TradeDirect - Trading

J&J Snack Foods Rg

JJSF
USD

Large gap with delayed quotes

Last quote 08/15/2026 - 02:00:00	Bid 08/14/2026 - 21:59:59	Bid Volume	Ask 08/14/2026 - 21:59:59	Ask Volume
89.47 -1.54 ( -1.69% )	89.37	100	89.45	200

More information

Open 08/14/2026 - 15:30:01	Closure 08/14/2026 - 02:00:00	Day high 08/14/2026 - 15:34:55	Day low 08/14/2026 - 20:39:15
90.81	91.01	91.05	89.12

Analysis by TheScreener

14.08.2026

Read the analysis

Evaluation Neutral

Interest Strong

Sensibility Middle

History data

Period

From

Show only trades

There are too many results, please set a filter to narrow your search.

Date Local exchange time	Volume	Price
08/15/2026 02:00	�	89.47
08/14/2026 23:20	�	89.47
08/14/2026 22:30	�	89.47
08/14/2026 22:00	�	89.47
08/14/2026 22:00	27321	89.47
08/14/2026 21:59	238	89.45
08/14/2026 21:59	16	89.48
08/14/2026 21:59	1	89.48
08/14/2026 21:59	67	89.43
08/14/2026 21:59	1	89.43
08/14/2026 21:59	1	89.48
08/14/2026 21:59	1	89.48
08/14/2026 21:59	79	89.48
08/14/2026 21:59	21	89.48
08/14/2026 21:59	4	89.48
08/14/2026 21:59	41	89.48
08/14/2026 21:59	2	89.48
08/14/2026 21:59	3	89.48
08/14/2026 21:59	83	89.38
08/14/2026 21:59	67	89.37
08/14/2026 21:59	100	89.39
08/14/2026 21:59	24	89.41
08/14/2026 21:59	76	89.41
08/14/2026 21:59	31	89.37
08/14/2026 21:59	63	89.38
08/14/2026 21:59	31	89.40
08/14/2026 21:59	39	89.40
08/14/2026 21:59	63	89.40
08/14/2026 21:59	9	89.53
08/14/2026 21:59	80	89.49
08/14/2026 21:59	100	89.49
08/14/2026 21:59	8	89.40
08/14/2026 21:59	14	89.40
08/14/2026 21:59	15	89.40
08/14/2026 21:59	18	89.48
08/14/2026 21:59	7	89.40
08/14/2026 21:59	3	89.40
08/14/2026 21:59	5	89.44
08/14/2026 21:59	4	89.44
08/14/2026 21:59	4	89.49
08/14/2026 21:59	1	89.44
08/14/2026 21:59	2	89.40
08/14/2026 21:59	2	89.40
08/14/2026 21:59	6	89.39
08/14/2026 21:59	6	89.39
08/14/2026 21:59	2	89.39
08/14/2026 21:59	9	89.39
08/14/2026 21:59	8	89.39
08/14/2026 21:59	1	89.39
08/14/2026 21:59	40	89.39
08/14/2026 21:59	86	89.40
08/14/2026 21:59	5	89.36
08/14/2026 21:59	15	89.36
08/14/2026 21:59	2	89.36
08/14/2026 21:59	100	89.36
08/14/2026 21:59	15	89.36
08/14/2026 21:59	72	89.36
08/14/2026 21:59	4	89.39
08/14/2026 21:59	11	89.39
08/14/2026 21:59	3	89.39
08/14/2026 21:59	1	89.39
08/14/2026 21:59	1	89.39
08/14/2026 21:59	8	89.39
08/14/2026 21:59	3	89.47
08/14/2026 21:59	21	89.25
08/14/2026 21:59	30	89.26
08/14/2026 21:59	1	89.26
08/14/2026 21:59	3	89.26
08/14/2026 21:59	16	89.25
08/14/2026 21:59	50	89.14
08/14/2026 21:59	100	89.15
08/14/2026 21:59	100	89.24
08/14/2026 21:59	95	89.37
08/14/2026 21:59	1	89.37
08/14/2026 21:59	1	89.37
08/14/2026 21:59	3	89.37
08/14/2026 21:59	1	89.37
08/14/2026 21:59	1	89.24
08/14/2026 21:59	19	89.26
08/14/2026 21:59	3	89.37
08/14/2026 21:59	85	89.37
08/14/2026 21:59	1	89.37
08/14/2026 21:58	65	89.60
08/14/2026 21:58	32	89.55
08/14/2026 21:58	52	89.55
08/14/2026 21:58	60	89.56
08/14/2026 21:58	100	89.56
08/14/2026 21:58	100	89.56
08/14/2026 21:58	100	89.56
08/14/2026 21:58	98	89.55
08/14/2026 21:58	120	89.55
08/14/2026 21:58	200	89.55
08/14/2026 21:56	15	89.57
08/14/2026 21:56	4	89.57
08/14/2026 21:56	50	89.57
08/14/2026 21:56	22	89.57
08/14/2026 21:56	78	89.57
08/14/2026 21:56	1	89.58
08/14/2026 21:56	1	89.58
08/14/2026 21:56	8	89.58
08/14/2026 21:56	100	89.61
08/14/2026 21:56	7	89.605
08/14/2026 21:56	23	89.57
08/14/2026 21:56	9	89.57
08/14/2026 21:56	20	89.57
08/14/2026 21:56	80	89.57
08/14/2026 21:56	2	89.58
08/14/2026 21:56	80	89.58
08/14/2026 21:56	100	89.59
08/14/2026 21:56	80	89.59
08/14/2026 21:56	80	89.60
08/14/2026 21:56	100	89.69
08/14/2026 21:56	20	89.57
08/14/2026 21:56	80	89.57
08/14/2026 21:56	88	89.52
08/14/2026 21:56	100	89.52
08/14/2026 21:56	100	89.52
08/14/2026 21:56	64	89.53
08/14/2026 21:56	100	89.54
08/14/2026 21:56	100	89.56
08/14/2026 21:56	80	89.57
08/14/2026 21:56	80	89.58
08/14/2026 21:56	80	89.60
08/14/2026 21:56	8	89.69
08/14/2026 21:56	4	89.685
08/14/2026 21:56	70	89.69
08/14/2026 21:56	6	89.69
08/14/2026 21:56	100	89.69
08/14/2026 21:56	17	89.79
08/14/2026 21:56	1	89.91
08/14/2026 21:55	16	89.85
08/14/2026 21:55	1	89.85
08/14/2026 21:55	99	89.85
08/14/2026 21:55	1	89.86
08/14/2026 21:55	20	89.86
08/14/2026 21:55	1	89.86
08/14/2026 21:55	90	89.86
08/14/2026 21:55	2	89.86
08/14/2026 21:55	33	89.86
08/14/2026 21:55	1	89.86
08/14/2026 21:55	30	89.86
08/14/2026 21:55	100	89.86
08/14/2026 21:55	1	89.87
08/14/2026 21:55	60	89.87
08/14/2026 21:55	3	89.87
08/14/2026 21:55	3	89.87
08/14/2026 21:55	1	89.88
08/14/2026 21:55	2	90.16
08/14/2026 21:55	2	90.16
08/14/2026 21:54	28	90.08
08/14/2026 21:54	100	90.04
08/14/2026 21:54	2	89.955
08/14/2026 21:54	25	89.955
08/14/2026 21:54	29	89.94
08/14/2026 21:54	71	89.94
08/14/2026 21:54	100	89.94
08/14/2026 21:54	35	89.94
08/14/2026 21:54	65	89.94
08/14/2026 21:54	6	89.94
08/14/2026 21:54	100	89.93
08/14/2026 21:54	6	89.93
08/14/2026 21:54	28	89.93
08/14/2026 21:54	1	89.93
08/14/2026 21:54	63	89.87
08/14/2026 21:54	5	89.87
08/14/2026 21:54	11	89.87
08/14/2026 21:54	100	89.87
08/14/2026 21:54	100	89.87
08/14/2026 21:54	30	89.87
08/14/2026 21:54	100	89.86
08/14/2026 21:54	30	89.87
08/14/2026 21:54	2	89.86
08/14/2026 21:54	141	89.86
08/14/2026 21:54	1	89.86
08/14/2026 21:54	100	89.86
08/14/2026 21:54	7	89.86
08/14/2026 21:54	4	89.86
08/14/2026 21:54	56	89.86
08/14/2026 21:54	49	89.85
08/14/2026 21:54	13	89.86
08/14/2026 21:54	31	89.86
08/14/2026 21:54	7	89.85
08/14/2026 21:54	15	89.85
08/14/2026 21:54	23	89.85
08/14/2026 21:54	24	89.85
08/14/2026 21:54	23	89.85
08/14/2026 21:54	24	89.85
08/14/2026 21:54	65	89.84
08/14/2026 21:52	7	89.77
08/14/2026 21:51	22	89.76
08/14/2026 21:51	2	89.75
08/14/2026 21:51	45	89.74
08/14/2026 21:51	3	89.74
08/14/2026 21:51	23	89.70
08/14/2026 21:51	17	89.70
08/14/2026 21:51	5	89.68
08/14/2026 21:51	2	89.67
08/14/2026 21:51	3	89.66
08/14/2026 21:51	6	89.64
08/14/2026 21:51	25	89.64
08/14/2026 21:51	3	89.64
08/14/2026 21:51	6	89.64
08/14/2026 21:50	1	89.59
08/14/2026 21:50	79	89.59
08/14/2026 21:50	1	89.58
08/14/2026 21:50	80	89.58
08/14/2026 21:50	20	89.56
08/14/2026 21:50	25	89.56
08/14/2026 21:50	101	89.56
08/14/2026 21:50	30	89.56
08/14/2026 21:50	119	89.56
08/14/2026 21:50	100	89.56
08/14/2026 21:50	1	89.56
08/14/2026 21:50	9	89.56
08/14/2026 21:50	10	89.55
08/14/2026 21:50	9	89.44
08/14/2026 21:50	1	89.59
08/14/2026 21:50	97	89.41
08/14/2026 21:50	3	89.41
08/14/2026 21:49	100	89.41
08/14/2026 21:49	1	89.42
08/14/2026 21:49	1	89.42
08/14/2026 21:49	100	89.42
08/14/2026 21:49	43	89.42
08/14/2026 21:49	100	89.42
08/14/2026 21:49	85	89.42
08/14/2026 21:48	1	89.51
08/14/2026 21:47	1	89.51
08/14/2026 21:47	1	89.51
08/14/2026 21:47	2	89.51
08/14/2026 21:47	13	89.51
08/14/2026 21:46	1	89.51
08/14/2026 21:46	19	89.48
08/14/2026 21:46	2	89.51
08/14/2026 21:46	1	89.51
08/14/2026 21:46	20	89.54
08/14/2026 21:46	80	89.53
08/14/2026 21:46	20	89.54
08/14/2026 21:46	80	89.55
08/14/2026 21:45	17	89.65
08/14/2026 21:44	34	89.64
08/14/2026 21:44	1	89.65
08/14/2026 21:44	15	89.55
08/14/2026 21:44	20	89.54
08/14/2026 21:44	80	89.55
08/14/2026 21:44	2	89.535
08/14/2026 21:43	7	89.535
08/14/2026 21:43	11	89.535
08/14/2026 21:43	50	89.535
08/14/2026 21:43	10	89.535
08/14/2026 21:43	23	89.60
08/14/2026 21:43	11	89.535
08/14/2026 21:43	36	89.535
08/14/2026 21:42	6	89.60
08/14/2026 21:42	7	89.54
08/14/2026 21:42	25	89.535
08/14/2026 21:42	20	89.535
08/14/2026 21:42	5	89.535
08/14/2026 21:42	25	89.535
08/14/2026 21:42	25	89.535
08/14/2026 21:42	93	89.54
08/14/2026 21:42	13	89.535
08/14/2026 21:41	10	89.535
08/14/2026 21:41	11	89.535
08/14/2026 21:41	11	89.535
08/14/2026 21:41	23	89.535
08/14/2026 21:39	89	89.53
08/14/2026 21:39	11	89.53
08/14/2026 21:38	19	89.53
08/14/2026 21:38	7	89.53
08/14/2026 21:38	1	89.60
08/14/2026 21:38	30	89.44
08/14/2026 21:37	90	89.53
08/14/2026 21:37	3	89.53
08/14/2026 21:36	62	89.53
08/14/2026 21:36	5	89.57
08/14/2026 21:35	7	89.41
08/14/2026 21:35	1	89.42
08/14/2026 21:35	1	89.56
08/14/2026 21:35	36	89.41
08/14/2026 21:35	100	89.53
08/14/2026 21:35	100	89.53
08/14/2026 21:35	100	89.55
08/14/2026 21:35	100	89.55
08/14/2026 21:35	100	89.55
08/14/2026 21:34	25	89.65
08/14/2026 21:34	25	89.65
08/14/2026 21:33	61	89.56
08/14/2026 21:28	100	89.52
08/14/2026 21:28	14	89.38
08/14/2026 21:28	16	89.40
08/14/2026 21:28	20	89.38
08/14/2026 21:28	100	89.38
08/14/2026 21:28	100	89.39
08/14/2026 21:28	80	89.39
08/14/2026 21:28	17	89.40
08/14/2026 21:27	1	89.47
08/14/2026 21:27	44	89.47
08/14/2026 21:27	16	89.47
08/14/2026 21:27	39	89.47
08/14/2026 21:27	9	89.44
08/14/2026 21:27	1	89.44
08/14/2026 21:27	21	89.47
08/14/2026 21:27	100	89.45
08/14/2026 21:27	52	89.45
08/14/2026 21:27	6	89.45
08/14/2026 21:27	100	89.45
08/14/2026 21:27	52	89.44
08/14/2026 21:27	50	89.44
08/14/2026 21:27	2	89.44
08/14/2026 21:27	3	89.43
08/14/2026 21:27	51	89.42
08/14/2026 21:27	3	89.42
08/14/2026 21:27	51	89.42
08/14/2026 21:27	15	89.42
08/14/2026 21:27	4	89.42
08/14/2026 21:27	32	89.42
08/14/2026 21:27	82	89.41
08/14/2026 21:27	1	89.40
08/14/2026 21:27	1	89.35
08/14/2026 21:27	2	89.35
08/14/2026 21:27	29	89.36
08/14/2026 21:26	5	89.36
08/14/2026 21:24	1	89.23
08/14/2026 21:22	6	89.33
08/14/2026 21:20	5	89.23
08/14/2026 21:19	2	89.35
08/14/2026 21:17	1	89.31
08/14/2026 21:17	1	89.19
08/14/2026 21:17	8	89.30
08/14/2026 21:16	1	89.30
08/14/2026 21:15	2	89.29
08/14/2026 21:14	2	89.26
08/14/2026 21:14	120	89.20
08/14/2026 21:14	2	89.235
08/14/2026 21:13	1	89.25
08/14/2026 21:12	26	89.235
08/14/2026 21:12	1	89.23
08/14/2026 21:11	2	89.23
08/14/2026 21:11	5	89.10
08/14/2026 21:10	1	89.22
08/14/2026 21:09	16	89.11
08/14/2026 21:09	80	89.12
08/14/2026 21:07	22	89.28
08/14/2026 21:07	4	89.245
08/14/2026 21:07	2	89.245
08/14/2026 21:06	7	89.28
08/14/2026 21:05	4	89.245
08/14/2026 21:02	1	89.19
08/14/2026 21:02	1	89.20
08/14/2026 21:02	27	89.20
08/14/2026 21:02	2	89.20
08/14/2026 21:02	3	89.26
08/14/2026 21:02	25	89.26
08/14/2026 21:02	25	89.26
08/14/2026 21:02	25	89.26
08/14/2026 21:02	25	89.26
08/14/2026 21:02	25	89.26
08/14/2026 20:59	4	89.23
08/14/2026 20:59	41	89.22
08/14/2026 20:59	8	89.22
08/14/2026 20:59	81	89.22
08/14/2026 20:59	25	89.22
08/14/2026 20:59	54	89.22
08/14/2026 20:59	3	89.22
08/14/2026 20:59	100	89.22
08/14/2026 20:59	12	89.23
08/14/2026 20:57	24	89.34
08/14/2026 20:54	4	89.33
08/14/2026 20:52	24	89.33
08/14/2026 20:47	24	89.315
08/14/2026 20:46	6	89.29
08/14/2026 20:46	25	89.295
08/14/2026 20:46	12	89.295
08/14/2026 20:46	48	89.295
08/14/2026 20:46	80	89.29
08/14/2026 20:46	100	89.22
08/14/2026 20:46	1	89.22
08/14/2026 20:46	30	89.22
08/14/2026 20:46	55	89.22
08/14/2026 20:46	45	89.22
08/14/2026 20:46	1	89.22
08/14/2026 20:46	1	89.22
08/14/2026 20:46	8	89.22
08/14/2026 20:46	1	89.21
08/14/2026 20:46	85	89.21
08/14/2026 20:46	3	89.21
08/14/2026 20:46	9	89.21
08/14/2026 20:46	100	89.21
08/14/2026 20:46	80	89.20
08/14/2026 20:46	10	89.19
08/14/2026 20:42	25	89.19
08/14/2026 20:40	1	89.18
08/14/2026 20:40	1	89.20
08/14/2026 20:40	3	89.20
08/14/2026 20:40	40	89.20
08/14/2026 20:40	35	89.20
08/14/2026 20:40	49	89.20
08/14/2026 20:40	5	89.20
08/14/2026 20:40	100	89.19
08/14/2026 20:40	1	89.19
08/14/2026 20:40	25	89.19
08/14/2026 20:40	25	89.19
08/14/2026 20:40	49	89.19
08/14/2026 20:40	31	89.19
08/14/2026 20:40	100	89.19
08/14/2026 20:40	2	89.19
08/14/2026 20:40	33	89.19
08/14/2026 20:40	19	89.19
08/14/2026 20:40	25	89.18
08/14/2026 20:40	36	89.15
08/14/2026 20:40	3	89.18
08/14/2026 20:40	28	89.17
08/14/2026 20:40	94	89.16
08/14/2026 20:39	20	89.04
08/14/2026 20:39	80	89.05
08/14/2026 20:39	2	89.08
08/14/2026 20:39	100	89.12
08/14/2026 20:39	1	89.13
08/14/2026 20:39	5	89.13
08/14/2026 20:39	1	89.13
08/14/2026 20:39	1	89.13
08/14/2026 20:39	10	89.13
08/14/2026 20:39	15	89.13
08/14/2026 20:39	2	89.13
08/14/2026 20:39	2	89.13
08/14/2026 20:39	2	89.13
08/14/2026 20:39	12	89.13
08/14/2026 20:39	199	89.13
08/14/2026 20:38	1	89.13
08/14/2026 20:38	1	89.19
08/14/2026 20:34	26	89.13
08/14/2026 20:34	3	89.14
08/14/2026 20:34	3	89.26
08/14/2026 20:32	1	89.21
08/14/2026 20:32	6	89.16
08/14/2026 20:32	7	89.16
08/14/2026 20:32	6	89.22
08/14/2026 20:32	6	89.205
08/14/2026 20:32	5	89.16
08/14/2026 20:32	4	89.16
08/14/2026 20:31	3	89.28
08/14/2026 20:31	1	89.30
08/14/2026 20:31	5	89.30
08/14/2026 20:31	1	89.30
08/14/2026 20:31	5	89.30
08/14/2026 20:31	4	89.30
08/14/2026 20:31	2	89.30
08/14/2026 20:31	1	89.30
08/14/2026 20:29	1	89.38
08/14/2026 20:29	1	89.38
08/14/2026 20:29	29	89.38
08/14/2026 20:29	27	89.40
08/14/2026 20:25	15	89.41
08/14/2026 20:25	33	89.41
08/14/2026 20:25	1	89.41
08/14/2026 20:25	1	89.41
08/14/2026 20:25	1	89.41
08/14/2026 20:25	1	89.41
08/14/2026 20:25	2	89.42
08/14/2026 20:25	1	89.42
08/14/2026 20:25	1	89.42
08/14/2026 20:25	6	89.42
08/14/2026 20:25	1	89.43
08/14/2026 20:25	60	89.43
08/14/2026 20:25	80	89.44
08/14/2026 20:22	48	89.46
08/14/2026 20:21	94	89.54
08/14/2026 20:21	6	89.54
08/14/2026 20:21	1	89.55
08/14/2026 20:21	190	89.55
08/14/2026 20:21	210	89.55
08/14/2026 20:21	100	89.56
08/14/2026 20:21	100	89.56
08/14/2026 20:21	6	89.59
08/14/2026 20:21	9	89.65
08/14/2026 20:21	3	89.71
08/14/2026 20:20	1	89.72
08/14/2026 20:20	1	89.71
08/14/2026 20:18	2	89.615
08/14/2026 20:14	42	89.50
08/14/2026 20:02	25	89.57
08/14/2026 20:02	80	89.45
08/14/2026 20:02	97	89.47
08/14/2026 19:51	1	89.42
08/14/2026 19:51	1	89.42
08/14/2026 19:50	2	89.42
08/14/2026 19:50	10	89.43
08/14/2026 19:50	86	89.43
08/14/2026 19:49	1	89.52
08/14/2026 19:49	9	89.56
08/14/2026 19:49	25	89.55
08/14/2026 19:49	25	89.55
08/14/2026 19:49	5	89.55
08/14/2026 19:49	83	89.53
08/14/2026 19:49	5	89.58
08/14/2026 19:49	2	89.58
08/14/2026 19:49	5	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	7	89.57
08/14/2026 19:49	25	89.57
08/14/2026 19:48	9	89.54
08/14/2026 19:48	9	89.54
08/14/2026 19:48	1	89.605
08/14/2026 19:48	1	89.54
08/14/2026 19:48	1	89.605
08/14/2026 19:48	1	89.605
08/14/2026 19:47	1	89.60
08/14/2026 19:47	1	89.54
08/14/2026 19:47	3	89.55
08/14/2026 19:47	1	89.68
08/14/2026 19:47	1	89.69
08/14/2026 19:47	1	89.56
08/14/2026 19:47	100	89.56
08/14/2026 19:23	1	89.72
08/14/2026 19:23	36	89.72
08/14/2026 19:22	1	89.72
08/14/2026 19:21	1	89.72
08/14/2026 19:19	1	89.725
08/14/2026 19:17	8	89.775
08/14/2026 19:02	90	89.73
08/14/2026 19:01	100	89.76
08/14/2026 19:01	1	89.76
08/14/2026 19:01	1	89.76
08/14/2026 19:01	1	89.79
08/14/2026 19:01	2	89.79
08/14/2026 19:01	1	89.79
08/14/2026 19:01	10	89.82
08/14/2026 19:01	50	89.82
08/14/2026 19:01	50	89.82
08/14/2026 19:01	19	89.84
08/14/2026 19:01	81	89.84
08/14/2026 19:01	19	89.85
08/14/2026 19:01	39	89.86
08/14/2026 19:01	80	89.87
08/14/2026 18:59	20	90.05
08/14/2026 18:59	3	89.975
08/14/2026 18:59	3	89.975
08/14/2026 18:59	4	89.975
08/14/2026 18:58	7	89.975
08/14/2026 18:56	38	89.955
08/14/2026 18:56	74	89.95
08/14/2026 18:56	1	89.95
08/14/2026 18:56	16	89.85
08/14/2026 18:56	100	89.87
08/14/2026 18:56	4	89.94
08/14/2026 18:56	29	89.94
08/14/2026 18:52	6	89.93
08/14/2026 18:51	7	89.94
08/14/2026 18:43	3	89.985
08/14/2026 18:42	17	89.985
08/14/2026 18:42	3	89.985
08/14/2026 18:42	1	90.06
08/14/2026 18:41	3	89.985
08/14/2026 18:40	2	89.985
08/14/2026 18:40	3	89.985
08/14/2026 18:39	3	89.985
08/14/2026 18:38	2	89.985
08/14/2026 18:38	100	89.985
08/14/2026 18:38	3	89.985
08/14/2026 18:37	3	89.985
08/14/2026 18:37	3	89.985
08/14/2026 18:37	76	89.985
08/14/2026 18:37	9	89.985
08/14/2026 18:37	1	89.985
08/14/2026 18:32	1	90.06
08/14/2026 18:31	3	89.985
08/14/2026 18:30	1	89.85
08/14/2026 18:30	2	89.85
08/14/2026 18:30	3	89.985
08/14/2026 18:30	19	89.79
08/14/2026 18:30	2	89.99
08/14/2026 18:29	3	89.99
08/14/2026 18:28	3	89.935
08/14/2026 18:27	1	89.935
08/14/2026 18:27	2	89.935
08/14/2026 18:27	2	89.99
08/14/2026 18:26	17	89.73
08/14/2026 18:26	1	89.79
08/14/2026 18:25	4	90.03
08/14/2026 18:25	100	89.80
08/14/2026 18:25	12	89.80
08/14/2026 18:25	2	90.01
08/14/2026 18:24	2	90.01
08/14/2026 18:23	3	90.01
08/14/2026 18:22	4	90.01
08/14/2026 18:21	2	90.01
08/14/2026 18:21	58	89.83
08/14/2026 18:21	3	89.86
08/14/2026 18:20	3	90.01
08/14/2026 18:19	4	90.01
08/14/2026 18:19	2	90.05
08/14/2026 18:18	3	90.06
08/14/2026 18:17	2	90.06
08/14/2026 18:16	4	90.055
08/14/2026 18:16	2	90.045
08/14/2026 18:14	2	90.035
08/14/2026 18:14	3	90.035
08/14/2026 18:14	3	90.04
08/14/2026 18:13	1	89.96
08/14/2026 18:13	2	90.11
08/14/2026 18:12	4	90.07
08/14/2026 18:11	2	90.08
08/14/2026 18:10	3	90.085
08/14/2026 18:10	14	89.97
08/14/2026 18:10	57	89.98
08/14/2026 18:10	10	89.99
08/14/2026 18:10	2	90.145
08/14/2026 18:09	4	90.145
08/14/2026 18:08	3	90.145
08/14/2026 18:07	3	90.15
08/14/2026 18:06	13	90.00
08/14/2026 18:06	2	90.15
08/14/2026 18:05	9	90.02
08/14/2026 18:05	1	89.97
08/14/2026 18:05	10	90.01
08/14/2026 18:05	25	90.01
08/14/2026 18:05	25	90.01
08/14/2026 18:05	25	90.01
08/14/2026 18:05	3	90.01
08/14/2026 18:05	9	90.01
08/14/2026 18:05	1	89.97
08/14/2026 18:05	3	90.01
08/14/2026 18:05	1	89.98
08/14/2026 18:05	18	90.00
08/14/2026 18:05	16	90.00
08/14/2026 18:05	2	89.96
08/14/2026 18:04	3	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	90.07
08/14/2026 18:04	1	89.98
08/14/2026 18:04	1	89.98
08/14/2026 18:04	2	90.155
08/14/2026 18:03	3	90.155
08/14/2026 18:02	3	90.155
08/14/2026 18:01	2	90.155
08/14/2026 18:00	4	90.155
08/14/2026 17:59	2	90.155
08/14/2026 17:59	1	90.03
08/14/2026 17:58	4	90.155
08/14/2026 17:58	2	90.155
08/14/2026 17:57	3	90.14
08/14/2026 17:56	3	90.165
08/14/2026 17:55	3	90.00
08/14/2026 17:55	3	90.165
08/14/2026 17:54	2	90.01
08/14/2026 17:54	39	90.01
08/14/2026 17:54	3	90.165
08/14/2026 17:54	2	90.165
08/14/2026 17:53	3	90.165
08/14/2026 17:52	3	90.165
08/14/2026 17:51	3	90.165
08/14/2026 17:50	3	90.16
08/14/2026 17:49	3	90.16
08/14/2026 17:48	3	90.16
08/14/2026 17:48	2	90.16
08/14/2026 17:47	3	90.16
08/14/2026 17:46	3	90.16
08/14/2026 17:45	2	90.15
08/14/2026 17:45	3	90.16
08/14/2026 17:44	12	90.18
08/14/2026 17:44	100	90.19
08/14/2026 17:44	100	90.19
08/14/2026 17:44	399	90.19
08/14/2026 17:44	100	90.21
08/14/2026 17:44	81	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	1	90.21
08/14/2026 17:44	100	90.20
08/14/2026 17:44	3	90.27
08/14/2026 17:43	1	90.19
08/14/2026 17:43	1	90.23
08/14/2026 17:43	1	90.23
08/14/2026 17:43	1	90.23
08/14/2026 17:43	8	90.19
08/14/2026 17:43	3	90.19
08/14/2026 17:43	37	90.14
08/14/2026 17:43	5	90.18
08/14/2026 17:43	1	90.23
08/14/2026 17:43	1	90.23
08/14/2026 17:43	1	90.23
08/14/2026 17:43	1	90.23
08/14/2026 17:43	2	90.23
08/14/2026 17:43	85	90.20
08/14/2026 17:43	1	90.20
08/14/2026 17:43	1	90.23
08/14/2026 17:43	2	90.23
08/14/2026 17:43	34	90.21
08/14/2026 17:43	2	90.21
08/14/2026 17:42	1	90.20
08/14/2026 17:41	3	90.10
08/14/2026 17:41	57	89.98
08/14/2026 17:41	97	90.16
08/14/2026 17:41	1	90.11
08/14/2026 17:41	2	90.10
08/14/2026 17:41	4	90.10
08/14/2026 17:40	2	90.10
08/14/2026 17:39	5	90.07
08/14/2026 17:39	5	90.07
08/14/2026 17:39	3	90.095
08/14/2026 17:38	3	90.095
08/14/2026 17:37	2	90.095
08/14/2026 17:36	2	90.105
08/14/2026 17:36	2	90.105
08/14/2026 17:35	2	90.105
08/14/2026 17:34	3	90.105
08/14/2026 17:34	3	90.12
08/14/2026 17:33	3	90.125
08/14/2026 17:32	3	90.125
08/14/2026 17:31	2	90.125
08/14/2026 17:30	3	90.125
08/14/2026 17:29	3	90.125
08/14/2026 17:29	1	90.02
08/14/2026 17:29	1	90.02
08/14/2026 17:28	3	90.125
08/14/2026 17:28	2	90.125
08/14/2026 17:27	3	90.115
08/14/2026 17:27	3	90.115
08/14/2026 17:26	3	90.115
08/14/2026 17:21	3	90.085
08/14/2026 17:20	3	90.08
08/14/2026 17:20	20	90.17
08/14/2026 17:20	13	90.17
08/14/2026 17:20	30	90.17
08/14/2026 17:20	16	90.17
08/14/2026 17:20	7	90.07
08/14/2026 17:20	41	90.07
08/14/2026 17:20	55	90.07
08/14/2026 17:20	4	90.07
08/14/2026 17:20	100	90.07
08/14/2026 17:20	100	90.08
08/14/2026 17:19	3	90.30
08/14/2026 17:18	3	90.30
08/14/2026 17:17	84	90.30
08/14/2026 17:17	53	90.14
08/14/2026 17:17	1	90.30
08/14/2026 17:17	38	90.30
08/14/2026 17:07	51	90.07
08/14/2026 17:07	1	90.26
08/14/2026 17:05	6	90.26
08/14/2026 17:04	2	90.08
08/14/2026 17:04	3	90.08
08/14/2026 17:04	100	90.09
08/14/2026 17:04	100	90.08
08/14/2026 17:04	2	90.08
08/14/2026 17:04	98	90.08
08/14/2026 17:04	2	90.08
08/14/2026 17:04	4	90.08
08/14/2026 17:04	10	90.07
08/14/2026 17:04	41	90.07
08/14/2026 17:04	59	90.07
08/14/2026 17:04	25	90.07
08/14/2026 17:04	16	90.05
08/14/2026 17:04	106	90.05
08/14/2026 17:00	25	89.95
08/14/2026 17:00	25	89.95
08/14/2026 17:00	25	89.95
08/14/2026 16:59	25	89.95
08/14/2026 16:55	10	89.90
08/14/2026 16:54	90	89.95
08/14/2026 16:52	38	90.05
08/14/2026 16:52	67	90.06
08/14/2026 16:52	33	90.06
08/14/2026 16:50	1	90.26
08/14/2026 16:50	1	90.26
08/14/2026 16:50	1	90.26
08/14/2026 16:50	1	90.26
08/14/2026 16:50	1	90.255
08/14/2026 16:50	1	90.26
08/14/2026 16:50	1	90.26
08/14/2026 16:50	4	90.26
08/14/2026 16:50	20	90.26
08/14/2026 16:50	20	90.26
08/14/2026 16:45	5	90.09
08/14/2026 16:45	25	90.24
08/14/2026 16:45	25	90.24
08/14/2026 16:45	25	90.24
08/14/2026 16:42	1	90.12
08/14/2026 16:42	1	90.12
08/14/2026 16:42	1	90.17
08/14/2026 16:42	99	90.17
08/14/2026 16:42	1	90.18
08/14/2026 16:42	80	90.20
08/14/2026 16:42	2	90.20
08/14/2026 16:42	1	90.21
08/14/2026 16:30	3	90.45
08/14/2026 16:25	1	90.37
08/14/2026 16:25	1	90.37
08/14/2026 16:25	100	90.60
08/14/2026 16:17	1	90.70
08/14/2026 16:17	1	90.69
08/14/2026 16:17	3	90.61
08/14/2026 16:16	1	90.31
08/14/2026 16:16	6	90.31
08/14/2026 16:16	1	90.41
08/14/2026 16:15	1	90.435
08/14/2026 16:07	21	90.39
08/14/2026 16:07	39	90.39
08/14/2026 16:07	40	90.39
08/14/2026 16:07	1	90.39
08/14/2026 16:07	40	90.40
08/14/2026 16:07	1	90.40
08/14/2026 16:07	39	90.40
08/14/2026 16:07	1	90.41
08/14/2026 16:06	33	90.54
08/14/2026 16:05	7	90.55
08/14/2026 16:04	66	90.20
08/14/2026 16:04	34	90.20
08/14/2026 16:04	18	90.20
08/14/2026 16:04	26	90.20
08/14/2026 16:04	11	90.20
08/14/2026 16:04	100	90.21
08/14/2026 16:04	44	90.29
08/14/2026 16:04	3	90.39
08/14/2026 16:04	3	90.36
08/14/2026 16:04	3	90.36
08/14/2026 16:04	3	90.36
08/14/2026 16:04	3	90.36
08/14/2026 16:04	1	90.36
08/14/2026 16:04	156	90.29
08/14/2026 16:04	1	90.31
08/14/2026 16:04	1	90.36
08/14/2026 16:04	2	90.36
08/14/2026 16:04	2	90.36
08/14/2026 16:04	1	90.36
08/14/2026 16:04	3	90.36
08/14/2026 16:04	3	90.39
08/14/2026 16:04	3	90.39
08/14/2026 16:04	1	90.39
08/14/2026 16:04	2	90.39
08/14/2026 16:04	1	90.39
08/14/2026 16:04	3	90.39
08/14/2026 16:04	2	90.39
08/14/2026 16:04	1	90.39
08/14/2026 16:04	1	90.39
08/14/2026 16:04	20	90.32
08/14/2026 16:04	34	90.32
08/14/2026 16:04	20	90.33
08/14/2026 16:04	33	90.33
08/14/2026 16:04	48	90.33
08/14/2026 16:04	52	90.33
08/14/2026 16:03	1	90.52
08/14/2026 16:03	1	90.52
08/14/2026 16:02	80	90.47
08/14/2026 16:02	80	90.48
08/14/2026 16:02	1	90.50
08/14/2026 16:02	1	90.50
08/14/2026 16:02	20	90.46
08/14/2026 16:02	20	90.46
08/14/2026 16:02	20	90.47
08/14/2026 16:02	1	90.50
08/14/2026 16:02	20	90.45
08/14/2026 16:02	20	90.45
08/14/2026 16:02	20	90.46
08/14/2026 16:02	5	90.34
08/14/2026 16:02	1	90.60
08/14/2026 16:02	1	90.60
08/14/2026 16:02	2	90.34
08/14/2026 16:02	3	90.39
08/14/2026 16:02	1	90.62
08/14/2026 16:02	1	90.62
08/14/2026 15:56	25	90.71
08/14/2026 15:54	1	90.94
08/14/2026 15:54	1	90.94
08/14/2026 15:49	20	90.21
08/14/2026 15:49	80	90.22
08/14/2026 15:49	75	90.48
08/14/2026 15:49	24	90.48
08/14/2026 15:49	1	90.28
08/14/2026 15:49	75	90.48
08/14/2026 15:49	25	90.48
08/14/2026 15:49	200	90.27
08/14/2026 15:49	100	90.28
08/14/2026 15:49	100	90.31
08/14/2026 15:49	75	90.41
08/14/2026 15:49	10	90.27
08/14/2026 15:49	55	90.27
08/14/2026 15:49	35	90.27
08/14/2026 15:49	100	90.27
08/14/2026 15:49	100	90.28
08/14/2026 15:49	5	90.24
08/14/2026 15:49	95	90.24
08/14/2026 15:49	5	90.25
08/14/2026 15:49	100	90.25
08/14/2026 15:49	20	90.30
08/14/2026 15:49	80	90.31
08/14/2026 15:49	100	90.25
08/14/2026 15:49	15	90.25
08/14/2026 15:49	80	90.26
08/14/2026 15:49	5	90.31
08/14/2026 15:48	76	90.48
08/14/2026 15:48	20	90.25
08/14/2026 15:48	80	90.26
08/14/2026 15:48	35	90.29
08/14/2026 15:48	58	90.31
08/14/2026 15:48	22	90.31
08/14/2026 15:48	71	90.32
08/14/2026 15:48	9	90.32
08/14/2026 15:48	80	90.34
08/14/2026 15:48	49	90.35
08/14/2026 15:48	13	90.52
08/14/2026 15:48	80	90.53
08/14/2026 15:42	7	90.50
08/14/2026 15:42	7	90.49
08/14/2026 15:42	50	90.49
08/14/2026 15:42	7	90.49
08/14/2026 15:42	1	90.49
08/14/2026 15:42	1	90.49
08/14/2026 15:42	1	90.49
08/14/2026 15:42	1	90.49
08/14/2026 15:42	1	90.49
08/14/2026 15:42	136	90.22
08/14/2026 15:42	100	90.16
08/14/2026 15:42	1	90.18
08/14/2026 15:42	99	90.19
08/14/2026 15:42	1	90.19
08/14/2026 15:42	1	90.40
08/14/2026 15:42	1	90.40
08/14/2026 15:42	1	90.40
08/14/2026 15:42	1	90.40
08/14/2026 15:42	1	90.40
08/14/2026 15:42	1	90.30
08/14/2026 15:42	62	90.30
08/14/2026 15:42	1	90.30
08/14/2026 15:42	1	90.41
08/14/2026 15:42	1	90.41
08/14/2026 15:42	1	90.41
08/14/2026 15:42	1	90.41
08/14/2026 15:42	1	90.41
08/14/2026 15:42	25	90.24
08/14/2026 15:41	1	90.40
08/14/2026 15:41	1	90.36
08/14/2026 15:41	1	90.36
08/14/2026 15:41	1	90.36
08/14/2026 15:41	1	90.37
08/14/2026 15:41	1	90.37
08/14/2026 15:41	1	90.37
08/14/2026 15:41	200	90.23
08/14/2026 15:41	1	90.38
08/14/2026 15:41	1	90.38
08/14/2026 15:41	200	90.25
08/14/2026 15:41	100	90.33
08/14/2026 15:41	100	90.34
08/14/2026 15:41	1	90.62
08/14/2026 15:41	1	90.62
08/14/2026 15:41	1	90.62
08/14/2026 15:41	1	90.62
08/14/2026 15:41	1	90.62
08/14/2026 15:41	1	90.53
08/14/2026 15:41	1	90.59
08/14/2026 15:41	1	90.59
08/14/2026 15:41	1	90.59
08/14/2026 15:41	1	90.53
08/14/2026 15:41	1	90.53
08/14/2026 15:41	1	90.53
08/14/2026 15:40	1	90.56
08/14/2026 15:40	1	90.56
08/14/2026 15:40	1	90.56
08/14/2026 15:40	1	90.59
08/14/2026 15:40	1	90.56
08/14/2026 15:40	1	90.59
08/14/2026 15:40	1	90.575
08/14/2026 15:40	1	90.575
08/14/2026 15:40	1	90.575
08/14/2026 15:40	1	90.575
08/14/2026 15:40	1	90.575
08/14/2026 15:40	2	90.44
08/14/2026 15:40	1	90.53
08/14/2026 15:40	1	90.64
08/14/2026 15:40	1	90.64
08/14/2026 15:40	1	90.43
08/14/2026 15:40	1	90.43
08/14/2026 15:40	1	90.43
08/14/2026 15:40	200	90.18
08/14/2026 15:40	100	90.18
08/14/2026 15:39	30	90.23
08/14/2026 15:39	25	90.22
08/14/2026 15:39	55	90.22
08/14/2026 15:39	100	90.24
08/14/2026 15:39	100	90.23
08/14/2026 15:39	200	90.11
08/14/2026 15:39	100	90.23
08/14/2026 15:39	100	90.22
08/14/2026 15:39	5	90.23
08/14/2026 15:39	200	90.23
08/14/2026 15:39	25	90.15
08/14/2026 15:39	25	90.15
08/14/2026 15:39	200	90.25
08/14/2026 15:39	49	90.10
08/14/2026 15:39	151	90.10
08/14/2026 15:39	200	90.11
08/14/2026 15:39	100	90.27
08/14/2026 15:39	100	90.27
08/14/2026 15:39	100	90.26
08/14/2026 15:39	49	90.30
08/14/2026 15:39	100	90.14
08/14/2026 15:39	25	90.21
08/14/2026 15:39	100	90.37
08/14/2026 15:39	100	90.35
08/14/2026 15:38	98	90.33
08/14/2026 15:38	49	90.20
08/14/2026 15:38	151	90.20
08/14/2026 15:38	200	90.32
08/14/2026 15:38	2	90.41
08/14/2026 15:38	200	90.20
08/14/2026 15:38	200	90.34
08/14/2026 15:38	100	90.30
08/14/2026 15:37	25	90.21
08/14/2026 15:37	198	90.39
08/14/2026 15:37	3	90.28
08/14/2026 15:37	2	90.28
08/14/2026 15:37	23	90.28
08/14/2026 15:37	25	90.28
08/14/2026 15:37	24	90.28
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	2	90.20
08/14/2026 15:37	198	90.12
08/14/2026 15:37	2	90.20
08/14/2026 15:37	107	90.38
08/14/2026 15:37	25	90.38
08/14/2026 15:37	1	90.38
08/14/2026 15:37	200	90.38
08/14/2026 15:37	1	90.40
08/14/2026 15:37	1	90.32
08/14/2026 15:37	1	90.42
08/14/2026 15:37	1	90.32
08/14/2026 15:37	1	90.42
08/14/2026 15:37	1	90.32
08/14/2026 15:37	1	90.42
08/14/2026 15:37	99	90.32
08/14/2026 15:37	1	90.32
08/14/2026 15:36	80	90.50
08/14/2026 15:36	90	90.38
08/14/2026 15:36	10	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	25	90.38
08/14/2026 15:36	16	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	98	90.38
08/14/2026 15:36	92	90.38
08/14/2026 15:36	19	90.38
08/14/2026 15:36	8	90.38
08/14/2026 15:36	19	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	20	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	100	90.38
08/14/2026 15:36	59	90.38
08/14/2026 15:36	51	90.38
08/14/2026 15:36	1	90.49
08/14/2026 15:36	26	90.39
08/14/2026 15:36	49	90.38
08/14/2026 15:36	40	90.38
08/14/2026 15:36	100	90.11
08/14/2026 15:36	3	90.13
08/14/2026 15:36	30	90.13
08/14/2026 15:36	3	90.36
08/14/2026 15:36	100	90.39
08/14/2026 15:36	1	90.61
08/14/2026 15:36	98	90.30
08/14/2026 15:36	2	90.42
08/14/2026 15:36	80	90.51
08/14/2026 15:36	1	90.80
08/14/2026 15:36	63	90.95
08/14/2026 15:36	2	90.93
08/14/2026 15:36	80	90.68
08/14/2026 15:36	54	90.71
08/14/2026 15:36	100	90.71
08/14/2026 15:36	100	90.33
08/14/2026 15:36	54	90.22
08/14/2026 15:36	100	90.22
08/14/2026 15:36	100	90.23
08/14/2026 15:35	80	90.80
08/14/2026 15:35	2	90.57
08/14/2026 15:34	32	91.05
08/14/2026 15:34	100	91.04
08/14/2026 15:34	25	90.545
08/14/2026 15:34	25	90.545
08/14/2026 15:34	25	90.545
08/14/2026 15:34	25	90.545
08/14/2026 15:34	68	91.05
08/14/2026 15:34	100	91.05
08/14/2026 15:34	25	91.05
08/14/2026 15:34	3	91.05
08/14/2026 15:34	58	91.05
08/14/2026 15:34	43	91.04
08/14/2026 15:34	43	91.03
08/14/2026 15:34	5	91.03
08/14/2026 15:34	32	91.03
08/14/2026 15:34	10	91.03
08/14/2026 15:34	58	91.03
08/14/2026 15:34	20	91.01
08/14/2026 15:34	80	91.00
08/14/2026 15:34	100	90.81
08/14/2026 15:31	55	91.03
08/14/2026 15:30	15	90.07
08/14/2026 15:30	5	90.07
08/14/2026 15:30	20	90.11
08/14/2026 15:30	58	90.88
08/14/2026 15:30	1336	90.81
08/14/2026 15:30	100	90.94
08/14/2026 12:56	1	90.64