Large gap with delayed quotes
|
Last quote
02/26/2026
-
17:39:21
|
Bid
02/26/2026 -
17:39:21
|
Bid Volume |
Ask
02/26/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
32.91
-0.75
(
-2.23% )
|
32.91
|
28,129 |
33.02
|
613 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 02/26/2026 17:37 | 1214 | 32.91 |
| 02/26/2026 17:35 | 2381340 | 32.91 |
| 02/26/2026 17:30 | 86 | 33.02 |
| 02/26/2026 17:29 | 1875 | 33.01 |
| 02/26/2026 17:29 | 58 | 32.99 |
| 02/26/2026 17:29 | 32 | 33.00 |
| 02/26/2026 17:29 | 154 | 32.995 |
| 02/26/2026 17:29 | 999 | 33.00 |
| 02/26/2026 17:29 | 1156 | 32.99 |
| 02/26/2026 17:29 | 1224 | 33.00 |
| 02/26/2026 17:29 | 1216 | 33.00 |
| 02/26/2026 17:29 | 22 | 32.98 |
| 02/26/2026 17:29 | 13 | 33.00 |
| 02/26/2026 17:29 | 104 | 32.98 |
| 02/26/2026 17:29 | 185 | 32.975 |
| 02/26/2026 17:29 | 185 | 32.975 |
| 02/26/2026 17:29 | 362 | 32.97 |
| 02/26/2026 17:29 | 999 | 32.97 |
| 02/26/2026 17:29 | 999 | 32.97 |
| 02/26/2026 17:29 | 2198 | 32.97 |
| 02/26/2026 17:29 | 185 | 32.97 |
| 02/26/2026 17:29 | 29 | 32.98 |
| 02/26/2026 17:29 | 359 | 32.98 |
| 02/26/2026 17:29 | 269 | 32.98 |
| 02/26/2026 17:29 | 589 | 32.98 |
| 02/26/2026 17:29 | 424 | 32.98 |
| 02/26/2026 17:29 | 6 | 32.98 |
| 02/26/2026 17:29 | 100 | 32.98 |
| 02/26/2026 17:29 | 391 | 32.99 |
| 02/26/2026 17:29 | 999 | 32.99 |
| 02/26/2026 17:29 | 492 | 32.99 |
| 02/26/2026 17:29 | 31 | 33.00 |
| 02/26/2026 17:29 | 55 | 33.00 |
| 02/26/2026 17:29 | 461 | 33.00 |
| 02/26/2026 17:29 | 249 | 33.00 |
| 02/26/2026 17:28 | 265 | 33.01 |
| 02/26/2026 17:28 | 734 | 33.005 |
| 02/26/2026 17:28 | 999 | 33.005 |
| 02/26/2026 17:28 | 385 | 33.00 |
| 02/26/2026 17:28 | 17 | 33.01 |
| 02/26/2026 17:28 | 99 | 33.01 |
| 02/26/2026 17:28 | 1 | 33.01 |
| 02/26/2026 17:28 | 1000 | 33.00 |
| 02/26/2026 17:28 | 151 | 33.01 |
| 02/26/2026 17:28 | 1750 | 33.00 |
| 02/26/2026 17:28 | 1000 | 33.00 |
| 02/26/2026 17:28 | 1000 | 33.00 |
| 02/26/2026 17:28 | 268 | 33.01 |
| 02/26/2026 17:28 | 883 | 33.01 |
| 02/26/2026 17:28 | 387 | 33.01 |
| 02/26/2026 17:28 | 1000 | 33.01 |
| 02/26/2026 17:28 | 999 | 33.02 |
| 02/26/2026 17:28 | 2025 | 33.02 |
| 02/26/2026 17:27 | 1199 | 33.03 |
| 02/26/2026 17:27 | 429 | 33.03 |
| 02/26/2026 17:27 | 978 | 33.03 |
| 02/26/2026 17:27 | 999 | 33.03 |
| 02/26/2026 17:27 | 349 | 33.03 |
| 02/26/2026 17:27 | 1117 | 33.01 |
| 02/26/2026 17:27 | 240 | 33.00 |
| 02/26/2026 17:27 | 229 | 33.00 |
| 02/26/2026 17:27 | 1608 | 33.00 |
| 02/26/2026 17:27 | 999 | 33.00 |
| 02/26/2026 17:27 | 999 | 33.00 |
| 02/26/2026 17:27 | 396 | 32.99 |
| 02/26/2026 17:27 | 433 | 33.00 |
| 02/26/2026 17:27 | 50 | 32.99 |
| 02/26/2026 17:26 | 486 | 33.00 |
| 02/26/2026 17:26 | 1270 | 33.01 |
| 02/26/2026 17:26 | 1699 | 33.01 |
| 02/26/2026 17:26 | 1178 | 33.00 |
| 02/26/2026 17:26 | 759 | 33.00 |
| 02/26/2026 17:26 | 755 | 33.00 |
| 02/26/2026 17:26 | 46 | 33.00 |
| 02/26/2026 17:26 | 697 | 33.00 |
| 02/26/2026 17:26 | 2600 | 33.00 |
| 02/26/2026 17:26 | 6 | 32.99 |
| 02/26/2026 17:26 | 709 | 32.99 |
| 02/26/2026 17:26 | 1151 | 32.99 |
| 02/26/2026 17:26 | 1341 | 32.99 |
| 02/26/2026 17:25 | 149 | 32.99 |
| 02/26/2026 17:25 | 310 | 32.99 |
| 02/26/2026 17:25 | 600 | 32.99 |
| 02/26/2026 17:25 | 36 | 32.99 |
| 02/26/2026 17:25 | 3 | 32.99 |
| 02/26/2026 17:25 | 50 | 32.98 |
| 02/26/2026 17:25 | 778 | 32.98 |
| 02/26/2026 17:25 | 999 | 32.99 |
| 02/26/2026 17:25 | 297 | 32.99 |
| 02/26/2026 17:25 | 18 | 32.99 |
| 02/26/2026 17:25 | 2998 | 32.99 |
| 02/26/2026 17:25 | 664 | 32.99 |
| 02/26/2026 17:25 | 481 | 32.98 |
| 02/26/2026 17:25 | 145 | 32.98 |
| 02/26/2026 17:25 | 1666 | 32.98 |
| 02/26/2026 17:25 | 870 | 32.98 |
| 02/26/2026 17:25 | 356 | 32.97 |
| 02/26/2026 17:25 | 4215 | 32.97 |
| 02/26/2026 17:25 | 297 | 32.97 |
| 02/26/2026 17:25 | 149 | 32.97 |
| 02/26/2026 17:25 | 2839 | 32.97 |
| 02/26/2026 17:25 | 1186 | 32.98 |
| 02/26/2026 17:24 | 1200 | 32.98 |
| 02/26/2026 17:24 | 253 | 32.98 |
| 02/26/2026 17:24 | 251 | 32.97 |
| 02/26/2026 17:24 | 651 | 32.98 |
| 02/26/2026 17:24 | 143 | 32.97 |
| 02/26/2026 17:24 | 149 | 32.97 |
| 02/26/2026 17:24 | 508 | 32.97 |
| 02/26/2026 17:24 | 612 | 32.97 |
| 02/26/2026 17:24 | 7 | 32.97 |
| 02/26/2026 17:24 | 344 | 32.98 |
| 02/26/2026 17:24 | 2471 | 32.99 |
| 02/26/2026 17:24 | 30 | 32.99 |
| 02/26/2026 17:24 | 1192 | 32.98 |
| 02/26/2026 17:24 | 1066 | 32.98 |
| 02/26/2026 17:24 | 999 | 32.98 |
| 02/26/2026 17:24 | 251 | 32.98 |
| 02/26/2026 17:24 | 737 | 32.98 |
| 02/26/2026 17:23 | 999 | 32.99 |
| 02/26/2026 17:23 | 1645 | 32.99 |
| 02/26/2026 17:23 | 999 | 32.995 |
| 02/26/2026 17:23 | 40 | 33.01 |
| 02/26/2026 17:23 | 75 | 33.00 |
| 02/26/2026 17:23 | 999 | 33.01 |
| 02/26/2026 17:23 | 1203 | 33.01 |
| 02/26/2026 17:23 | 1155 | 33.01 |
| 02/26/2026 17:23 | 185 | 33.005 |
| 02/26/2026 17:23 | 349 | 32.99 |
| 02/26/2026 17:23 | 1458 | 33.00 |
| 02/26/2026 17:23 | 134 | 33.01 |
| 02/26/2026 17:23 | 999 | 33.01 |
| 02/26/2026 17:22 | 999 | 33.01 |
| 02/26/2026 17:22 | 900 | 33.01 |
| 02/26/2026 17:22 | 280 | 33.00 |
| 02/26/2026 17:22 | 16 | 32.99 |
| 02/26/2026 17:22 | 20 | 32.99 |
| 02/26/2026 17:22 | 1 | 33.00 |
| 02/26/2026 17:22 | 17 | 33.00 |
| 02/26/2026 17:22 | 17 | 33.00 |
| 02/26/2026 17:22 | 1505 | 32.99 |
| 02/26/2026 17:22 | 17 | 32.99 |
| 02/26/2026 17:22 | 17 | 32.99 |
| 02/26/2026 17:22 | 73 | 32.98 |
| 02/26/2026 17:22 | 32 | 32.98 |
| 02/26/2026 17:22 | 1 | 32.99 |
| 02/26/2026 17:22 | 28 | 32.99 |
| 02/26/2026 17:22 | 25 | 32.99 |
| 02/26/2026 17:22 | 25 | 32.99 |
| 02/26/2026 17:22 | 25 | 32.99 |
| 02/26/2026 17:22 | 25 | 32.99 |
| 02/26/2026 17:22 | 33 | 32.98 |
| 02/26/2026 17:22 | 1379 | 32.98 |
| 02/26/2026 17:22 | 1222 | 32.97 |
| 02/26/2026 17:21 | 1 | 32.98 |
| 02/26/2026 17:21 | 42 | 32.98 |
| 02/26/2026 17:21 | 33 | 32.98 |
| 02/26/2026 17:21 | 2126 | 32.98 |
| 02/26/2026 17:21 | 43 | 32.98 |
| 02/26/2026 17:21 | 43 | 32.98 |
| 02/26/2026 17:21 | 253 | 32.98 |
| 02/26/2026 17:21 | 545 | 32.98 |
| 02/26/2026 17:21 | 94 | 32.99 |
| 02/26/2026 17:21 | 55 | 32.99 |
| 02/26/2026 17:21 | 841 | 33.00 |
| 02/26/2026 17:21 | 1228 | 32.99 |
| 02/26/2026 17:21 | 185 | 33.00 |
| 02/26/2026 17:21 | 138 | 33.00 |
| 02/26/2026 17:21 | 89 | 33.01 |
| 02/26/2026 17:21 | 402 | 33.01 |
| 02/26/2026 17:21 | 1309 | 33.01 |
| 02/26/2026 17:21 | 79 | 33.01 |
| 02/26/2026 17:21 | 79 | 33.01 |
| 02/26/2026 17:20 | 100 | 33.01 |
| 02/26/2026 17:20 | 999 | 33.02 |
| 02/26/2026 17:20 | 1454 | 33.02 |
| 02/26/2026 17:20 | 882 | 33.03 |
| 02/26/2026 17:20 | 200 | 33.03 |
| 02/26/2026 17:20 | 24 | 33.02 |
| 02/26/2026 17:20 | 200 | 33.02 |
| 02/26/2026 17:20 | 251 | 33.02 |
| 02/26/2026 17:20 | 1273 | 33.02 |
| 02/26/2026 17:20 | 303 | 33.02 |
| 02/26/2026 17:20 | 151 | 33.02 |
| 02/26/2026 17:20 | 251 | 33.02 |
| 02/26/2026 17:20 | 200 | 33.02 |
| 02/26/2026 17:20 | 761 | 33.04 |
| 02/26/2026 17:20 | 3015 | 33.04 |
| 02/26/2026 17:20 | 2651 | 33.03 |
| 02/26/2026 17:20 | 363 | 33.02 |
| 02/26/2026 17:20 | 1785 | 33.02 |
| 02/26/2026 17:20 | 1228 | 33.01 |
| 02/26/2026 17:20 | 151 | 33.00 |
| 02/26/2026 17:20 | 149 | 33.01 |
| 02/26/2026 17:20 | 213 | 33.01 |
| 02/26/2026 17:20 | 100 | 33.01 |
| 02/26/2026 17:20 | 151 | 33.02 |
| 02/26/2026 17:20 | 651 | 33.03 |
| 02/26/2026 17:20 | 656 | 33.03 |
| 02/26/2026 17:20 | 1007 | 33.03 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 1250 | 33.00 |
| 02/26/2026 17:20 | 251 | 33.01 |
| 02/26/2026 17:20 | 98 | 33.01 |
| 02/26/2026 17:20 | 2726 | 33.01 |
| 02/26/2026 17:19 | 1234 | 33.02 |
| 02/26/2026 17:19 | 536 | 33.03 |
| 02/26/2026 17:19 | 1638 | 33.04 |
| 02/26/2026 17:19 | 425 | 33.03 |
| 02/26/2026 17:19 | 916 | 33.03 |
| 02/26/2026 17:19 | 98 | 33.03 |
| 02/26/2026 17:19 | 2000 | 33.03 |
| 02/26/2026 17:19 | 639 | 33.03 |
| 02/26/2026 17:19 | 185 | 33.035 |
| 02/26/2026 17:19 | 185 | 33.03 |
| 02/26/2026 17:19 | 819 | 33.03 |
| 02/26/2026 17:19 | 551 | 33.03 |
| 02/26/2026 17:19 | 303 | 33.03 |
| 02/26/2026 17:19 | 10309 | 33.02 |
| 02/26/2026 17:19 | 297 | 33.01 |
| 02/26/2026 17:19 | 330 | 33.00 |
| 02/26/2026 17:19 | 1855 | 32.99 |
| 02/26/2026 17:19 | 1296 | 32.99 |
| 02/26/2026 17:19 | 101 | 32.98 |
| 02/26/2026 17:19 | 185 | 32.97 |
| 02/26/2026 17:18 | 1327 | 32.97 |
| 02/26/2026 17:18 | 999 | 32.96 |
| 02/26/2026 17:18 | 2152 | 32.98 |
| 02/26/2026 17:18 | 500 | 32.98 |
| 02/26/2026 17:18 | 185 | 33.00 |
| 02/26/2026 17:18 | 185 | 33.00 |
| 02/26/2026 17:18 | 185 | 33.00 |
| 02/26/2026 17:18 | 185 | 33.00 |
| 02/26/2026 17:18 | 200 | 33.00 |
| 02/26/2026 17:18 | 999 | 33.00 |
| 02/26/2026 17:18 | 3187 | 33.00 |
| 02/26/2026 17:18 | 999 | 32.99 |
| 02/26/2026 17:18 | 1470 | 32.995 |
| 02/26/2026 17:18 | 2163 | 32.995 |
| 02/26/2026 17:18 | 1708 | 32.995 |
| 02/26/2026 17:18 | 342 | 32.99 |
| 02/26/2026 17:18 | 1000 | 32.98 |
| 02/26/2026 17:18 | 100 | 32.95 |
| 02/26/2026 17:18 | 1750 | 32.96 |
| 02/26/2026 17:18 | 656 | 32.94 |
| 02/26/2026 17:18 | 753 | 32.93 |
| 02/26/2026 17:18 | 639 | 32.92 |
| 02/26/2026 17:18 | 1783 | 32.92 |
| 02/26/2026 17:18 | 164 | 32.91 |
| 02/26/2026 17:18 | 3181 | 32.91 |
| 02/26/2026 17:17 | 149 | 32.91 |
| 02/26/2026 17:17 | 251 | 32.91 |
| 02/26/2026 17:17 | 1174 | 32.91 |
| 02/26/2026 17:17 | 38 | 32.92 |
| 02/26/2026 17:17 | 1311 | 32.92 |
| 02/26/2026 17:17 | 25 | 32.92 |
| 02/26/2026 17:17 | 18 | 32.92 |
| 02/26/2026 17:17 | 10 | 32.92 |
| 02/26/2026 17:17 | 88 | 32.92 |
| 02/26/2026 17:17 | 297 | 32.92 |
| 02/26/2026 17:17 | 660 | 32.92 |
| 02/26/2026 17:17 | 251 | 32.91 |
| 02/26/2026 17:17 | 151 | 32.91 |
| 02/26/2026 17:17 | 100 | 32.91 |
| 02/26/2026 17:17 | 4881 | 32.92 |
| 02/26/2026 17:17 | 2119 | 32.92 |
| 02/26/2026 17:17 | 100 | 32.91 |
| 02/26/2026 17:17 | 999 | 32.92 |
| 02/26/2026 17:16 | 100 | 32.91 |
| 02/26/2026 17:16 | 251 | 32.91 |
| 02/26/2026 17:16 | 3 | 32.92 |
| 02/26/2026 17:16 | 5 | 32.92 |
| 02/26/2026 17:16 | 21 | 32.92 |
| 02/26/2026 17:16 | 3 | 32.92 |
| 02/26/2026 17:16 | 6 | 32.92 |
| 02/26/2026 17:16 | 4 | 32.92 |
| 02/26/2026 17:16 | 77 | 32.92 |
| 02/26/2026 17:16 | 169 | 32.92 |
| 02/26/2026 17:16 | 131 | 32.92 |
| 02/26/2026 17:16 | 617 | 32.92 |
| 02/26/2026 17:16 | 251 | 32.91 |
| 02/26/2026 17:16 | 999 | 32.92 |
| 02/26/2026 17:16 | 931 | 32.92 |
| 02/26/2026 17:16 | 1400 | 32.94 |
| 02/26/2026 17:16 | 100 | 32.94 |
| 02/26/2026 17:16 | 251 | 32.92 |
| 02/26/2026 17:16 | 251 | 32.91 |
| 02/26/2026 17:16 | 1282 | 32.93 |
| 02/26/2026 17:16 | 1330 | 32.95 |
| 02/26/2026 17:15 | 7 | 32.93 |
| 02/26/2026 17:15 | 55 | 32.93 |
| 02/26/2026 17:15 | 43 | 32.92 |
| 02/26/2026 17:15 | 1596 | 32.93 |
| 02/26/2026 17:15 | 162 | 32.93 |
| 02/26/2026 17:15 | 282 | 32.92 |
| 02/26/2026 17:15 | 12 | 32.92 |
| 02/26/2026 17:15 | 78 | 32.92 |
| 02/26/2026 17:15 | 34 | 32.92 |
| 02/26/2026 17:15 | 26 | 32.92 |
| 02/26/2026 17:15 | 41 | 32.92 |
| 02/26/2026 17:15 | 14 | 32.92 |
| 02/26/2026 17:15 | 1593 | 32.92 |
| 02/26/2026 17:15 | 87 | 32.92 |
| 02/26/2026 17:15 | 234 | 32.93 |
| 02/26/2026 17:15 | 558 | 32.92 |
| 02/26/2026 17:15 | 200 | 32.93 |
| 02/26/2026 17:15 | 3 | 32.92 |
| 02/26/2026 17:15 | 28 | 32.92 |
| 02/26/2026 17:15 | 1032 | 32.92 |
| 02/26/2026 17:15 | 1222 | 32.92 |
| 02/26/2026 17:15 | 70 | 32.91 |
| 02/26/2026 17:15 | 1121 | 32.91 |
| 02/26/2026 17:15 | 783 | 32.90 |
| 02/26/2026 17:15 | 759 | 32.90 |
| 02/26/2026 17:15 | 759 | 32.90 |
| 02/26/2026 17:15 | 759 | 32.90 |
| 02/26/2026 17:15 | 24 | 32.90 |
| 02/26/2026 17:15 | 2524 | 32.90 |
| 02/26/2026 17:15 | 100 | 32.88 |
| 02/26/2026 17:15 | 2258 | 32.89 |
| 02/26/2026 17:15 | 1344 | 32.89 |
| 02/26/2026 17:15 | 277 | 32.89 |
| 02/26/2026 17:14 | 900 | 32.88 |
| 02/26/2026 17:14 | 195 | 32.89 |
| 02/26/2026 17:14 | 200 | 32.89 |
| 02/26/2026 17:14 | 612 | 32.89 |
| 02/26/2026 17:13 | 188 | 32.90 |
| 02/26/2026 17:13 | 165 | 32.90 |
| 02/26/2026 17:13 | 2698 | 32.90 |
| 02/26/2026 17:13 | 116 | 32.90 |
| 02/26/2026 17:13 | 294 | 32.90 |
| 02/26/2026 17:13 | 192 | 32.90 |
| 02/26/2026 17:13 | 83 | 32.88 |
| 02/26/2026 17:13 | 2199 | 32.89 |
| 02/26/2026 17:13 | 172 | 32.88 |
| 02/26/2026 17:12 | 99 | 32.87 |
| 02/26/2026 17:12 | 220 | 32.87 |
| 02/26/2026 17:12 | 28 | 32.87 |
| 02/26/2026 17:12 | 999 | 32.87 |
| 02/26/2026 17:12 | 761 | 32.86 |
| 02/26/2026 17:12 | 90 | 32.86 |
| 02/26/2026 17:12 | 469 | 32.84 |
| 02/26/2026 17:12 | 585 | 32.84 |
| 02/26/2026 17:12 | 165 | 32.85 |
| 02/26/2026 17:12 | 428 | 32.85 |
| 02/26/2026 17:11 | 1773 | 32.85 |
| 02/26/2026 17:11 | 436 | 32.84 |
| 02/26/2026 17:11 | 5 | 32.83 |
| 02/26/2026 17:11 | 5 | 32.83 |
| 02/26/2026 17:11 | 6 | 32.83 |
| 02/26/2026 17:11 | 87 | 32.84 |
| 02/26/2026 17:11 | 434 | 32.85 |
| 02/26/2026 17:11 | 13 | 32.86 |
| 02/26/2026 17:11 | 1327 | 32.86 |
| 02/26/2026 17:10 | 1492 | 32.87 |
| 02/26/2026 17:10 | 200 | 32.87 |
| 02/26/2026 17:10 | 327 | 32.87 |
| 02/26/2026 17:10 | 2076 | 32.86 |
| 02/26/2026 17:10 | 2088 | 32.85 |
| 02/26/2026 17:10 | 830 | 32.85 |
| 02/26/2026 17:10 | 1618 | 32.84 |
| 02/26/2026 17:10 | 290 | 32.84 |
| 02/26/2026 17:10 | 13 | 32.84 |
| 02/26/2026 17:10 | 234 | 32.84 |
| 02/26/2026 17:10 | 4 | 32.84 |
| 02/26/2026 17:10 | 1013 | 32.84 |
| 02/26/2026 17:10 | 1993 | 32.85 |
| 02/26/2026 17:10 | 1250 | 32.85 |
| 02/26/2026 17:10 | 1250 | 32.85 |
| 02/26/2026 17:10 | 1250 | 32.85 |
| 02/26/2026 17:10 | 3476 | 32.85 |
| 02/26/2026 17:10 | 1518 | 32.86 |
| 02/26/2026 17:10 | 759 | 32.86 |
| 02/26/2026 17:10 | 743 | 32.87 |
| 02/26/2026 17:10 | 1103 | 32.86 |
| 02/26/2026 17:10 | 258 | 32.85 |
| 02/26/2026 17:10 | 245 | 32.85 |
| 02/26/2026 17:09 | 100 | 32.86 |
| 02/26/2026 17:09 | 128 | 32.85 |
| 02/26/2026 17:09 | 75 | 32.85 |
| 02/26/2026 17:09 | 55 | 32.85 |
| 02/26/2026 17:08 | 28 | 32.85 |
| 02/26/2026 17:08 | 1781 | 32.86 |
| 02/26/2026 17:08 | 999 | 32.87 |
| 02/26/2026 17:08 | 320 | 32.87 |
| 02/26/2026 17:08 | 999 | 32.87 |
| 02/26/2026 17:08 | 1389 | 32.87 |
| 02/26/2026 17:08 | 1720 | 32.86 |
| 02/26/2026 17:08 | 4537 | 32.85 |
| 02/26/2026 17:07 | 212 | 32.85 |
| 02/26/2026 17:07 | 636 | 32.85 |
| 02/26/2026 17:07 | 575 | 32.85 |
| 02/26/2026 17:07 | 200 | 32.86 |
| 02/26/2026 17:07 | 587 | 32.84 |
| 02/26/2026 17:07 | 2988 | 32.84 |
| 02/26/2026 17:07 | 300 | 32.85 |
| 02/26/2026 17:06 | 1034 | 32.85 |
| 02/26/2026 17:06 | 525 | 32.85 |
| 02/26/2026 17:06 | 220 | 32.85 |
| 02/26/2026 17:06 | 123 | 32.85 |
| 02/26/2026 17:06 | 340 | 32.85 |
| 02/26/2026 17:06 | 1307 | 32.86 |
| 02/26/2026 17:06 | 2034 | 32.86 |
| 02/26/2026 17:06 | 759 | 32.85 |
| 02/26/2026 17:06 | 759 | 32.85 |
| 02/26/2026 17:06 | 759 | 32.85 |
| 02/26/2026 17:06 | 759 | 32.85 |
| 02/26/2026 17:06 | 999 | 32.85 |
| 02/26/2026 17:06 | 1067 | 32.85 |
| 02/26/2026 17:06 | 126 | 32.85 |
| 02/26/2026 17:06 | 234 | 32.85 |
| 02/26/2026 17:06 | 1365 | 32.85 |
| 02/26/2026 17:05 | 999 | 32.85 |
| 02/26/2026 17:05 | 320 | 32.84 |
| 02/26/2026 17:05 | 2623 | 32.84 |
| 02/26/2026 17:05 | 491 | 32.84 |
| 02/26/2026 17:05 | 2184 | 32.84 |
| 02/26/2026 17:05 | 152 | 32.86 |
| 02/26/2026 17:04 | 112 | 32.86 |
| 02/26/2026 17:04 | 586 | 32.87 |
| 02/26/2026 17:04 | 999 | 32.87 |
| 02/26/2026 17:04 | 1158 | 32.87 |
| 02/26/2026 17:04 | 2302 | 32.86 |
| 02/26/2026 17:04 | 2308 | 32.85 |
| 02/26/2026 17:04 | 723 | 32.85 |
| 02/26/2026 17:04 | 100 | 32.85 |
| 02/26/2026 17:04 | 567 | 32.84 |
| 02/26/2026 17:04 | 1036 | 32.85 |
| 02/26/2026 17:04 | 932 | 32.85 |
| 02/26/2026 17:04 | 208 | 32.85 |
| 02/26/2026 17:04 | 43 | 32.85 |
| 02/26/2026 17:04 | 760 | 32.85 |
| 02/26/2026 17:04 | 24 | 32.84 |
| 02/26/2026 17:04 | 1388 | 32.86 |
| 02/26/2026 17:04 | 999 | 32.87 |
| 02/26/2026 17:04 | 1617 | 32.88 |
| 02/26/2026 17:03 | 214 | 32.87 |
| 02/26/2026 17:03 | 1049 | 32.87 |
| 02/26/2026 17:03 | 100 | 32.86 |
| 02/26/2026 17:03 | 999 | 32.87 |
| 02/26/2026 17:03 | 841 | 32.87 |
| 02/26/2026 17:03 | 85 | 32.87 |
| 02/26/2026 17:03 | 373 | 32.87 |
| 02/26/2026 17:02 | 64 | 32.88 |
| 02/26/2026 17:02 | 190 | 32.88 |
| 02/26/2026 17:02 | 200 | 32.88 |
| 02/26/2026 17:02 | 200 | 32.88 |
| 02/26/2026 17:02 | 1452 | 32.88 |
| 02/26/2026 17:02 | 225 | 32.87 |
| 02/26/2026 17:02 | 200 | 32.86 |
| 02/26/2026 17:02 | 418 | 32.87 |
| 02/26/2026 17:02 | 1348 | 32.86 |
| 02/26/2026 17:02 | 1012 | 32.86 |
| 02/26/2026 17:02 | 3498 | 32.85 |
| 02/26/2026 17:02 | 2 | 32.85 |
| 02/26/2026 17:02 | 2461 | 32.86 |
| 02/26/2026 17:01 | 3 | 32.87 |
| 02/26/2026 17:01 | 4 | 32.87 |
| 02/26/2026 17:01 | 16 | 32.87 |
| 02/26/2026 17:01 | 309 | 32.87 |
| 02/26/2026 17:01 | 3000 | 32.87 |
| 02/26/2026 17:01 | 287 | 32.87 |
| 02/26/2026 17:01 | 193 | 32.87 |
| 02/26/2026 17:01 | 16 | 32.87 |
| 02/26/2026 17:01 | 16 | 32.87 |
| 02/26/2026 17:01 | 615 | 32.88 |
| 02/26/2026 17:01 | 259 | 32.87 |
| 02/26/2026 17:01 | 326 | 32.88 |
| 02/26/2026 17:01 | 434 | 32.88 |
| 02/26/2026 17:01 | 1276 | 32.88 |
| 02/26/2026 17:01 | 100 | 32.88 |
| 02/26/2026 17:01 | 999 | 32.88 |
| 02/26/2026 17:01 | 366 | 32.88 |
| 02/26/2026 17:01 | 2046 | 32.88 |
| 02/26/2026 17:01 | 1 | 32.88 |
| 02/26/2026 17:00 | 3000 | 32.88 |
| 02/26/2026 17:00 | 432 | 32.89 |
| 02/26/2026 17:00 | 10 | 32.89 |
| 02/26/2026 16:59 | 2043 | 32.89 |
| 02/26/2026 16:59 | 2650 | 32.88 |
| 02/26/2026 16:59 | 1062 | 32.89 |
| 02/26/2026 16:59 | 308 | 32.88 |
| 02/26/2026 16:59 | 500 | 32.88 |
| 02/26/2026 16:59 | 71 | 32.88 |
| 02/26/2026 16:59 | 149 | 32.88 |
| 02/26/2026 16:59 | 563 | 32.87 |
| 02/26/2026 16:59 | 1014 | 32.87 |
| 02/26/2026 16:59 | 1804 | 32.86 |
| 02/26/2026 16:59 | 486 | 32.85 |
| 02/26/2026 16:59 | 1 | 32.84 |
| 02/26/2026 16:59 | 743 | 32.84 |
| 02/26/2026 16:59 | 50 | 32.84 |
| 02/26/2026 16:59 | 1 | 32.84 |
| 02/26/2026 16:59 | 965 | 32.85 |
| 02/26/2026 16:59 | 1837 | 32.85 |
| 02/26/2026 16:59 | 2252 | 32.85 |
| 02/26/2026 16:58 | 508 | 32.86 |
| 02/26/2026 16:58 | 125 | 32.85 |
| 02/26/2026 16:58 | 470 | 32.85 |
| 02/26/2026 16:58 | 30 | 32.85 |
| 02/26/2026 16:58 | 1000 | 32.86 |
| 02/26/2026 16:58 | 3304 | 32.87 |
| 02/26/2026 16:58 | 2470 | 32.87 |
| 02/26/2026 16:58 | 217 | 32.88 |
| 02/26/2026 16:58 | 16 | 32.88 |
| 02/26/2026 16:58 | 320 | 32.89 |
| 02/26/2026 16:58 | 267 | 32.89 |
| 02/26/2026 16:58 | 1030 | 32.90 |
| 02/26/2026 16:57 | 20 | 32.91 |
| 02/26/2026 16:57 | 878 | 32.91 |
| 02/26/2026 16:57 | 364 | 32.92 |
| 02/26/2026 16:57 | 233 | 32.92 |
| 02/26/2026 16:57 | 379 | 32.91 |
| 02/26/2026 16:57 | 427 | 32.91 |
| 02/26/2026 16:57 | 103 | 32.92 |
| 02/26/2026 16:57 | 2108 | 32.91 |
| 02/26/2026 16:57 | 96 | 32.89 |
| 02/26/2026 16:57 | 1558 | 32.89 |
| 02/26/2026 16:57 | 328 | 32.89 |
| 02/26/2026 16:56 | 3343 | 32.88 |
| 02/26/2026 16:56 | 200 | 32.90 |
| 02/26/2026 16:56 | 200 | 32.90 |
| 02/26/2026 16:56 | 258 | 32.89 |
| 02/26/2026 16:56 | 200 | 32.91 |
| 02/26/2026 16:56 | 6100 | 32.90 |
| 02/26/2026 16:56 | 121 | 32.91 |
| 02/26/2026 16:56 | 9926 | 32.91 |
| 02/26/2026 16:56 | 64 | 32.91 |
| 02/26/2026 16:56 | 34 | 32.92 |
| 02/26/2026 16:56 | 1141 | 32.92 |
| 02/26/2026 16:56 | 1878 | 32.92 |
| 02/26/2026 16:55 | 200 | 32.92 |
| 02/26/2026 16:55 | 1725 | 32.94 |
| 02/26/2026 16:55 | 295 | 32.92 |
| 02/26/2026 16:55 | 999 | 32.94 |
| 02/26/2026 16:55 | 269 | 32.94 |
| 02/26/2026 16:55 | 301 | 32.94 |
| 02/26/2026 16:55 | 639 | 32.95 |
| 02/26/2026 16:55 | 426 | 32.95 |
| 02/26/2026 16:55 | 639 | 32.94 |
| 02/26/2026 16:55 | 639 | 32.94 |
| 02/26/2026 16:55 | 3053 | 32.94 |
| 02/26/2026 16:55 | 1558 | 32.93 |
| 02/26/2026 16:55 | 2596 | 32.93 |
| 02/26/2026 16:55 | 149 | 32.94 |
| 02/26/2026 16:55 | 1018 | 32.94 |
| 02/26/2026 16:54 | 690 | 32.95 |
| 02/26/2026 16:54 | 587 | 32.95 |
| 02/26/2026 16:54 | 1285 | 32.94 |
| 02/26/2026 16:54 | 90 | 32.94 |
| 02/26/2026 16:54 | 100 | 32.95 |
| 02/26/2026 16:54 | 78 | 32.94 |
| 02/26/2026 16:54 | 220 | 32.95 |
| 02/26/2026 16:54 | 759 | 32.95 |
| 02/26/2026 16:54 | 1384 | 32.95 |
| 02/26/2026 16:53 | 20 | 32.95 |
| 02/26/2026 16:53 | 17 | 32.94 |
| 02/26/2026 16:53 | 759 | 32.95 |
| 02/26/2026 16:53 | 558 | 32.95 |
| 02/26/2026 16:53 | 1442 | 32.95 |
| 02/26/2026 16:52 | 1571 | 32.95 |
| 02/26/2026 16:52 | 958 | 32.94 |
| 02/26/2026 16:52 | 200 | 32.94 |
| 02/26/2026 16:52 | 200 | 32.94 |
| 02/26/2026 16:52 | 200 | 32.94 |
| 02/26/2026 16:52 | 142 | 32.95 |
| 02/26/2026 16:52 | 942 | 32.95 |
| 02/26/2026 16:52 | 616 | 32.95 |
| 02/26/2026 16:52 | 520 | 32.95 |
| 02/26/2026 16:52 | 529 | 32.95 |
| 02/26/2026 16:52 | 529 | 32.95 |
| 02/26/2026 16:52 | 474 | 32.95 |
| 02/26/2026 16:52 | 474 | 32.95 |
| 02/26/2026 16:52 | 1780 | 32.95 |
| 02/26/2026 16:52 | 6 | 32.95 |
| 02/26/2026 16:52 | 200 | 32.96 |
| 02/26/2026 16:52 | 247 | 32.95 |
| 02/26/2026 16:52 | 21 | 32.95 |
| 02/26/2026 16:52 | 2000 | 32.95 |
| 02/26/2026 16:52 | 22 | 32.95 |
| 02/26/2026 16:52 | 22 | 32.95 |
| 02/26/2026 16:52 | 1284 | 32.96 |
| 02/26/2026 16:51 | 130 | 32.96 |
| 02/26/2026 16:51 | 2095 | 32.97 |
| 02/26/2026 16:51 | 568 | 32.97 |
| 02/26/2026 16:51 | 775 | 32.97 |
| 02/26/2026 16:51 | 759 | 32.97 |
| 02/26/2026 16:51 | 543 | 32.96 |
| 02/26/2026 16:51 | 611 | 32.96 |
| 02/26/2026 16:51 | 250 | 32.95 |
| 02/26/2026 16:51 | 65 | 32.95 |
| 02/26/2026 16:51 | 65 | 32.95 |
| 02/26/2026 16:51 | 2204 | 32.95 |
| 02/26/2026 16:51 | 528 | 32.96 |
| 02/26/2026 16:51 | 149 | 32.97 |
| 02/26/2026 16:51 | 1738 | 32.97 |
| 02/26/2026 16:51 | 201 | 32.97 |
| 02/26/2026 16:51 | 580 | 32.98 |
| 02/26/2026 16:50 | 856 | 32.98 |
| 02/26/2026 16:50 | 378 | 32.97 |
| 02/26/2026 16:50 | 380 | 32.97 |
| 02/26/2026 16:50 | 3627 | 32.97 |
| 02/26/2026 16:50 | 215 | 32.97 |
| 02/26/2026 16:50 | 2151 | 32.97 |
| 02/26/2026 16:50 | 1284 | 32.97 |
| 02/26/2026 16:49 | 75 | 32.97 |
| 02/26/2026 16:49 | 30 | 32.97 |
| 02/26/2026 16:49 | 577 | 32.98 |
| 02/26/2026 16:49 | 1919 | 32.98 |
| 02/26/2026 16:49 | 16 | 32.97 |
| 02/26/2026 16:49 | 32 | 32.97 |
| 02/26/2026 16:49 | 16 | 32.96 |
| 02/26/2026 16:49 | 350 | 32.96 |
| 02/26/2026 16:49 | 522 | 32.95 |
| 02/26/2026 16:49 | 16 | 32.94 |
| 02/26/2026 16:49 | 16 | 32.95 |
| 02/26/2026 16:49 | 127 | 32.95 |
| 02/26/2026 16:49 | 867 | 32.94 |
| 02/26/2026 16:48 | 251 | 32.93 |
| 02/26/2026 16:48 | 2814 | 32.93 |
| 02/26/2026 16:48 | 278 | 32.92 |
| 02/26/2026 16:48 | 732 | 32.91 |
| 02/26/2026 16:48 | 912 | 32.92 |
| 02/26/2026 16:48 | 63 | 32.91 |
| 02/26/2026 16:48 | 150 | 32.92 |
| 02/26/2026 16:48 | 8 | 32.91 |
| 02/26/2026 16:48 | 3295 | 32.93 |
| 02/26/2026 16:48 | 200 | 32.94 |
| 02/26/2026 16:48 | 200 | 32.95 |
| 02/26/2026 16:48 | 323 | 32.94 |
| 02/26/2026 16:48 | 324 | 32.95 |
| 02/26/2026 16:48 | 623 | 32.95 |
| 02/26/2026 16:48 | 623 | 32.95 |
| 02/26/2026 16:48 | 623 | 32.95 |
| 02/26/2026 16:48 | 1481 | 32.95 |
| 02/26/2026 16:48 | 205 | 32.95 |
| 02/26/2026 16:48 | 1244 | 32.95 |
| 02/26/2026 16:48 | 1500 | 32.95 |
| 02/26/2026 16:48 | 1500 | 32.95 |
| 02/26/2026 16:48 | 858 | 32.95 |
| 02/26/2026 16:48 | 624 | 32.95 |
| 02/26/2026 16:48 | 639 | 32.95 |
| 02/26/2026 16:48 | 1500 | 32.95 |
| 02/26/2026 16:48 | 256 | 32.95 |
| 02/26/2026 16:48 | 1500 | 32.95 |
| 02/26/2026 16:48 | 4534 | 32.95 |
| 02/26/2026 16:48 | 307 | 32.96 |
| 02/26/2026 16:48 | 2072 | 32.96 |
| 02/26/2026 16:48 | 219 | 32.96 |
| 02/26/2026 16:48 | 394 | 32.96 |
| 02/26/2026 16:48 | 146 | 32.96 |
| 02/26/2026 16:48 | 316 | 32.96 |
| 02/26/2026 16:48 | 1458 | 32.96 |
| 02/26/2026 16:47 | 159 | 32.96 |
| 02/26/2026 16:47 | 1300 | 32.96 |
| 02/26/2026 16:47 | 1394 | 32.97 |
| 02/26/2026 16:47 | 350 | 32.99 |
| 02/26/2026 16:47 | 200 | 32.97 |
| 02/26/2026 16:47 | 100 | 32.97 |
| 02/26/2026 16:47 | 746 | 32.99 |
| 02/26/2026 16:47 | 2590 | 32.98 |
| 02/26/2026 16:47 | 178 | 32.97 |
| 02/26/2026 16:47 | 130 | 32.95 |
| 02/26/2026 16:47 | 567 | 32.96 |
| 02/26/2026 16:47 | 729 | 32.96 |
| 02/26/2026 16:47 | 2559 | 32.96 |
| 02/26/2026 16:46 | 200 | 32.97 |
| 02/26/2026 16:46 | 200 | 32.98 |
| 02/26/2026 16:46 | 251 | 32.96 |
| 02/26/2026 16:46 | 1274 | 32.96 |
| 02/26/2026 16:46 | 126 | 32.97 |
| 02/26/2026 16:46 | 986 | 32.97 |
| 02/26/2026 16:46 | 2329 | 32.98 |
| 02/26/2026 16:46 | 158 | 32.98 |
| 02/26/2026 16:46 | 258 | 32.98 |
| 02/26/2026 16:46 | 878 | 32.98 |
| 02/26/2026 16:46 | 273 | 32.99 |
| 02/26/2026 16:46 | 1459 | 32.98 |
| 02/26/2026 16:46 | 300 | 32.99 |
| 02/26/2026 16:46 | 82 | 32.99 |
| 02/26/2026 16:46 | 633 | 32.99 |
| 02/26/2026 16:46 | 400 | 33.00 |
| 02/26/2026 16:46 | 54 | 32.99 |
| 02/26/2026 16:46 | 76 | 33.00 |
| 02/26/2026 16:46 | 1918 | 33.01 |
| 02/26/2026 16:46 | 200 | 33.00 |
| 02/26/2026 16:46 | 999 | 33.01 |
| 02/26/2026 16:46 | 1811 | 33.01 |
| 02/26/2026 16:46 | 759 | 33.00 |
| 02/26/2026 16:46 | 1057 | 33.00 |
| 02/26/2026 16:46 | 1721 | 33.00 |
| 02/26/2026 16:45 | 757 | 32.99 |
| 02/26/2026 16:45 | 202 | 32.99 |
| 02/26/2026 16:45 | 1196 | 32.99 |
| 02/26/2026 16:45 | 1307 | 33.00 |
| 02/26/2026 16:45 | 729 | 33.00 |
| 02/26/2026 16:45 | 3026 | 33.00 |
| 02/26/2026 16:45 | 1394 | 33.00 |
| 02/26/2026 16:45 | 697 | 33.00 |
| 02/26/2026 16:45 | 1603 | 33.01 |
| 02/26/2026 16:45 | 83 | 33.02 |
| 02/26/2026 16:45 | 1316 | 33.02 |
| 02/26/2026 16:45 | 335 | 33.02 |
| 02/26/2026 16:45 | 328 | 33.02 |
| 02/26/2026 16:45 | 1756 | 33.02 |
| 02/26/2026 16:45 | 2574 | 33.02 |
| 02/26/2026 16:44 | 672 | 33.03 |
| 02/26/2026 16:44 | 200 | 33.05 |
| 02/26/2026 16:44 | 6285 | 33.05 |
| 02/26/2026 16:44 | 164 | 33.07 |
| 02/26/2026 16:44 | 2023 | 33.06 |
| 02/26/2026 16:44 | 850 | 33.06 |
| 02/26/2026 16:44 | 149 | 33.06 |
| 02/26/2026 16:44 | 787 | 33.06 |
| 02/26/2026 16:44 | 327 | 33.07 |
| 02/26/2026 16:44 | 2187 | 33.07 |
| 02/26/2026 16:44 | 200 | 33.07 |
| 02/26/2026 16:44 | 2132 | 33.06 |
| 02/26/2026 16:44 | 30 | 33.06 |
| 02/26/2026 16:44 | 151 | 33.06 |
| 02/26/2026 16:44 | 3 | 33.06 |
| 02/26/2026 16:44 | 2665 | 33.07 |
| 02/26/2026 16:43 | 605 | 33.09 |
| 02/26/2026 16:43 | 206 | 33.08 |
| 02/26/2026 16:43 | 400 | 33.08 |
| 02/26/2026 16:43 | 339 | 33.08 |
| 02/26/2026 16:43 | 2430 | 33.08 |
| 02/26/2026 16:43 | 3215 | 33.08 |
| 02/26/2026 16:43 | 150 | 33.09 |
| 02/26/2026 16:43 | 200 | 33.10 |
| 02/26/2026 16:43 | 200 | 33.10 |
| 02/26/2026 16:43 | 200 | 33.10 |
| 02/26/2026 16:43 | 161 | 33.10 |
| 02/26/2026 16:43 | 3090 | 33.10 |
| 02/26/2026 16:42 | 752 | 33.09 |
| 02/26/2026 16:42 | 201 | 33.09 |
| 02/26/2026 16:42 | 1437 | 33.09 |
| 02/26/2026 16:42 | 10 | 33.09 |
| 02/26/2026 16:42 | 116 | 33.10 |
| 02/26/2026 16:42 | 2012 | 33.10 |
| 02/26/2026 16:42 | 799 | 33.11 |
| 02/26/2026 16:42 | 200 | 33.10 |
| 02/26/2026 16:42 | 1459 | 33.12 |
| 02/26/2026 16:42 | 40 | 33.11 |
| 02/26/2026 16:42 | 77 | 33.11 |
| 02/26/2026 16:42 | 2013 | 33.11 |
| 02/26/2026 16:42 | 50 | 33.11 |
| 02/26/2026 16:41 | 14 | 33.10 |
| 02/26/2026 16:41 | 175 | 33.10 |
| 02/26/2026 16:41 | 244 | 33.10 |
| 02/26/2026 16:41 | 151 | 33.10 |
| 02/26/2026 16:41 | 78 | 33.11 |
| 02/26/2026 16:41 | 385 | 33.11 |
| 02/26/2026 16:41 | 759 | 33.11 |
| 02/26/2026 16:41 | 6 | 33.11 |
| 02/26/2026 16:41 | 16 | 33.11 |
| 02/26/2026 16:41 | 33 | 33.11 |
| 02/26/2026 16:41 | 182 | 33.11 |
| 02/26/2026 16:41 | 33 | 33.11 |
| 02/26/2026 16:41 | 33 | 33.11 |
| 02/26/2026 16:41 | 33 | 33.11 |
| 02/26/2026 16:41 | 33 | 33.11 |
| 02/26/2026 16:41 | 1547 | 33.11 |
| 02/26/2026 16:41 | 800 | 33.10 |
| 02/26/2026 16:41 | 200 | 33.10 |
| 02/26/2026 16:41 | 2632 | 33.09 |
| 02/26/2026 16:41 | 2911 | 33.08 |
| 02/26/2026 16:41 | 5359 | 33.10 |
| 02/26/2026 16:40 | 379 | 33.11 |
| 02/26/2026 16:40 | 300 | 33.13 |
| 02/26/2026 16:40 | 86 | 33.11 |
| 02/26/2026 16:40 | 637 | 33.11 |
| 02/26/2026 16:40 | 2057 | 33.11 |
| 02/26/2026 16:40 | 188 | 33.11 |
| 02/26/2026 16:40 | 100 | 33.13 |
| 02/26/2026 16:40 | 1424 | 33.12 |
| 02/26/2026 16:40 | 2312 | 33.13 |
| 02/26/2026 16:40 | 421 | 33.13 |
| 02/26/2026 16:39 | 394 | 33.13 |
| 02/26/2026 16:39 | 256 | 33.13 |
| 02/26/2026 16:39 | 150 | 33.14 |
| 02/26/2026 16:39 | 10 | 33.14 |