21:59 | 1 | 93.15 |
| 10/16/2026 21:59 | 99 | 93.17 |
| 10/16/2026 21:59 | 40 | 93.19 |
| 10/16/2026 21:59 | 100 | 93.19 |
| 10/16/2026 21:59 | 1 | 93.17 |
| 10/16/2026 21:59 | 60 | 93.19 |
| 10/16/2026 21:59 | 50 | 93.17 |
| 10/16/2026 21:59 | 43 | 93.15 |
| 10/16/2026 21:59 | 7 | 93.16 |
| 10/16/2026 21:59 | 100 | 93.18 |
| 10/16/2026 21:59 | 100 | 93.18 |
| 10/16/2026 21:59 | 100 | 93.18 |
| 10/16/2026 21:59 | 100 | 93.20 |
| 10/16/2026 21:59 | 100 | 93.18 |
| 10/16/2026 21:59 | 100 | 93.17 |
| 10/16/2026 21:59 | 3 | 93.15 |
| 10/16/2026 21:59 | 6 | 93.15 |
| 10/16/2026 21:59 | 1 | 93.15 |
| 10/16/2026 21:59 | 26 | 93.15 |
| 10/16/2026 21:59 | 20 | 93.14 |
| 10/16/2026 21:59 | 44 | 93.14 |
| 10/16/2026 21:59 | 20 | 93.14 |
| 10/16/2026 21:59 | 24 | 93.14 |
| 10/16/2026 21:59 | 60 | 93.14 |
| 10/16/2026 21:59 | 16 | 93.14 |
| 10/16/2026 21:59 | 44 | 93.14 |
| 10/16/2026 21:59 | 36 | 93.13 |
| 10/16/2026 21:59 | 5 | 93.13 |
| 10/16/2026 21:59 | 100 | 93.13 |
| 10/16/2026 21:59 | 60 | 93.14 |
| 10/16/2026 21:59 | 20 | 93.14 |
| 10/16/2026 21:59 | 100 | 93.12 |
| 10/16/2026 21:59 | 4 | 93.13 |
| 10/16/2026 21:59 | 47 | 93.13 |
| 10/16/2026 21:59 | 53 | 93.13 |
| 10/16/2026 21:59 | 136 | 93.175 |
| 10/16/2026 21:59 | 100 | 93.175 |
| 10/16/2026 21:59 | 3 | 93.15 |
| 10/16/2026 21:59 | 10 | 93.15 |
| 10/16/2026 21:59 | 100 | 93.15 |
| 10/16/2026 21:59 | 185 | 93.15 |
| 10/16/2026 21:59 | 115 | 93.15 |
| 10/16/2026 21:59 | 185 | 93.14 |
| 10/16/2026 21:58 | 14 | 93.13 |
| 10/16/2026 21:58 | 13 | 93.19 |
| 10/16/2026 21:58 | 100 | 93.14 |
| 10/16/2026 21:58 | 56 | 93.14 |
| 10/16/2026 21:58 | 44 | 93.14 |
| 10/16/2026 21:58 | 100 | 93.13 |
| 10/16/2026 21:58 | 100 | 93.13 |
| 10/16/2026 21:58 | 100 | 93.12 |
| 10/16/2026 21:58 | 1 | 93.10 |
| 10/16/2026 21:58 | 1 | 93.10 |
| 10/16/2026 21:58 | 3 | 93.10 |
| 10/16/2026 21:58 | 10 | 93.10 |
| 10/16/2026 21:58 | 100 | 93.10 |
| 10/16/2026 21:58 | 3 | 93.10 |
| 10/16/2026 21:58 | 1 | 93.10 |
| 10/16/2026 21:58 | 19 | 93.10 |
| 10/16/2026 21:58 | 169 | 93.10 |
| 10/16/2026 21:58 | 6 | 93.10 |
| 10/16/2026 21:58 | 25 | 93.10 |
| 10/16/2026 21:58 | 20 | 93.10 |
| 10/16/2026 21:58 | 13 | 93.10 |
| 10/16/2026 21:58 | 100 | 93.10 |
| 10/16/2026 21:58 | 1 | 93.10 |
| 10/16/2026 21:58 | 10 | 93.10 |
| 10/16/2026 21:58 | 300 | 93.10 |
| 10/16/2026 21:58 | 1 | 93.10 |
| 10/16/2026 21:58 | 95 | 93.08 |
| 10/16/2026 21:58 | 68 | 93.08 |
| 10/16/2026 21:58 | 10 | 93.09 |
| 10/16/2026 21:58 | 62 | 93.09 |
| 10/16/2026 21:58 | 43 | 93.09 |
| 10/16/2026 21:58 | 141 | 93.09 |
| 10/16/2026 21:58 | 100 | 93.09 |
| 10/16/2026 21:58 | 291 | 93.08 |
| 10/16/2026 21:58 | 60 | 93.07 |
| 10/16/2026 21:58 | 100 | 93.06 |
| 10/16/2026 21:58 | 100 | 93.06 |
| 10/16/2026 21:58 | 100 | 93.05 |
| 10/16/2026 21:58 | 100 | 93.05 |
| 10/16/2026 21:58 | 100 | 93.05 |
| 10/16/2026 21:58 | 200 | 93.06 |
| 10/16/2026 21:58 | 100 | 93.06 |
| 10/16/2026 21:57 | 125 | 93.03 |
| 10/16/2026 21:57 | 125 | 93.03 |
| 10/16/2026 21:57 | 39 | 93.06 |
| 10/16/2026 21:57 | 38 | 93.06 |
| 10/16/2026 21:57 | 50 | 93.06 |
| 10/16/2026 21:57 | 27 | 93.09 |
| 10/16/2026 21:57 | 1 | 93.06 |
| 10/16/2026 21:57 | 5 | 93.06 |
| 10/16/2026 21:57 | 6 | 93.06 |
| 10/16/2026 21:57 | 123 | 93.075 |
| 10/16/2026 21:57 | 6 | 93.06 |
| 10/16/2026 21:57 | 10 | 93.06 |
| 10/16/2026 21:57 | 15 | 93.06 |
| 10/16/2026 21:57 | 100 | 93.075 |
| 10/16/2026 21:57 | 30 | 93.075 |
| 10/16/2026 21:57 | 27 | 93.09 |
| 10/16/2026 21:57 | 3 | 93.09 |
| 10/16/2026 21:57 | 6 | 93.09 |
| 10/16/2026 21:57 | 27 | 93.09 |
| 10/16/2026 21:57 | 3 | 93.09 |
| 10/16/2026 21:57 | 212 | 93.09 |
| 10/16/2026 21:57 | 1 | 93.09 |
| 10/16/2026 21:57 | 88 | 93.09 |
| 10/16/2026 21:57 | 72 | 93.09 |
| 10/16/2026 21:57 | 40 | 93.08 |
| 10/16/2026 21:57 | 28 | 93.09 |
| 10/16/2026 21:57 | 100 | 93.09 |
| 10/16/2026 21:57 | 1 | 93.09 |
| 10/16/2026 21:57 | 10 | 93.09 |
| 10/16/2026 21:57 | 100 | 93.08 |
| 10/16/2026 21:57 | 1 | 93.08 |
| 10/16/2026 21:57 | 10 | 93.08 |
| 10/16/2026 21:57 | 4 | 93.08 |
| 10/16/2026 21:57 | 84 | 93.08 |
| 10/16/2026 21:57 | 100 | 93.08 |
| 10/16/2026 21:57 | 1 | 93.08 |
| 10/16/2026 21:57 | 100 | 93.08 |
| 10/16/2026 21:56 | 1 | 93.08 |
| 10/16/2026 21:56 | 10 | 93.08 |
| 10/16/2026 21:56 | 12 | 93.065 |
| 10/16/2026 21:56 | 4 | 93.08 |
| 10/16/2026 21:56 | 10 | 93.08 |
| 10/16/2026 21:56 | 16 | 93.04 |
| 10/16/2026 21:56 | 114 | 93.03 |
| 10/16/2026 21:56 | 1 | 93.03 |
| 10/16/2026 21:56 | 13 | 93.03 |
| 10/16/2026 21:56 | 3 | 93.03 |
| 10/16/2026 21:56 | 10 | 93.03 |
| 10/16/2026 21:56 | 10 | 93.03 |
| 10/16/2026 21:56 | 200 | 93.03 |
| 10/16/2026 21:56 | 3 | 93.03 |
| 10/16/2026 21:56 | 1 | 93.03 |
| 10/16/2026 21:56 | 2 | 93.03 |
| 10/16/2026 21:56 | 2 | 93.03 |
| 10/16/2026 21:56 | 10 | 93.02 |
| 10/16/2026 21:56 | 94 | 93.01 |
| 10/16/2026 21:55 | 18 | 93.01 |
| 10/16/2026 21:55 | 13 | 93.03 |
| 10/16/2026 21:55 | 1 | 92.97 |
| 10/16/2026 21:55 | 25 | 92.97 |
| 10/16/2026 21:55 | 100 | 92.97 |
| 10/16/2026 21:55 | 200 | 92.97 |
| 10/16/2026 21:55 | 25 | 92.97 |
| 10/16/2026 21:55 | 100 | 92.97 |
| 10/16/2026 21:54 | 201 | 92.93 |
| 10/16/2026 21:54 | 299 | 92.93 |
| 10/16/2026 21:54 | 45 | 93.02 |
| 10/16/2026 21:54 | 100 | 93.02 |
| 10/16/2026 21:54 | 1 | 93.01 |
| 10/16/2026 21:54 | 1 | 93.01 |
| 10/16/2026 21:54 | 53 | 93.01 |
| 10/16/2026 21:54 | 100 | 93.01 |
| 10/16/2026 21:54 | 230 | 92.92 |
| 10/16/2026 21:54 | 270 | 92.92 |
| 10/16/2026 21:54 | 68 | 92.92 |
| 10/16/2026 21:54 | 100 | 92.99 |
| 10/16/2026 21:54 | 58 | 92.96 |
| 10/16/2026 21:54 | 49 | 92.96 |
| 10/16/2026 21:54 | 100 | 92.96 |
| 10/16/2026 21:54 | 100 | 92.97 |
| 10/16/2026 21:54 | 100 | 93.01 |
| 10/16/2026 21:51 | 58 | 92.94 |
| 10/16/2026 21:51 | 11 | 92.94 |
| 10/16/2026 21:51 | 89 | 92.94 |
| 10/16/2026 21:51 | 10 | 92.95 |
| 10/16/2026 21:51 | 100 | 92.95 |
| 10/16/2026 21:51 | 20 | 93.01 |
| 10/16/2026 21:51 | 80 | 93.01 |
| 10/16/2026 21:51 | 20 | 92.97 |
| 10/16/2026 21:51 | 1 | 92.95 |
| 10/16/2026 21:51 | 148 | 93.05 |
| 10/16/2026 21:50 | 100 | 92.975 |
| 10/16/2026 21:50 | 4 | 93.06 |
| 10/16/2026 21:50 | 102 | 93.04 |
| 10/16/2026 21:50 | 100 | 93.04 |
| 10/16/2026 21:50 | 4 | 93.06 |
| 10/16/2026 21:49 | 100 | 93.07 |
| 10/16/2026 21:49 | 100 | 93.07 |
| 10/16/2026 21:49 | 100 | 93.06 |
| 10/16/2026 21:49 | 100 | 93.05 |
| 10/16/2026 21:47 | 5 | 93.03 |
| 10/16/2026 21:47 | 100 | 93.03 |
| 10/16/2026 21:44 | 94 | 93.14 |
| 10/16/2026 21:44 | 166 | 93.14 |
| 10/16/2026 21:44 | 40 | 93.14 |
| 10/16/2026 21:44 | 200 | 93.15 |
| 10/16/2026 21:44 | 100 | 93.185 |
| 10/16/2026 21:44 | 9 | 93.24 |
| 10/16/2026 21:42 | 20 | 93.20 |
| 10/16/2026 21:40 | 60 | 93.26 |
| 10/16/2026 21:39 | 25 | 93.23 |
| 10/16/2026 21:39 | 25 | 93.23 |
| 10/16/2026 21:39 | 1 | 93.22 |
| 10/16/2026 21:39 | 100 | 93.165 |
| 10/16/2026 21:36 | 17 | 93.34 |
| 10/16/2026 21:34 | 23 | 93.30 |
| 10/16/2026 21:34 | 4 | 93.26 |
| 10/16/2026 21:33 | 112 | 93.16 |
| 10/16/2026 21:31 | 42 | 92.99 |
| 10/16/2026 21:31 | 18 | 92.99 |
| 10/16/2026 21:31 | 4 | 93.00 |
| 10/16/2026 21:31 | 36 | 93.00 |
| 10/16/2026 21:31 | 60 | 93.00 |
| 10/16/2026 21:30 | 3 | 93.06 |
| 10/16/2026 21:27 | 10 | 93.00 |
| 10/16/2026 21:27 | 50 | 92.95 |
| 10/16/2026 21:26 | 80 | 92.89 |
| 10/16/2026 21:22 | 102 | 92.87 |
| 10/16/2026 21:22 | 1 | 92.78 |
| 10/16/2026 21:22 | 100 | 92.78 |
| 10/16/2026 21:22 | 14 | 92.80 |
| 10/16/2026 21:22 | 25 | 92.80 |
| 10/16/2026 21:22 | 25 | 92.80 |
| 10/16/2026 21:21 | 4 | 92.86 |
| 10/16/2026 21:19 | 20 | 92.75 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 25 | 92.78 |
| 10/16/2026 21:19 | 4 | 92.77 |
| 10/16/2026 21:19 | 100 | 92.76 |
| 10/16/2026 21:19 | 20 | 92.76 |
| 10/16/2026 21:19 | 4 | 92.76 |
| 10/16/2026 21:19 | 1 | 92.80 |
| 10/16/2026 21:19 | 100 | 92.80 |
| 10/16/2026 21:19 | 5 | 92.80 |
| 10/16/2026 21:19 | 51 | 92.74 |
| 10/16/2026 21:19 | 8 | 92.79 |
| 10/16/2026 21:19 | 100 | 92.79 |
| 10/16/2026 21:19 | 31 | 92.79 |
| 10/16/2026 21:18 | 1 | 92.78 |
| 10/16/2026 21:18 | 5 | 92.78 |
| 10/16/2026 21:18 | 100 | 92.78 |
| 10/16/2026 21:18 | 106 | 92.77 |
| 10/16/2026 21:18 | 13 | 92.655 |
| 10/16/2026 21:18 | 97 | 92.655 |
| 10/16/2026 21:17 | 100 | 92.75 |
| 10/16/2026 21:17 | 11 | 92.67 |
| 10/16/2026 21:17 | 11 | 92.665 |
| 10/16/2026 21:17 | 72 | 92.68 |
| 10/16/2026 21:17 | 100 | 92.74 |
| 10/16/2026 21:17 | 125 | 92.75 |
| 10/16/2026 21:17 | 50 | 92.75 |
| 10/16/2026 21:17 | 15 | 92.79 |
| 10/16/2026 21:17 | 15 | 92.83 |
| 10/16/2026 21:16 | 9 | 92.83 |
| 10/16/2026 21:16 | 23 | 92.98 |
| 10/16/2026 21:16 | 100 | 92.96 |
| 10/16/2026 21:15 | 1 | 92.80 |
| 10/16/2026 21:14 | 1 | 92.80 |
| 10/16/2026 21:14 | 1 | 92.98 |
| 10/16/2026 21:13 | 9 | 92.79 |
| 10/16/2026 21:13 | 1 | 92.80 |
| 10/16/2026 21:13 | 19 | 92.80 |
| 10/16/2026 21:12 | 19 | 92.80 |
| 10/16/2026 21:12 | 96 | 92.875 |
| 10/16/2026 21:11 | 9 | 92.77 |
| 10/16/2026 21:09 | 9 | 92.76 |
| 10/16/2026 21:08 | 24 | 92.89 |
| 10/16/2026 21:07 | 6 | 92.77 |
| 10/16/2026 21:06 | 3 | 92.84 |
| 10/16/2026 21:06 | 200 | 92.79 |
| 10/16/2026 21:04 | 100 | 92.87 |
| 10/16/2026 21:04 | 25 | 92.94 |
| 10/16/2026 21:04 | 30 | 92.94 |
| 10/16/2026 21:04 | 44 | 92.94 |
| 10/16/2026 21:04 | 132 | 93.00 |
| 10/16/2026 21:04 | 1 | 93.00 |
| 10/16/2026 21:04 | 100 | 92.99 |
| 10/16/2026 21:03 | 36 | 92.91 |
| 10/16/2026 21:03 | 2 | 92.90 |
| 10/16/2026 21:02 | 1 | 92.92 |
| 10/16/2026 21:01 | 100 | 92.885 |
| 10/16/2026 21:01 | 1 | 92.92 |
| 10/16/2026 21:00 | 54 | 92.85 |
| 10/16/2026 20:58 | 2 | 92.81 |
| 10/16/2026 20:56 | 100 | 92.68 |
| 10/16/2026 20:56 | 20 | 92.76 |
| 10/16/2026 20:56 | 50 | 92.76 |
| 10/16/2026 20:56 | 50 | 92.76 |
| 10/16/2026 20:56 | 3 | 92.74 |
| 10/16/2026 20:56 | 100 | 92.74 |
| 10/16/2026 20:56 | 1 | 92.63 |
| 10/16/2026 20:55 | 25 | 92.645 |
| 10/16/2026 20:55 | 25 | 92.645 |
| 10/16/2026 20:55 | 25 | 92.645 |
| 10/16/2026 20:55 | 1 | 92.66 |
| 10/16/2026 20:55 | 8 | 92.69 |
| 10/16/2026 20:54 | 34 | 92.70 |
| 10/16/2026 20:54 | 2 | 92.70 |
| 10/16/2026 20:54 | 2 | 92.75 |
| 10/16/2026 20:54 | 1 | 92.75 |
| 10/16/2026 20:53 | 3 | 92.76 |
| 10/16/2026 20:52 | 50 | 92.80 |
| 10/16/2026 20:52 | 5 | 92.80 |
| 10/16/2026 20:52 | 5 | 92.80 |
| 10/16/2026 20:52 | 20 | 92.81 |
| 10/16/2026 20:52 | 180 | 92.81 |
| 10/16/2026 20:52 | 100 | 92.93 |
| 10/16/2026 20:52 | 100 | 92.94 |
| 10/16/2026 20:50 | 42 | 93.00 |
| 10/16/2026 20:44 | 42 | 93.06 |
| 10/16/2026 20:44 | 100 | 93.02 |
| 10/16/2026 20:44 | 22 | 93.04 |
| 10/16/2026 20:40 | 2 | 93.14 |
| 10/16/2026 20:40 | 100 | 93.14 |
| 10/16/2026 20:40 | 1 | 93.14 |
| 10/16/2026 20:39 | 5 | 93.09 |
| 10/16/2026 20:39 | 100 | 93.08 |
| 10/16/2026 20:39 | 100 | 93.06 |
| 10/16/2026 20:39 | 9 | 93.06 |
| 10/16/2026 20:39 | 91 | 93.06 |
| 10/16/2026 20:39 | 100 | 93.06 |
| 10/16/2026 20:39 | 82 | 93.05 |
| 10/16/2026 20:39 | 18 | 93.05 |
| 10/16/2026 20:39 | 100 | 93.04 |
| 10/16/2026 20:38 | 58 | 92.96 |
| 10/16/2026 20:38 | 100 | 92.96 |
| 10/16/2026 20:38 | 240 | 92.96 |
| 10/16/2026 20:38 | 5 | 93.02 |
| 10/16/2026 20:36 | 11 | 93.00 |
| 10/16/2026 20:36 | 25 | 93.01 |
| 10/16/2026 20:36 | 25 | 93.01 |
| 10/16/2026 20:36 | 25 | 93.01 |
| 10/16/2026 20:29 | 3 | 93.06 |
| 10/16/2026 20:29 | 100 | 93.02 |
| 10/16/2026 20:29 | 16 | 92.98 |
| 10/16/2026 20:27 | 5 | 92.96 |
| 10/16/2026 20:27 | 100 | 92.97 |
| 10/16/2026 20:27 | 71 | 92.97 |
| 10/16/2026 20:27 | 64 | 92.97 |
| 10/16/2026 20:25 | 9 | 93.08 |
| 10/16/2026 20:19 | 6 | 92.96 |
| 10/16/2026 20:19 | 5 | 92.96 |
| 10/16/2026 20:19 | 85 | 93.13 |
| 10/16/2026 20:19 | 20 | 93.12 |
| 10/16/2026 20:15 | 3 | 93.13 |
| 10/16/2026 20:14 | 1 | 93.13 |
| 10/16/2026 20:14 | 14 | 93.13 |
| 10/16/2026 20:12 | 14 | 93.13 |
| 10/16/2026 20:10 | 1 | 93.13 |
| 10/16/2026 20:09 | 2 | 93.12 |
| 10/16/2026 20:08 | 2 | 93.01 |
| 10/16/2026 20:08 | 98 | 93.01 |
| 10/16/2026 20:08 | 1 | 93.00 |
| 10/16/2026 20:08 | 1 | 93.00 |
| 10/16/2026 20:07 | 6 | 92.88 |
| 10/16/2026 20:06 | 100 | 92.90 |
| 10/16/2026 20:05 | 6 | 92.94 |
| 10/16/2026 20:04 | 80 | 92.90 |
| 10/16/2026 20:04 | 100 | 92.88 |
| 10/16/2026 20:04 | 25 | 92.84 |
| 10/16/2026 20:03 | 2 | 92.84 |
| 10/16/2026 20:03 | 6 | 92.84 |
| 10/16/2026 20:02 | 300 | 92.80 |
| 10/16/2026 20:02 | 100 | 92.77 |
| 10/16/2026 20:02 | 107 | 92.81 |
| 10/16/2026 20:02 | 80 | 92.80 |
| 10/16/2026 20:02 | 96 | 92.80 |
| 10/16/2026 20:02 | 3 | 92.80 |
| 10/16/2026 20:02 | 100 | 92.80 |
| 10/16/2026 20:02 | 100 | 92.76 |
| 10/16/2026 20:01 | 2 | 92.78 |
| 10/16/2026 20:01 | 2 | 92.80 |
| 10/16/2026 20:01 | 2 | 92.81 |
| 10/16/2026 20:01 | 80 | 92.82 |
| 10/16/2026 20:01 | 2 | 92.82 |
| 10/16/2026 20:01 | 1 | 92.83 |
| 10/16/2026 20:00 | 2 | 92.86 |
| 10/16/2026 20:00 | 19 | 92.90 |
| 10/16/2026 20:00 | 2 | 92.92 |
| 10/16/2026 20:00 | 2 | 92.93 |
| 10/16/2026 20:00 | 128 | 92.97 |
| 10/16/2026 20:00 | 20 | 92.94 |
| 10/16/2026 20:00 | 2 | 92.95 |
| 10/16/2026 20:00 | 107 | 92.96 |
| 10/16/2026 20:00 | 300 | 93.00 |
| 10/16/2026 20:00 | 52 | 93.00 |
| 10/16/2026 20:00 | 2 | 93.01 |
| 10/16/2026 19:59 | 1 | 93.05 |
| 10/16/2026 19:59 | 1 | 93.06 |
| 10/16/2026 19:59 | 1 | 93.06 |
| 10/16/2026 19:59 | 1 | 93.06 |
| 10/16/2026 19:59 | 1 | 93.06 |
| 10/16/2026 19:59 | 1 | 93.06 |
| 10/16/2026 19:59 | 2 | 93.12 |
| 10/16/2026 19:58 | 73 | 93.11 |
| 10/16/2026 19:58 | 100 | 93.125 |
| 10/16/2026 19:55 | 57 | 93.17 |
| 10/16/2026 19:55 | 43 | 93.17 |
| 10/16/2026 19:55 | 35 | 93.17 |
| 10/16/2026 19:55 | 10 | 93.17 |
| 10/16/2026 19:55 | 17 | 93.17 |
| 10/16/2026 19:55 | 43 | 93.17 |
| 10/16/2026 19:55 | 100 | 93.15 |
| 10/16/2026 19:55 | 100 | 93.16 |
| 10/16/2026 19:55 | 3 | 93.16 |
| 10/16/2026 19:55 | 100 | 93.16 |
| 10/16/2026 19:55 | 35 | 93.11 |
| 10/16/2026 19:55 | 92 | 93.11 |
| 10/16/2026 19:55 | 100 | 93.11 |
| 10/16/2026 19:55 | 222 | 93.11 |
| 10/16/2026 19:55 | 300 | 93.10 |
| 10/16/2026 19:54 | 11 | 93.17 |
| 10/16/2026 19:53 | 11 | 93.18 |
| 10/16/2026 19:51 | 25 | 93.10 |
| 10/16/2026 19:50 | 12 | 93.17 |
| 10/16/2026 19:48 | 12 | 93.17 |
| 10/16/2026 19:46 | 5 | 93.18 |
| 10/16/2026 19:42 | 5 | 93.24 |
| 10/16/2026 19:34 | 95 | 93.11 |
| 10/16/2026 19:34 | 5 | 93.11 |
| 10/16/2026 19:34 | 100 | 93.11 |
| 10/16/2026 19:34 | 5 | 93.11 |
| 10/16/2026 19:34 | 3 | 93.11 |
| 10/16/2026 19:34 | 7 | 93.11 |
| 10/16/2026 19:33 | 200 | 93.10 |
| 10/16/2026 19:33 | 93 | 93.10 |
| 10/16/2026 19:33 | 7 | 93.10 |
| 10/16/2026 19:31 | 25 | 93.07 |
| 10/16/2026 19:31 | 25 | 93.07 |
| 10/16/2026 19:31 | 25 | 93.07 |
| 10/16/2026 19:29 | 45 | 93.04 |
| 10/16/2026 19:29 | 1 | 93.04 |
| 10/16/2026 19:27 | 10 | 93.10 |
| 10/16/2026 19:27 | 10 | 93.10 |
| 10/16/2026 19:27 | 10 | 93.10 |
| 10/16/2026 19:19 | 8 | 92.95 |
| 10/16/2026 19:19 | 31 | 92.90 |
| 10/16/2026 19:19 | 1 | 92.91 |
| 10/16/2026 19:19 | 1 | 92.92 |
| 10/16/2026 19:19 | 17 | 92.92 |
| 10/16/2026 19:17 | 6 | 93.00 |
| 10/16/2026 19:16 | 36 | 93.15 |
| 10/16/2026 19:16 | 100 | 93.14 |
| 10/16/2026 19:16 | 20 | 93.11 |
| 10/16/2026 19:16 | 82 | 92.97 |
| 10/16/2026 19:16 | 1 | 92.95 |
| 10/16/2026 19:16 | 13 | 92.98 |
| 10/16/2026 19:16 | 7 | 92.98 |
| 10/16/2026 19:16 | 1 | 92.99 |
| 10/16/2026 19:16 | 10 | 93.00 |
| 10/16/2026 19:16 | 1 | 93.00 |
| 10/16/2026 19:16 | 2 | 93.00 |
| 10/16/2026 19:16 | 1 | 93.01 |
| 10/16/2026 19:16 | 10 | 93.02 |
| 10/16/2026 19:16 | 1 | 93.02 |
| 10/16/2026 19:16 | 9 | 93.02 |
| 10/16/2026 19:16 | 1 | 93.04 |
| 10/16/2026 19:16 | 10 | 93.05 |
| 10/16/2026 19:15 | 1 | 93.10 |
| 10/16/2026 19:15 | 32 | 93.10 |
| 10/16/2026 19:15 | 20 | 93.13 |
| 10/16/2026 19:15 | 53 | 93.10 |
| 10/16/2026 19:15 | 129 | 93.10 |
| 10/16/2026 19:15 | 20 | 93.13 |
| 10/16/2026 19:14 | 215 | 93.13 |
| 10/16/2026 19:13 | 8 | 93.13 |
| 10/16/2026 19:13 | 15 | 93.18 |
| 10/16/2026 19:13 | 1 | 93.18 |
| 10/16/2026 19:13 | 2 | 93.18 |
| 10/16/2026 19:13 | 2 | 93.18 |
| 10/16/2026 19:13 | 5 | 93.19 |
| 10/16/2026 19:13 | 5 | 93.19 |
| 10/16/2026 19:13 | 8 | 93.20 |
| 10/16/2026 19:13 | 2 | 93.20 |
| 10/16/2026 19:13 | 38 | 93.20 |
| 10/16/2026 19:13 | 9 | 93.22 |
| 10/16/2026 19:13 | 1 | 93.22 |
| 10/16/2026 19:13 | 100 | 93.22 |
| 10/16/2026 19:13 | 15 | 93.23 |
| 10/16/2026 19:13 | 5 | 93.23 |
| 10/16/2026 19:13 | 5 | 93.25 |
| 10/16/2026 19:13 | 5 | 93.25 |
| 10/16/2026 19:13 | 10 | 93.26 |
| 10/16/2026 19:13 | 8 | 93.27 |
| 10/16/2026 19:13 | 2 | 93.27 |
| 10/16/2026 19:11 | 300 | 93.33 |
| 10/16/2026 19:11 | 100 | 93.385 |
| 10/16/2026 19:11 | 1 | 93.38 |
| 10/16/2026 19:11 | 238 | 93.37 |
| 10/16/2026 19:11 | 2 | 93.37 |
| 10/16/2026 19:11 | 100 | 93.36 |
| 10/16/2026 19:11 | 51 | 93.35 |
| 10/16/2026 19:11 | 25 | 93.35 |
| 10/16/2026 19:11 | 24 | 93.35 |
| 10/16/2026 19:11 | 1 | 93.35 |
| 10/16/2026 19:11 | 6 | 93.34 |
| 10/16/2026 19:11 | 2 | 93.34 |
| 10/16/2026 19:10 | 100 | 93.32 |
| 10/16/2026 19:10 | 46 | 93.32 |
| 10/16/2026 19:10 | 5 | 93.32 |
| 10/16/2026 19:10 | 58 | 93.32 |
| 10/16/2026 19:10 | 2 | 93.32 |
| 10/16/2026 19:09 | 20 | 93.32 |
| 10/16/2026 19:09 | 10 | 93.32 |
| 10/16/2026 19:09 | 90 | 93.32 |
| 10/16/2026 19:09 | 100 | 93.32 |
| 10/16/2026 19:09 | 100 | 93.32 |
| 10/16/2026 19:09 | 100 | 93.32 |
| 10/16/2026 19:09 | 200 | 93.30 |
| 10/16/2026 19:07 | 1 | 93.33 |
| 10/16/2026 19:07 | 10 | 93.31 |
| 10/16/2026 19:07 | 10 | 93.31 |
| 10/16/2026 19:04 | 137 | 93.38 |
| 10/16/2026 19:04 | 1 | 93.38 |
| 10/16/2026 19:04 | 178 | 93.35 |
| 10/16/2026 19:04 | 22 | 93.35 |
| 10/16/2026 19:04 | 1 | 93.35 |
| 10/16/2026 19:04 | 1 | 93.36 |
| 10/16/2026 19:04 | 1 | 93.36 |
| 10/16/2026 19:04 | 10 | 93.465 |
| 10/16/2026 19:03 | 40 | 93.465 |
| 10/16/2026 19:03 | 25 | 93.465 |
| 10/16/2026 19:03 | 100 | 93.465 |
| 10/16/2026 19:02 | 43 | 93.57 |
| 10/16/2026 19:00 | 13 | 93.56 |
| 10/16/2026 18:59 | 1 | 93.56 |
| 10/16/2026 18:59 | 7 | 93.57 |
| 10/16/2026 18:58 | 25 | 93.52 |
| 10/16/2026 18:58 | 7 | 93.56 |
| 10/16/2026 18:56 | 3 | 93.51 |
| 10/16/2026 18:56 | 67 | 93.50 |
| 10/16/2026 18:56 | 35 | 93.48 |
| 10/16/2026 18:55 | 98 | 93.46 |
| 10/16/2026 18:55 | 2 | 93.41 |
| 10/16/2026 18:54 | 35 | 93.40 |
| 10/16/2026 18:54 | 65 | 93.40 |
| 10/16/2026 18:54 | 100 | 93.40 |
| 10/16/2026 18:54 | 1 | 93.31 |
| 10/16/2026 18:53 | 20 | 93.30 |
| 10/16/2026 18:53 | 10 | 93.25 |
| 10/16/2026 18:53 | 200 | 93.26 |
| 10/16/2026 18:50 | 10 | 93.32 |
| 10/16/2026 18:47 | 3 | 93.37 |
| 10/16/2026 18:47 | 6 | 93.38 |
| 10/16/2026 18:46 | 1 | 93.37 |
| 10/16/2026 18:45 | 2 | 93.375 |
| 10/16/2026 18:44 | 2 | 93.375 |
| 10/16/2026 18:43 | 2 | 93.37 |
| 10/16/2026 18:41 | 5 | 93.37 |
| 10/16/2026 18:41 | 5 | 93.37 |
| 10/16/2026 18:41 | 54 | 93.27 |
| 10/16/2026 18:41 | 10 | 93.28 |
| 10/16/2026 18:41 | 10 | 93.29 |
| 10/16/2026 18:41 | 1 | 93.29 |
| 10/16/2026 18:41 | 10 | 93.32 |
| 10/16/2026 18:41 | 7 | 93.37 |
| 10/16/2026 18:41 | 134 | 93.38 |
| 10/16/2026 18:40 | 28 | 93.445 |
| 10/16/2026 18:35 | 5 | 93.31 |
| 10/16/2026 18:35 | 54 | 93.39 |
| 10/16/2026 18:35 | 26 | 93.415 |
| 10/16/2026 18:35 | 26 | 93.39 |
| 10/16/2026 18:35 | 20 | 93.39 |
| 10/16/2026 18:35 | 100 | 93.40 |
| 10/16/2026 18:35 | 100 | 93.40 |
| 10/16/2026 18:35 | 3 | 93.42 |
| 10/16/2026 18:35 | 75 | 93.43 |
| 10/16/2026 18:35 | 25 | 93.43 |
| 10/16/2026 18:35 | 1 | 93.43 |
| 10/16/2026 18:35 | 10 | 93.49 |
| 10/16/2026 18:35 | 3 | 93.50 |
| 10/16/2026 18:35 | 4 | 93.51 |
| 10/16/2026 18:35 | 12 | 93.51 |
| 10/16/2026 18:35 | 20 | 93.51 |
| 10/16/2026 18:35 | 7 | 93.52 |
| 10/16/2026 18:35 | 21 | 93.52 |
| 10/16/2026 18:35 | 60 | 93.52 |
| 10/16/2026 18:35 | 12 | 93.61 |
| 10/16/2026 18:30 | 6 | 93.52 |
| 10/16/2026 18:30 | 100 | 93.55 |
| 10/16/2026 18:30 | 100 | 93.59 |
| 10/16/2026 18:30 | 5 | 93.56 |
| 10/16/2026 18:30 | 113 | 93.52 |
| 10/16/2026 18:30 | 10 | 93.52 |
| 10/16/2026 18:30 | 100 | 93.53 |
| 10/16/2026 18:30 | 60 | 93.53 |
| 10/16/2026 18:30 | 44 | 93.53 |
| 10/16/2026 18:30 | 6 | 93.53 |
| 10/16/2026 18:30 | 50 | 93.54 |
| 10/16/2026 18:30 | 50 | 93.54 |
| 10/16/2026 18:30 | 17 | 93.54 |
| 10/16/2026 18:30 | 3 | 93.54 |
| 10/16/2026 18:30 | 4 | 93.60 |
| 10/16/2026 18:30 | 25 | 93.675 |
| 10/16/2026 18:30 | 25 | 93.675 |
| 10/16/2026 18:23 | 10 | 93.71 |
| 10/16/2026 18:18 | 2 | 93.62 |
| 10/16/2026 18:17 | 12 | 93.62 |
| 10/16/2026 18:16 | 12 | 93.62 |
| 10/16/2026 18:15 | 2 | 93.72 |
| 10/16/2026 18:15 | 2 | 93.67 |
| 10/16/2026 18:14 | 1 | 93.67 |
| 10/16/2026 18:12 | 1 | 93.63 |
| 10/16/2026 18:12 | 1 | 93.62 |
| 10/16/2026 18:09 | 76 | 93.52 |
| 10/16/2026 18:09 | 24 | 93.52 |
| 10/16/2026 18:09 | 100 | 93.515 |
| 10/16/2026 18:09 | 100 | 93.515 |
| 10/16/2026 18:08 | 10 | 93.51 |
| 10/16/2026 18:08 | 80 | 93.515 |
| 10/16/2026 18:08 | 20 | 93.48 |
| 10/16/2026 18:08 | 180 | 93.52 |
| 10/16/2026 18:08 | 20 | 93.51 |
| 10/16/2026 18:08 | 10 | 93.51 |
| 10/16/2026 18:07 | 1 | 93.50 |
| 10/16/2026 18:07 | 10 | 93.52 |
| 10/16/2026 18:06 | 20 | 93.53 |
| 10/16/2026 18:06 | 25 | 93.52 |
| 10/16/2026 18:06 | 25 | 93.52 |
| 10/16/2026 18:06 | 54 | 93.54 |
| 10/16/2026 18:06 | 51 | 93.54 |
| 10/16/2026 18:06 | 3 | 93.53 |
| 10/16/2026 18:06 | 35 | 93.52 |
| 10/16/2026 18:06 | 19 | 93.52 |
| 10/16/2026 18:06 | 31 | 93.46 |
| 10/16/2026 18:06 | 69 | 93.46 |
| 10/16/2026 18:06 | 100 | 93.46 |
| 10/16/2026 18:06 | 100 | 93.46 |
| 10/16/2026 18:06 | 100 | 93.46 |
| 10/16/2026 18:05 | 1 | 93.43 |
| 10/16/2026 18:05 | 100 | 93.43 |
| 10/16/2026 18:04 | 18 | 93.52 |
| 10/16/2026 18:04 | 420 | 93.52 |
| 10/16/2026 18:04 | 20 | 93.49 |
| 10/16/2026 18:04 | 80 | 93.49 |
| 10/16/2026 18:04 | 100 | 93.49 |
| 10/16/2026 18:04 | 20 | 93.49 |
| 10/16/2026 18:04 | 80 | 93.49 |
| 10/16/2026 18:04 | 20 | 93.50 |
| 10/16/2026 18:04 | 100 | 93.52 |
| 10/16/2026 18:04 | 100 | 93.52 |
| 10/16/2026 18:00 | 5 | 93.40 |
| 10/16/2026 18:00 | 95 | 93.40 |
| 10/16/2026 18:00 | 5 | 93.42 |
| 10/16/2026 18:00 | 20 | 93.42 |
| 10/16/2026 18:00 | 120 | 93.43 |
| 10/16/2026 17:59 | 20 | 93.45 |
| 10/16/2026 17:59 | 1 | 93.48 |
| 10/16/2026 17:59 | 100 | 93.48 |
| 10/16/2026 17:59 | 20 | 93.48 |
| 10/16/2026 17:59 | 10 | 93.49 |
| 10/16/2026 17:59 | 10 | 93.49 |
| 10/16/2026 17:59 | 10 | 93.50 |
| 10/16/2026 17:59 | 50 | 93.52 |
| 10/16/2026 17:59 | 1 | 93.53 |
| 10/16/2026 17:59 | 11 | 93.58 |
| 10/16/2026 17:58 | 11 | 93.58 |
| 10/16/2026 17:55 | 14 | 93.59 |
| 10/16/2026 17:53 | 14 | 93.61 |
| 10/16/2026 17:51 | 10 | 93.53 |
| 10/16/2026 17:51 | 9 | 93.60 |
| 10/16/2026 17:51 | 1 | 93.60 |
| 10/16/2026 17:50 | 30 | 93.64 |
| 10/16/2026 17:50 | 10 | 93.64 |
| 10/16/2026 17:49 | 1 | 93.61 |
| 10/16/2026 17:49 | 9 | 93.61 |
| 10/16/2026 17:49 | 10 | 93.64 |
| 10/16/2026 17:49 | 10 | 93.64 |
| 10/16/2026 17:49 | 1 | 93.67 |
| 10/16/2026 17:49 | 1 | 93.67 |
| 10/16/2026 17:49 | 10 | 93.80 |
| 10/16/2026 17:48 | 1 | 93.72 |
| 10/16/2026 17:48 | 52 | 93.80 |
| 10/16/2026 17:45 | 51 | 93.70 |
| 10/16/2026 17:44 | 25 | 93.71 |
| 10/16/2026 17:42 | 1 | 93.73 |
| 10/16/2026 17:42 | 17 | 93.76 |
| 10/16/2026 17:42 | 1 | 93.76 |
| 10/16/2026 17:41 | 34 | 93.86 |
| 10/16/2026 17:39 | 1 | 93.81 |
| 10/16/2026 17:37 | 5 | 93.92 |
| 10/16/2026 17:37 | 13 | 93.92 |
| 10/16/2026 17:36 | 1 | 93.92 |
| 10/16/2026 17:36 | 13 | 93.95 |
| 10/16/2026 17:35 | 1 | 93.99 |
| 10/16/2026 17:34 | 1 | 94.02 |
| 10/16/2026 17:34 | 3 | 93.98 |
| 10/16/2026 17:33 | 1 | 93.84 |
| 10/16/2026 17:33 | 4 | 93.82 |
| 10/16/2026 17:33 | 1 | 93.82 |
| 10/16/2026 17:33 | 95 | 93.82 |
| 10/16/2026 17:33 | 5 | 93.82 |
| 10/16/2026 17:33 | 100 | 93.81 |
| 10/16/2026 17:32 | 108 | 93.78 |
| 10/16/2026 17:30 | 6 | 93.77 |
| 10/16/2026 17:30 | 64 | 93.77 |
| 10/16/2026 17:29 | 1 | 93.665 |
| 10/16/2026 17:18 | 1 | 93.59 |
| 10/16/2026 17:18 | 1 | 93.59 |
| 10/16/2026 17:18 | 38 | 93.59 |
| 10/16/2026 17:18 | 62 | 93.59 |
| 10/16/2026 17:18 | 125 | 93.60 |
| 10/16/2026 17:18 | 15 | 93.60 |
| 10/16/2026 17:18 | 23 | 93.60 |
| 10/16/2026 17:18 | 10 | 93.60 |
| 10/16/2026 17:18 | 10 | 93.60 |
| 10/16/2026 17:18 | 10 | 93.61 |
| 10/16/2026 17:18 | 5 | 93.62 |
| 10/16/2026 17:17 | 1 | 93.67 |
| 10/16/2026 17:17 | 25 | 93.68 |
| 10/16/2026 17:17 | 2 | 93.68 |
| 10/16/2026 17:12 | 20 | 93.81 |
| 10/16/2026 17:12 | 80 | 93.81 |
| 10/16/2026 17:12 | 100 | 93.81 |
| 10/16/2026 17:12 | 20 | 93.75 |
| 10/16/2026 17:12 | 9 | 93.70 |
| 10/16/2026 17:11 | 2 | 93.62 |
| 10/16/2026 17:11 | 1 | 93.66 |
| 10/16/2026 17:10 | 9 | 93.70 |
| 10/16/2026 17:10 | 25 | 93.705 |
| 10/16/2026 17:09 | 9 | 93.705 |
| 10/16/2026 17:07 | 17 | 93.79 |
| 10/16/2026 17:07 | 25 | 93.79 |
| 10/16/2026 17:06 | 100 | 93.815 |
| 10/16/2026 17:06 | 9 | 93.815 |
| 10/16/2026 17:05 | 17 | 93.815 |
| 10/16/2026 17:05 | 18 | 93.815 |
| 10/16/2026 17:04 | 100 | 93.83 |
| 10/16/2026 17:04 | 100 | 93.82 |
| 10/16/2026 17:04 | 100 | 93.82 |
| 10/16/2026 17:04 | 1 | 93.81 |
| 10/16/2026 17:04 | 100 | 93.73 |
| 10/16/2026 17:04 | 100 | 93.73 |
| 10/16/2026 17:04 | 100 | 93.73 |
| 10/16/2026 17:01 | 34 | 93.61 |
| 10/16/2026 17:01 | 58 | 93.61 |
| 10/16/2026 17:01 | 1 | 93.62 |
| 10/16/2026 17:01 | 1 | 93.62 |
| 10/16/2026 17:01 | 7 | 93.67 |
| 10/16/2026 17:01 | 20 | 93.66 |
| 10/16/2026 17:00 | 40 | 93.65 |
| 10/16/2026 17:00 | 1 | 93.67 |
| 10/16/2026 17:00 | 29 | 93.67 |
| 10/16/2026 17:00 | 1 | 93.69 |
| 10/16/2026 17:00 | 1 | 93.69 |
| 10/16/2026 17:00 | 7 | 93.70 |
| 10/16/2026 17:00 | 25 | 93.71 |
| 10/16/2026 16:58 | 18 | 93.73 |
| 10/16/2026 16:58 | 7 | 93.73 |
| 10/16/2026 16:58 | 25 | 93.765 |
| 10/16/2026 16:58 | 100 | 93.78 |
| 10/16/2026 16:58 | 60 | 93.81 |
| 10/16/2026 16:58 | 103 | 93.88 |
| 10/16/2026 16:58 | 32 | 93.95 |
| 10/16/2026 16:58 | 68 | 93.95 |
| 10/16/2026 16:58 | 20 | 93.95 |
| 10/16/2026 16:54 | 92 | 93.955 |
| 10/16/2026 16:48 | 93 | 93.955 |
| 10/16/2026 16:48 | 7 | 93.955 |
| 10/16/2026 16:46 | 100 | 93.94 |
| 10/16/2026 16:46 | 400 | 93.99 |
| 10/16/2026 16:46 | 2 | 93.93 |
| 10/16/2026 16:43 | 6 | 94.105 |
| 10/16/2026 16:43 | 50 | 94.05 |
| 10/16/2026 16:33 | 3 | 93.98 |
| 10/16/2026 16:33 | 2 | 93.90 |
| 10/16/2026 16:33 | 3 | 93.89 |
| 10/16/2026 16:33 | 4 | 93.88 |
| 10/16/2026 16:33 | 100 | 93.77 |
| 10/16/2026 16:33 | 3 | 93.77 |
| 10/16/2026 16:33 | 18 | 93.76 |
| 10/16/2026 16:33 | 25 | 93.76 |
| 10/16/2026 16:33 | 57 | 93.76 |
| 10/16/2026 16:33 | 100 | 93.76 |
| 10/16/2026 16:33 | 100 | 93.76 |
| 10/16/2026 16:33 | 100 | 93.70 |
| 10/16/2026 16:33 | 91 | 93.65 |
| 10/16/2026 16:31 | 35 | 93.70 |
| 10/16/2026 16:31 | 100 | 93.79 |
| 10/16/2026 16:30 | 75 | 93.68 |
| 10/16/2026 16:29 | 120 | 93.86 |
| 10/16/2026 16:29 | 140 | 93.85 |
| 10/16/2026 16:29 | 240 | 93.86 |
| 10/16/2026 16:29 | 100 | 93.85 |
| 10/16/2026 16:29 | 99 | 93.95 |
| 10/16/2026 16:29 | 1 | 93.95 |
| 10/16/2026 16:29 | 109 | 93.99 |
| 10/16/2026 16:29 | 20 | 94.00 |
| 10/16/2026 16:29 | 400 | 94.00 |
| 10/16/2026 16:29 | 6 | 94.12 |
| 10/16/2026 16:29 | 2 | 94.15 |
| 10/16/2026 16:29 | 2 | 94.165 |
| 10/16/2026 16:29 | 10 | 94.20 |
| 10/16/2026 16:29 | 41 | 94.20 |
| 10/16/2026 16:29 | 21 | 94.20 |
| 10/16/2026 16:29 | 1 | 94.20 |
| 10/16/2026 16:29 | 100 | 94.20 |
| 10/16/2026 16:29 | 1 | 94.20 |
| 10/16/2026 16:29 | 100 | 94.20 |
| 10/16/2026 16:29 | 1 | 94.24 |
| 10/16/2026 16:28 | 20 | 94.26 |
| 10/16/2026 16:26 | 35 | 94.32 |
| 10/16/2026 16:25 | 1 | 94.25 |
| 10/16/2026 16:25 | 100 | 94.31 |
| 10/16/2026 16:25 | 7 | 94.30 |
| 10/16/2026 16:22 | 1 | 94.27 |
| 10/16/2026 16:22 | 198 | 94.40 |
| 10/16/2026 16:22 | 100 | 94.38 |
| 10/16/2026 16:22 | 100 | 94.35 |
| 10/16/2026 16:22 | 10 | 94.35 |
| 10/16/2026 16:21 | 100 | 94.33 |
| 10/16/2026 16:21 | 107 | 94.28 |
| 10/16/2026 16:20 | 25 | 94.335 |
| 10/16/2026 16:20 | 25 | 94.335 |
| 10/16/2026 16:20 | 25 | 94.335 |
| 10/16/2026 16:20 | 3 | 94.335 |
| 10/16/2026 16:19 | 100 | 94.335 |
| 10/16/2026 16:18 | 7 | 94.39 |
| 10/16/2026 16:18 | 100 | 94.32 |
| 10/16/2026 16:18 | 2 | 94.30 |
| 10/16/2026 16:18 | 25 | 94.30 |
| 10/16/2026 16:18 | 100 | 94.30 |
| 10/16/2026 16:18 | 21 | 94.32 |
| 10/16/2026 16:18 | 8 | 94.38 |
| 10/16/2026 16:18 | 8 | 94.38 |
| 10/16/2026 16:18 | 100 | 94.38 |
| 10/16/2026 16:18 | 91 | 94.39 |
| 10/16/2026 16:18 | 1 | 94.39 |
| 10/16/2026 16:18 | 1 | 94.39 |
| 10/16/2026 16:18 | 6 | 94.39 |
| 10/16/2026 16:18 | 1 | 94.39 |
| 10/16/2026 16:18 | 41 | 94.39 |
| 10/16/2026 16:18 | 100 | 94.43 |
| 10/16/2026 16:18 | 34 | 94.45 |
| 10/16/2026 16:18 | 84 | 94.45 |
| 10/16/2026 16:18 | 1 | 94.45 |
| 10/16/2026 16:18 | 40 | 94.45 |
| 10/16/2026 16:18 | 12 | 94.45 |
| 10/16/2026 16:18 | 340 | 94.45 |
| 10/16/2026 16:18 | 48 | 94.45 |
| 10/16/2026 16:18 | 52 | 94.45 |
| 10/16/2026 16:18 | 100 | 94.44 |
| 10/16/2026 16:18 | 86 | 94.44 |
| 10/16/2026 16:18 | 41 | 94.44 |
| 10/16/2026 16:18 | 100 | 94.39 |
| 10/16/2026 16:18 | 14 | 94.39 |
| 10/16/2026 16:18 | 125 | 94.39 |
| 10/16/2026 16:18 | 16 | 94.37 |
| 10/16/2026 16:18 | 41 | 94.37 |
| 10/16/2026 16:18 | 43 | 94.37 |
| 10/16/2026 16:18 | 1 | 94.37 |
| 10/16/2026 16:18 | 100 | 94.37 |
| 10/16/2026 16:18 | 100 | 94.37 |
| 10/16/2026 16:18 | 46 | 94.37 |
| 10/16/2026 16:18 | 25 | 94.37 |
| 10/16/2026 16:18 | 62 | 94.37 |
| 10/16/2026 16:18 | 1 | 94.37 |
| 10/16/2026 16:18 | 18 | 94.41 |
| 10/16/2026 16:18 | 20 | 94.41 |
| 10/16/2026 16:18 | 21 | 94.41 |
| 10/16/2026 16:18 | 100 | 94.40 |
| 10/16/2026 16:18 | 126 | 94.36 |
| 10/16/2026 16:18 | 97 | 94.36 |
| 10/16/2026 16:18 | 3 | 94.36 |
| 10/16/2026 16:18 | 75 | 94.35 |
| 10/16/2026 16:18 | 25 | 94.35 |
| 10/16/2026 16:18 | 4 | 94.35 |
| 10/16/2026 16:18 | 200 | 94.35 |
| 10/16/2026 16:18 | 75 | 94.34 |
| 10/16/2026 16:18 | 25 | 94.34 |
| 10/16/2026 16:18 | 13 | 94.34 |
| 10/16/2026 16:18 | 41 | 94.34 |
| 10/16/2026 16:18 | 91 | 94.33 |
| 10/16/2026 16:18 | 23 | 94.33 |
| 10/16/2026 16:18 | 20 | 94.29 |
| 10/16/2026 16:18 | 13 | 94.28 |
| 10/16/2026 16:18 | 304 | 94.28 |
| 10/16/2026 16:18 | 168 | 94.28 |
| 10/16/2026 16:18 | 15 | 94.28 |
| 10/16/2026 16:18 | 50 | 94.24 |
| 10/16/2026 16:18 | 1 | 94.24 |
| 10/16/2026 16:18 | 72 | 94.25 |
| 10/16/2026 16:17 | 2 | 94.30 |
| 10/16/2026 16:17 | 1 | 94.30 |
| 10/16/2026 16:17 | 39 | 94.30 |
| 10/16/2026 16:17 | 50 | 94.30 |
| 10/16/2026 16:14 | 5 | 94.42 |
| 10/16/2026 16:14 | 25 | 94.42 |
| 10/16/2026 16:14 | 10 | 94.42 |
| 10/16/2026 16:12 | 15 | 94.43 |
| 10/16/2026 16:12 | 5 | 94.43 |
| 10/16/2026 16:12 | 100 | 94.42 |
| 10/16/2026 16:12 | 30 | 94.39 |
| 10/16/2026 16:12 | 20 | 94.39 |
| 10/16/2026 16:12 | 24 | 94.42 |
| 10/16/2026 16:12 | 70 | 94.42 |
| 10/16/2026 16:12 | 106 | 94.42 |
| 10/16/2026 16:12 | 200 | 94.42 |
| 10/16/2026 16:12 | 6 | 94.42 |
| 10/16/2026 16:12 | 100 | 94.42 |
| 10/16/2026 16:12 | 200 | 94.42 |
| 10/16/2026 16:12 | 9 | 94.38 |
| 10/16/2026 16:12 | 206 | 94.36 |
| 10/16/2026 16:12 | 100 | 94.35 |
| 10/16/2026 16:11 | 25 | 94.25 |
| 10/16/2026 16:11 | 25 | 94.25 |
| 10/16/2026 16:10 | 1 | 94.255 |
| 10/16/2026 16:09 | 58 | 94.20 |
| 10/16/2026 16:09 | 42 | 94.20 |
| 10/16/2026 16:09 | 62 | 94.14 |
| 10/16/2026 16:09 | 8 | 94.23 |
| 10/16/2026 16:09 | 1 | 94.26 |
| 10/16/2026 16:09 | 11 | 94.30 |
| 10/16/2026 16:08 | 2 | 94.34 |
| 10/16/2026 16:06 | 100 | 94.37 |
| 10/16/2026 16:06 | 1 | 94.29 |
| 10/16/2026 16:01 | 25 | 94.39 |
| 10/16/2026 15:59 | 100 | 94.24 |
| 10/16/2026 15:59 | 3 | 94.27 |
| 10/16/2026 15:59 | 23 | 94.30 |
| 10/16/2026 15:59 | 16 | 94.31 |
| 10/16/2026 15:59 | 16 | 94.37 |
| 10/16/2026 15:59 | 50 | 94.40 |
| 10/16/2026 15:58 | 25 | 94.45 |
| 10/16/2026 15:58 | 25 | 94.465 |
| 10/16/2026 15:58 | 25 | 94.465 |
| 10/16/2026 15:58 | 25 | 94.465 |
| 10/16/2026 15:57 | 44 | 94.36 |
| 10/16/2026 15:57 | 100 | 94.56 |
| 10/16/2026 15:57 | 200 | 94.56 |
| 10/16/2026 15:50 | 84 | 94.56 |
| 10/16/2026 15:47 | 54 | 94.58 |
| 10/16/2026 15:47 | 9 | 94.58 |
| 10/16/2026 15:47 | 100 | 94.60 |
| 10/16/2026 15:47 | 500 | 94.60 |
| 10/16/2026 15:47 | 100 | 94.68 |
| 10/16/2026 15:44 | 25 | 94.61 |
| 10/16/2026 15:44 | 100 | 94.61 |
| 10/16/2026 15:44 | 3 | 94.56 |
| 10/16/2026 15:44 | 21 | 94.51 |
| 10/16/2026 15:44 | 100 | 94.50 |
| 10/16/2026 15:44 | 20 | 94.50 |
| 10/16/2026 15:44 | 183 | 94.47 |
| 10/16/2026 15:44 | 20 | 94.44 |
| 10/16/2026 15:43 | 8 | 94.33 |
| 10/16/2026 15:43 | 21 | 94.50 |
| 10/16/2026 15:43 | 44 | 94.50 |
| 10/16/2026 15:43 | 14 | 94.50 |
| 10/16/2026 15:43 | 5 | 94.51 |
| 10/16/2026 15:43 | 4 | 94.51 |
| 10/16/2026 15:43 | 4 | 94.51 |
| 10/16/2026 15:43 | 34 | 94.51 |
| 10/16/2026 15:43 | 152 | 94.58 |
| 10/16/2026 15:43 | 80 | 94.62 |
| 10/16/2026 15:43 | 20 | 94.64 |
| 10/16/2026 15:43 | 26 | 94.80 |
| 10/16/2026 15:43 | 45 | 94.84 |
| 10/16/2026 15:43 | 6 | 94.84 |
| 10/16/2026 15:43 | 25 | 94.90 |
| 10/16/2026 15:43 | 52 | 95.00 |
| 10/16/2026 15:43 | 27 | 95.01 |
| 10/16/2026 15:43 | 125 | 95.01 |
| 10/16/2026 15:43 | 1113 | 95.00 |
| 10/16/2026 15:43 | 85 | 95.00 |
| 10/16/2026 15:42 | 20 | 95.16 |
| 10/16/2026 15:42 | 38 | 94.98 |
| 10/16/2026 15:42 | 5 | 95.00 |
| 10/16/2026 15:39 | 1 | 95.19 |
| 10/16/2026 15:39 | 1 | 95.19 |
| 10/16/2026 15:39 | 1 | 95.05 |
| 10/16/2026 15:38 | 43 | 95.01 |
| 10/16/2026 15:38 | 65 | 95.11 |
| 10/16/2026 15:38 | 35 | 95.11 |
| 10/16/2026 15:38 | 65 | 95.11 |
| 10/16/2026 15:38 | 500 | 95.11 |
| 10/16/2026 15:38 | 100 | 95.12 |
| 10/16/2026 15:36 | 60 | 95.68 |
| 10/16/2026 15:36 | 240 | 95.68 |
| 10/16/2026 15:35 | 100 | 95.81 |
| 10/16/2026 15:30 | 25 | 95.755 |
| 10/16/2026 15:30 | 25 | 95.755 |
| 10/16/2026 15:30 | 100 | 95.29 |
| 10/16/2026 15:30 | 15 | 95.25 |
| 10/16/2026 15:30 | 3793 | 95.14 |
| 10/16/2026 13:15 | 10 | 96.00 |
| 10/16/2026 12:35 | 35 | 95.99 |
| 10/16/2026 11:00 | 1 | 94.83 |
| 10/16/2026 11:00 | 2 | 94.83 |
| 10/16/2026 11:00 | 1 | 94.83 |
| 10/16/2026 11:00 | 1 | 94.83 |
| 10/16/2026 11:00 | 2 | 94.83 |
| 10/16/2026 11:00 | 1 | 94.83 |
| 10/16/2026 11:00 | 2 | 94.83 |