Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:56
|
Bid Volume |
Ask
10/16/2026 -
21:59:56
|
Ask Volume |
|---|---|---|---|---|
|
78.37
+0.94
(
+1.21% )
|
78.36
|
100 |
78.47
|
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 | � | 78.37 |
| 10/16/2026 23:20 | � | 78.37 |
| 10/16/2026 22:30 | � | 78.37 |
| 10/16/2026 22:00 | � | 78.37 |
| 10/16/2026 22:00 | 112857 | 78.37 |
| 10/16/2026 21:59 | 19 | 78.38 |
| 10/16/2026 21:59 | 81 | 78.38 |
| 10/16/2026 21:59 | 19 | 78.38 |
| 10/16/2026 21:59 | 54 | 78.41 |
| 10/16/2026 21:59 | 86 | 78.41 |
| 10/16/2026 21:59 | 114 | 78.41 |
| 10/16/2026 21:59 | 268 | 78.41 |
| 10/16/2026 21:59 | 83 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.405 |
| 10/16/2026 21:59 | 122 | 78.46 |
| 10/16/2026 21:59 | 80 | 78.46 |
| 10/16/2026 21:59 | 6 | 78.43 |
| 10/16/2026 21:59 | 39 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.46 |
| 10/16/2026 21:59 | 17 | 78.43 |
| 10/16/2026 21:59 | 4 | 78.45 |
| 10/16/2026 21:59 | 94 | 78.45 |
| 10/16/2026 21:59 | 6 | 78.45 |
| 10/16/2026 21:59 | 6 | 78.46 |
| 10/16/2026 21:59 | 4 | 78.46 |
| 10/16/2026 21:59 | 8 | 78.46 |
| 10/16/2026 21:59 | 32 | 78.46 |
| 10/16/2026 21:59 | 22 | 78.46 |
| 10/16/2026 21:59 | 25 | 78.46 |
| 10/16/2026 21:59 | 31 | 78.46 |
| 10/16/2026 21:59 | 69 | 78.46 |
| 10/16/2026 21:59 | 10 | 78.46 |
| 10/16/2026 21:59 | 97 | 78.42 |
| 10/16/2026 21:59 | 3 | 78.42 |
| 10/16/2026 21:59 | 196 | 78.42 |
| 10/16/2026 21:59 | 1 | 78.42 |
| 10/16/2026 21:59 | 9 | 78.46 |
| 10/16/2026 21:59 | 12 | 78.46 |
| 10/16/2026 21:59 | 88 | 78.46 |
| 10/16/2026 21:59 | 12 | 78.46 |
| 10/16/2026 21:59 | 18 | 78.46 |
| 10/16/2026 21:59 | 7 | 78.46 |
| 10/16/2026 21:59 | 2 | 78.44 |
| 10/16/2026 21:59 | 62 | 78.45 |
| 10/16/2026 21:59 | 64 | 78.40 |
| 10/16/2026 21:59 | 48 | 78.46 |
| 10/16/2026 21:59 | 10 | 78.44 |
| 10/16/2026 21:59 | 10 | 78.39 |
| 10/16/2026 21:59 | 27 | 78.46 |
| 10/16/2026 21:59 | 43 | 78.44 |
| 10/16/2026 21:59 | 16 | 78.415 |
| 10/16/2026 21:59 | 44 | 78.415 |
| 10/16/2026 21:59 | 21 | 78.44 |
| 10/16/2026 21:59 | 5 | 78.45 |
| 10/16/2026 21:59 | 2 | 78.45 |
| 10/16/2026 21:59 | 81 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.46 |
| 10/16/2026 21:59 | 74 | 78.47 |
| 10/16/2026 21:59 | 500 | 78.47 |
| 10/16/2026 21:59 | 70 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.46 |
| 10/16/2026 21:59 | 97 | 78.46 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 7 | 78.44 |
| 10/16/2026 21:59 | 5 | 78.44 |
| 10/16/2026 21:59 | 23 | 78.44 |
| 10/16/2026 21:59 | 9 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 2 | 78.45 |
| 10/16/2026 21:59 | 3 | 78.46 |
| 10/16/2026 21:59 | 7 | 78.45 |
| 10/16/2026 21:59 | 1 | 78.45 |
| 10/16/2026 21:59 | 1 | 78.45 |
| 10/16/2026 21:59 | 48 | 78.39 |
| 10/16/2026 21:59 | 45 | 78.39 |
| 10/16/2026 21:59 | 77 | 78.42 |
| 10/16/2026 21:59 | 18 | 78.42 |
| 10/16/2026 21:59 | 82 | 78.45 |
| 10/16/2026 21:59 | 3 | 78.45 |
| 10/16/2026 21:59 | 1 | 78.45 |
| 10/16/2026 21:59 | 5 | 78.45 |
| 10/16/2026 21:59 | 3 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 17 | 78.44 |
| 10/16/2026 21:59 | 73 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 6 | 78.44 |
| 10/16/2026 21:59 | 3 | 78.45 |
| 10/16/2026 21:59 | 23 | 78.45 |
| 10/16/2026 21:59 | 8 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.45 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 5 | 78.44 |
| 10/16/2026 21:59 | 1 | 78.44 |
| 10/16/2026 21:59 | 19 | 78.44 |
| 10/16/2026 21:59 | 24 | 78.44 |
| 10/16/2026 21:59 | 57 | 78.44 |
| 10/16/2026 21:59 | 43 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 76 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 39 | 78.43 |
| 10/16/2026 21:59 | 17 | 78.43 |
| 10/16/2026 21:59 | 2 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 2 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 2 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 4 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 100 | 78.43 |
| 10/16/2026 21:59 | 2 | 78.43 |
| 10/16/2026 21:59 | 14 | 78.43 |
| 10/16/2026 21:59 | 10 | 78.43 |
| 10/16/2026 21:59 | 5 | 78.43 |
| 10/16/2026 21:59 | 4 | 78.43 |
| 10/16/2026 21:59 | 2 | 78.43 |
| 10/16/2026 21:59 | 3 | 78.43 |
| 10/16/2026 21:59 | 1 | 78.43 |
| 10/16/2026 21:59 | 89 | 78.43 |
| 10/16/2026 21:59 | 3 | 78.43 |
| 10/16/2026 21:59 | 53 | 78.37 |
| 10/16/2026 21:59 | 7 | 78.39 |
| 10/16/2026 21:59 | 1 | 78.42 |
| 10/16/2026 21:59 | 24 | 78.42 |
| 10/16/2026 21:59 | 9 | 78.42 |
| 10/16/2026 21:59 | 1 | 78.42 |
| 10/16/2026 21:59 | 3 | 78.42 |
| 10/16/2026 21:59 | 100 | 78.42 |
| 10/16/2026 21:59 | 48 | 78.37 |
| 10/16/2026 21:59 | 89 | 78.405 |
| 10/16/2026 21:59 | 55 | 78.36 |
| 10/16/2026 21:59 | 18 | 78.36 |
| 10/16/2026 21:59 | 18 | 78.36 |
| 10/16/2026 21:59 | 266 | 78.36 |
| 10/16/2026 21:59 | 6 | 78.36 |
| 10/16/2026 21:59 | 28 | 78.36 |
| 10/16/2026 21:59 | 9 | 78.36 |
| 10/16/2026 21:59 | 100 | 78.36 |
| 10/16/2026 21:59 | 200 | 78.36 |
| 10/16/2026 21:59 | 7 | 78.36 |
| 10/16/2026 21:59 | 58 | 78.36 |
| 10/16/2026 21:59 | 100 | 78.37 |
| 10/16/2026 21:59 | 37 | 78.405 |
| 10/16/2026 21:59 | 10 | 78.44 |
| 10/16/2026 21:59 | 10 | 78.44 |
| 10/16/2026 21:59 | 90 | 78.44 |
| 10/16/2026 21:59 | 100 | 78.44 |
| 10/16/2026 21:59 | 10 | 78.405 |
| 10/16/2026 21:59 | 43 | 78.37 |
| 10/16/2026 21:59 | 57 | 78.36 |
| 10/16/2026 21:59 | 53 | 78.36 |
| 10/16/2026 21:59 | 1 | 78.36 |
| 10/16/2026 21:59 | 100 | 78.36 |
| 10/16/2026 21:59 | 9 | 78.36 |
| 10/16/2026 21:59 | 100 | 78.37 |
| 10/16/2026 21:59 | 100 | 78.37 |
| 10/16/2026 21:59 | 100 | 78.37 |
| 10/16/2026 21:59 | 15 | 78.405 |
| 10/16/2026 21:59 | 17 | 78.40 |
| 10/16/2026 21:59 | 56 | 78.40 |
| 10/16/2026 21:59 | 3 | 78.40 |
| 10/16/2026 21:59 | 29 | 78.40 |
| 10/16/2026 21:59 | 3 | 78.40 |
| 10/16/2026 21:59 | 7 | 78.40 |
| 10/16/2026 21:59 | 62 | 78.40 |
| 10/16/2026 21:59 | 1 | 78.40 |
| 10/16/2026 21:59 | 1 | 78.38 |
| 10/16/2026 21:59 | 26 | 78.40 |
| 10/16/2026 21:59 | 1 | 78.39 |
| 10/16/2026 21:59 | 73 | 78.38 |
| 10/16/2026 21:59 | 100 | 78.38 |
| 10/16/2026 21:59 | 27 | 78.38 |
| 10/16/2026 21:59 | 3 | 78.38 |
| 10/16/2026 21:59 | 100 | 78.38 |
| 10/16/2026 21:59 | 97 | 78.38 |
| 10/16/2026 21:59 | 3 | 78.38 |
| 10/16/2026 21:59 | 3 | 78.32 |
| 10/16/2026 21:59 | 4 | 78.32 |
| 10/16/2026 21:59 | 6 | 78.32 |
| 10/16/2026 21:59 | 8 | 78.32 |
| 10/16/2026 21:59 | 6 | 78.35 |
| 10/16/2026 21:59 | 100 | 78.35 |
| 10/16/2026 21:59 | 197 | 78.38 |
| 10/16/2026 21:59 | 80 | 78.38 |
| 10/16/2026 21:59 | 100 | 78.38 |
| 10/16/2026 21:58 | 20 | 78.38 |
| 10/16/2026 21:58 | 80 | 78.38 |
| 10/16/2026 21:58 | 13 | 78.38 |
| 10/16/2026 21:58 | 7 | 78.38 |
| 10/16/2026 21:58 | 2 | 78.38 |
| 10/16/2026 21:58 | 97 | 78.38 |
| 10/16/2026 21:58 | 1 | 78.38 |
| 10/16/2026 21:58 | 3 | 78.38 |
| 10/16/2026 21:58 | 4 | 78.38 |
| 10/16/2026 21:58 | 1 | 78.38 |
| 10/16/2026 21:58 | 1 | 78.35 |
| 10/16/2026 21:58 | 1 | 78.38 |
| 10/16/2026 21:58 | 3 | 78.38 |
| 10/16/2026 21:58 | 3 | 78.38 |
| 10/16/2026 21:58 | 63 | 78.38 |
| 10/16/2026 21:58 | 8 | 78.38 |
| 10/16/2026 21:58 | 80 | 78.37 |
| 10/16/2026 21:58 | 20 | 78.37 |
| 10/16/2026 21:58 | 6 | 78.36 |
| 10/16/2026 21:58 | 66 | 78.36 |
| 10/16/2026 21:58 | 1 | 78.38 |
| 10/16/2026 21:58 | 128 | 78.38 |
| 10/16/2026 21:58 | 6 | 78.315 |
| 10/16/2026 21:58 | 2 | 78.315 |
| 10/16/2026 21:58 | 8 | 78.315 |
| 10/16/2026 21:58 | 100 | 78.37 |
| 10/16/2026 21:58 | 1 | 78.33 |
| 10/16/2026 21:58 | 100 | 78.31 |
| 10/16/2026 21:58 | 20 | 78.31 |
| 10/16/2026 21:58 | 10 | 78.31 |
| 10/16/2026 21:58 | 12 | 78.31 |
| 10/16/2026 21:58 | 100 | 78.31 |
| 10/16/2026 21:58 | 5 | 78.31 |
| 10/16/2026 21:58 | 100 | 78.31 |
| 10/16/2026 21:58 | 20 | 78.31 |
| 10/16/2026 21:58 | 100 | 78.31 |
| 10/16/2026 21:58 | 5 | 78.31 |
| 10/16/2026 21:58 | 14 | 78.31 |
| 10/16/2026 21:58 | 12 | 78.31 |
| 10/16/2026 21:58 | 2 | 78.31 |
| 10/16/2026 21:58 | 1 | 78.31 |
| 10/16/2026 21:58 | 742 | 78.31 |
| 10/16/2026 21:58 | 58 | 78.31 |
| 10/16/2026 21:58 | 10 | 78.31 |
| 10/16/2026 21:58 | 23 | 78.31 |
| 10/16/2026 21:58 | 1 | 78.31 |
| 10/16/2026 21:58 | 3 | 78.31 |
| 10/16/2026 21:58 | 5 | 78.31 |
| 10/16/2026 21:58 | 3 | 78.30 |
| 10/16/2026 21:58 | 24 | 78.30 |
| 10/16/2026 21:58 | 50 | 78.30 |
| 10/16/2026 21:58 | 156 | 78.30 |
| 10/16/2026 21:58 | 44 | 78.30 |
| 10/16/2026 21:58 | 5 | 78.31 |
| 10/16/2026 21:58 | 1 | 78.31 |
| 10/16/2026 21:58 | 2 | 78.31 |
| 10/16/2026 21:58 | 44 | 78.28 |
| 10/16/2026 21:58 | 6 | 78.28 |
| 10/16/2026 21:58 | 5 | 78.28 |
| 10/16/2026 21:58 | 5 | 78.28 |
| 10/16/2026 21:57 | 113 | 78.26 |
| 10/16/2026 21:57 | 100 | 78.26 |
| 10/16/2026 21:57 | 5 | 78.225 |
| 10/16/2026 21:57 | 100 | 78.22 |
| 10/16/2026 21:56 | 14 | 78.26 |
| 10/16/2026 21:55 | 61 | 78.16 |
| 10/16/2026 21:55 | 100 | 78.16 |
| 10/16/2026 21:55 | 125 | 78.17 |
| 10/16/2026 21:55 | 3 | 78.17 |
| 10/16/2026 21:55 | 100 | 78.17 |
| 10/16/2026 21:55 | 75 | 78.17 |
| 10/16/2026 21:55 | 25 | 78.17 |
| 10/16/2026 21:55 | 75 | 78.18 |
| 10/16/2026 21:55 | 25 | 78.18 |
| 10/16/2026 21:55 | 75 | 78.20 |
| 10/16/2026 21:55 | 25 | 78.20 |
| 10/16/2026 21:55 | 1 | 78.18 |
| 10/16/2026 21:55 | 1 | 78.27 |
| 10/16/2026 21:55 | 100 | 78.18 |
| 10/16/2026 21:55 | 100 | 78.18 |
| 10/16/2026 21:55 | 100 | 78.18 |
| 10/16/2026 21:55 | 1 | 78.18 |
| 10/16/2026 21:55 | 33 | 78.18 |
| 10/16/2026 21:55 | 70 | 78.18 |
| 10/16/2026 21:54 | 1 | 78.34 |
| 10/16/2026 21:54 | 100 | 78.27 |
| 10/16/2026 21:54 | 34 | 78.27 |
| 10/16/2026 21:54 | 100 | 78.27 |
| 10/16/2026 21:54 | 100 | 78.27 |
| 10/16/2026 21:54 | 5 | 78.32 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 5 | 78.33 |
| 10/16/2026 21:54 | 10 | 78.35 |
| 10/16/2026 21:54 | 1 | 78.35 |
| 10/16/2026 21:54 | 10 | 78.34 |
| 10/16/2026 21:54 | 5 | 78.34 |
| 10/16/2026 21:54 | 46 | 78.35 |
| 10/16/2026 21:54 | 1 | 78.35 |
| 10/16/2026 21:54 | 10 | 78.35 |
| 10/16/2026 21:54 | 47 | 78.32 |
| 10/16/2026 21:54 | 1 | 78.32 |
| 10/16/2026 21:54 | 47 | 78.33 |
| 10/16/2026 21:54 | 100 | 78.33 |
| 10/16/2026 21:54 | 13 | 78.35 |
| 10/16/2026 21:54 | 7 | 78.35 |
| 10/16/2026 21:54 | 100 | 78.35 |
| 10/16/2026 21:54 | 100 | 78.34 |
| 10/16/2026 21:54 | 100 | 78.34 |
| 10/16/2026 21:54 | 276 | 78.34 |
| 10/16/2026 21:54 | 49 | 78.19 |
| 10/16/2026 21:54 | 25 | 78.19 |
| 10/16/2026 21:54 | 25 | 78.19 |
| 10/16/2026 21:54 | 100 | 78.235 |
| 10/16/2026 21:54 | 51 | 78.23 |
| 10/16/2026 21:54 | 31 | 78.21 |
| 10/16/2026 21:54 | 1 | 78.18 |
| 10/16/2026 21:54 | 36 | 78.18 |
| 10/16/2026 21:54 | 39 | 78.18 |
| 10/16/2026 21:54 | 5 | 78.18 |
| 10/16/2026 21:54 | 25 | 78.18 |
| 10/16/2026 21:54 | 28 | 78.23 |
| 10/16/2026 21:54 | 31 | 78.23 |
| 10/16/2026 21:54 | 41 | 78.23 |
| 10/16/2026 21:54 | 59 | 78.23 |
| 10/16/2026 21:54 | 27 | 78.23 |
| 10/16/2026 21:54 | 1 | 78.22 |
| 10/16/2026 21:54 | 31 | 78.17 |
| 10/16/2026 21:54 | 11 | 78.17 |
| 10/16/2026 21:54 | 30 | 78.11 |
| 10/16/2026 21:54 | 2 | 78.11 |
| 10/16/2026 21:54 | 33 | 78.13 |
| 10/16/2026 21:54 | 100 | 78.12 |
| 10/16/2026 21:54 | 10 | 78.13 |
| 10/16/2026 21:54 | 7 | 78.13 |
| 10/16/2026 21:54 | 24 | 78.13 |
| 10/16/2026 21:54 | 7 | 78.18 |
| 10/16/2026 21:54 | 31 | 78.18 |
| 10/16/2026 21:54 | 10 | 78.16 |
| 10/16/2026 21:54 | 21 | 78.16 |
| 10/16/2026 21:54 | 31 | 78.16 |
| 10/16/2026 21:54 | 21 | 78.13 |
| 10/16/2026 21:54 | 11 | 78.13 |
| 10/16/2026 21:54 | 4 | 78.15 |
| 10/16/2026 21:54 | 100 | 78.15 |
| 10/16/2026 21:54 | 2 | 78.16 |
| 10/16/2026 21:54 | 100 | 78.16 |
| 10/16/2026 21:54 | 100 | 78.17 |
| 10/16/2026 21:54 | 100 | 78.21 |
| 10/16/2026 21:54 | 53 | 78.17 |
| 10/16/2026 21:54 | 25 | 78.17 |
| 10/16/2026 21:54 | 8 | 78.20 |
| 10/16/2026 21:54 | 95 | 78.21 |
| 10/16/2026 21:54 | 29 | 78.21 |
| 10/16/2026 21:54 | 71 | 78.21 |
| 10/16/2026 21:54 | 29 | 78.21 |
| 10/16/2026 21:54 | 1 | 78.20 |
| 10/16/2026 21:54 | 1 | 78.21 |
| 10/16/2026 21:54 | 3 | 78.18 |
| 10/16/2026 21:54 | 100 | 78.18 |
| 10/16/2026 21:54 | 1 | 78.21 |
| 10/16/2026 21:54 | 10 | 78.17 |
| 10/16/2026 21:54 | 100 | 78.17 |
| 10/16/2026 21:54 | 100 | 78.17 |
| 10/16/2026 21:54 | 31 | 78.18 |
| 10/16/2026 21:54 | 1 | 78.22 |
| 10/16/2026 21:54 | 10 | 78.21 |
| 10/16/2026 21:54 | 100 | 78.23 |
| 10/16/2026 21:54 | 39 | 78.21 |
| 10/16/2026 21:54 | 11 | 78.21 |
| 10/16/2026 21:54 | 25 | 78.21 |
| 10/16/2026 21:54 | 39 | 78.21 |
| 10/16/2026 21:54 | 100 | 78.23 |
| 10/16/2026 21:54 | 25 | 78.21 |
| 10/16/2026 21:54 | 75 | 78.22 |
| 10/16/2026 21:54 | 25 | 78.22 |
| 10/16/2026 21:54 | 1 | 78.25 |
| 10/16/2026 21:54 | 1 | 78.25 |
| 10/16/2026 21:54 | 100 | 78.25 |
| 10/16/2026 21:54 | 20 | 78.25 |
| 10/16/2026 21:54 | 100 | 78.25 |
| 10/16/2026 21:54 | 4 | 78.24 |
| 10/16/2026 21:54 | 20 | 78.24 |
| 10/16/2026 21:54 | 100 | 78.24 |
| 10/16/2026 21:54 | 100 | 78.22 |
| 10/16/2026 21:54 | 57 | 78.15 |
| 10/16/2026 21:54 | 100 | 78.15 |
| 10/16/2026 21:54 | 100 | 78.15 |
| 10/16/2026 21:54 | 6 | 78.215 |
| 10/16/2026 21:54 | 39 | 78.23 |
| 10/16/2026 21:54 | 2 | 78.23 |
| 10/16/2026 21:54 | 1 | 78.19 |
| 10/16/2026 21:54 | 41 | 78.19 |
| 10/16/2026 21:54 | 100 | 78.19 |
| 10/16/2026 21:52 | 41 | 78.16 |
| 10/16/2026 21:52 | 17 | 78.16 |
| 10/16/2026 21:52 | 20 | 78.16 |
| 10/16/2026 21:52 | 80 | 78.16 |
| 10/16/2026 21:52 | 20 | 78.16 |
| 10/16/2026 21:52 | 100 | 78.16 |
| 10/16/2026 21:52 | 100 | 78.16 |
| 10/16/2026 21:52 | 100 | 78.17 |
| 10/16/2026 21:52 | 5 | 78.17 |
| 10/16/2026 21:51 | 27 | 78.24 |
| 10/16/2026 21:51 | 40 | 78.25 |
| 10/16/2026 21:51 | 27 | 78.25 |
| 10/16/2026 21:51 | 73 | 78.25 |
| 10/16/2026 21:51 | 67 | 78.29 |
| 10/16/2026 21:51 | 100 | 78.26 |
| 10/16/2026 21:51 | 100 | 78.25 |
| 10/16/2026 21:50 | 86 | 78.05 |
| 10/16/2026 21:50 | 100 | 78.04 |
| 10/16/2026 21:50 | 100 | 78.04 |
| 10/16/2026 21:50 | 100 | 78.04 |
| 10/16/2026 21:50 | 100 | 78.04 |
| 10/16/2026 21:50 | 100 | 77.995 |
| 10/16/2026 21:50 | 3 | 77.95 |
| 10/16/2026 21:50 | 32 | 77.95 |
| 10/16/2026 21:50 | 100 | 77.85 |
| 10/16/2026 21:50 | 100 | 77.85 |
| 10/16/2026 21:50 | 44 | 77.85 |
| 10/16/2026 21:50 | 19 | 77.86 |
| 10/16/2026 21:50 | 75 | 77.87 |
| 10/16/2026 21:50 | 100 | 77.89 |
| 10/16/2026 21:50 | 62 | 77.93 |
| 10/16/2026 21:50 | 38 | 77.93 |
| 10/16/2026 21:50 | 62 | 77.92 |
| 10/16/2026 21:50 | 13 | 77.92 |
| 10/16/2026 21:50 | 49 | 77.89 |
| 10/16/2026 21:50 | 13 | 77.88 |
| 10/16/2026 21:50 | 25 | 77.88 |
| 10/16/2026 21:50 | 49 | 77.88 |
| 10/16/2026 21:50 | 48 | 77.87 |
| 10/16/2026 21:50 | 52 | 77.87 |
| 10/16/2026 21:50 | 100 | 77.87 |
| 10/16/2026 21:50 | 100 | 77.87 |
| 10/16/2026 21:50 | 99 | 77.87 |
| 10/16/2026 21:50 | 1 | 77.87 |
| 10/16/2026 21:50 | 30 | 77.87 |
| 10/16/2026 21:50 | 100 | 77.87 |
| 10/16/2026 21:50 | 41 | 77.89 |
| 10/16/2026 21:49 | 14 | 78.06 |
| 10/16/2026 21:48 | 7 | 78.02 |
| 10/16/2026 21:48 | 100 | 78.02 |
| 10/16/2026 21:48 | 100 | 78.02 |
| 10/16/2026 21:48 | 19 | 78.01 |
| 10/16/2026 21:48 | 25 | 78.01 |
| 10/16/2026 21:48 | 25 | 78.01 |
| 10/16/2026 21:48 | 4 | 77.98 |
| 10/16/2026 21:48 | 1 | 77.98 |
| 10/16/2026 21:48 | 60 | 77.965 |
| 10/16/2026 21:48 | 100 | 77.96 |
| 10/16/2026 21:48 | 100 | 77.96 |
| 10/16/2026 21:48 | 1 | 77.93 |
| 10/16/2026 21:48 | 6 | 77.90 |
| 10/16/2026 21:48 | 6 | 77.90 |
| 10/16/2026 21:48 | 33 | 77.90 |
| 10/16/2026 21:48 | 100 | 77.90 |
| 10/16/2026 21:48 | 10 | 77.92 |
| 10/16/2026 21:48 | 47 | 77.91 |
| 10/16/2026 21:48 | 10 | 77.92 |
| 10/16/2026 21:48 | 44 | 77.92 |
| 10/16/2026 21:48 | 6 | 77.92 |
| 10/16/2026 21:47 | 1 | 77.99 |
| 10/16/2026 21:47 | 1 | 77.99 |
| 10/16/2026 21:47 | 4 | 77.98 |
| 10/16/2026 21:47 | 32 | 77.99 |
| 10/16/2026 21:47 | 4 | 77.99 |
| 10/16/2026 21:47 | 4 | 77.99 |
| 10/16/2026 21:47 | 100 | 77.99 |
| 10/16/2026 21:47 | 88 | 78.00 |
| 10/16/2026 21:47 | 38 | 78.00 |
| 10/16/2026 21:47 | 100 | 78.00 |
| 10/16/2026 21:47 | 100 | 78.095 |
| 10/16/2026 21:46 | 61 | 78.10 |
| 10/16/2026 21:46 | 7 | 78.11 |
| 10/16/2026 21:46 | 15 | 78.11 |
| 10/16/2026 21:46 | 100 | 78.11 |
| 10/16/2026 21:46 | 100 | 78.11 |
| 10/16/2026 21:46 | 100 | 78.11 |
| 10/16/2026 21:46 | 1 | 78.07 |
| 10/16/2026 21:46 | 100 | 78.07 |
| 10/16/2026 21:44 | 25 | 78.01 |
| 10/16/2026 21:44 | 7 | 78.01 |
| 10/16/2026 21:44 | 91 | 78.03 |
| 10/16/2026 21:44 | 5 | 78.03 |
| 10/16/2026 21:44 | 10 | 78.08 |
| 10/16/2026 21:44 | 25 | 78.08 |
| 10/16/2026 21:44 | 25 | 78.08 |
| 10/16/2026 21:44 | 100 | 78.09 |
| 10/16/2026 21:44 | 46 | 78.09 |
| 10/16/2026 21:44 | 100 | 78.09 |
| 10/16/2026 21:44 | 6 | 78.12 |
| 10/16/2026 21:44 | 30 | 78.12 |
| 10/16/2026 21:44 | 20 | 78.12 |
| 10/16/2026 21:44 | 44 | 78.12 |
| 10/16/2026 21:44 | 2 | 78.12 |
| 10/16/2026 21:44 | 26 | 78.13 |
| 10/16/2026 21:44 | 100 | 78.16 |
| 10/16/2026 21:44 | 50 | 78.17 |
| 10/16/2026 21:44 | 4 | 78.16 |
| 10/16/2026 21:44 | 99 | 78.16 |
| 10/16/2026 21:44 | 1 | 78.16 |
| 10/16/2026 21:44 | 1 | 78.14 |
| 10/16/2026 21:44 | 37 | 78.14 |
| 10/16/2026 21:44 | 19 | 78.14 |
| 10/16/2026 21:44 | 7 | 78.14 |
| 10/16/2026 21:44 | 3 | 78.14 |
| 10/16/2026 21:44 | 2 | 78.14 |
| 10/16/2026 21:44 | 90 | 78.14 |
| 10/16/2026 21:44 | 10 | 78.14 |
| 10/16/2026 21:43 | 2 | 78.10 |
| 10/16/2026 21:41 | 8 | 78.11 |
| 10/16/2026 21:40 | 6 | 78.095 |
| 10/16/2026 21:40 | 7 | 78.08 |
| 10/16/2026 21:40 | 7 | 78.08 |
| 10/16/2026 21:40 | 93 | 78.08 |
| 10/16/2026 21:40 | 1 | 78.10 |
| 10/16/2026 21:40 | 1 | 78.12 |
| 10/16/2026 21:40 | 16 | 78.12 |
| 10/16/2026 21:40 | 1 | 78.13 |
| 10/16/2026 21:40 | 72 | 78.15 |
| 10/16/2026 21:39 | 1 | 78.15 |
| 10/16/2026 21:39 | 2 | 78.14 |
| 10/16/2026 21:39 | 100 | 78.14 |
| 10/16/2026 21:38 | 1 | 78.13 |
| 10/16/2026 21:38 | 1 | 78.12 |
| 10/16/2026 21:38 | 5 | 78.12 |
| 10/16/2026 21:38 | 100 | 78.12 |
| 10/16/2026 21:38 | 3 | 78.12 |
| 10/16/2026 21:38 | 23 | 78.12 |
| 10/16/2026 21:38 | 4 | 78.12 |
| 10/16/2026 21:38 | 1 | 78.12 |
| 10/16/2026 21:37 | 38 | 78.09 |
| 10/16/2026 21:37 | 4 | 78.09 |
| 10/16/2026 21:37 | 1 | 78.09 |
| 10/16/2026 21:37 | 5 | 78.08 |
| 10/16/2026 21:37 | 10 | 78.07 |
| 10/16/2026 21:37 | 7 | 78.07 |
| 10/16/2026 21:37 | 4 | 78.07 |
| 10/16/2026 21:36 | 6 | 78.04 |
| 10/16/2026 21:36 | 24 | 78.06 |
| 10/16/2026 21:36 | 46 | 78.04 |
| 10/16/2026 21:36 | 100 | 78.05 |
| 10/16/2026 21:35 | 4 | 78.095 |
| 10/16/2026 21:35 | 2 | 78.11 |
| 10/16/2026 21:35 | 6 | 78.11 |
| 10/16/2026 21:34 | 6 | 78.06 |
| 10/16/2026 21:34 | 5 | 78.06 |
| 10/16/2026 21:34 | 11 | 78.06 |
| 10/16/2026 21:34 | 5 | 78.06 |
| 10/16/2026 21:33 | 47 | 78.02 |
| 10/16/2026 21:33 | 8 | 78.07 |
| 10/16/2026 21:32 | 3 | 78.09 |
| 10/16/2026 21:32 | 2 | 78.09 |
| 10/16/2026 21:31 | 19 | 78.03 |
| 10/16/2026 21:31 | 27 | 78.04 |
| 10/16/2026 21:31 | 50 | 78.04 |
| 10/16/2026 21:30 | 4 | 78.09 |
| 10/16/2026 21:30 | 3 | 78.09 |
| 10/16/2026 21:30 | 1 | 78.09 |
| 10/16/2026 21:30 | 2 | 78.09 |
| 10/16/2026 21:29 | 2 | 78.08 |
| 10/16/2026 21:29 | 12 | 78.08 |
| 10/16/2026 21:29 | 1 | 78.08 |
| 10/16/2026 21:29 | 4 | 78.08 |
| 10/16/2026 21:29 | 2 | 78.08 |
| 10/16/2026 21:29 | 2 | 78.06 |
| 10/16/2026 21:29 | 4 | 78.015 |
| 10/16/2026 21:29 | 1 | 78.015 |
| 10/16/2026 21:27 | 1 | 78.04 |
| 10/16/2026 21:27 | 9 | 78.04 |
| 10/16/2026 21:27 | 25 | 78.03 |
| 10/16/2026 21:27 | 25 | 78.03 |
| 10/16/2026 21:27 | 25 | 78.03 |
| 10/16/2026 21:26 | 10 | 77.98 |
| 10/16/2026 21:26 | 4 | 77.98 |
| 10/16/2026 21:26 | 1 | 77.98 |
| 10/16/2026 21:24 | 50 | 78.035 |
| 10/16/2026 21:24 | 100 | 78.035 |
| 10/16/2026 21:23 | 11 | 78.02 |
| 10/16/2026 21:23 | 8 | 78.02 |
| 10/16/2026 21:22 | 100 | 77.995 |
| 10/16/2026 21:21 | 126 | 78.03 |
| 10/16/2026 21:20 | 9 | 78.09 |
| 10/16/2026 21:20 | 2 | 78.09 |
| 10/16/2026 21:20 | 2 | 78.09 |
| 10/16/2026 21:20 | 2 | 78.09 |
| 10/16/2026 21:20 | 2 | 78.09 |
| 10/16/2026 21:20 | 1 | 78.09 |
| 10/16/2026 21:20 | 1 | 78.09 |
| 10/16/2026 21:20 | 1 | 78.06 |
| 10/16/2026 21:20 | 64 | 78.06 |
| 10/16/2026 21:20 | 100 | 77.97 |
| 10/16/2026 21:19 | 1 | 77.94 |
| 10/16/2026 21:19 | 3 | 77.94 |
| 10/16/2026 21:19 | 2 | 77.94 |
| 10/16/2026 21:19 | 1 | 77.89 |
| 10/16/2026 21:18 | 11 | 77.90 |
| 10/16/2026 21:18 | 2 | 77.87 |
| 10/16/2026 21:18 | 1 | 77.91 |
| 10/16/2026 21:17 | 24 | 77.91 |
| 10/16/2026 21:17 | 1 | 77.92 |
| 10/16/2026 21:17 | 1 | 77.92 |
| 10/16/2026 21:17 | 23 | 77.92 |
| 10/16/2026 21:17 | 13 | 77.92 |
| 10/16/2026 21:17 | 82 | 77.93 |
| 10/16/2026 21:17 | 18 | 77.93 |
| 10/16/2026 21:17 | 17 | 77.93 |
| 10/16/2026 21:17 | 1 | 77.94 |
| 10/16/2026 21:17 | 5 | 77.94 |
| 10/16/2026 21:17 | 4 | 77.94 |
| 10/16/2026 21:17 | 1 | 77.94 |
| 10/16/2026 21:17 | 9 | 78.07 |
| 10/16/2026 21:17 | 6 | 78.04 |
| 10/16/2026 21:15 | 12 | 78.05 |
| 10/16/2026 21:15 | 100 | 78.02 |
| 10/16/2026 21:12 | 16 | 77.99 |
| 10/16/2026 21:12 | 62 | 77.98 |
| 10/16/2026 21:12 | 4 | 77.98 |
| 10/16/2026 21:12 | 100 | 77.98 |
| 10/16/2026 21:12 | 4 | 77.98 |
| 10/16/2026 21:12 | 29 | 77.98 |
| 10/16/2026 21:12 | 1 | 77.98 |
| 10/16/2026 21:09 | 1 | 77.82 |
| 10/16/2026 21:09 | 100 | 77.81 |
| 10/16/2026 21:09 | 12 | 77.79 |
| 10/16/2026 21:08 | 62 | 77.86 |
| 10/16/2026 21:06 | 3 | 77.90 |
| 10/16/2026 21:00 | 51 | 77.98 |
| 10/16/2026 21:00 | 100 | 77.96 |
| 10/16/2026 21:00 | 100 | 77.96 |
| 10/16/2026 21:00 | 2 | 77.975 |
| 10/16/2026 21:00 | 5 | 77.98 |
| 10/16/2026 21:00 | 100 | 77.98 |
| 10/16/2026 21:00 | 100 | 77.92 |
| 10/16/2026 21:00 | 4 | 77.92 |
| 10/16/2026 20:59 | 100 | 77.91 |
| 10/16/2026 20:58 | 15 | 77.90 |
| 10/16/2026 20:58 | 45 | 77.90 |
| 10/16/2026 20:58 | 4 | 77.88 |
| 10/16/2026 20:58 | 30 | 77.88 |
| 10/16/2026 20:57 | 100 | 77.87 |
| 10/16/2026 20:57 | 500 | 77.87 |
| 10/16/2026 20:57 | 100 | 77.88 |
| 10/16/2026 20:57 | 36 | 77.87 |
| 10/16/2026 20:57 | 90 | 77.83 |
| 10/16/2026 20:57 | 10 | 77.83 |
| 10/16/2026 20:57 | 1 | 77.81 |
| 10/16/2026 20:57 | 1 | 77.80 |
| 10/16/2026 20:57 | 1 | 77.76 |
| 10/16/2026 20:57 | 37 | 77.70 |
| 10/16/2026 20:56 | 300 | 77.74 |
| 10/16/2026 20:56 | 5 | 77.74 |
| 10/16/2026 20:56 | 5 | 77.73 |
| 10/16/2026 20:55 | 2 | 77.75 |
| 10/16/2026 20:53 | 10 | 77.76 |
| 10/16/2026 20:53 | 1 | 77.76 |
| 10/16/2026 20:53 | 34 | 77.76 |
| 10/16/2026 20:53 | 15 | 77.74 |
| 10/16/2026 20:53 | 100 | 77.73 |
| 10/16/2026 20:51 | 100 | 77.795 |
| 10/16/2026 20:50 | 25 | 77.79 |
| 10/16/2026 20:50 | 200 | 77.74 |
| 10/16/2026 20:50 | 100 | 77.74 |
| 10/16/2026 20:50 | 7 | 77.74 |
| 10/16/2026 20:50 | 51 | 77.74 |
| 10/16/2026 20:50 | 100 | 77.71 |
| 10/16/2026 20:50 | 26 | 77.73 |
| 10/16/2026 20:49 | 1 | 77.795 |
| 10/16/2026 20:49 | 25 | 77.81 |
| 10/16/2026 20:49 | 25 | 77.81 |
| 10/16/2026 20:49 | 25 | 77.81 |
| 10/16/2026 20:49 | 25 | 77.81 |
| 10/16/2026 20:48 | 1 | 77.86 |
| 10/16/2026 20:48 | 1 | 77.86 |
| 10/16/2026 20:48 | 1 | 77.86 |
| 10/16/2026 20:47 | 1 | 77.79 |
| 10/16/2026 20:47 | 30 | 77.79 |
| 10/16/2026 20:47 | 26 | 77.76 |
| 10/16/2026 20:47 | 74 | 77.76 |
| 10/16/2026 20:47 | 1 | 77.76 |
| 10/16/2026 20:47 | 26 | 77.75 |
| 10/16/2026 20:47 | 1 | 77.75 |
| 10/16/2026 20:47 | 1 | 77.69 |
| 10/16/2026 20:46 | 1 | 77.68 |
| 10/16/2026 20:45 | 1 | 77.73 |
| 10/16/2026 20:45 | 1 | 77.73 |
| 10/16/2026 20:45 | 3 | 77.72 |
| 10/16/2026 20:45 | 1 | 77.72 |
| 10/16/2026 20:44 | 4 | 77.62 |
| 10/16/2026 20:40 | 2 | 77.71 |
| 10/16/2026 20:38 | 42 | 77.61 |
| 10/16/2026 20:37 | 75 | 77.56 |
| 10/16/2026 20:37 | 75 | 77.56 |
| 10/16/2026 20:37 | 25 | 77.56 |
| 10/16/2026 20:37 | 30 | 77.54 |
| 10/16/2026 20:37 | 2 | 77.495 |
| 10/16/2026 20:37 | 25 | 77.495 |
| 10/16/2026 20:37 | 16 | 77.45 |
| 10/16/2026 20:36 | 10 | 77.44 |
| 10/16/2026 20:36 | 9 | 77.45 |
| 10/16/2026 20:36 | 1 | 77.44 |
| 10/16/2026 20:36 | 100 | 77.43 |
| 10/16/2026 20:36 | 100 | 77.44 |
| 10/16/2026 20:35 | 400 | 77.48 |
| 10/16/2026 20:35 | 54 | 77.48 |
| 10/16/2026 20:35 | 9 | 77.48 |
| 10/16/2026 20:35 | 3 | 77.48 |
| 10/16/2026 20:35 | 30 | 77.52 |
| 10/16/2026 20:34 | 19 | 77.53 |
| 10/16/2026 20:34 | 25 | 77.485 |
| 10/16/2026 20:34 | 25 | 77.49 |
| 10/16/2026 20:34 | 25 | 77.49 |
| 10/16/2026 20:33 | 11 | 77.52 |
| 10/16/2026 20:33 | 30 | 77.52 |
| 10/16/2026 20:33 | 2 | 77.55 |
| 10/16/2026 20:33 | 7 | 77.52 |
| 10/16/2026 20:33 | 93 | 77.52 |
| 10/16/2026 20:30 | 66 | 77.41 |
| 10/16/2026 20:30 | 34 | 77.41 |
| 10/16/2026 20:30 | 100 | 77.42 |
| 10/16/2026 20:30 | 4 | 77.43 |
| 10/16/2026 20:29 | 100 | 77.48 |
| 10/16/2026 20:29 | 2 | 77.44 |
| 10/16/2026 20:29 | 1 | 77.41 |
| 10/16/2026 20:29 | 1 | 77.41 |
| 10/16/2026 20:28 | 2 | 77.38 |
| 10/16/2026 20:27 | 2 | 77.30 |
| 10/16/2026 20:27 | 98 | 77.30 |
| 10/16/2026 20:27 | 1 | 77.31 |
| 10/16/2026 20:27 | 1 | 77.31 |
| 10/16/2026 20:26 | 26 | 77.37 |
| 10/16/2026 20:23 | 6 | 77.39 |
| 10/16/2026 20:23 | 2 | 77.39 |
| 10/16/2026 20:23 | 98 | 77.39 |
| 10/16/2026 20:22 | 1 | 77.31 |
| 10/16/2026 20:22 | 17 | 77.32 |
| 10/16/2026 20:22 | 1 | 77.32 |
| 10/16/2026 20:21 | 1 | 77.41 |
| 10/16/2026 20:21 | 100 | 77.41 |
| 10/16/2026 20:20 | 4 | 77.35 |
| 10/16/2026 20:20 | 21 | 77.35 |
| 10/16/2026 20:20 | 4 | 77.35 |
| 10/16/2026 20:20 | 1 | 77.32 |
| 10/16/2026 20:20 | 10 | 77.37 |
| 10/16/2026 20:20 | 2 | 77.39 |
| 10/16/2026 20:19 | 1 | 77.39 |
| 10/16/2026 20:19 | 4 | 77.38 |
| 10/16/2026 20:19 | 11 | 77.35 |
| 10/16/2026 20:19 | 5 | 77.28 |
| 10/16/2026 20:19 | 300 | 77.28 |
| 10/16/2026 20:17 | 29 | 77.33 |
| 10/16/2026 20:17 | 41 | 77.35 |
| 10/16/2026 20:16 | 1 | 77.37 |
| 10/16/2026 20:16 | 2 | 77.46 |
| 10/16/2026 20:16 | 1 | 77.405 |
| 10/16/2026 20:16 | 4 | 77.48 |
| 10/16/2026 20:16 | 92 | 77.47 |
| 10/16/2026 20:16 | 4 | 77.47 |
| 10/16/2026 20:16 | 4 | 77.47 |
| 10/16/2026 20:16 | 100 | 77.49 |
| 10/16/2026 20:16 | 1 | 77.49 |
| 10/16/2026 20:16 | 3 | 77.51 |
| 10/16/2026 20:15 | 4 | 77.53 |
| 10/16/2026 20:15 | 24 | 77.52 |
| 10/16/2026 20:15 | 100 | 77.54 |
| 10/16/2026 20:14 | 3 | 77.57 |
| 10/16/2026 20:14 | 1 | 77.57 |
| 10/16/2026 20:13 | 4 | 77.57 |
| 10/16/2026 20:13 | 1 | 77.58 |
| 10/16/2026 20:12 | 95 | 77.59 |
| 10/16/2026 20:12 | 37 | 77.58 |
| 10/16/2026 20:12 | 4 | 77.56 |
| 10/16/2026 20:09 | 2 | 77.49 |
| 10/16/2026 20:09 | 1 | 77.50 |
| 10/16/2026 20:08 | 20 | 77.58 |
| 10/16/2026 20:07 | 10 | 77.51 |
| 10/16/2026 20:07 | 90 | 77.51 |
| 10/16/2026 20:07 | 74 | 77.50 |
| 10/16/2026 20:07 | 30 | 77.50 |
| 10/16/2026 20:07 | 2 | 77.50 |
| 10/16/2026 20:07 | 7 | 77.50 |
| 10/16/2026 20:07 | 6 | 77.50 |
| 10/16/2026 20:07 | 100 | 77.50 |
| 10/16/2026 20:06 | 1 | 77.50 |
| 10/16/2026 20:05 | 27 | 77.49 |
| 10/16/2026 20:05 | 4 | 77.49 |
| 10/16/2026 20:05 | 10 | 77.435 |
| 10/16/2026 20:05 | 25 | 77.435 |
| 10/16/2026 20:05 | 25 | 77.435 |
| 10/16/2026 20:05 | 25 | 77.435 |
| 10/16/2026 20:05 | 25 | 77.435 |
| 10/16/2026 20:05 | 25 | 77.435 |
| 10/16/2026 20:05 | 34 | 77.435 |
| 10/16/2026 20:04 | 25 | 77.445 |
| 10/16/2026 20:04 | 25 | 77.445 |
| 10/16/2026 20:04 | 25 | 77.445 |
| 10/16/2026 20:04 | 1 | 77.46 |
| 10/16/2026 20:03 | 41 | 77.54 |
| 10/16/2026 20:01 | 5 | 77.58 |
| 10/16/2026 20:01 | 45 | 77.58 |
| 10/16/2026 20:01 | 1 | 77.64 |
| 10/16/2026 20:01 | 88 | 77.64 |
| 10/16/2026 20:01 | 12 | 77.64 |
| 10/16/2026 20:01 | 1 | 77.65 |
| 10/16/2026 20:00 | 1 | 77.70 |
| 10/16/2026 20:00 | 20 | 77.71 |
| 10/16/2026 20:00 | 10 | 77.72 |
| 10/16/2026 20:00 | 10 | 77.72 |
| 10/16/2026 20:00 | 5 | 77.73 |
| 10/16/2026 20:00 | 95 | 77.73 |
| 10/16/2026 19:59 | 10 | 77.83 |
| 10/16/2026 19:59 | 1 | 77.84 |
| 10/16/2026 19:58 | 100 | 77.82 |
| 10/16/2026 19:58 | 10 | 77.77 |
| 10/16/2026 19:57 | 100 | 77.855 |
| 10/16/2026 19:57 | 100 | 77.84 |
| 10/16/2026 19:57 | 22 | 77.83 |
| 10/16/2026 19:57 | 78 | 77.83 |
| 10/16/2026 19:57 | 1 | 77.83 |
| 10/16/2026 19:57 | 4 | 77.83 |
| 10/16/2026 19:57 | 3 | 77.77 |
| 10/16/2026 19:57 | 8 | 77.77 |
| 10/16/2026 19:57 | 41 | 77.74 |
| 10/16/2026 19:57 | 11 | 77.74 |
| 10/16/2026 19:57 | 1 | 77.74 |
| 10/16/2026 19:57 | 11 | 77.74 |
| 10/16/2026 19:57 | 11 | 77.74 |
| 10/16/2026 19:56 | 2 | 77.74 |
| 10/16/2026 19:56 | 4 | 77.78 |
| 10/16/2026 19:56 | 9 | 77.78 |
| 10/16/2026 19:56 | 91 | 77.78 |
| 10/16/2026 19:56 | 9 | 77.80 |
| 10/16/2026 19:55 | 2 | 77.81 |
| 10/16/2026 19:55 | 10 | 77.83 |
| 10/16/2026 19:53 | 20 | 77.85 |
| 10/16/2026 19:53 | 9 | 77.87 |
| 10/16/2026 19:53 | 1 | 77.87 |
| 10/16/2026 19:51 | 100 | 77.92 |
| 10/16/2026 19:51 | 26 | 77.92 |
| 10/16/2026 19:51 | 37 | 77.92 |
| 10/16/2026 19:51 | 1 | 77.93 |
| 10/16/2026 19:51 | 100 | 77.93 |
| 10/16/2026 19:50 | 106 | 77.99 |
| 10/16/2026 19:50 | 50 | 77.99 |
| 10/16/2026 19:50 | 2 | 77.99 |
| 10/16/2026 19:50 | 11 | 77.98 |
| 10/16/2026 19:50 | 22 | 77.94 |
| 10/16/2026 19:50 | 59 | 77.94 |
| 10/16/2026 19:50 | 19 | 77.94 |
| 10/16/2026 19:50 | 1 | 77.95 |
| 10/16/2026 19:50 | 1 | 77.95 |
| 10/16/2026 19:50 | 12 | 77.95 |
| 10/16/2026 19:50 | 88 | 77.95 |
| 10/16/2026 19:50 | 3 | 77.96 |
| 10/16/2026 19:50 | 10 | 77.96 |
| 10/16/2026 19:50 | 89 | 77.96 |
| 10/16/2026 19:50 | 1 | 77.97 |
| 10/16/2026 19:50 | 1 | 78.03 |
| 10/16/2026 19:49 | 1 | 77.96 |
| 10/16/2026 19:48 | 1 | 77.96 |
| 10/16/2026 19:48 | 50 | 77.96 |
| 10/16/2026 19:48 | 50 | 77.96 |
| 10/16/2026 19:48 | 1 | 77.96 |
| 10/16/2026 19:47 | 1 | 77.98 |
| 10/16/2026 19:46 | 100 | 78.00 |
| 10/16/2026 19:46 | 59 | 77.95 |
| 10/16/2026 19:46 | 62 | 77.95 |
| 10/16/2026 19:46 | 80 | 77.95 |
| 10/16/2026 19:46 | 20 | 77.95 |
| 10/16/2026 19:46 | 1 | 77.96 |
| 10/16/2026 19:46 | 99 | 77.97 |
| 10/16/2026 19:46 | 1 | 77.97 |
| 10/16/2026 19:43 | 25 | 78.02 |
| 10/16/2026 19:43 | 25 | 78.02 |
| 10/16/2026 19:41 | 100 | 78.025 |
| 10/16/2026 19:41 | 20 | 78.05 |
| 10/16/2026 19:41 | 83 | 78.12 |
| 10/16/2026 19:41 | 31 | 78.11 |
| 10/16/2026 19:41 | 20 | 78.11 |
| 10/16/2026 19:41 | 200 | 78.11 |
| 10/16/2026 19:41 | 100 | 78.12 |
| 10/16/2026 19:41 | 100 | 78.12 |
| 10/16/2026 19:41 | 100 | 78.13 |
| 10/16/2026 19:41 | 100 | 78.14 |
| 10/16/2026 19:41 | 100 | 78.17 |
| 10/16/2026 19:41 | 13 | 78.17 |
| 10/16/2026 19:41 | 37 | 78.17 |
| 10/16/2026 19:41 | 13 | 78.15 |
| 10/16/2026 19:41 | 50 | 78.15 |
| 10/16/2026 19:41 | 1 | 78.15 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 25 | 78.02 |
| 10/16/2026 19:41 | 100 | 78.00 |
| 10/16/2026 19:41 | 20 | 77.99 |
| 10/16/2026 19:41 | 21 | 77.99 |
| 10/16/2026 19:41 | 4 | 77.94 |
| 10/16/2026 19:40 | 100 | 77.87 |
| 10/16/2026 19:40 | 100 | 77.85 |
| 10/16/2026 19:40 | 1 | 77.77 |
| 10/16/2026 19:40 | 2 | 77.76 |
| 10/16/2026 19:39 | 100 | 77.73 |
| 10/16/2026 19:39 | 1 | 77.73 |
| 10/16/2026 19:39 | 15 | 77.73 |
| 10/16/2026 19:39 | 17 | 77.73 |
| 10/16/2026 19:39 | 6 | 77.73 |
| 10/16/2026 19:39 | 20 | 77.70 |
| 10/16/2026 19:39 | 6 | 77.65 |
| 10/16/2026 19:39 | 30 | 77.65 |
| 10/16/2026 19:39 | 30 | 77.65 |
| 10/16/2026 19:39 | 34 | 77.65 |
| 10/16/2026 19:39 | 30 | 77.69 |
| 10/16/2026 19:39 | 30 | 77.69 |
| 10/16/2026 19:39 | 100 | 77.66 |
| 10/16/2026 19:39 | 1 | 77.68 |
| 10/16/2026 19:39 | 27 | 77.68 |
| 10/16/2026 19:38 | 7 | 77.67 |
| 10/16/2026 19:37 | 5 | 77.70 |
| 10/16/2026 19:37 | 15 | 77.725 |
| 10/16/2026 19:37 | 23 | 77.68 |
| 10/16/2026 19:36 | 1 | 77.62 |
| 10/16/2026 19:36 | 10 | 77.64 |
| 10/16/2026 19:36 | 16 | 77.67 |
| 10/16/2026 19:35 | 10 | 77.65 |
| 10/16/2026 19:35 | 1 | 77.73 |
| 10/16/2026 19:35 | 19 | 77.73 |
| 10/16/2026 19:34 | 13 | 77.69 |
| 10/16/2026 19:34 | 2 | 77.69 |
| 10/16/2026 19:34 | 14 | 77.69 |
| 10/16/2026 19:33 | 37 | 77.66 |
| 10/16/2026 19:32 | 4 | 77.62 |
| 10/16/2026 19:32 | 1 | 77.62 |
| 10/16/2026 19:32 | 25 | 77.57 |
| 10/16/2026 19:32 | 12 | 77.56 |
| 10/16/2026 19:32 | 100 | 77.56 |
| 10/16/2026 19:32 | 100 | 77.56 |
| 10/16/2026 19:31 | 27 | 77.58 |
| 10/16/2026 19:30 | 5 | 77.65 |
| 10/16/2026 19:30 | 3 | 77.65 |
| 10/16/2026 19:30 | 3 | 77.64 |
| 10/16/2026 19:30 | 12 | 77.64 |
| 10/16/2026 19:26 | 1 | 77.63 |
| 10/16/2026 19:25 | 56 | 77.68 |
| 10/16/2026 19:25 | 52 | 77.66 |
| 10/16/2026 19:25 | 20 | 77.66 |
| 10/16/2026 19:25 | 18 | 77.66 |
| 10/16/2026 19:25 | 10 | 77.66 |
| 10/16/2026 19:25 | 5 | 77.66 |
| 10/16/2026 19:23 | 3 | 77.57 |
| 10/16/2026 19:23 | 1 | 77.57 |
| 10/16/2026 19:22 | 5 | 77.57 |
| 10/16/2026 19:22 | 3 | 77.57 |
| 10/16/2026 19:22 | 2 | 77.57 |
| 10/16/2026 19:22 | 5 | 77.57 |
| 10/16/2026 19:20 | 26 | 77.63 |
| 10/16/2026 19:20 | 3 | 77.60 |
| 10/16/2026 19:20 | 5 | 77.60 |
| 10/16/2026 19:20 | 48 | 77.60 |
| 10/16/2026 19:19 | 2 | 77.60 |
| 10/16/2026 19:19 | 1 | 77.60 |
| 10/16/2026 19:19 | 1 | 77.60 |
| 10/16/2026 19:19 | 99 | 77.60 |
| 10/16/2026 19:19 | 100 | 77.60 |
| 10/16/2026 19:19 | 1 | 77.61 |
| 10/16/2026 19:19 | 1 | 77.61 |
| 10/16/2026 19:18 | 50 | 77.68 |
| 10/16/2026 19:18 | 47 | 77.69 |
| 10/16/2026 19:18 | 53 | 77.69 |
| 10/16/2026 19:18 | 7 | 77.70 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 25 | 77.74 |
| 10/16/2026 19:17 | 1 | 77.79 |
| 10/16/2026 19:17 | 55 | 77.79 |
| 10/16/2026 19:17 | 45 | 77.79 |
| 10/16/2026 19:17 | 60 | 77.79 |
| 10/16/2026 19:17 | 15 | 77.79 |
| 10/16/2026 19:17 | 11 | 77.79 |
| 10/16/2026 19:17 | 19 | 77.77 |
| 10/16/2026 19:17 | 1 | 77.64 |
| 10/16/2026 19:15 | 10 | 77.75 |
| 10/16/2026 19:15 | 7 | 77.69 |
| 10/16/2026 19:15 | 2 | 77.69 |
| 10/16/2026 19:15 | 2 | 77.69 |
| 10/16/2026 19:14 | 25 | 77.69 |
| 10/16/2026 19:14 | 25 | 77.69 |
| 10/16/2026 19:13 | 5 | 77.76 |
| 10/16/2026 19:07 | 4 | 77.64 |
| 10/16/2026 19:07 | 12 | 77.64 |
| 10/16/2026 19:06 | 100 | 77.55 |
| 10/16/2026 19:06 | 10 | 77.545 |
| 10/16/2026 19:06 | 100 | 77.56 |
| 10/16/2026 19:06 | 40 | 77.54 |
| 10/16/2026 19:06 | 8 | 77.52 |
| 10/16/2026 19:06 | 12 | 77.50 |
| 10/16/2026 19:06 | 18 | 77.50 |
| 10/16/2026 19:06 | 30 | 77.50 |
| 10/16/2026 19:06 | 20 | 77.49 |
| 10/16/2026 19:06 | 5 | 77.49 |
| 10/16/2026 19:06 | 10 | 77.48 |
| 10/16/2026 19:06 | 5 | 77.41 |
| 10/16/2026 19:06 | 21 | 77.41 |
| 10/16/2026 19:06 | 8 | 77.38 |
| 10/16/2026 19:06 | 1 | 77.36 |
| 10/16/2026 19:06 | 8 | 77.37 |
| 10/16/2026 19:06 | 11 | 77.37 |
| 10/16/2026 19:06 | 18 | 77.41 |
| 10/16/2026 19:06 | 11 | 77.41 |
| 10/16/2026 19:06 | 6 | 77.37 |
| 10/16/2026 19:04 | 4 | 77.40 |
| 10/16/2026 19:04 | 6 | 77.40 |
| 10/16/2026 19:03 | 1 | 77.49 |
| 10/16/2026 19:03 | 2 | 77.49 |
| 10/16/2026 19:03 | 10 | 77.48 |
| 10/16/2026 19:03 | 114 | 77.48 |
| 10/16/2026 19:03 | 3 | 77.48 |
| 10/16/2026 19:02 | 10 | 77.48 |
| 10/16/2026 19:02 | 39 | 77.52 |
| 10/16/2026 19:02 | 50 | 77.53 |
| 10/16/2026 19:02 | 2 | 77.53 |
| 10/16/2026 19:02 | 5 | 77.55 |
| 10/16/2026 19:02 | 1 | 77.55 |
| 10/16/2026 19:02 | 15 | 77.57 |
| 10/16/2026 19:02 | 10 | 77.57 |
| 10/16/2026 19:02 | 25 | 77.57 |
| 10/16/2026 19:01 | 25 | 77.57 |
| 10/16/2026 19:01 | 25 | 77.57 |
| 10/16/2026 19:01 | 50 | 77.58 |
| 10/16/2026 19:01 | 16 | 77.59 |
| 10/16/2026 19:01 | 50 | 77.59 |
| 10/16/2026 19:01 | 50 | 77.59 |
| 10/16/2026 19:01 | 100 | 77.59 |
| 10/16/2026 19:01 | 2 | 77.59 |
| 10/16/2026 19:01 | 3 | 77.59 |
| 10/16/2026 19:01 | 5 | 77.59 |
| 10/16/2026 19:01 | 58 | 77.59 |
| 10/16/2026 19:01 | 42 | 77.59 |
| 10/16/2026 19:00 | 53 | 77.64 |
| 10/16/2026 18:59 | 21 | 77.67 |
| 10/16/2026 18:59 | 2 | 77.69 |
| 10/16/2026 18:59 | 4 | 77.69 |
| 10/16/2026 18:59 | 30 | 77.69 |
| 10/16/2026 18:59 | 2 | 77.67 |
| 10/16/2026 18:59 | 5 | 77.67 |
| 10/16/2026 18:59 | 1 | 77.67 |
| 10/16/2026 18:59 | 101 | 77.67 |
| 10/16/2026 18:59 | 32 | 77.67 |
| 10/16/2026 18:59 | 35 | 77.66 |
| 10/16/2026 18:59 | 75 | 77.65 |
| 10/16/2026 18:59 | 25 | 77.65 |
| 10/16/2026 18:59 | 25 | 77.65 |
| 10/16/2026 18:58 | 2 | 77.62 |
| 10/16/2026 18:58 | 10 | 77.61 |
| 10/16/2026 18:56 | 25 | 77.63 |
| 10/16/2026 18:56 | 25 | 77.63 |
| 10/16/2026 18:56 | 25 | 77.63 |
| 10/16/2026 18:53 | 100 | 77.63 |
| 10/16/2026 18:53 | 3 | 77.64 |
| 10/16/2026 18:52 | 1 | 77.61 |
| 10/16/2026 18:52 | 5 | 77.61 |
| 10/16/2026 18:52 | 1 | 77.62 |
| 10/16/2026 18:52 | 1 | 77.62 |
| 10/16/2026 18:52 | 100 | 77.62 |
| 10/16/2026 18:52 | 100 | 77.62 |
| 10/16/2026 18:52 | 100 | 77.62 |
| 10/16/2026 18:50 | 100 | 77.66 |
| 10/16/2026 18:50 | 100 | 77.67 |
| 10/16/2026 18:50 | 10 | 77.67 |
| 10/16/2026 18:50 | 2 | 77.69 |
| 10/16/2026 18:50 | 2 | 77.68 |
| 10/16/2026 18:50 | 34 | 77.69 |
| 10/16/2026 18:50 | 17 | 77.69 |
| 10/16/2026 18:50 | 2 | 77.71 |
| 10/16/2026 18:50 | 34 | 77.72 |
| 10/16/2026 18:50 | 17 | 77.72 |
| 10/16/2026 18:50 | 5 | 77.68 |
| 10/16/2026 18:50 | 100 | 77.68 |
| 10/16/2026 18:50 | 100 | 77.69 |
| 10/16/2026 18:50 | 1 | 77.72 |
| 10/16/2026 18:49 | 16 | 77.74 |
| 10/16/2026 18:49 | 15 | 77.72 |
| 10/16/2026 18:47 | 9 | 77.75 |
| 10/16/2026 18:47 | 16 | 77.75 |
| 10/16/2026 18:47 | 1 | 77.73 |
| 10/16/2026 18:47 | 10 | 77.72 |
| 10/16/2026 18:46 | 3 | 77.66 |
| 10/16/2026 18:46 | 20 | 77.66 |
| 10/16/2026 18:46 | 25 | 77.66 |
| 10/16/2026 18:46 | 72 | 77.66 |
| 10/16/2026 18:46 | 100 | 77.66 |
| 10/16/2026 18:46 | 70 | 77.70 |
| 10/16/2026 18:46 | 25 | 77.66 |
| 10/16/2026 18:46 | 25 | 77.66 |
| 10/16/2026 18:46 | 25 | 77.66 |
| 10/16/2026 18:45 | 25 | 77.645 |
| 10/16/2026 18:45 | 73 | 77.64 |
| 10/16/2026 18:45 | 64 | 77.61 |
| 10/16/2026 18:45 | 9 | 77.61 |
| 10/16/2026 18:45 | 51 | 77.61 |
| 10/16/2026 18:45 | 49 | 77.61 |
| 10/16/2026 18:45 | 2 | 77.63 |
| 10/16/2026 18:45 | 45 | 77.62 |
| 10/16/2026 18:45 | 55 | 77.62 |
| 10/16/2026 18:45 | 45 | 77.62 |
| 10/16/2026 18:45 | 55 | 77.62 |
| 10/16/2026 18:45 | 18 | 77.62 |
| 10/16/2026 18:45 | 24 | 77.63 |
| 10/16/2026 18:45 | 100 | 77.63 |
| 10/16/2026 18:45 | 6 | 77.63 |
| 10/16/2026 18:45 | 3 | 77.64 |
| 10/16/2026 18:45 | 100 | 77.64 |
| 10/16/2026 18:45 | 100 | 77.64 |
| 10/16/2026 18:43 | 6 | 77.715 |
| 10/16/2026 18:41 | 6 | 77.67 |
| 10/16/2026 18:41 | 4 | 77.69 |
| 10/16/2026 18:39 | 4 | 77.77 |
| 10/16/2026 18:38 | 1 | 77.78 |
| 10/16/2026 18:37 | 1 | 77.785 |
| 10/16/2026 18:36 | 4 | 77.82 |
| 10/16/2026 18:36 | 18 | 77.87 |
| 10/16/2026 18:34 | 26 | 77.88 |
| 10/16/2026 18:30 | 1 | 77.90 |
| 10/16/2026 18:30 | 29 | 77.93 |
| 10/16/2026 18:30 | 2 | 77.96 |
| 10/16/2026 18:30 | 1 | 78.00 |
| 10/16/2026 18:29 | 27 | 78.06 |
| 10/16/2026 18:29 | 21 | 78.06 |
| 10/16/2026 18:29 | 52 | 78.06 |
| 10/16/2026 18:29 | 48 | 78.06 |
| 10/16/2026 18:29 | 52 | 78.06 |
| 10/16/2026 18:29 | 18 | 78.06 |
| 10/16/2026 18:29 | 82 | 78.06 |
| 10/16/2026 18:29 | 1 | 78.07 |
| 10/16/2026 18:29 | 100 | 78.08 |
| 10/16/2026 18:29 | 1 | 78.08 |
| 10/16/2026 18:28 | 20 | 78.11 |
| 10/16/2026 18:28 | 5 | 78.11 |
| 10/16/2026 18:28 | 9 | 78.11 |
| 10/16/2026 18:28 | 1 | 78.11 |
| 10/16/2026 18:27 | 3 | 78.26 |
| 10/16/2026 18:27 | 2 | 78.26 |
| 10/16/2026 18:26 | 65 | 78.19 |
| 10/16/2026 18:26 | 4 | 78.08 |
| 10/16/2026 18:26 | 1 | 78.08 |
| 10/16/2026 18:25 | 8 | 78.10 |
| 10/16/2026 18:25 | 2 | 78.10 |
| 10/16/2026 18:25 | 1 | 78.12 |
| 10/16/2026 18:20 | 100 | 78.25 |
| 10/16/2026 18:20 | 4 | 78.25 |
| 10/16/2026 18:19 | 1 | 78.18 |
| 10/16/2026 18:19 | 179 | 78.22 |
| 10/16/2026 18:16 | 100 | 78.19 |
| 10/16/2026 18:16 | 100 | 78.19 |
| 10/16/2026 18:16 | 2 | 78.19 |
| 10/16/2026 18:16 | 105 | 78.19 |
| 10/16/2026 18:16 | 21 | 78.19 |
| 10/16/2026 18:16 | 23 | 78.18 |
| 10/16/2026 18:16 | 27 | 78.18 |
| 10/16/2026 18:16 | 100 | 78.17 |
| 10/16/2026 18:12 | 1 | 78.19 |
| 10/16/2026 18:11 | 1 | 78.22 |
| 10/16/2026 18:11 | 100 | 78.22 |
| 10/16/2026 18:11 | 27 | 78.30 |
| 10/16/2026 18:10 | 20 | 78.36 |
| 10/16/2026 18:10 | 8 | 78.305 |
| 10/16/2026 18:09 | 2 | 78.30 |
| 10/16/2026 18:06 | 7 | 78.29 |
| 10/16/2026 18:05 | 17 | 78.22 |
| 10/16/2026 18:04 | 4 | 78.22 |
| 10/16/2026 18:04 | 3 | 78.13 |
| 10/16/2026 18:01 | 5 | 78.09 |
| 10/16/2026 18:01 | 5 | 78.09 |
| 10/16/2026 18:00 | 10 | 78.11 |
| 10/16/2026 18:00 | 22 | 78.11 |
| 10/16/2026 18:00 | 4 | 78.11 |
| 10/16/2026 18:00 | 10 | 78.11 |
| 10/16/2026 18:00 | 10 | 78.12 |
| 10/16/2026 18:00 | 21 | 78.165 |
| 10/16/2026 18:00 | 4 | 78.20 |
| 10/16/2026 18:00 | 24 | 78.12 |
| 10/16/2026 18:00 | 51 | 78.11 |
| 10/16/2026 18:00 | 25 | 78.11 |
| 10/16/2026 18:00 | 24 | 78.11 |
| 10/16/2026 18:00 | 100 | 78.08 |
| 10/16/2026 18:00 | 100 | 78.08 |
| 10/16/2026 18:00 | 23 | 78.08 |
| 10/16/2026 18:00 | 100 | 78.08 |
| 10/16/2026 18:00 | 67 | 78.08 |
| 10/16/2026 18:00 | 1 | 78.08 |
| 10/16/2026 17:59 | 5 | 78.07 |
| 10/16/2026 17:59 | 20 | 78.07 |
| 10/16/2026 17:58 | 14 | 78.01 |
| 10/16/2026 17:58 | 11 | 78.01 |
| 10/16/2026 17:58 | 1 | 78.01 |
| 10/16/2026 17:57 | 25 | 78.02 |
| 10/16/2026 17:57 | 100 | 78.02 |
| 10/16/2026 17:57 | 3 | 78.105 |
| 10/16/2026 17:56 | 53 | 78.105 |
| 10/16/2026 17:51 | 4 | 78.01 |
| 10/16/2026 17:51 | 10 | 78.02 |
| 10/16/2026 17:51 | 50 | 78.05 |
| 10/16/2026 17:51 | 17 | 78.05 |
| 10/16/2026 17:51 | 9 | 78.05 |
| 10/16/2026 17:50 | 1 | 78.09 |
| 10/16/2026 17:50 | 5 | 78.09 |
| 10/16/2026 17:50 | 87 | 78.09 |
| 10/16/2026 17:50 | 100 | 78.18 |
| 10/16/2026 17:49 | 25 | 78.18 |
| 10/16/2026 17:49 | 25 | 78.18 |
| 10/16/2026 17:49 | 25 | 78.18 |
| 10/16/2026 17:49 | 2 | 78.24 |
| 10/16/2026 17:49 | 2 | 78.24 |
| 10/16/2026 17:48 | 4 | 78.20 |
| 10/16/2026 17:48 | 4 | 78.195 |
| 10/16/2026 17:48 | 19 | 78.08 |
| 10/16/2026 17:48 | 29 | 78.08 |
| 10/16/2026 17:48 | 64 | 78.08 |
| 10/16/2026 17:48 | 42 | 78.07 |
| 10/16/2026 17:48 | 29 | 78.07 |
| 10/16/2026 17:45 | 99 | 78.04 |
| 10/16/2026 17:45 | 1 | 78.04 |
| 10/16/2026 17:44 | 20 | 77.97 |
| 10/16/2026 17:44 | 87 | 77.97 |
| 10/16/2026 17:44 | 100 | 77.96 |
| 10/16/2026 17:43 | 91 | 77.93 |
| 10/16/2026 17:43 | 9 | 77.93 |
| 10/16/2026 17:43 | 1 | 77.96 |
| 10/16/2026 17:43 | 100 | 78.00 |
| 10/16/2026 17:43 | 1 | 78.00 |
| 10/16/2026 17:43 | 20 | 78.01 |
| 10/16/2026 17:43 | 3 | 78.01 |
| 10/16/2026 17:43 | 20 | 78.02 |
| 10/16/2026 17:43 | 20 | 78.04 |
| 10/16/2026 17:43 | 19 | 78.06 |
| 10/16/2026 17:42 | 1 | 78.07 |
| 10/16/2026 17:42 | 77 | 78.10 |
| 10/16/2026 17:42 | 23 | 78.10 |
| 10/16/2026 17:42 | 1 | 78.06 |
| 10/16/2026 17:42 | 2 | 78.10 |
| 10/16/2026 17:42 | 23 | 78.11 |
| 10/16/2026 17:42 | 1 | 78.11 |
| 10/16/2026 17:42 | 2 | 78.11 |
| 10/16/2026 17:41 | 20 | 78.17 |
| 10/16/2026 17:41 | 5 | 78.17 |
| 10/16/2026 17:41 | 20 | 78.17 |
| 10/16/2026 17:41 | 5 | 78.17 |
| 10/16/2026 17:41 | 6 | 78.185 |
| 10/16/2026 17:41 | 1 | 78.185 |
| 10/16/2026 17:41 | 2 | 78.185 |
| 10/16/2026 17:41 | 1 | 78.185 |
| 10/16/2026 17:40 | 1 | 78.18 |
| 10/16/2026 17:40 | 4 | 78.21 |
| 10/16/2026 17:40 | 15 | 78.21 |
| 10/16/2026 17:40 | 5 | 78.21 |
| 10/16/2026 17:40 | 1 | 78.23 |
| 10/16/2026 17:40 | 2 | 78.23 |
| 10/16/2026 17:40 | 2 | 78.23 |
| 10/16/2026 17:40 | 2 | 78.23 |
| 10/16/2026 17:38 | 5 | 78.27 |
| 10/16/2026 17:38 | 16 | 78.23 |
| 10/16/2026 17:38 | 2 | 78.24 |
| 10/16/2026 17:38 | 6 | 78.24 |
| 10/16/2026 17:36 | 2 | 78.32 |
| 10/16/2026 17:32 | 5 | 78.38 |
| 10/16/2026 17:30 | 100 | 78.40 |
| 10/16/2026 17:29 | 24 | 78.285 |
| 10/16/2026 17:29 | 100 | 78.24 |
| 10/16/2026 17:28 | 1 | 78.24 |
| 10/16/2026 17:28 | 24 | 78.32 |
| 10/16/2026 17:28 | 5 | 78.32 |
| 10/16/2026 17:28 | 1 | 78.32 |
| 10/16/2026 17:28 | 29 | 78.33 |
| 10/16/2026 17:28 | 5 | 78.34 |
| 10/16/2026 17:28 | 2 | 78.35 |
| 10/16/2026 17:28 | 80 | 78.37 |
| 10/16/2026 17:28 | 20 | 78.37 |
| 10/16/2026 17:28 | 4 | 78.38 |
| 10/16/2026 17:28 | 1 | 78.38 |
| 10/16/2026 17:28 | 100 | 78.46 |
| 10/16/2026 17:28 | 100 | 78.45 |
| 10/16/2026 17:27 | 3 | 78.46 |
| 10/16/2026 17:27 | 26 | 78.46 |
| 10/16/2026 17:27 | 34 | 78.50 |
| 10/16/2026 17:27 | 7 | 78.50 |
| 10/16/2026 17:27 | 15 | 78.53 |
| 10/16/2026 17:27 | 5 | 78.51 |
| 10/16/2026 17:27 | 20 | 78.51 |
| 10/16/2026 17:27 | 3 | 78.51 |
| 10/16/2026 17:27 | 10 | 78.51 |
| 10/16/2026 17:27 | 10 | 78.51 |
| 10/16/2026 17:27 | 2 | 78.38 |
| 10/16/2026 17:26 | 1 | 78.38 |
| 10/16/2026 17:26 | 1 | 78.38 |
| 10/16/2026 17:26 | 1 | 78.38 |
| 10/16/2026 17:26 | 1 | 78.38 |
| 10/16/2026 17:26 | 4 | 78.40 |
| 10/16/2026 17:26 | 1 | 78.40 |
| 10/16/2026 17:25 | 19 | 78.45 |
| 10/16/2026 17:25 | 1 | 78.39 |
| 10/16/2026 17:25 | 1 | 78.38 |
| 10/16/2026 17:25 | 1 | 78.38 |
| 10/16/2026 17:25 | 1 | 78.41 |
| 10/16/2026 17:25 | 5 | 78.41 |
| 10/16/2026 17:25 | 2 | 78.41 |
| 10/16/2026 17:25 | 1 | 78.41 |
| 10/16/2026 17:25 | 1 | 78.41 |
| 10/16/2026 17:25 | 38 | 78.41 |
| 10/16/2026 17:25 | 59 | 78.41 |
| 10/16/2026 17:25 | 2 | 78.41 |
| 10/16/2026 17:25 | 1 | 78.41 |
| 10/16/2026 17:25 | 1 | 78.42 |
| 10/16/2026 17:23 | 2 | 78.38 |
| 10/16/2026 17:23 | 1 | 78.38 |
| 10/16/2026 17:23 | 1 | 78.44 |
| 10/16/2026 17:23 | 9 | 78.48 |
| 10/16/2026 17:23 | 3 | 78.48 |
| 10/16/2026 17:23 | 1 | 78.45 |
| 10/16/2026 17:22 | 4 | 78.38 |
| 10/16/2026 17:22 | 1 | 78.39 |
| 10/16/2026 17:22 | 26 | 78.44 |
| 10/16/2026 17:22 | 1 | 78.44 |
| 10/16/2026 17:22 | 19 | 78.44 |
| 10/16/2026 17:22 | 1 | 78.44 |
| 10/16/2026 17:22 | 1 | 78.47 |
| 10/16/2026 17:21 | 9 | 78.53 |
| 10/16/2026 17:21 | 1 | 78.54 |
| 10/16/2026 17:21 | 5 | 78.54 |
| 10/16/2026 17:20 | 1 | 78.60 |
| 10/16/2026 17:19 | 2 | 78.71 |
| 10/16/2026 17:17 | 7 | 78.70 |
| 10/16/2026 17:16 | 18 | 78.73 |
| 10/16/2026 17:16 | 29 | 78.73 |
| 10/16/2026 17:14 | 25 | 78.85 |
| 10/16/2026 17:14 | 25 | 78.85 |
| 10/16/2026 17:14 | 25 | 78.85 |
| 10/16/2026 17:14 | 25 | 78.85 |
| 10/16/2026 17:14 | 100 | 78.86 |
| 10/16/2026 17:14 | 5 | 78.87 |
| 10/16/2026 17:14 | 2 | 78.87 |
| 10/16/2026 17:12 | 1 | 78.86 |
| 10/16/2026 17:12 | 16 | 78.86 |
| 10/16/2026 17:12 | 36 | 78.86 |
| 10/16/2026 17:07 | 5 | 78.69 |
| 10/16/2026 17:07 | 28 | 78.71 |
| 10/16/2026 17:07 | 1 | 78.71 |
| 10/16/2026 17:07 | 2 | 78.72 |
| 10/16/2026 17:07 | 1 | 78.79 |
| 10/16/2026 17:07 | 2 | 78.79 |
| 10/16/2026 17:07 | 98 | 78.79 |
| 10/16/2026 17:07 | 2 | 78.80 |
| 10/16/2026 17:07 | 5 | 78.83 |
| 10/16/2026 17:07 | 100 | 78.855 |
| 10/16/2026 17:07 | 1 | 78.89 |
| 10/16/2026 17:07 | 100 | 78.89 |
| 10/16/2026 17:07 | 21 | 78.89 |
| 10/16/2026 17:07 | 18 | 78.86 |
| 10/16/2026 17:07 | 21 | 78.86 |
| 10/16/2026 17:07 | 21 | 78.86 |
| 10/16/2026 17:07 | 21 | 78.86 |
| 10/16/2026 17:07 | 19 | 78.86 |
| 10/16/2026 17:06 | 20 | 78.765 |
| 10/16/2026 17:06 | 20 | 78.765 |
| 10/16/2026 17:04 | 66 | 78.765 |
| 10/16/2026 17:02 | 12 | 78.76 |
| 10/16/2026 16:54 | 50 | 78.76 |
| 10/16/2026 16:54 | 1 | 78.75 |
| 10/16/2026 16:51 | 100 | 78.54 |
| 10/16/2026 16:51 | 100 | 78.53 |
| 10/16/2026 16:51 | 2 | 78.39 |
| 10/16/2026 16:50 | 1 | 78.35 |
| 10/16/2026 16:49 | 45 | 78.15 |
| 10/16/2026 16:49 | 55 | 78.15 |
| 10/16/2026 16:49 | 34 | 78.15 |
| 10/16/2026 16:49 | 66 | 78.15 |
| 10/16/2026 16:47 | 9 | 78.09 |
| 10/16/2026 16:47 | 1 | 78.09 |
| 10/16/2026 16:47 | 18 | 78.13 |
| 10/16/2026 16:47 | 15 | 78.24 |
| 10/16/2026 16:47 | 4 | 78.24 |
| 10/16/2026 16:44 | 50 | 78.17 |
| 10/16/2026 16:44 | 10 | 78.19 |
| 10/16/2026 16:43 | 7 | 78.335 |
| 10/16/2026 16:40 | 5 | 78.43 |
| 10/16/2026 16:39 | 5 | 78.45 |
| 10/16/2026 16:36 | 100 | 78.56 |
| 10/16/2026 16:36 | 100 | 78.56 |
| 10/16/2026 16:36 | 49 | 78.59 |
| 10/16/2026 16:35 | 10 | 78.74 |
| 10/16/2026 16:35 | 10 | 78.74 |
| 10/16/2026 16:33 | 100 | 78.79 |
| 10/16/2026 16:33 | 30 | 78.85 |
| 10/16/2026 16:28 | 100 | 78.90 |
| 10/16/2026 16:27 | 3 | 78.825 |
| 10/16/2026 16:27 | 100 | 78.72 |
| 10/16/2026 16:27 | 15 | 78.72 |
| 10/16/2026 16:27 | 1 | 78.72 |
| 10/16/2026 16:26 | 1 | 78.64 |
| 10/16/2026 16:26 | 4 | 78.64 |
| 10/16/2026 16:26 | 4 | 78.75 |
| 10/16/2026 16:23 | 100 | 78.73 |
| 10/16/2026 16:23 | 100 | 78.73 |
| 10/16/2026 16:23 | 11 | 78.73 |
| 10/16/2026 16:23 | 89 | 78.73 |
| 10/16/2026 16:23 | 1 | 78.73 |
| 10/16/2026 16:23 | 11 | 78.72 |
| 10/16/2026 16:23 | 18 | 78.72 |
| 10/16/2026 16:23 | 101 | 78.72 |
| 10/16/2026 16:23 | 49 | 78.72 |
| 10/16/2026 16:23 | 52 | 78.71 |
| 10/16/2026 16:23 | 101 | 78.72 |
| 10/16/2026 16:23 | 20 | 78.72 |
| 10/16/2026 16:23 | 20 | 78.70 |
| 10/16/2026 16:21 | 6 | 78.70 |
| 10/16/2026 16:19 | 2 | 78.66 |
| 10/16/2026 16:19 | 1 | 78.63 |
| 10/16/2026 16:17 | 10 | 78.53 |
| 10/16/2026 16:17 | 6 | 78.53 |
| 10/16/2026 16:17 | 10 | 78.54 |
| 10/16/2026 16:17 | 100 | 78.54 |
| 10/16/2026 16:17 | 1 | 78.61 |
| 10/16/2026 16:16 | 1 | 78.68 |
| 10/16/2026 16:15 | 8 | 78.77 |
| 10/16/2026 16:15 | 30 | 78.77 |
| 10/16/2026 16:14 | 2 | 78.84 |
| 10/16/2026 16:14 | 1 | 78.84 |
| 10/16/2026 16:14 | 2 | 78.84 |
| 10/16/2026 16:14 | 2 | 78.86 |
| 10/16/2026 16:14 | 2 | 78.86 |
| 10/16/2026 16:13 | 50 | 78.76 |
| 10/16/2026 16:13 | 3 | 78.82 |
| 10/16/2026 16:13 | 1 | 78.84 |
| 10/16/2026 16:13 | 5 | 78.90 |
| 10/16/2026 16:13 | 100 | 78.93 |
| 10/16/2026 16:10 | 30 | 79.09 |
| 10/16/2026 16:08 | 14 | 79.28 |
| 10/16/2026 16:08 | 1 | 79.31 |
| 10/16/2026 16:05 | 25 | 79.415 |
| 10/16/2026 16:04 | 5 | 79.28 |
| 10/16/2026 16:03 | 1 | 79.36 |
| 10/16/2026 16:03 | 95 | 79.36 |
| 10/16/2026 16:03 | 5 | 79.36 |
| 10/16/2026 16:03 | 1 | 79.36 |
| 10/16/2026 16:03 | 96 | 79.37 |
| 10/16/2026 16:03 | 4 | 79.37 |
| 10/16/2026 16:03 | 98 | 79.37 |
| 10/16/2026 16:03 | 102 | 79.37 |
| 10/16/2026 16:03 | 100 | 79.37 |
| 10/16/2026 16:01 | 100 | 79.665 |
| 10/16/2026 15:59 | 100 | 79.66 |
| 10/16/2026 15:59 | 25 | 79.66 |
| 10/16/2026 15:57 | 89 | 79.57 |
| 10/16/2026 15:57 | 11 | 79.57 |
| 10/16/2026 15:57 | 89 | 79.56 |
| 10/16/2026 15:57 | 1 | 79.47 |
| 10/16/2026 15:57 | 1 | 79.48 |
| 10/16/2026 15:57 | 100 | 79.47 |
| 10/16/2026 15:57 | 2 | 79.47 |
| 10/16/2026 15:57 | 1 | 79.47 |
| 10/16/2026 15:57 | 1 | 79.47 |
| 10/16/2026 15:57 | 1 | 79.30 |
| 10/16/2026 15:57 | 2 | 79.30 |
| 10/16/2026 15:57 | 2 | 79.30 |
| 10/16/2026 15:57 | 1 | 79.30 |
| 10/16/2026 15:57 | 2 | 79.30 |
| 10/16/2026 15:57 | 1 | 79.30 |
| 10/16/2026 15:57 | 1 | 79.48 |
| 10/16/2026 15:57 | 4 | 79.68 |
| 10/16/2026 15:57 | 1 | 79.48 |
| 10/16/2026 15:57 | 1 | 79.68 |
| 10/16/2026 15:50 | 160 | 79.60 |
| 10/16/2026 15:48 | 21 | 79.54 |
| 10/16/2026 15:48 | 24 | 79.54 |
| 10/16/2026 15:44 | 100 | 79.55 |
| 10/16/2026 15:44 | 50 | 79.35 |
| 10/16/2026 15:44 | 100 | 79.32 |
| 10/16/2026 15:42 | 4 | 78.77 |
| 10/16/2026 15:42 | 50 | 78.76 |
| 10/16/2026 15:41 | 1 | 78.44 |
| 10/16/2026 15:41 | 92 | 78.66 |
| 10/16/2026 15:41 | 1 | 78.58 |
| 10/16/2026 15:41 | 3 | 78.55 |
| 10/16/2026 15:39 | 100 | 78.42 |
| 10/16/2026 15:39 | 100 | 78.41 |
| 10/16/2026 15:39 | 18 | 78.515 |
| 10/16/2026 15:39 | 4 | 78.44 |
| 10/16/2026 15:39 | 100 | 78.42 |
| 10/16/2026 15:38 | 95 | 78.45 |
| 10/16/2026 15:38 | 5 | 78.45 |
| 10/16/2026 15:38 | 3 | 78.45 |
| 10/16/2026 15:38 | 4 | 78.44 |
| 10/16/2026 15:38 | 1 | 78.44 |
| 10/16/2026 15:37 | 5 | 78.43 |
| 10/16/2026 15:37 | 97 | 78.44 |
| 10/16/2026 15:37 | 3 | 78.33 |
| 10/16/2026 15:36 | 95 | 78.20 |
| 10/16/2026 15:36 | 5 | 78.20 |
| 10/16/2026 15:36 | 22 | 77.92 |
| 10/16/2026 15:36 | 10 | 78.03 |
| 10/16/2026 15:35 | 1 | 78.33 |
| 10/16/2026 15:35 | 8 | 78.13 |
| 10/16/2026 15:35 | 7 | 78.13 |
| 10/16/2026 15:35 | 22 | 78.365 |
| 10/16/2026 15:35 | 100 | 78.365 |
| 10/16/2026 15:35 | 12 | 78.17 |
| 10/16/2026 15:35 | 93 | 78.17 |
| 10/16/2026 15:35 | 93 | 78.16 |
| 10/16/2026 15:35 | 7 | 78.17 |
| 10/16/2026 15:35 | 1 | 78.17 |
| 10/16/2026 15:35 | 4 | 78.17 |
| 10/16/2026 15:35 | 7 | 78.16 |
| 10/16/2026 15:35 | 93 | 78.16 |
| 10/16/2026 15:35 | 100 | 78.16 |
| 10/16/2026 15:35 | 4 | 78.06 |
| 10/16/2026 15:35 | 18 | 77.90 |
| 10/16/2026 15:30 | 6 | 77.26 |
| 10/16/2026 15:30 | 42 | 77.42 |
| 10/16/2026 15:30 | 18 | 77.45 |
| 10/16/2026 15:30 | 9588 | 77.76 |
| 10/16/2026 15:27 | 2 | 79.36 |
| 10/16/2026 15:27 | 2 | 79.36 |
| 10/16/2026 15:27 | 2 | 79.36 |
| 10/16/2026 15:25 | 2 | 79.12 |
| 10/16/2026 15:25 | 2 | 79.12 |
| 10/16/2026 15:25 | 2 | 79.12 |
| 10/16/2026 12:40 | 1 | 78.34 |
| 10/16/2026 12:40 | 1 | 78.34 |