Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
78.75
-0.20
(
-0.25% )
|
78.72
|
200 |
78.76
|
1,100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 78.75 |
| 10/16/2026 23:20 | � | 78.75 |
| 10/16/2026 22:30 | � | 78.75 |
| 10/16/2026 22:00 | � | 78.75 |
| 10/16/2026 22:00 | 44829 | 78.75 |
| 10/16/2026 21:59 | 165 | 78.72 |
| 10/16/2026 21:59 | 149 | 78.72 |
| 10/16/2026 21:59 | 726 | 78.75 |
| 10/16/2026 21:59 | 9 | 78.75 |
| 10/16/2026 21:59 | 3 | 78.73 |
| 10/16/2026 21:59 | 3 | 78.73 |
| 10/16/2026 21:59 | 2 | 78.73 |
| 10/16/2026 21:59 | 24 | 78.73 |
| 10/16/2026 21:59 | 22 | 78.73 |
| 10/16/2026 21:59 | 68 | 78.73 |
| 10/16/2026 21:59 | 23 | 78.69 |
| 10/16/2026 21:59 | 65 | 78.69 |
| 10/16/2026 21:59 | 80 | 78.69 |
| 10/16/2026 21:59 | 100 | 78.72 |
| 10/16/2026 21:59 | 2 | 78.72 |
| 10/16/2026 21:59 | 200 | 78.72 |
| 10/16/2026 21:59 | 287 | 78.72 |
| 10/16/2026 21:59 | 10 | 78.72 |
| 10/16/2026 21:59 | 27 | 78.72 |
| 10/16/2026 21:59 | 2 | 78.72 |
| 10/16/2026 21:59 | 266 | 78.72 |
| 10/16/2026 21:59 | 1 | 78.72 |
| 10/16/2026 21:59 | 2 | 78.72 |
| 10/16/2026 21:59 | 15 | 78.73 |
| 10/16/2026 21:59 | 100 | 78.72 |
| 10/16/2026 21:59 | 3 | 78.73 |
| 10/16/2026 21:59 | 62 | 78.71 |
| 10/16/2026 21:59 | 6 | 78.72 |
| 10/16/2026 21:59 | 5 | 78.72 |
| 10/16/2026 21:59 | 21 | 78.72 |
| 10/16/2026 21:59 | 5 | 78.75 |
| 10/16/2026 21:59 | 1 | 78.75 |
| 10/16/2026 21:59 | 20 | 78.75 |
| 10/16/2026 21:59 | 2 | 78.75 |
| 10/16/2026 21:59 | 1 | 78.75 |
| 10/16/2026 21:59 | 5 | 78.75 |
| 10/16/2026 21:59 | 29 | 78.75 |
| 10/16/2026 21:59 | 3 | 78.75 |
| 10/16/2026 21:59 | 2 | 78.75 |
| 10/16/2026 21:59 | 14 | 78.75 |
| 10/16/2026 21:59 | 124 | 78.76 |
| 10/16/2026 21:59 | 9 | 78.76 |
| 10/16/2026 21:59 | 2 | 78.76 |
| 10/16/2026 21:59 | 3 | 78.76 |
| 10/16/2026 21:59 | 100 | 78.76 |
| 10/16/2026 21:59 | 38 | 78.76 |
| 10/16/2026 21:59 | 53 | 78.75 |
| 10/16/2026 21:59 | 45 | 78.75 |
| 10/16/2026 21:59 | 1 | 78.75 |
| 10/16/2026 21:59 | 22 | 78.75 |
| 10/16/2026 21:59 | 3 | 78.75 |
| 10/16/2026 21:59 | 5 | 78.75 |
| 10/16/2026 21:59 | 25 | 78.78 |
| 10/16/2026 21:59 | 60 | 78.78 |
| 10/16/2026 21:59 | 30 | 78.78 |
| 10/16/2026 21:59 | 49 | 78.78 |
| 10/16/2026 21:59 | 11 | 78.75 |
| 10/16/2026 21:59 | 1 | 78.75 |
| 10/16/2026 21:59 | 22 | 78.75 |
| 10/16/2026 21:59 | 1 | 78.78 |
| 10/16/2026 21:59 | 27 | 78.75 |
| 10/16/2026 21:59 | 100 | 78.75 |
| 10/16/2026 21:59 | 146 | 78.75 |
| 10/16/2026 21:59 | 4 | 78.72 |
| 10/16/2026 21:59 | 13 | 78.72 |
| 10/16/2026 21:59 | 10 | 78.72 |
| 10/16/2026 21:59 | 25 | 78.72 |
| 10/16/2026 21:59 | 98 | 78.72 |
| 10/16/2026 21:59 | 10 | 78.77 |
| 10/16/2026 21:59 | 15 | 78.77 |
| 10/16/2026 21:59 | 65 | 78.77 |
| 10/16/2026 21:59 | 2 | 78.72 |
| 10/16/2026 21:59 | 101 | 78.72 |
| 10/16/2026 21:59 | 276 | 78.72 |
| 10/16/2026 21:59 | 46 | 78.67 |
| 10/16/2026 21:59 | 64 | 78.68 |
| 10/16/2026 21:59 | 1 | 78.77 |
| 10/16/2026 21:59 | 16 | 78.68 |
| 10/16/2026 21:59 | 19 | 78.68 |
| 10/16/2026 21:59 | 1 | 78.68 |
| 10/16/2026 21:59 | 4 | 78.67 |
| 10/16/2026 21:59 | 18 | 78.67 |
| 10/16/2026 21:59 | 176 | 78.69 |
| 10/16/2026 21:59 | 1 | 78.69 |
| 10/16/2026 21:59 | 126 | 78.69 |
| 10/16/2026 21:59 | 100 | 78.78 |
| 10/16/2026 21:59 | 4 | 78.69 |
| 10/16/2026 21:59 | 99 | 78.77 |
| 10/16/2026 21:59 | 13 | 78.69 |
| 10/16/2026 21:59 | 1 | 78.71 |
| 10/16/2026 21:59 | 19 | 78.78 |
| 10/16/2026 21:59 | 4 | 78.69 |
| 10/16/2026 21:59 | 35 | 78.69 |
| 10/16/2026 21:59 | 3 | 78.71 |
| 10/16/2026 21:59 | 1 | 78.80 |
| 10/16/2026 21:59 | 19 | 78.79 |
| 10/16/2026 21:59 | 80 | 78.79 |
| 10/16/2026 21:59 | 18 | 78.79 |
| 10/16/2026 21:59 | 2 | 78.74 |
| 10/16/2026 21:57 | 20 | 78.70 |
| 10/16/2026 21:57 | 80 | 78.70 |
| 10/16/2026 21:57 | 44 | 78.77 |
| 10/16/2026 21:57 | 15 | 78.77 |
| 10/16/2026 21:57 | 22 | 78.77 |
| 10/16/2026 21:57 | 13 | 78.77 |
| 10/16/2026 21:57 | 58 | 78.77 |
| 10/16/2026 21:57 | 29 | 78.78 |
| 10/16/2026 21:57 | 100 | 78.79 |
| 10/16/2026 21:57 | 3 | 78.79 |
| 10/16/2026 21:57 | 11 | 78.79 |
| 10/16/2026 21:57 | 1 | 78.79 |
| 10/16/2026 21:57 | 39 | 78.79 |
| 10/16/2026 21:57 | 2 | 78.79 |
| 10/16/2026 21:57 | 21 | 78.79 |
| 10/16/2026 21:57 | 79 | 78.79 |
| 10/16/2026 21:57 | 7 | 78.79 |
| 10/16/2026 21:57 | 65 | 78.79 |
| 10/16/2026 21:57 | 35 | 78.79 |
| 10/16/2026 21:57 | 100 | 78.79 |
| 10/16/2026 21:57 | 1 | 78.80 |
| 10/16/2026 21:57 | 22 | 78.80 |
| 10/16/2026 21:57 | 5 | 78.80 |
| 10/16/2026 21:57 | 200 | 78.80 |
| 10/16/2026 21:57 | 100 | 78.80 |
| 10/16/2026 21:57 | 66 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.82 |
| 10/16/2026 21:57 | 2 | 78.82 |
| 10/16/2026 21:57 | 6 | 78.82 |
| 10/16/2026 21:57 | 10 | 78.82 |
| 10/16/2026 21:57 | 184 | 78.82 |
| 10/16/2026 21:57 | 6 | 78.82 |
| 10/16/2026 21:57 | 10 | 78.81 |
| 10/16/2026 21:57 | 10 | 78.81 |
| 10/16/2026 21:57 | 13 | 78.81 |
| 10/16/2026 21:57 | 5 | 78.81 |
| 10/16/2026 21:57 | 2 | 78.81 |
| 10/16/2026 21:57 | 98 | 78.82 |
| 10/16/2026 21:57 | 2 | 78.83 |
| 10/16/2026 21:57 | 17 | 78.83 |
| 10/16/2026 21:57 | 100 | 78.83 |
| 10/16/2026 21:57 | 31 | 78.83 |
| 10/16/2026 21:57 | 100 | 78.83 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 40 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 4 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 95 | 78.84 |
| 10/16/2026 21:57 | 5 | 78.84 |
| 10/16/2026 21:57 | 8 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 300 | 78.84 |
| 10/16/2026 21:57 | 7 | 78.84 |
| 10/16/2026 21:57 | 4 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 2 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 4 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 19 | 78.84 |
| 10/16/2026 21:57 | 4 | 78.84 |
| 10/16/2026 21:57 | 5 | 78.84 |
| 10/16/2026 21:57 | 4 | 78.84 |
| 10/16/2026 21:57 | 18 | 78.84 |
| 10/16/2026 21:57 | 2 | 78.84 |
| 10/16/2026 21:57 | 34 | 78.84 |
| 10/16/2026 21:57 | 8 | 78.84 |
| 10/16/2026 21:57 | 5 | 78.84 |
| 10/16/2026 21:57 | 3 | 78.84 |
| 10/16/2026 21:57 | 40 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 8 | 78.84 |
| 10/16/2026 21:57 | 28 | 78.84 |
| 10/16/2026 21:57 | 1 | 78.84 |
| 10/16/2026 21:57 | 100 | 78.85 |
| 10/16/2026 21:57 | 61 | 78.85 |
| 10/16/2026 21:57 | 160 | 78.86 |
| 10/16/2026 21:57 | 54 | 78.87 |
| 10/16/2026 21:57 | 25 | 78.87 |
| 10/16/2026 21:57 | 61 | 78.87 |
| 10/16/2026 21:57 | 5 | 78.86 |
| 10/16/2026 21:57 | 5 | 78.86 |
| 10/16/2026 21:57 | 25 | 78.86 |
| 10/16/2026 21:57 | 25 | 78.86 |
| 10/16/2026 21:57 | 25 | 78.86 |
| 10/16/2026 21:57 | 25 | 78.87 |
| 10/16/2026 21:57 | 25 | 78.87 |
| 10/16/2026 21:57 | 25 | 78.87 |
| 10/16/2026 21:57 | 25 | 78.87 |
| 10/16/2026 21:57 | 39 | 78.85 |
| 10/16/2026 21:57 | 42 | 78.85 |
| 10/16/2026 21:57 | 2 | 78.85 |
| 10/16/2026 21:57 | 55 | 78.86 |
| 10/16/2026 21:57 | 145 | 78.86 |
| 10/16/2026 21:57 | 100 | 78.87 |
| 10/16/2026 21:56 | 100 | 78.86 |
| 10/16/2026 21:56 | 43 | 78.92 |
| 10/16/2026 21:56 | 2 | 78.92 |
| 10/16/2026 21:56 | 2 | 78.92 |
| 10/16/2026 21:56 | 81 | 78.85 |
| 10/16/2026 21:56 | 19 | 78.86 |
| 10/16/2026 21:56 | 20 | 78.90 |
| 10/16/2026 21:56 | 1 | 78.93 |
| 10/16/2026 21:56 | 15 | 78.85 |
| 10/16/2026 21:56 | 80 | 78.86 |
| 10/16/2026 21:56 | 5 | 78.88 |
| 10/16/2026 21:55 | 100 | 78.86 |
| 10/16/2026 21:55 | 35 | 78.92 |
| 10/16/2026 21:55 | 2 | 78.82 |
| 10/16/2026 21:55 | 1 | 78.86 |
| 10/16/2026 21:55 | 1 | 78.86 |
| 10/16/2026 21:55 | 66 | 78.86 |
| 10/16/2026 21:55 | 134 | 78.86 |
| 10/16/2026 21:55 | 100 | 78.85 |
| 10/16/2026 21:55 | 50 | 78.82 |
| 10/16/2026 21:55 | 30 | 78.80 |
| 10/16/2026 21:55 | 50 | 78.80 |
| 10/16/2026 21:55 | 1 | 78.79 |
| 10/16/2026 21:55 | 1 | 78.79 |
| 10/16/2026 21:55 | 100 | 78.79 |
| 10/16/2026 21:55 | 1 | 78.79 |
| 10/16/2026 21:55 | 300 | 78.79 |
| 10/16/2026 21:55 | 1 | 78.79 |
| 10/16/2026 21:55 | 1 | 78.79 |
| 10/16/2026 21:55 | 200 | 78.79 |
| 10/16/2026 21:55 | 100 | 78.79 |
| 10/16/2026 21:55 | 5 | 78.79 |
| 10/16/2026 21:55 | 71 | 78.79 |
| 10/16/2026 21:55 | 29 | 78.79 |
| 10/16/2026 21:55 | 100 | 78.68 |
| 10/16/2026 21:55 | 100 | 78.69 |
| 10/16/2026 21:54 | 50 | 78.67 |
| 10/16/2026 21:54 | 50 | 78.69 |
| 10/16/2026 21:54 | 100 | 78.80 |
| 10/16/2026 21:54 | 100 | 78.79 |
| 10/16/2026 21:54 | 100 | 78.82 |
| 10/16/2026 21:54 | 78 | 78.82 |
| 10/16/2026 21:54 | 122 | 78.82 |
| 10/16/2026 21:54 | 76 | 78.82 |
| 10/16/2026 21:54 | 24 | 78.82 |
| 10/16/2026 21:54 | 77 | 78.81 |
| 10/16/2026 21:54 | 102 | 78.79 |
| 10/16/2026 21:54 | 198 | 78.79 |
| 10/16/2026 21:54 | 85 | 78.70 |
| 10/16/2026 21:54 | 88 | 78.65 |
| 10/16/2026 21:54 | 1 | 78.65 |
| 10/16/2026 21:54 | 4 | 78.65 |
| 10/16/2026 21:54 | 1 | 78.65 |
| 10/16/2026 21:54 | 6 | 78.65 |
| 10/16/2026 21:54 | 100 | 78.67 |
| 10/16/2026 21:54 | 20 | 78.74 |
| 10/16/2026 21:54 | 47 | 78.74 |
| 10/16/2026 21:54 | 47 | 78.74 |
| 10/16/2026 21:54 | 6 | 78.74 |
| 10/16/2026 21:54 | 6 | 78.76 |
| 10/16/2026 21:54 | 100 | 78.76 |
| 10/16/2026 21:54 | 52 | 78.77 |
| 10/16/2026 21:54 | 42 | 78.79 |
| 10/16/2026 21:54 | 6 | 78.79 |
| 10/16/2026 21:54 | 6 | 78.79 |
| 10/16/2026 21:54 | 25 | 78.77 |
| 10/16/2026 21:54 | 22 | 78.79 |
| 10/16/2026 21:54 | 83 | 78.79 |
| 10/16/2026 21:54 | 1 | 78.80 |
| 10/16/2026 21:54 | 100 | 78.78 |
| 10/16/2026 21:54 | 1 | 78.77 |
| 10/16/2026 21:54 | 47 | 78.77 |
| 10/16/2026 21:54 | 47 | 78.77 |
| 10/16/2026 21:54 | 4 | 78.80 |
| 10/16/2026 21:54 | 97 | 78.80 |
| 10/16/2026 21:54 | 103 | 78.80 |
| 10/16/2026 21:54 | 36 | 78.80 |
| 10/16/2026 21:54 | 48 | 78.80 |
| 10/16/2026 21:54 | 24 | 78.78 |
| 10/16/2026 21:54 | 76 | 78.78 |
| 10/16/2026 21:54 | 160 | 78.77 |
| 10/16/2026 21:54 | 140 | 78.77 |
| 10/16/2026 21:53 | 94 | 78.65 |
| 10/16/2026 21:53 | 6 | 78.66 |
| 10/16/2026 21:53 | 1 | 78.66 |
| 10/16/2026 21:53 | 40 | 78.67 |
| 10/16/2026 21:53 | 12 | 78.67 |
| 10/16/2026 21:53 | 26 | 78.67 |
| 10/16/2026 21:53 | 74 | 78.67 |
| 10/16/2026 21:53 | 2 | 78.67 |
| 10/16/2026 21:53 | 38 | 78.68 |
| 10/16/2026 21:53 | 33 | 78.68 |
| 10/16/2026 21:53 | 29 | 78.68 |
| 10/16/2026 21:53 | 40 | 78.68 |
| 10/16/2026 21:53 | 10 | 78.68 |
| 10/16/2026 21:53 | 50 | 78.69 |
| 10/16/2026 21:53 | 61 | 78.69 |
| 10/16/2026 21:53 | 1 | 78.69 |
| 10/16/2026 21:53 | 1 | 78.69 |
| 10/16/2026 21:53 | 20 | 78.69 |
| 10/16/2026 21:53 | 13 | 78.69 |
| 10/16/2026 21:53 | 20 | 78.69 |
| 10/16/2026 21:53 | 6 | 78.69 |
| 10/16/2026 21:53 | 8 | 78.69 |
| 10/16/2026 21:53 | 20 | 78.69 |
| 10/16/2026 21:53 | 12 | 78.69 |
| 10/16/2026 21:53 | 6 | 78.69 |
| 10/16/2026 21:53 | 1 | 78.72 |
| 10/16/2026 21:53 | 20 | 78.73 |
| 10/16/2026 21:53 | 1 | 78.73 |
| 10/16/2026 21:53 | 7 | 78.73 |
| 10/16/2026 21:52 | 1 | 78.755 |
| 10/16/2026 21:52 | 1 | 78.78 |
| 10/16/2026 21:50 | 17 | 78.71 |
| 10/16/2026 21:50 | 24 | 78.71 |
| 10/16/2026 21:50 | 18 | 78.71 |
| 10/16/2026 21:50 | 1 | 78.76 |
| 10/16/2026 21:49 | 9 | 78.73 |
| 10/16/2026 21:49 | 24 | 78.69 |
| 10/16/2026 21:49 | 5 | 78.70 |
| 10/16/2026 21:49 | 5 | 78.70 |
| 10/16/2026 21:49 | 10 | 78.70 |
| 10/16/2026 21:49 | 50 | 78.72 |
| 10/16/2026 21:49 | 1 | 78.70 |
| 10/16/2026 21:49 | 79 | 78.71 |
| 10/16/2026 21:49 | 1 | 78.71 |
| 10/16/2026 21:49 | 1 | 78.75 |
| 10/16/2026 21:47 | 1 | 78.73 |
| 10/16/2026 21:47 | 9 | 78.69 |
| 10/16/2026 21:47 | 1 | 78.69 |
| 10/16/2026 21:47 | 10 | 78.69 |
| 10/16/2026 21:47 | 1 | 78.69 |
| 10/16/2026 21:47 | 39 | 78.69 |
| 10/16/2026 21:47 | 5 | 78.69 |
| 10/16/2026 21:47 | 3 | 78.69 |
| 10/16/2026 21:47 | 1 | 78.69 |
| 10/16/2026 21:47 | 3 | 78.69 |
| 10/16/2026 21:47 | 9 | 78.69 |
| 10/16/2026 21:47 | 91 | 78.69 |
| 10/16/2026 21:46 | 1 | 78.73 |
| 10/16/2026 21:46 | 2 | 78.73 |
| 10/16/2026 21:46 | 24 | 78.73 |
| 10/16/2026 21:46 | 2 | 78.72 |
| 10/16/2026 21:46 | 1 | 78.72 |
| 10/16/2026 21:46 | 58 | 78.72 |
| 10/16/2026 21:46 | 42 | 78.72 |
| 10/16/2026 21:46 | 60 | 78.71 |
| 10/16/2026 21:46 | 1 | 78.71 |
| 10/16/2026 21:46 | 1 | 78.68 |
| 10/16/2026 21:45 | 50 | 78.63 |
| 10/16/2026 21:45 | 60 | 78.59 |
| 10/16/2026 21:44 | 1 | 78.635 |
| 10/16/2026 21:44 | 9 | 78.615 |
| 10/16/2026 21:40 | 7 | 78.59 |
| 10/16/2026 21:40 | 7 | 78.60 |
| 10/16/2026 21:40 | 7 | 78.60 |
| 10/16/2026 21:39 | 60 | 78.62 |
| 10/16/2026 21:39 | 14 | 78.62 |
| 10/16/2026 21:39 | 50 | 78.63 |
| 10/16/2026 21:39 | 70 | 78.61 |
| 10/16/2026 21:39 | 100 | 78.61 |
| 10/16/2026 21:39 | 30 | 78.61 |
| 10/16/2026 21:39 | 100 | 78.61 |
| 10/16/2026 21:39 | 100 | 78.61 |
| 10/16/2026 21:39 | 72 | 78.61 |
| 10/16/2026 21:39 | 70 | 78.60 |
| 10/16/2026 21:39 | 100 | 78.60 |
| 10/16/2026 21:37 | 30 | 78.52 |
| 10/16/2026 21:37 | 5 | 78.52 |
| 10/16/2026 21:37 | 100 | 78.52 |
| 10/16/2026 21:37 | 1 | 78.52 |
| 10/16/2026 21:37 | 1 | 78.52 |
| 10/16/2026 21:36 | 20 | 78.56 |
| 10/16/2026 21:36 | 4 | 78.54 |
| 10/16/2026 21:36 | 2 | 78.54 |
| 10/16/2026 21:36 | 12 | 78.54 |
| 10/16/2026 21:35 | 22 | 78.60 |
| 10/16/2026 21:35 | 36 | 78.60 |
| 10/16/2026 21:35 | 93 | 78.54 |
| 10/16/2026 21:35 | 5 | 78.54 |
| 10/16/2026 21:35 | 1 | 78.54 |
| 10/16/2026 21:35 | 100 | 78.54 |
| 10/16/2026 21:35 | 1 | 78.56 |
| 10/16/2026 21:35 | 8 | 78.61 |
| 10/16/2026 21:35 | 20 | 78.61 |
| 10/16/2026 21:35 | 100 | 78.60 |
| 10/16/2026 21:35 | 80 | 78.60 |
| 10/16/2026 21:34 | 100 | 78.54 |
| 10/16/2026 21:34 | 78 | 78.54 |
| 10/16/2026 21:34 | 49 | 78.54 |
| 10/16/2026 21:34 | 5 | 78.56 |
| 10/16/2026 21:34 | 100 | 78.56 |
| 10/16/2026 21:34 | 100 | 78.56 |
| 10/16/2026 21:34 | 100 | 78.56 |
| 10/16/2026 21:34 | 60 | 78.55 |
| 10/16/2026 21:34 | 80 | 78.55 |
| 10/16/2026 21:34 | 100 | 78.55 |
| 10/16/2026 21:34 | 80 | 78.54 |
| 10/16/2026 21:34 | 80 | 78.53 |
| 10/16/2026 21:32 | 3 | 78.42 |
| 10/16/2026 21:32 | 2 | 78.42 |
| 10/16/2026 21:32 | 100 | 78.42 |
| 10/16/2026 21:32 | 1 | 78.44 |
| 10/16/2026 21:32 | 1 | 78.46 |
| 10/16/2026 21:30 | 35 | 78.51 |
| 10/16/2026 21:30 | 3 | 78.49 |
| 10/16/2026 21:30 | 1 | 78.49 |
| 10/16/2026 21:30 | 4 | 78.45 |
| 10/16/2026 21:30 | 10 | 78.39 |
| 10/16/2026 21:30 | 80 | 78.39 |
| 10/16/2026 21:30 | 10 | 78.43 |
| 10/16/2026 21:30 | 1 | 78.41 |
| 10/16/2026 21:30 | 19 | 78.30 |
| 10/16/2026 21:30 | 80 | 78.32 |
| 10/16/2026 21:30 | 1 | 78.38 |
| 10/16/2026 21:29 | 54 | 78.385 |
| 10/16/2026 21:29 | 3 | 78.40 |
| 10/16/2026 21:29 | 38 | 78.40 |
| 10/16/2026 21:29 | 3 | 78.40 |
| 10/16/2026 21:29 | 2 | 78.40 |
| 10/16/2026 21:29 | 30 | 78.41 |
| 10/16/2026 21:29 | 98 | 78.40 |
| 10/16/2026 21:29 | 100 | 78.41 |
| 10/16/2026 21:29 | 2 | 78.44 |
| 10/16/2026 21:29 | 90 | 78.46 |
| 10/16/2026 21:29 | 100 | 78.47 |
| 10/16/2026 21:29 | 25 | 78.47 |
| 10/16/2026 21:29 | 100 | 78.47 |
| 10/16/2026 21:29 | 12 | 78.47 |
| 10/16/2026 21:29 | 100 | 78.47 |
| 10/16/2026 21:29 | 100 | 78.44 |
| 10/16/2026 21:29 | 4 | 78.41 |
| 10/16/2026 21:29 | 100 | 78.41 |
| 10/16/2026 21:29 | 1 | 78.41 |
| 10/16/2026 21:29 | 29 | 78.40 |
| 10/16/2026 21:29 | 2 | 78.40 |
| 10/16/2026 21:29 | 70 | 78.40 |
| 10/16/2026 21:29 | 28 | 78.40 |
| 10/16/2026 21:29 | 100 | 78.38 |
| 10/16/2026 21:29 | 200 | 78.38 |
| 10/16/2026 21:29 | 100 | 78.37 |
| 10/16/2026 21:29 | 20 | 78.38 |
| 10/16/2026 21:29 | 23 | 78.38 |
| 10/16/2026 21:29 | 185 | 78.38 |
| 10/16/2026 21:29 | 100 | 78.38 |
| 10/16/2026 21:29 | 1 | 78.38 |
| 10/16/2026 21:29 | 100 | 78.38 |
| 10/16/2026 21:29 | 100 | 78.38 |
| 10/16/2026 21:29 | 187 | 78.38 |
| 10/16/2026 21:29 | 2 | 78.31 |
| 10/16/2026 21:29 | 1 | 78.30 |
| 10/16/2026 21:29 | 5 | 78.38 |
| 10/16/2026 21:29 | 100 | 78.38 |
| 10/16/2026 21:29 | 2 | 78.38 |
| 10/16/2026 21:29 | 38 | 78.38 |
| 10/16/2026 21:29 | 62 | 78.38 |
| 10/16/2026 21:29 | 70 | 78.37 |
| 10/16/2026 21:29 | 75 | 78.36 |
| 10/16/2026 21:29 | 5 | 78.29 |
| 10/16/2026 21:29 | 1 | 78.25 |
| 10/16/2026 21:29 | 1 | 78.29 |
| 10/16/2026 21:29 | 2 | 78.29 |
| 10/16/2026 21:29 | 5 | 78.29 |
| 10/16/2026 21:29 | 10 | 78.24 |
| 10/16/2026 21:28 | 23 | 78.30 |
| 10/16/2026 21:28 | 3 | 78.23 |
| 10/16/2026 21:28 | 100 | 78.23 |
| 10/16/2026 21:28 | 20 | 78.24 |
| 10/16/2026 21:28 | 14 | 78.25 |
| 10/16/2026 21:28 | 100 | 78.25 |
| 10/16/2026 21:28 | 47 | 78.25 |
| 10/16/2026 21:28 | 6 | 78.25 |
| 10/16/2026 21:28 | 1 | 78.25 |
| 10/16/2026 21:28 | 1 | 78.25 |
| 10/16/2026 21:28 | 20 | 78.27 |
| 10/16/2026 21:28 | 100 | 78.27 |
| 10/16/2026 21:28 | 20 | 78.27 |
| 10/16/2026 21:28 | 1 | 78.28 |
| 10/16/2026 21:28 | 93 | 78.28 |
| 10/16/2026 21:28 | 7 | 78.28 |
| 10/16/2026 21:28 | 6 | 78.29 |
| 10/16/2026 21:28 | 20 | 78.29 |
| 10/16/2026 21:28 | 1 | 78.29 |
| 10/16/2026 21:28 | 20 | 78.29 |
| 10/16/2026 21:28 | 80 | 78.29 |
| 10/16/2026 21:27 | 4 | 78.29 |
| 10/16/2026 21:26 | 1 | 78.41 |
| 10/16/2026 21:26 | 7 | 78.29 |
| 10/16/2026 21:26 | 100 | 78.29 |
| 10/16/2026 21:26 | 10 | 78.30 |
| 10/16/2026 21:26 | 1 | 78.41 |
| 10/16/2026 21:25 | 1 | 78.41 |
| 10/16/2026 21:24 | 1 | 78.41 |
| 10/16/2026 21:24 | 1 | 78.42 |
| 10/16/2026 21:24 | 1 | 78.42 |
| 10/16/2026 21:23 | 1 | 78.42 |
| 10/16/2026 21:23 | 80 | 78.39 |
| 10/16/2026 21:23 | 3 | 78.39 |
| 10/16/2026 21:23 | 3 | 78.38 |
| 10/16/2026 21:23 | 94 | 78.38 |
| 10/16/2026 21:23 | 3 | 78.37 |
| 10/16/2026 21:23 | 97 | 78.37 |
| 10/16/2026 21:22 | 1 | 78.42 |
| 10/16/2026 21:22 | 1 | 78.42 |
| 10/16/2026 21:20 | 3 | 78.37 |
| 10/16/2026 21:19 | 3 | 78.39 |
| 10/16/2026 21:19 | 3 | 78.39 |
| 10/16/2026 21:19 | 84 | 78.36 |
| 10/16/2026 21:19 | 13 | 78.36 |
| 10/16/2026 21:18 | 1 | 78.26 |
| 10/16/2026 21:18 | 50 | 78.28 |
| 10/16/2026 21:18 | 1 | 78.41 |
| 10/16/2026 21:14 | 14 | 78.24 |
| 10/16/2026 21:14 | 35 | 78.25 |
| 10/16/2026 21:14 | 4 | 78.25 |
| 10/16/2026 21:14 | 10 | 78.25 |
| 10/16/2026 21:14 | 5 | 78.30 |
| 10/16/2026 21:13 | 15 | 78.37 |
| 10/16/2026 21:13 | 3 | 78.37 |
| 10/16/2026 21:13 | 97 | 78.35 |
| 10/16/2026 21:11 | 63 | 78.25 |
| 10/16/2026 21:09 | 100 | 78.33 |
| 10/16/2026 21:09 | 9 | 78.31 |
| 10/16/2026 21:09 | 9 | 78.31 |
| 10/16/2026 21:09 | 55 | 78.31 |
| 10/16/2026 21:09 | 1 | 78.31 |
| 10/16/2026 21:09 | 18 | 78.31 |
| 10/16/2026 21:09 | 38 | 78.31 |
| 10/16/2026 21:09 | 62 | 78.31 |
| 10/16/2026 21:09 | 1 | 78.33 |
| 10/16/2026 21:08 | 19 | 78.33 |
| 10/16/2026 21:08 | 4 | 78.39 |
| 10/16/2026 21:08 | 50 | 78.42 |
| 10/16/2026 21:06 | 90 | 78.40 |
| 10/16/2026 21:06 | 10 | 78.42 |
| 10/16/2026 21:06 | 20 | 78.41 |
| 10/16/2026 21:06 | 80 | 78.42 |
| 10/16/2026 21:06 | 100 | 78.44 |
| 10/16/2026 21:06 | 9 | 78.40 |
| 10/16/2026 21:06 | 10 | 78.40 |
| 10/16/2026 21:06 | 2 | 78.40 |
| 10/16/2026 21:06 | 1 | 78.40 |
| 10/16/2026 21:06 | 2 | 78.40 |
| 10/16/2026 21:06 | 4 | 78.40 |
| 10/16/2026 21:06 | 37 | 78.40 |
| 10/16/2026 21:06 | 35 | 78.40 |
| 10/16/2026 21:05 | 65 | 78.40 |
| 10/16/2026 21:05 | 5 | 78.40 |
| 10/16/2026 21:05 | 130 | 78.41 |
| 10/16/2026 21:05 | 66 | 78.43 |
| 10/16/2026 21:05 | 34 | 78.43 |
| 10/16/2026 21:05 | 11 | 78.45 |
| 10/16/2026 21:05 | 1 | 78.45 |
| 10/16/2026 21:05 | 159 | 78.45 |
| 10/16/2026 21:05 | 104 | 78.45 |
| 10/16/2026 21:05 | 100 | 78.45 |
| 10/16/2026 21:05 | 81 | 78.42 |
| 10/16/2026 21:05 | 265 | 78.41 |
| 10/16/2026 21:05 | 41 | 78.41 |
| 10/16/2026 21:05 | 234 | 78.41 |
| 10/16/2026 21:05 | 2 | 78.40 |
| 10/16/2026 21:05 | 2 | 78.38 |
| 10/16/2026 21:05 | 68 | 78.40 |
| 10/16/2026 21:05 | 19 | 78.42 |
| 10/16/2026 21:05 | 92 | 78.42 |
| 10/16/2026 21:05 | 80 | 78.41 |
| 10/16/2026 21:05 | 1 | 78.38 |
| 10/16/2026 21:05 | 42 | 78.38 |
| 10/16/2026 21:05 | 11 | 78.37 |
| 10/16/2026 21:05 | 18 | 78.38 |
| 10/16/2026 21:05 | 100 | 78.37 |
| 10/16/2026 21:05 | 100 | 78.37 |
| 10/16/2026 21:05 | 200 | 78.35 |
| 10/16/2026 21:05 | 97 | 78.35 |
| 10/16/2026 21:05 | 100 | 78.24 |
| 10/16/2026 21:04 | 1 | 78.19 |
| 10/16/2026 21:04 | 27 | 78.27 |
| 10/16/2026 21:04 | 27 | 78.25 |
| 10/16/2026 21:04 | 100 | 78.21 |
| 10/16/2026 21:04 | 383 | 78.23 |
| 10/16/2026 21:04 | 30 | 78.23 |
| 10/16/2026 21:04 | 9 | 78.23 |
| 10/16/2026 21:04 | 61 | 78.23 |
| 10/16/2026 21:04 | 10 | 78.23 |
| 10/16/2026 21:04 | 100 | 78.23 |
| 10/16/2026 21:04 | 16 | 78.21 |
| 10/16/2026 21:04 | 16 | 78.21 |
| 10/16/2026 21:04 | 17 | 78.21 |
| 10/16/2026 21:04 | 87 | 78.21 |
| 10/16/2026 21:04 | 1 | 78.21 |
| 10/16/2026 21:04 | 4 | 78.21 |
| 10/16/2026 21:04 | 2 | 78.21 |
| 10/16/2026 21:04 | 8 | 78.21 |
| 10/16/2026 21:04 | 100 | 78.21 |
| 10/16/2026 21:04 | 15 | 78.21 |
| 10/16/2026 21:04 | 1 | 78.21 |
| 10/16/2026 21:04 | 9 | 78.21 |
| 10/16/2026 21:04 | 100 | 78.22 |
| 10/16/2026 21:04 | 4 | 78.23 |
| 10/16/2026 21:04 | 1 | 78.23 |
| 10/16/2026 21:03 | 1 | 78.31 |
| 10/16/2026 21:02 | 1 | 78.31 |
| 10/16/2026 21:00 | 13 | 78.315 |
| 10/16/2026 21:00 | 1 | 78.23 |
| 10/16/2026 21:00 | 1 | 78.23 |
| 10/16/2026 21:00 | 39 | 78.33 |
| 10/16/2026 21:00 | 39 | 78.33 |
| 10/16/2026 20:59 | 12 | 78.33 |
| 10/16/2026 20:58 | 9 | 78.23 |
| 10/16/2026 20:58 | 1 | 78.23 |
| 10/16/2026 20:58 | 50 | 78.25 |
| 10/16/2026 20:58 | 20 | 78.26 |
| 10/16/2026 20:58 | 80 | 78.26 |
| 10/16/2026 20:58 | 103 | 78.40 |
| 10/16/2026 20:58 | 194 | 78.40 |
| 10/16/2026 20:58 | 100 | 78.34 |
| 10/16/2026 20:58 | 92 | 78.33 |
| 10/16/2026 20:58 | 57 | 78.27 |
| 10/16/2026 20:57 | 3 | 78.25 |
| 10/16/2026 20:55 | 3 | 78.40 |
| 10/16/2026 20:55 | 5 | 78.40 |
| 10/16/2026 20:53 | 27 | 78.26 |
| 10/16/2026 20:53 | 1 | 78.26 |
| 10/16/2026 20:53 | 72 | 78.36 |
| 10/16/2026 20:53 | 8 | 78.26 |
| 10/16/2026 20:53 | 20 | 78.27 |
| 10/16/2026 20:53 | 2 | 78.30 |
| 10/16/2026 20:53 | 20 | 78.30 |
| 10/16/2026 20:53 | 50 | 78.32 |
| 10/16/2026 20:53 | 90 | 78.32 |
| 10/16/2026 20:53 | 2 | 78.32 |
| 10/16/2026 20:53 | 1 | 78.33 |
| 10/16/2026 20:53 | 6 | 78.33 |
| 10/16/2026 20:53 | 1 | 78.34 |
| 10/16/2026 20:52 | 11 | 78.44 |
| 10/16/2026 20:52 | 15 | 78.44 |
| 10/16/2026 20:52 | 2 | 78.44 |
| 10/16/2026 20:52 | 98 | 78.44 |
| 10/16/2026 20:52 | 1 | 78.44 |
| 10/16/2026 20:52 | 1 | 78.45 |
| 10/16/2026 20:52 | 8 | 78.50 |
| 10/16/2026 20:52 | 3 | 78.46 |
| 10/16/2026 20:52 | 6 | 78.46 |
| 10/16/2026 20:52 | 100 | 78.46 |
| 10/16/2026 20:52 | 3 | 78.52 |
| 10/16/2026 20:52 | 100 | 78.45 |
| 10/16/2026 20:52 | 28 | 78.56 |
| 10/16/2026 20:52 | 80 | 78.55 |
| 10/16/2026 20:52 | 80 | 78.54 |
| 10/16/2026 20:52 | 3 | 78.47 |
| 10/16/2026 20:52 | 10 | 78.475 |
| 10/16/2026 20:49 | 19 | 78.45 |
| 10/16/2026 20:49 | 1 | 78.45 |
| 10/16/2026 20:49 | 80 | 78.46 |
| 10/16/2026 20:49 | 3 | 78.54 |
| 10/16/2026 20:48 | 86 | 78.52 |
| 10/16/2026 20:48 | 9 | 78.52 |
| 10/16/2026 20:48 | 91 | 78.52 |
| 10/16/2026 20:48 | 25 | 78.53 |
| 10/16/2026 20:48 | 100 | 78.54 |
| 10/16/2026 20:48 | 42 | 78.54 |
| 10/16/2026 20:48 | 17 | 78.54 |
| 10/16/2026 20:46 | 23 | 78.62 |
| 10/16/2026 20:46 | 1 | 78.62 |
| 10/16/2026 20:46 | 23 | 78.625 |
| 10/16/2026 20:46 | 23 | 78.55 |
| 10/16/2026 20:46 | 1 | 78.58 |
| 10/16/2026 20:46 | 1 | 78.61 |
| 10/16/2026 20:46 | 1 | 78.63 |
| 10/16/2026 20:43 | 99 | 78.50 |
| 10/16/2026 20:43 | 1 | 78.55 |
| 10/16/2026 20:42 | 20 | 78.60 |
| 10/16/2026 20:35 | 20 | 78.61 |
| 10/16/2026 20:35 | 14 | 78.48 |
| 10/16/2026 20:32 | 1 | 78.44 |
| 10/16/2026 20:30 | 3 | 78.48 |
| 10/16/2026 20:28 | 1 | 78.57 |
| 10/16/2026 20:28 | 4 | 78.57 |
| 10/16/2026 20:28 | 1 | 78.57 |
| 10/16/2026 20:27 | 1 | 78.68 |
| 10/16/2026 20:24 | 1 | 78.46 |
| 10/16/2026 20:23 | 1 | 78.47 |
| 10/16/2026 20:23 | 20 | 78.46 |
| 10/16/2026 20:23 | 80 | 78.49 |
| 10/16/2026 20:23 | 19 | 78.50 |
| 10/16/2026 20:23 | 2 | 78.51 |
| 10/16/2026 20:23 | 28 | 78.52 |
| 10/16/2026 20:23 | 51 | 78.54 |
| 10/16/2026 20:22 | 49 | 78.54 |
| 10/16/2026 20:22 | 45 | 78.54 |
| 10/16/2026 20:22 | 1 | 78.54 |
| 10/16/2026 20:22 | 1 | 78.55 |
| 10/16/2026 20:22 | 1 | 78.55 |
| 10/16/2026 20:22 | 1 | 78.56 |
| 10/16/2026 20:22 | 1 | 78.59 |
| 10/16/2026 20:22 | 1 | 78.59 |
| 10/16/2026 20:22 | 1 | 78.61 |
| 10/16/2026 20:22 | 1 | 78.62 |
| 10/16/2026 20:22 | 2 | 78.63 |
| 10/16/2026 20:22 | 2 | 78.63 |
| 10/16/2026 20:22 | 9 | 78.64 |
| 10/16/2026 20:22 | 1 | 78.64 |
| 10/16/2026 20:22 | 1 | 78.66 |
| 10/16/2026 20:22 | 25 | 78.695 |
| 10/16/2026 20:22 | 5 | 78.695 |
| 10/16/2026 20:22 | 20 | 78.695 |
| 10/16/2026 20:22 | 80 | 78.695 |
| 10/16/2026 20:22 | 75 | 78.695 |
| 10/16/2026 20:22 | 25 | 78.695 |
| 10/16/2026 20:22 | 2 | 78.70 |
| 10/16/2026 20:18 | 40 | 78.67 |
| 10/16/2026 20:18 | 20 | 78.69 |
| 10/16/2026 20:18 | 40 | 78.72 |
| 10/16/2026 20:18 | 23 | 78.72 |
| 10/16/2026 20:18 | 78 | 78.72 |
| 10/16/2026 20:18 | 4 | 78.72 |
| 10/16/2026 20:18 | 18 | 78.72 |
| 10/16/2026 20:18 | 130 | 78.73 |
| 10/16/2026 20:18 | 2 | 78.76 |
| 10/16/2026 20:18 | 1 | 78.74 |
| 10/16/2026 20:18 | 1 | 78.74 |
| 10/16/2026 20:18 | 4 | 78.74 |
| 10/16/2026 20:18 | 1 | 78.75 |
| 10/16/2026 20:17 | 1 | 78.75 |
| 10/16/2026 20:17 | 6 | 78.82 |
| 10/16/2026 20:17 | 6 | 78.82 |
| 10/16/2026 20:17 | 20 | 78.75 |
| 10/16/2026 20:17 | 6 | 78.75 |
| 10/16/2026 20:17 | 6 | 78.76 |
| 10/16/2026 20:17 | 19 | 78.75 |
| 10/16/2026 20:16 | 1 | 78.75 |
| 10/16/2026 20:16 | 10 | 78.80 |
| 10/16/2026 20:16 | 5 | 78.80 |
| 10/16/2026 20:16 | 5 | 78.80 |
| 10/16/2026 20:16 | 10 | 78.80 |
| 10/16/2026 20:16 | 10 | 78.80 |
| 10/16/2026 20:15 | 99 | 78.74 |
| 10/16/2026 20:15 | 1 | 78.74 |
| 10/16/2026 20:15 | 80 | 78.75 |
| 10/16/2026 20:15 | 99 | 78.75 |
| 10/16/2026 20:15 | 100 | 78.76 |
| 10/16/2026 20:14 | 1 | 78.75 |
| 10/16/2026 20:14 | 14 | 78.75 |
| 10/16/2026 20:10 | 1 | 78.76 |
| 10/16/2026 20:06 | 50 | 78.81 |
| 10/16/2026 20:06 | 80 | 78.81 |
| 10/16/2026 20:06 | 5 | 78.83 |
| 10/16/2026 20:06 | 5 | 78.83 |
| 10/16/2026 20:06 | 10 | 78.84 |
| 10/16/2026 20:06 | 10 | 78.84 |
| 10/16/2026 20:06 | 10 | 78.84 |
| 10/16/2026 20:04 | 1 | 78.88 |
| 10/16/2026 20:04 | 5 | 78.89 |
| 10/16/2026 20:04 | 1 | 78.89 |
| 10/16/2026 20:04 | 2 | 78.89 |
| 10/16/2026 20:04 | 13 | 78.90 |
| 10/16/2026 20:04 | 1 | 78.90 |
| 10/16/2026 20:04 | 1 | 78.91 |
| 10/16/2026 20:03 | 2 | 78.93 |
| 10/16/2026 20:03 | 5 | 78.95 |
| 10/16/2026 20:03 | 10 | 78.98 |
| 10/16/2026 20:03 | 5 | 78.99 |
| 10/16/2026 20:01 | 4 | 79.03 |
| 10/16/2026 20:00 | 3 | 79.03 |
| 10/16/2026 20:00 | 1 | 79.02 |
| 10/16/2026 20:00 | 2 | 79.035 |
| 10/16/2026 20:00 | 1 | 79.02 |
| 10/16/2026 19:59 | 2 | 79.035 |
| 10/16/2026 19:58 | 1 | 78.99 |
| 10/16/2026 19:57 | 1 | 78.99 |
| 10/16/2026 19:57 | 3 | 78.99 |
| 10/16/2026 19:57 | 1 | 78.99 |
| 10/16/2026 19:57 | 1 | 79.015 |
| 10/16/2026 19:56 | 1 | 79.00 |
| 10/16/2026 19:56 | 4 | 79.00 |
| 10/16/2026 19:54 | 20 | 79.03 |
| 10/16/2026 19:54 | 50 | 79.04 |
| 10/16/2026 19:54 | 130 | 79.05 |
| 10/16/2026 19:54 | 20 | 79.10 |
| 10/16/2026 19:54 | 16 | 79.07 |
| 10/16/2026 19:53 | 6 | 79.14 |
| 10/16/2026 19:53 | 18 | 79.09 |
| 10/16/2026 19:53 | 76 | 79.09 |
| 10/16/2026 19:53 | 5 | 79.09 |
| 10/16/2026 19:53 | 9 | 79.09 |
| 10/16/2026 19:53 | 100 | 79.09 |
| 10/16/2026 19:53 | 1 | 79.11 |
| 10/16/2026 19:53 | 2 | 79.11 |
| 10/16/2026 19:53 | 2 | 79.11 |
| 10/16/2026 19:53 | 1 | 79.16 |
| 10/16/2026 19:53 | 1 | 79.16 |
| 10/16/2026 19:53 | 5 | 79.20 |
| 10/16/2026 19:53 | 5 | 79.17 |
| 10/16/2026 19:53 | 4 | 79.17 |
| 10/16/2026 19:53 | 1 | 79.17 |
| 10/16/2026 19:50 | 1 | 79.18 |
| 10/16/2026 19:49 | 1 | 79.185 |
| 10/16/2026 19:49 | 1 | 79.28 |
| 10/16/2026 19:48 | 100 | 79.21 |
| 10/16/2026 19:47 | 50 | 79.20 |
| 10/16/2026 19:43 | 50 | 79.18 |
| 10/16/2026 19:42 | 6 | 79.19 |
| 10/16/2026 19:42 | 35 | 79.21 |
| 10/16/2026 19:42 | 35 | 79.20 |
| 10/16/2026 19:42 | 1 | 79.20 |
| 10/16/2026 19:42 | 50 | 79.20 |
| 10/16/2026 19:42 | 100 | 79.19 |
| 10/16/2026 19:42 | 100 | 79.19 |
| 10/16/2026 19:42 | 1 | 79.18 |
| 10/16/2026 19:42 | 4 | 79.18 |
| 10/16/2026 19:42 | 2 | 79.18 |
| 10/16/2026 19:42 | 1 | 79.18 |
| 10/16/2026 19:42 | 76 | 79.18 |
| 10/16/2026 19:42 | 100 | 79.18 |
| 10/16/2026 19:42 | 24 | 79.17 |
| 10/16/2026 19:42 | 80 | 79.16 |
| 10/16/2026 19:42 | 80 | 79.15 |
| 10/16/2026 19:41 | 1 | 79.07 |
| 10/16/2026 19:41 | 5 | 79.03 |
| 10/16/2026 19:41 | 5 | 79.03 |
| 10/16/2026 19:40 | 10 | 79.095 |
| 10/16/2026 19:39 | 1 | 79.05 |
| 10/16/2026 19:38 | 3 | 79.16 |
| 10/16/2026 19:37 | 90 | 79.13 |
| 10/16/2026 19:35 | 2 | 79.145 |
| 10/16/2026 19:33 | 51 | 79.08 |
| 10/16/2026 19:33 | 4 | 79.09 |
| 10/16/2026 19:33 | 1 | 79.09 |
| 10/16/2026 19:33 | 10 | 79.11 |
| 10/16/2026 19:33 | 10 | 79.11 |
| 10/16/2026 19:33 | 6 | 79.11 |
| 10/16/2026 19:33 | 10 | 79.12 |
| 10/16/2026 19:33 | 8 | 79.12 |
| 10/16/2026 19:33 | 2 | 79.12 |
| 10/16/2026 19:33 | 1 | 79.15 |
| 10/16/2026 19:31 | 35 | 79.21 |
| 10/16/2026 19:31 | 5 | 79.22 |
| 10/16/2026 19:31 | 20 | 79.22 |
| 10/16/2026 19:31 | 5 | 79.255 |
| 10/16/2026 19:31 | 32 | 79.24 |
| 10/16/2026 19:31 | 92 | 79.24 |
| 10/16/2026 19:31 | 100 | 79.24 |
| 10/16/2026 19:29 | 1 | 79.32 |
| 10/16/2026 19:26 | 16 | 79.275 |
| 10/16/2026 19:26 | 16 | 79.275 |
| 10/16/2026 19:26 | 4 | 79.26 |
| 10/16/2026 19:25 | 58 | 79.37 |
| 10/16/2026 19:22 | 20 | 79.28 |
| 10/16/2026 19:19 | 8 | 79.285 |
| 10/16/2026 19:18 | 2 | 79.285 |
| 10/16/2026 19:16 | 7 | 79.37 |
| 10/16/2026 19:16 | 21 | 79.36 |
| 10/16/2026 19:16 | 49 | 79.36 |
| 10/16/2026 19:16 | 100 | 79.35 |
| 10/16/2026 19:16 | 6 | 79.34 |
| 10/16/2026 19:16 | 78 | 79.34 |
| 10/16/2026 19:16 | 16 | 79.34 |
| 10/16/2026 19:16 | 84 | 79.34 |
| 10/16/2026 19:16 | 100 | 79.31 |
| 10/16/2026 19:14 | 7 | 79.30 |
| 10/16/2026 19:13 | 7 | 79.31 |
| 10/16/2026 19:12 | 48 | 79.16 |
| 10/16/2026 19:12 | 8 | 79.17 |
| 10/16/2026 19:12 | 13 | 79.17 |
| 10/16/2026 19:12 | 1 | 79.17 |
| 10/16/2026 19:12 | 1 | 79.21 |
| 10/16/2026 19:12 | 1 | 79.21 |
| 10/16/2026 19:12 | 1 | 79.23 |
| 10/16/2026 19:06 | 9 | 79.24 |
| 10/16/2026 19:06 | 2 | 79.25 |
| 10/16/2026 19:06 | 2 | 79.25 |
| 10/16/2026 19:06 | 5 | 79.25 |
| 10/16/2026 19:06 | 1 | 79.25 |
| 10/16/2026 19:06 | 1 | 79.25 |
| 10/16/2026 19:06 | 1 | 79.25 |
| 10/16/2026 19:06 | 1 | 79.375 |
| 10/16/2026 19:06 | 1 | 79.375 |
| 10/16/2026 19:03 | 1 | 79.31 |
| 10/16/2026 19:03 | 10 | 79.31 |
| 10/16/2026 19:03 | 20 | 79.31 |
| 10/16/2026 19:03 | 15 | 79.31 |
| 10/16/2026 19:03 | 8 | 79.31 |
| 10/16/2026 19:03 | 73 | 79.31 |
| 10/16/2026 19:03 | 8 | 79.31 |
| 10/16/2026 19:03 | 19 | 79.31 |
| 10/16/2026 19:03 | 100 | 79.31 |
| 10/16/2026 19:02 | 1 | 79.33 |
| 10/16/2026 19:02 | 56 | 79.40 |
| 10/16/2026 19:01 | 3 | 79.41 |
| 10/16/2026 19:01 | 5 | 79.41 |
| 10/16/2026 19:00 | 5 | 79.425 |
| 10/16/2026 18:59 | 5 | 79.415 |
| 10/16/2026 18:54 | 80 | 79.27 |
| 10/16/2026 18:54 | 1 | 79.33 |
| 10/16/2026 18:54 | 1 | 79.33 |
| 10/16/2026 18:54 | 20 | 79.35 |
| 10/16/2026 18:54 | 20 | 79.35 |
| 10/16/2026 18:54 | 100 | 79.39 |
| 10/16/2026 18:54 | 5 | 79.39 |
| 10/16/2026 18:54 | 100 | 79.39 |
| 10/16/2026 18:54 | 50 | 79.40 |
| 10/16/2026 18:54 | 1 | 79.40 |
| 10/16/2026 18:54 | 2 | 79.40 |
| 10/16/2026 18:54 | 100 | 79.42 |
| 10/16/2026 18:54 | 1 | 79.54 |
| 10/16/2026 18:54 | 2 | 79.43 |
| 10/16/2026 18:53 | 5 | 79.56 |
| 10/16/2026 18:52 | 2 | 79.45 |
| 10/16/2026 18:52 | 100 | 79.46 |
| 10/16/2026 18:50 | 1 | 79.52 |
| 10/16/2026 18:50 | 199 | 79.56 |
| 10/16/2026 18:50 | 1 | 79.56 |
| 10/16/2026 18:49 | 49 | 79.58 |
| 10/16/2026 18:49 | 44 | 79.58 |
| 10/16/2026 18:49 | 18 | 79.58 |
| 10/16/2026 18:49 | 33 | 79.58 |
| 10/16/2026 18:49 | 6 | 79.58 |
| 10/16/2026 18:49 | 34 | 79.58 |
| 10/16/2026 18:49 | 100 | 79.58 |
| 10/16/2026 18:49 | 100 | 79.59 |
| 10/16/2026 18:49 | 50 | 79.60 |
| 10/16/2026 18:48 | 35 | 79.64 |
| 10/16/2026 18:48 | 48 | 79.64 |
| 10/16/2026 18:48 | 5 | 79.64 |
| 10/16/2026 18:48 | 95 | 79.64 |
| 10/16/2026 18:48 | 1 | 79.65 |
| 10/16/2026 18:48 | 50 | 79.72 |
| 10/16/2026 18:48 | 80 | 79.76 |
| 10/16/2026 18:48 | 100 | 79.73 |
| 10/16/2026 18:48 | 10 | 79.66 |
| 10/16/2026 18:48 | 20 | 79.72 |
| 10/16/2026 18:48 | 80 | 79.71 |
| 10/16/2026 18:48 | 100 | 79.62 |
| 10/16/2026 18:48 | 100 | 79.62 |
| 10/16/2026 18:48 | 100 | 79.61 |
| 10/16/2026 18:48 | 10 | 79.60 |
| 10/16/2026 18:48 | 1 | 79.59 |
| 10/16/2026 18:48 | 13 | 79.59 |
| 10/16/2026 18:48 | 11 | 79.59 |
| 10/16/2026 18:48 | 1 | 79.56 |
| 10/16/2026 18:48 | 39 | 79.56 |
| 10/16/2026 18:48 | 3 | 79.56 |
| 10/16/2026 18:47 | 1 | 79.50 |
| 10/16/2026 18:47 | 2 | 79.53 |
| 10/16/2026 18:47 | 2 | 79.53 |
| 10/16/2026 18:47 | 1 | 79.53 |
| 10/16/2026 18:47 | 100 | 79.45 |
| 10/16/2026 18:47 | 23 | 79.39 |
| 10/16/2026 18:47 | 1 | 79.37 |
| 10/16/2026 18:47 | 11 | 79.37 |
| 10/16/2026 18:47 | 15 | 79.37 |
| 10/16/2026 18:47 | 100 | 79.36 |
| 10/16/2026 18:47 | 100 | 79.36 |
| 10/16/2026 18:47 | 13 | 79.36 |
| 10/16/2026 18:47 | 100 | 79.36 |
| 10/16/2026 18:47 | 70 | 79.35 |
| 10/16/2026 18:47 | 11 | 79.35 |
| 10/16/2026 18:47 | 100 | 79.35 |
| 10/16/2026 18:47 | 2 | 79.35 |
| 10/16/2026 18:47 | 10 | 79.35 |
| 10/16/2026 18:47 | 70 | 79.34 |
| 10/16/2026 18:47 | 12 | 79.34 |
| 10/16/2026 18:46 | 6 | 79.34 |
| 10/16/2026 18:46 | 1 | 79.34 |
| 10/16/2026 18:43 | 59 | 79.35 |
| 10/16/2026 18:43 | 1 | 79.33 |
| 10/16/2026 18:41 | 20 | 79.28 |
| 10/16/2026 18:41 | 50 | 79.29 |
| 10/16/2026 18:41 | 20 | 79.23 |
| 10/16/2026 18:41 | 80 | 79.24 |
| 10/16/2026 18:41 | 100 | 79.29 |
| 10/16/2026 18:40 | 20 | 79.30 |
| 10/16/2026 18:40 | 1 | 79.30 |
| 10/16/2026 18:40 | 31 | 79.30 |
| 10/16/2026 18:40 | 69 | 79.30 |
| 10/16/2026 18:40 | 100 | 79.30 |
| 10/16/2026 18:40 | 1 | 79.29 |
| 10/16/2026 18:40 | 1 | 79.29 |
| 10/16/2026 18:40 | 14 | 79.29 |
| 10/16/2026 18:40 | 86 | 79.29 |
| 10/16/2026 18:40 | 100 | 79.29 |
| 10/16/2026 18:40 | 1 | 79.29 |
| 10/16/2026 18:40 | 87 | 79.28 |
| 10/16/2026 18:40 | 100 | 79.28 |
| 10/16/2026 18:40 | 1 | 79.19 |
| 10/16/2026 18:40 | 1 | 79.19 |
| 10/16/2026 18:39 | 1 | 79.19 |
| 10/16/2026 18:39 | 12 | 79.215 |
| 10/16/2026 18:38 | 8 | 79.16 |
| 10/16/2026 18:33 | 33 | 79.26 |
| 10/16/2026 18:33 | 67 | 79.25 |
| 10/16/2026 18:29 | 1 | 79.24 |
| 10/16/2026 18:27 | 49 | 79.23 |
| 10/16/2026 18:27 | 51 | 79.23 |
| 10/16/2026 18:27 | 49 | 79.23 |
| 10/16/2026 18:27 | 51 | 79.23 |
| 10/16/2026 18:27 | 93 | 79.22 |
| 10/16/2026 18:27 | 6 | 79.22 |
| 10/16/2026 18:27 | 94 | 79.22 |
| 10/16/2026 18:27 | 100 | 79.22 |
| 10/16/2026 18:27 | 1 | 79.21 |
| 10/16/2026 18:27 | 2 | 79.21 |
| 10/16/2026 18:27 | 99 | 79.20 |
| 10/16/2026 18:27 | 1 | 79.20 |
| 10/16/2026 18:27 | 130 | 79.17 |
| 10/16/2026 18:26 | 100 | 79.12 |
| 10/16/2026 18:26 | 1 | 79.19 |
| 10/16/2026 18:26 | 1 | 79.18 |
| 10/16/2026 18:26 | 69 | 79.16 |
| 10/16/2026 18:26 | 31 | 79.16 |
| 10/16/2026 18:26 | 16 | 79.16 |
| 10/16/2026 18:26 | 74 | 79.16 |
| 10/16/2026 18:26 | 70 | 79.15 |
| 10/16/2026 18:26 | 6 | 79.08 |
| 10/16/2026 18:26 | 80 | 79.09 |
| 10/16/2026 18:26 | 4 | 79.15 |
| 10/16/2026 18:26 | 47 | 79.15 |
| 10/16/2026 18:26 | 80 | 79.14 |
| 10/16/2026 18:26 | 64 | 79.14 |
| 10/16/2026 18:26 | 63 | 79.13 |
| 10/16/2026 18:26 | 17 | 79.13 |
| 10/16/2026 18:26 | 35 | 79.12 |
| 10/16/2026 18:26 | 15 | 79.12 |
| 10/16/2026 18:26 | 25 | 79.08 |
| 10/16/2026 18:26 | 25 | 79.08 |
| 10/16/2026 18:26 | 100 | 79.05 |
| 10/16/2026 18:26 | 5 | 79.08 |
| 10/16/2026 18:26 | 5 | 79.08 |
| 10/16/2026 18:26 | 5 | 79.08 |
| 10/16/2026 18:26 | 5 | 79.08 |
| 10/16/2026 18:26 | 5 | 79.08 |
| 10/16/2026 18:26 | 25 | 79.08 |
| 10/16/2026 18:26 | 25 | 79.08 |
| 10/16/2026 18:26 | 25 | 79.08 |
| 10/16/2026 18:26 | 1 | 79.04 |
| 10/16/2026 18:26 | 1 | 79.04 |
| 10/16/2026 18:25 | 1 | 79.05 |
| 10/16/2026 18:25 | 35 | 79.05 |
| 10/16/2026 18:25 | 1 | 79.05 |
| 10/16/2026 18:25 | 1 | 79.05 |
| 10/16/2026 18:25 | 2 | 79.05 |
| 10/16/2026 18:25 | 4 | 79.05 |
| 10/16/2026 18:25 | 1 | 79.05 |
| 10/16/2026 18:24 | 1 | 79.05 |
| 10/16/2026 18:24 | 2 | 79.05 |
| 10/16/2026 18:24 | 5 | 79.08 |
| 10/16/2026 18:22 | 1 | 79.09 |
| 10/16/2026 18:19 | 8 | 79.14 |
| 10/16/2026 18:18 | 1 | 79.10 |
| 10/16/2026 18:18 | 1 | 79.10 |
| 10/16/2026 18:17 | 10 | 79.11 |
| 10/16/2026 18:17 | 9 | 79.11 |
| 10/16/2026 18:16 | 1 | 79.11 |
| 10/16/2026 18:15 | 40 | 79.12 |
| 10/16/2026 18:15 | 4 | 79.18 |
| 10/16/2026 18:15 | 100 | 79.18 |
| 10/16/2026 18:15 | 1 | 79.18 |
| 10/16/2026 18:15 | 28 | 79.18 |
| 10/16/2026 18:15 | 1 | 79.18 |
| 10/16/2026 18:15 | 4 | 79.18 |
| 10/16/2026 18:15 | 9 | 79.18 |
| 10/16/2026 18:15 | 75 | 79.18 |
| 10/16/2026 18:15 | 25 | 79.18 |
| 10/16/2026 18:15 | 8 | 79.20 |
| 10/16/2026 18:15 | 20 | 79.20 |
| 10/16/2026 18:15 | 1 | 79.20 |
| 10/16/2026 18:15 | 6 | 79.27 |
| 10/16/2026 18:14 | 6 | 79.32 |
| 10/16/2026 18:11 | 1 | 79.28 |
| 10/16/2026 18:11 | 3 | 79.28 |
| 10/16/2026 18:10 | 1 | 79.28 |
| 10/16/2026 18:10 | 2 | 79.28 |
| 10/16/2026 18:10 | 6 | 79.28 |
| 10/16/2026 18:10 | 70 | 79.28 |
| 10/16/2026 18:10 | 20 | 79.28 |
| 10/16/2026 18:10 | 1 | 79.28 |
| 10/16/2026 18:10 | 1 | 79.33 |
| 10/16/2026 18:10 | 1 | 79.31 |
| 10/16/2026 18:10 | 15 | 79.33 |
| 10/16/2026 18:10 | 5 | 79.33 |
| 10/16/2026 18:09 | 2 | 79.48 |
| 10/16/2026 18:05 | 1 | 79.36 |
| 10/16/2026 18:03 | 1 | 79.38 |
| 10/16/2026 18:03 | 10 | 79.40 |
| 10/16/2026 18:03 | 63 | 79.53 |
| 10/16/2026 18:03 | 5 | 79.52 |
| 10/16/2026 18:01 | 1 | 79.51 |
| 10/16/2026 18:01 | 1 | 79.44 |
| 10/16/2026 18:00 | 1 | 79.52 |
| 10/16/2026 18:00 | 1 | 79.52 |
| 10/16/2026 17:59 | 18 | 79.54 |
| 10/16/2026 17:59 | 1 | 79.54 |
| 10/16/2026 17:57 | 1 | 79.42 |
| 10/16/2026 17:57 | 35 | 79.51 |
| 10/16/2026 17:57 | 7 | 79.42 |
| 10/16/2026 17:54 | 1 | 79.59 |
| 10/16/2026 17:54 | 100 | 79.32 |
| 10/16/2026 17:53 | 1 | 79.32 |
| 10/16/2026 17:50 | 5 | 79.435 |
| 10/16/2026 17:50 | 1 | 79.44 |
| 10/16/2026 17:49 | 7 | 79.63 |
| 10/16/2026 17:49 | 120 | 79.59 |
| 10/16/2026 17:49 | 200 | 79.59 |
| 10/16/2026 17:49 | 130 | 79.59 |
| 10/16/2026 17:45 | 50 | 79.55 |
| 10/16/2026 17:45 | 35 | 79.57 |
| 10/16/2026 17:45 | 37 | 79.57 |
| 10/16/2026 17:45 | 15 | 79.57 |
| 10/16/2026 17:45 | 9 | 79.57 |
| 10/16/2026 17:41 | 1 | 79.57 |
| 10/16/2026 17:40 | 25 | 79.35 |
| 10/16/2026 17:40 | 31 | 79.35 |
| 10/16/2026 17:40 | 2 | 79.36 |
| 10/16/2026 17:40 | 59 | 79.41 |
| 10/16/2026 17:40 | 40 | 79.41 |
| 10/16/2026 17:40 | 1 | 79.41 |
| 10/16/2026 17:40 | 3 | 79.41 |
| 10/16/2026 17:40 | 1 | 79.41 |
| 10/16/2026 17:40 | 1 | 79.41 |
| 10/16/2026 17:40 | 1 | 79.46 |
| 10/16/2026 17:40 | 6 | 79.495 |
| 10/16/2026 17:40 | 100 | 79.48 |
| 10/16/2026 17:40 | 2 | 79.49 |
| 10/16/2026 17:40 | 1 | 79.49 |
| 10/16/2026 17:40 | 23 | 79.49 |
| 10/16/2026 17:40 | 60 | 79.49 |
| 10/16/2026 17:40 | 40 | 79.49 |
| 10/16/2026 17:40 | 20 | 79.49 |
| 10/16/2026 17:40 | 15 | 79.52 |
| 10/16/2026 17:40 | 2 | 79.52 |
| 10/16/2026 17:40 | 3 | 79.52 |
| 10/16/2026 17:40 | 2 | 79.52 |
| 10/16/2026 17:40 | 1 | 79.60 |
| 10/16/2026 17:39 | 1 | 79.60 |
| 10/16/2026 17:37 | 1 | 79.56 |
| 10/16/2026 17:37 | 1 | 79.56 |
| 10/16/2026 17:36 | 2 | 79.56 |
| 10/16/2026 17:36 | 1 | 79.56 |
| 10/16/2026 17:36 | 1 | 79.56 |
| 10/16/2026 17:35 | 3 | 79.56 |
| 10/16/2026 17:35 | 1 | 79.56 |
| 10/16/2026 17:35 | 1 | 79.57 |
| 10/16/2026 17:35 | 1 | 79.57 |
| 10/16/2026 17:35 | 1 | 79.58 |
| 10/16/2026 17:35 | 1 | 79.62 |
| 10/16/2026 17:35 | 1 | 79.62 |
| 10/16/2026 17:35 | 1 | 79.62 |
| 10/16/2026 17:33 | 20 | 79.64 |
| 10/16/2026 17:30 | 3 | 79.72 |
| 10/16/2026 17:30 | 19 | 79.69 |
| 10/16/2026 17:30 | 1 | 79.69 |
| 10/16/2026 17:26 | 1 | 79.62 |
| 10/16/2026 17:25 | 12 | 79.745 |
| 10/16/2026 17:22 | 1 | 79.735 |
| 10/16/2026 17:22 | 2 | 79.87 |
| 10/16/2026 17:22 | 1 | 79.75 |
| 10/16/2026 17:16 | 50 | 79.80 |
| 10/16/2026 17:16 | 12 | 79.80 |
| 10/16/2026 17:13 | 1 | 79.63 |
| 10/16/2026 17:13 | 2 | 79.66 |
| 10/16/2026 17:12 | 1 | 79.81 |
| 10/16/2026 17:12 | 1 | 79.81 |
| 10/16/2026 17:12 | 3 | 79.84 |
| 10/16/2026 17:12 | 2 | 79.84 |
| 10/16/2026 17:12 | 6 | 79.87 |
| 10/16/2026 17:12 | 1 | 79.87 |
| 10/16/2026 17:12 | 1 | 79.87 |
| 10/16/2026 17:12 | 1 | 79.87 |
| 10/16/2026 17:12 | 1 | 79.87 |
| 10/16/2026 17:12 | 13 | 79.88 |
| 10/16/2026 17:12 | 6 | 79.88 |
| 10/16/2026 17:12 | 1 | 79.88 |
| 10/16/2026 17:12 | 1 | 79.89 |
| 10/16/2026 17:12 | 2 | 79.89 |
| 10/16/2026 17:12 | 1 | 79.89 |
| 10/16/2026 17:12 | 100 | 79.89 |
| 10/16/2026 17:12 | 15 | 79.89 |
| 10/16/2026 17:12 | 6 | 79.89 |
| 10/16/2026 17:12 | 100 | 79.89 |
| 10/16/2026 17:12 | 74 | 79.90 |
| 10/16/2026 17:12 | 13 | 79.93 |
| 10/16/2026 17:12 | 56 | 79.93 |
| 10/16/2026 17:12 | 169 | 79.93 |
| 10/16/2026 17:12 | 1 | 79.96 |
| 10/16/2026 17:12 | 1 | 79.97 |
| 10/16/2026 17:12 | 100 | 80.005 |
| 10/16/2026 17:10 | 40 | 80.00 |
| 10/16/2026 17:09 | 6 | 80.07 |
| 10/16/2026 17:09 | 34 | 80.07 |
| 10/16/2026 17:09 | 66 | 80.07 |
| 10/16/2026 17:09 | 14 | 80.07 |
| 10/16/2026 17:09 | 4 | 80.06 |
| 10/16/2026 17:09 | 9 | 80.06 |
| 10/16/2026 17:09 | 14 | 80.06 |
| 10/16/2026 17:09 | 29 | 80.06 |
| 10/16/2026 17:07 | 28 | 79.93 |
| 10/16/2026 17:07 | 72 | 79.93 |
| 10/16/2026 17:07 | 1 | 79.93 |
| 10/16/2026 17:05 | 34 | 79.93 |
| 10/16/2026 16:56 | 2 | 79.99 |
| 10/16/2026 16:55 | 27 | 79.97 |
| 10/16/2026 16:55 | 73 | 79.97 |
| 10/16/2026 16:55 | 100 | 79.97 |
| 10/16/2026 16:55 | 47 | 79.97 |
| 10/16/2026 16:55 | 53 | 79.97 |
| 10/16/2026 16:55 | 1 | 79.97 |
| 10/16/2026 16:55 | 97 | 79.97 |
| 10/16/2026 16:55 | 2 | 79.97 |
| 10/16/2026 16:55 | 100 | 79.97 |
| 10/16/2026 16:55 | 17 | 79.99 |
| 10/16/2026 16:55 | 2 | 79.99 |
| 10/16/2026 16:55 | 11 | 79.99 |
| 10/16/2026 16:55 | 89 | 79.99 |
| 10/16/2026 16:55 | 1 | 79.99 |
| 10/16/2026 16:55 | 12 | 80.01 |
| 10/16/2026 16:55 | 14 | 80.01 |
| 10/16/2026 16:55 | 4 | 80.01 |
| 10/16/2026 16:55 | 1 | 80.08 |
| 10/16/2026 16:54 | 1 | 80.02 |
| 10/16/2026 16:54 | 80 | 80.04 |
| 10/16/2026 16:54 | 4 | 80.06 |
| 10/16/2026 16:54 | 15 | 80.08 |
| 10/16/2026 16:51 | 54 | 79.91 |
| 10/16/2026 16:51 | 46 | 79.91 |
| 10/16/2026 16:51 | 54 | 79.91 |
| 10/16/2026 16:51 | 46 | 79.91 |
| 10/16/2026 16:51 | 100 | 79.98 |
| 10/16/2026 16:51 | 1 | 79.98 |
| 10/16/2026 16:51 | 100 | 79.98 |
| 10/16/2026 16:51 | 6 | 79.97 |
| 10/16/2026 16:51 | 40 | 79.97 |
| 10/16/2026 16:51 | 100 | 79.97 |
| 10/16/2026 16:51 | 70 | 79.96 |
| 10/16/2026 16:51 | 17 | 79.94 |
| 10/16/2026 16:51 | 48 | 79.92 |
| 10/16/2026 16:50 | 48 | 79.92 |
| 10/16/2026 16:49 | 91 | 79.785 |
| 10/16/2026 16:43 | 60 | 79.88 |
| 10/16/2026 16:43 | 16 | 79.79 |
| 10/16/2026 16:43 | 60 | 79.79 |
| 10/16/2026 16:43 | 93 | 79.79 |
| 10/16/2026 16:43 | 307 | 79.79 |
| 10/16/2026 16:43 | 75 | 79.77 |
| 10/16/2026 16:43 | 19 | 79.75 |
| 10/16/2026 16:43 | 75 | 79.74 |
| 10/16/2026 16:42 | 100 | 79.52 |
| 10/16/2026 16:42 | 87 | 79.55 |
| 10/16/2026 16:40 | 100 | 79.61 |
| 10/16/2026 16:40 | 5 | 79.51 |
| 10/16/2026 16:40 | 5 | 79.51 |
| 10/16/2026 16:40 | 10 | 79.51 |
| 10/16/2026 16:40 | 20 | 79.41 |
| 10/16/2026 16:40 | 2 | 79.41 |
| 10/16/2026 16:40 | 20 | 79.41 |
| 10/16/2026 16:40 | 9 | 79.41 |
| 10/16/2026 16:40 | 5 | 79.41 |
| 10/16/2026 16:40 | 1 | 79.42 |
| 10/16/2026 16:40 | 16 | 79.42 |
| 10/16/2026 16:40 | 23 | 79.44 |
| 10/16/2026 16:40 | 19 | 79.44 |
| 10/16/2026 16:40 | 10 | 79.45 |
| 10/16/2026 16:40 | 40 | 79.46 |
| 10/16/2026 16:40 | 2 | 79.46 |
| 10/16/2026 16:40 | 1 | 79.46 |
| 10/16/2026 16:34 | 2 | 79.825 |
| 10/16/2026 16:33 | 1 | 79.83 |
| 10/16/2026 16:33 | 1 | 79.83 |
| 10/16/2026 16:31 | 10 | 79.825 |
| 10/16/2026 16:31 | 10 | 79.83 |
| 10/16/2026 16:17 | 1 | 79.65 |
| 10/16/2026 16:17 | 1 | 79.66 |
| 10/16/2026 16:16 | 74 | 79.77 |
| 10/16/2026 16:16 | 7 | 79.67 |
| 10/16/2026 16:16 | 7 | 79.67 |
| 10/16/2026 16:16 | 7 | 79.88 |
| 10/16/2026 16:16 | 65 | 79.67 |
| 10/16/2026 16:16 | 35 | 79.67 |
| 10/16/2026 16:16 | 5 | 79.67 |
| 10/16/2026 16:16 | 2 | 79.77 |
| 10/16/2026 16:16 | 23 | 79.77 |
| 10/16/2026 16:16 | 95 | 79.68 |
| 10/16/2026 16:16 | 5 | 79.68 |
| 10/16/2026 16:16 | 76 | 79.68 |
| 10/16/2026 16:16 | 10 | 79.86 |
| 10/16/2026 16:16 | 24 | 79.68 |
| 10/16/2026 16:16 | 20 | 79.69 |
| 10/16/2026 16:16 | 5 | 79.77 |
| 10/16/2026 16:16 | 1 | 79.77 |
| 10/16/2026 16:16 | 5 | 79.78 |
| 10/16/2026 16:16 | 1 | 79.78 |
| 10/16/2026 16:16 | 50 | 79.80 |
| 10/16/2026 16:16 | 5 | 79.88 |
| 10/16/2026 16:16 | 2 | 79.95 |
| 10/16/2026 16:16 | 1 | 79.95 |
| 10/16/2026 16:05 | 25 | 80.02 |
| 10/16/2026 16:02 | 1 | 80.42 |
| 10/16/2026 16:02 | 1 | 80.42 |
| 10/16/2026 16:01 | 1 | 80.44 |
| 10/16/2026 16:01 | 1 | 80.44 |
| 10/16/2026 16:01 | 1 | 80.39 |
| 10/16/2026 16:01 | 1 | 80.39 |
| 10/16/2026 16:00 | 1 | 80.40 |
| 10/16/2026 15:59 | 5 | 80.40 |
| 10/16/2026 15:59 | 9 | 80.40 |
| 10/16/2026 15:58 | 6 | 80.42 |
| 10/16/2026 15:56 | 1 | 80.37 |
| 10/16/2026 15:54 | 2 | 80.15 |
| 10/16/2026 15:52 | 1 | 80.125 |
| 10/16/2026 15:51 | 10 | 80.23 |
| 10/16/2026 15:51 | 15 | 80.23 |
| 10/16/2026 15:50 | 52 | 80.15 |
| 10/16/2026 15:50 | 8 | 80.15 |
| 10/16/2026 15:49 | 60 | 80.08 |
| 10/16/2026 15:49 | 10 | 79.96 |
| 10/16/2026 15:49 | 50 | 79.84 |
| 10/16/2026 15:48 | 1 | 79.82 |
| 10/16/2026 15:48 | 12 | 79.83 |
| 10/16/2026 15:48 | 2 | 79.83 |
| 10/16/2026 15:42 | 1 | 79.80 |
| 10/16/2026 15:41 | 1 | 79.82 |
| 10/16/2026 15:40 | 14 | 79.82 |
| 10/16/2026 15:40 | 14 | 79.82 |
| 10/16/2026 15:40 | 14 | 79.81 |
| 10/16/2026 15:39 | 1 | 79.555 |
| 10/16/2026 15:38 | 1 | 79.80 |
| 10/16/2026 15:38 | 14 | 79.81 |
| 10/16/2026 15:37 | 1 | 79.555 |
| 10/16/2026 15:36 | 1 | 79.83 |
| 10/16/2026 15:34 | 19 | 79.36 |
| 10/16/2026 15:33 | 1 | 79.08 |
| 10/16/2026 15:33 | 1 | 79.36 |
| 10/16/2026 15:30 | 3 | 78.99 |
| 10/16/2026 15:30 | 13 | 78.99 |
| 10/16/2026 15:30 | 8 | 78.98 |
| 10/16/2026 15:30 | 60 | 78.98 |
| 10/16/2026 15:30 | 40 | 79.00 |
| 10/16/2026 15:30 | 1723 | 79.44 |
| 10/16/2026 15:30 | 87 | 79.44 |
| 10/16/2026 15:30 | 3 | 79.33 |
| 10/16/2026 15:30 | 2060 | 79.33 |
| 10/16/2026 15:30 | 3 | 79.33 |
| 10/16/2026 15:30 | 97 | 79.39 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |
| 10/16/2026 15:25 | 2 | 79.55 |