Large gap with delayed quotes
|
Last quote
03/26/2026
-
17:29:58
|
Bid
03/26/2026 -
17:30:00
|
Bid Volume |
Ask
03/26/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
31.95
-0.37
(
-1.14% )
|
31.95
|
362 |
31.96
|
1,851 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 03/26/2026 17:29 | 492 | 31.94 |
| 03/26/2026 17:29 | 196 | 31.955 |
| 03/26/2026 17:29 | 1082 | 31.95 |
| 03/26/2026 17:29 | 2857 | 31.96 |
| 03/26/2026 17:29 | 323 | 31.95 |
| 03/26/2026 17:29 | 401 | 31.95 |
| 03/26/2026 17:29 | 267 | 31.95 |
| 03/26/2026 17:29 | 510 | 31.95 |
| 03/26/2026 17:29 | 152 | 31.95 |
| 03/26/2026 17:29 | 1168 | 31.95 |
| 03/26/2026 17:29 | 2966 | 31.95 |
| 03/26/2026 17:29 | 861 | 31.96 |
| 03/26/2026 17:29 | 884 | 31.96 |
| 03/26/2026 17:29 | 2235 | 31.95 |
| 03/26/2026 17:29 | 732 | 31.95 |
| 03/26/2026 17:29 | 3968 | 31.95 |
| 03/26/2026 17:29 | 969 | 31.94 |
| 03/26/2026 17:29 | 2788 | 31.94 |
| 03/26/2026 17:29 | 2528 | 31.95 |
| 03/26/2026 17:28 | 316 | 31.96 |
| 03/26/2026 17:28 | 808 | 31.96 |
| 03/26/2026 17:28 | 155 | 31.96 |
| 03/26/2026 17:28 | 10 | 31.96 |
| 03/26/2026 17:28 | 588 | 31.96 |
| 03/26/2026 17:28 | 386 | 31.96 |
| 03/26/2026 17:28 | 2347 | 31.96 |
| 03/26/2026 17:28 | 1581 | 31.95 |
| 03/26/2026 17:28 | 3875 | 31.95 |
| 03/26/2026 17:28 | 370 | 31.96 |
| 03/26/2026 17:28 | 4 | 31.95 |
| 03/26/2026 17:28 | 69 | 31.95 |
| 03/26/2026 17:28 | 581 | 31.95 |
| 03/26/2026 17:28 | 1248 | 31.96 |
| 03/26/2026 17:28 | 31 | 31.97 |
| 03/26/2026 17:28 | 54 | 31.97 |
| 03/26/2026 17:28 | 44 | 31.97 |
| 03/26/2026 17:28 | 1621 | 31.97 |
| 03/26/2026 17:28 | 64 | 31.96 |
| 03/26/2026 17:27 | 840 | 31.95 |
| 03/26/2026 17:27 | 4846 | 31.94 |
| 03/26/2026 17:27 | 4041 | 31.93 |
| 03/26/2026 17:27 | 500 | 31.92 |
| 03/26/2026 17:27 | 354 | 31.93 |
| 03/26/2026 17:27 | 1548 | 31.93 |
| 03/26/2026 17:27 | 433 | 31.93 |
| 03/26/2026 17:27 | 5352 | 31.93 |
| 03/26/2026 17:27 | 1744 | 31.94 |
| 03/26/2026 17:27 | 616 | 31.94 |
| 03/26/2026 17:27 | 370 | 31.94 |
| 03/26/2026 17:27 | 583 | 31.94 |
| 03/26/2026 17:27 | 1880 | 31.94 |
| 03/26/2026 17:27 | 3009 | 31.94 |
| 03/26/2026 17:27 | 295 | 31.93 |
| 03/26/2026 17:27 | 1120 | 31.93 |
| 03/26/2026 17:27 | 6662 | 31.93 |
| 03/26/2026 17:27 | 2237 | 31.94 |
| 03/26/2026 17:26 | 500 | 31.94 |
| 03/26/2026 17:26 | 3439 | 31.94 |
| 03/26/2026 17:26 | 650 | 31.95 |
| 03/26/2026 17:26 | 2714 | 31.95 |
| 03/26/2026 17:26 | 3636 | 31.95 |
| 03/26/2026 17:26 | 856 | 31.95 |
| 03/26/2026 17:26 | 2111 | 31.95 |
| 03/26/2026 17:26 | 1880 | 31.94 |
| 03/26/2026 17:26 | 1880 | 31.94 |
| 03/26/2026 17:26 | 1960 | 31.94 |
| 03/26/2026 17:26 | 3514 | 31.94 |
| 03/26/2026 17:26 | 355 | 31.94 |
| 03/26/2026 17:26 | 2604 | 31.94 |
| 03/26/2026 17:26 | 143 | 31.94 |
| 03/26/2026 17:26 | 442 | 31.95 |
| 03/26/2026 17:26 | 1084 | 31.95 |
| 03/26/2026 17:26 | 1252 | 31.94 |
| 03/26/2026 17:26 | 5866 | 31.94 |
| 03/26/2026 17:25 | 1230 | 31.95 |
| 03/26/2026 17:25 | 379 | 31.95 |
| 03/26/2026 17:25 | 1110 | 31.95 |
| 03/26/2026 17:25 | 363 | 31.96 |
| 03/26/2026 17:25 | 594 | 31.96 |
| 03/26/2026 17:25 | 1841 | 31.96 |
| 03/26/2026 17:25 | 6515 | 31.96 |
| 03/26/2026 17:25 | 286 | 31.97 |
| 03/26/2026 17:25 | 782 | 31.97 |
| 03/26/2026 17:25 | 3517 | 31.96 |
| 03/26/2026 17:25 | 2858 | 31.96 |
| 03/26/2026 17:25 | 1798 | 31.96 |
| 03/26/2026 17:24 | 1204 | 31.96 |
| 03/26/2026 17:24 | 944 | 31.96 |
| 03/26/2026 17:24 | 3033 | 31.96 |
| 03/26/2026 17:24 | 2610 | 31.96 |
| 03/26/2026 17:24 | 3033 | 31.96 |
| 03/26/2026 17:24 | 1153 | 31.96 |
| 03/26/2026 17:24 | 6336 | 31.96 |
| 03/26/2026 17:24 | 100 | 31.97 |
| 03/26/2026 17:24 | 100 | 31.97 |
| 03/26/2026 17:24 | 2070 | 31.96 |
| 03/26/2026 17:24 | 339 | 31.96 |
| 03/26/2026 17:24 | 2935 | 31.96 |
| 03/26/2026 17:24 | 2917 | 31.96 |
| 03/26/2026 17:24 | 723 | 31.96 |
| 03/26/2026 17:23 | 590 | 31.97 |
| 03/26/2026 17:23 | 289 | 31.97 |
| 03/26/2026 17:23 | 132 | 31.97 |
| 03/26/2026 17:23 | 250 | 31.98 |
| 03/26/2026 17:23 | 236 | 31.97 |
| 03/26/2026 17:23 | 233 | 31.97 |
| 03/26/2026 17:23 | 203 | 31.97 |
| 03/26/2026 17:23 | 28 | 31.97 |
| 03/26/2026 17:23 | 400 | 31.97 |
| 03/26/2026 17:23 | 100 | 31.97 |
| 03/26/2026 17:23 | 190 | 31.97 |
| 03/26/2026 17:23 | 131 | 31.97 |
| 03/26/2026 17:23 | 295 | 31.97 |
| 03/26/2026 17:23 | 286 | 31.97 |
| 03/26/2026 17:23 | 236 | 31.97 |
| 03/26/2026 17:23 | 376 | 31.97 |
| 03/26/2026 17:23 | 216 | 31.97 |
| 03/26/2026 17:23 | 201 | 31.97 |
| 03/26/2026 17:23 | 184 | 31.97 |
| 03/26/2026 17:23 | 256 | 31.97 |
| 03/26/2026 17:23 | 4105 | 31.98 |
| 03/26/2026 17:23 | 25 | 31.98 |
| 03/26/2026 17:22 | 412 | 31.97 |
| 03/26/2026 17:22 | 100 | 31.98 |
| 03/26/2026 17:22 | 250 | 31.98 |
| 03/26/2026 17:22 | 350 | 31.98 |
| 03/26/2026 17:22 | 700 | 31.98 |
| 03/26/2026 17:22 | 700 | 31.98 |
| 03/26/2026 17:22 | 365 | 31.98 |
| 03/26/2026 17:22 | 463 | 31.98 |
| 03/26/2026 17:22 | 358 | 31.98 |
| 03/26/2026 17:22 | 100 | 31.99 |
| 03/26/2026 17:22 | 3443 | 31.99 |
| 03/26/2026 17:22 | 222 | 32.00 |
| 03/26/2026 17:22 | 396 | 32.00 |
| 03/26/2026 17:22 | 29 | 32.00 |
| 03/26/2026 17:22 | 3175 | 32.00 |
| 03/26/2026 17:22 | 214 | 31.99 |
| 03/26/2026 17:22 | 522 | 32.00 |
| 03/26/2026 17:22 | 204 | 32.00 |
| 03/26/2026 17:22 | 6 | 32.00 |
| 03/26/2026 17:22 | 3516 | 32.00 |
| 03/26/2026 17:22 | 3398 | 32.00 |
| 03/26/2026 17:22 | 193 | 32.00 |
| 03/26/2026 17:21 | 100 | 32.01 |
| 03/26/2026 17:21 | 345 | 32.00 |
| 03/26/2026 17:21 | 378 | 32.01 |
| 03/26/2026 17:21 | 700 | 32.01 |
| 03/26/2026 17:21 | 145 | 32.01 |
| 03/26/2026 17:21 | 455 | 32.01 |
| 03/26/2026 17:21 | 700 | 32.02 |
| 03/26/2026 17:21 | 1467 | 32.01 |
| 03/26/2026 17:21 | 435 | 32.01 |
| 03/26/2026 17:21 | 385 | 32.01 |
| 03/26/2026 17:21 | 1880 | 32.01 |
| 03/26/2026 17:21 | 646 | 32.01 |
| 03/26/2026 17:21 | 302 | 32.01 |
| 03/26/2026 17:21 | 773 | 32.01 |
| 03/26/2026 17:20 | 1000 | 32.02 |
| 03/26/2026 17:20 | 753 | 32.02 |
| 03/26/2026 17:20 | 100 | 32.03 |
| 03/26/2026 17:20 | 100 | 32.03 |
| 03/26/2026 17:20 | 700 | 32.02 |
| 03/26/2026 17:20 | 1074 | 32.02 |
| 03/26/2026 17:20 | 1209 | 32.01 |
| 03/26/2026 17:20 | 267 | 32.00 |
| 03/26/2026 17:20 | 3893 | 32.00 |
| 03/26/2026 17:20 | 4261 | 32.00 |
| 03/26/2026 17:20 | 248 | 32.00 |
| 03/26/2026 17:20 | 267 | 32.00 |
| 03/26/2026 17:20 | 2280 | 32.01 |
| 03/26/2026 17:20 | 2854 | 32.00 |
| 03/26/2026 17:20 | 353 | 31.99 |
| 03/26/2026 17:20 | 313 | 31.99 |
| 03/26/2026 17:20 | 227 | 31.99 |
| 03/26/2026 17:19 | 2285 | 32.00 |
| 03/26/2026 17:19 | 6300 | 31.99 |
| 03/26/2026 17:19 | 32 | 31.99 |
| 03/26/2026 17:19 | 590 | 31.99 |
| 03/26/2026 17:19 | 3 | 31.98 |
| 03/26/2026 17:19 | 784 | 31.98 |
| 03/26/2026 17:19 | 5 | 31.98 |
| 03/26/2026 17:19 | 694 | 31.98 |
| 03/26/2026 17:19 | 133 | 31.98 |
| 03/26/2026 17:19 | 9985 | 31.98 |
| 03/26/2026 17:18 | 340 | 31.99 |
| 03/26/2026 17:18 | 795 | 31.99 |
| 03/26/2026 17:18 | 99 | 32.00 |
| 03/26/2026 17:18 | 100 | 32.00 |
| 03/26/2026 17:18 | 267 | 32.00 |
| 03/26/2026 17:18 | 267 | 31.99 |
| 03/26/2026 17:18 | 100 | 31.99 |
| 03/26/2026 17:18 | 343 | 31.99 |
| 03/26/2026 17:18 | 352 | 31.99 |
| 03/26/2026 17:18 | 190 | 31.99 |
| 03/26/2026 17:18 | 431 | 31.99 |
| 03/26/2026 17:18 | 5000 | 31.99 |
| 03/26/2026 17:18 | 2530 | 31.98 |
| 03/26/2026 17:18 | 5030 | 31.97 |
| 03/26/2026 17:17 | 1408 | 31.96 |
| 03/26/2026 17:17 | 7225 | 31.97 |
| 03/26/2026 17:17 | 3144 | 31.96 |
| 03/26/2026 17:17 | 347 | 31.95 |
| 03/26/2026 17:17 | 379 | 31.96 |
| 03/26/2026 17:17 | 3217 | 31.96 |
| 03/26/2026 17:17 | 652 | 31.95 |
| 03/26/2026 17:17 | 792 | 31.95 |
| 03/26/2026 17:17 | 521 | 31.96 |
| 03/26/2026 17:17 | 2468 | 31.97 |
| 03/26/2026 17:16 | 223 | 31.96 |
| 03/26/2026 17:16 | 253 | 31.96 |
| 03/26/2026 17:16 | 645 | 31.97 |
| 03/26/2026 17:16 | 3060 | 31.97 |
| 03/26/2026 17:16 | 384 | 31.96 |
| 03/26/2026 17:16 | 1911 | 31.97 |
| 03/26/2026 17:16 | 25 | 31.97 |
| 03/26/2026 17:16 | 20 | 31.97 |
| 03/26/2026 17:16 | 377 | 31.97 |
| 03/26/2026 17:16 | 2844 | 31.96 |
| 03/26/2026 17:16 | 129 | 31.95 |
| 03/26/2026 17:16 | 836 | 31.95 |
| 03/26/2026 17:16 | 305 | 31.95 |
| 03/26/2026 17:16 | 100 | 31.96 |
| 03/26/2026 17:16 | 563 | 31.96 |
| 03/26/2026 17:16 | 19 | 31.97 |
| 03/26/2026 17:16 | 1600 | 31.97 |
| 03/26/2026 17:16 | 696 | 31.97 |
| 03/26/2026 17:16 | 765 | 31.98 |
| 03/26/2026 17:16 | 77 | 31.98 |
| 03/26/2026 17:16 | 360 | 31.99 |
| 03/26/2026 17:16 | 3256 | 31.98 |
| 03/26/2026 17:15 | 20 | 31.97 |
| 03/26/2026 17:15 | 471 | 31.97 |
| 03/26/2026 17:15 | 516 | 31.97 |
| 03/26/2026 17:15 | 1880 | 31.96 |
| 03/26/2026 17:15 | 2766 | 31.96 |
| 03/26/2026 17:15 | 1979 | 31.97 |
| 03/26/2026 17:15 | 364 | 31.96 |
| 03/26/2026 17:15 | 839 | 31.96 |
| 03/26/2026 17:15 | 428 | 31.96 |
| 03/26/2026 17:15 | 448 | 31.96 |
| 03/26/2026 17:15 | 3478 | 31.96 |
| 03/26/2026 17:15 | 504 | 31.97 |
| 03/26/2026 17:15 | 842 | 31.97 |
| 03/26/2026 17:15 | 64 | 31.97 |
| 03/26/2026 17:15 | 196 | 31.97 |
| 03/26/2026 17:15 | 205 | 31.97 |
| 03/26/2026 17:15 | 100 | 31.98 |
| 03/26/2026 17:15 | 307 | 31.97 |
| 03/26/2026 17:15 | 3490 | 31.97 |
| 03/26/2026 17:15 | 350 | 31.97 |
| 03/26/2026 17:15 | 446 | 31.97 |
| 03/26/2026 17:15 | 137 | 31.97 |
| 03/26/2026 17:15 | 451 | 31.97 |
| 03/26/2026 17:15 | 263 | 31.98 |
| 03/26/2026 17:15 | 4 | 31.97 |
| 03/26/2026 17:15 | 538 | 31.97 |
| 03/26/2026 17:15 | 155 | 31.97 |
| 03/26/2026 17:15 | 8 | 31.97 |
| 03/26/2026 17:15 | 255 | 31.98 |
| 03/26/2026 17:15 | 606 | 31.99 |
| 03/26/2026 17:14 | 160 | 32.00 |
| 03/26/2026 17:14 | 107 | 32.00 |
| 03/26/2026 17:14 | 2738 | 32.00 |
| 03/26/2026 17:14 | 174 | 32.00 |
| 03/26/2026 17:14 | 132 | 32.00 |
| 03/26/2026 17:14 | 68 | 32.00 |
| 03/26/2026 17:14 | 272 | 32.00 |
| 03/26/2026 17:14 | 2240 | 32.00 |
| 03/26/2026 17:14 | 4652 | 32.00 |
| 03/26/2026 17:14 | 1200 | 32.00 |
| 03/26/2026 17:14 | 338 | 32.01 |
| 03/26/2026 17:14 | 1929 | 32.03 |
| 03/26/2026 17:14 | 861 | 32.02 |
| 03/26/2026 17:14 | 2626 | 32.01 |
| 03/26/2026 17:14 | 708 | 32.01 |
| 03/26/2026 17:14 | 95 | 32.02 |
| 03/26/2026 17:14 | 244 | 32.02 |
| 03/26/2026 17:14 | 385 | 32.02 |
| 03/26/2026 17:14 | 550 | 32.02 |
| 03/26/2026 17:14 | 593 | 32.02 |
| 03/26/2026 17:14 | 275 | 32.02 |
| 03/26/2026 17:14 | 136 | 32.02 |
| 03/26/2026 17:14 | 202 | 32.02 |
| 03/26/2026 17:14 | 285 | 32.02 |
| 03/26/2026 17:14 | 2511 | 32.03 |
| 03/26/2026 17:14 | 1484 | 32.03 |
| 03/26/2026 17:13 | 77 | 32.04 |
| 03/26/2026 17:13 | 344 | 32.04 |
| 03/26/2026 17:13 | 684 | 32.04 |
| 03/26/2026 17:13 | 236 | 32.04 |
| 03/26/2026 17:13 | 321 | 32.04 |
| 03/26/2026 17:13 | 104 | 32.04 |
| 03/26/2026 17:13 | 789 | 32.04 |
| 03/26/2026 17:12 | 279 | 32.04 |
| 03/26/2026 17:12 | 2202 | 32.03 |
| 03/26/2026 17:12 | 1629 | 32.03 |
| 03/26/2026 17:12 | 160 | 32.03 |
| 03/26/2026 17:12 | 210 | 32.03 |
| 03/26/2026 17:12 | 4335 | 32.03 |
| 03/26/2026 17:12 | 2527 | 32.03 |
| 03/26/2026 17:12 | 51 | 32.02 |
| 03/26/2026 17:12 | 138 | 32.02 |
| 03/26/2026 17:12 | 293 | 32.02 |
| 03/26/2026 17:12 | 455 | 32.02 |
| 03/26/2026 17:11 | 495 | 32.03 |
| 03/26/2026 17:11 | 1880 | 32.04 |
| 03/26/2026 17:11 | 1086 | 32.04 |
| 03/26/2026 17:11 | 1274 | 32.05 |
| 03/26/2026 17:11 | 1725 | 32.05 |
| 03/26/2026 17:11 | 155 | 32.05 |
| 03/26/2026 17:11 | 2367 | 32.05 |
| 03/26/2026 17:11 | 2638 | 32.05 |
| 03/26/2026 17:11 | 304 | 32.05 |
| 03/26/2026 17:11 | 485 | 32.05 |
| 03/26/2026 17:11 | 350 | 32.06 |
| 03/26/2026 17:11 | 7495 | 32.06 |
| 03/26/2026 17:10 | 426 | 32.06 |
| 03/26/2026 17:10 | 398 | 32.06 |
| 03/26/2026 17:10 | 267 | 32.06 |
| 03/26/2026 17:10 | 1508 | 32.06 |
| 03/26/2026 17:10 | 60 | 32.07 |
| 03/26/2026 17:10 | 2263 | 32.07 |
| 03/26/2026 17:10 | 267 | 32.06 |
| 03/26/2026 17:10 | 1040 | 32.06 |
| 03/26/2026 17:10 | 595 | 32.06 |
| 03/26/2026 17:09 | 250 | 32.07 |
| 03/26/2026 17:09 | 1880 | 32.07 |
| 03/26/2026 17:09 | 385 | 32.07 |
| 03/26/2026 17:09 | 1596 | 32.07 |
| 03/26/2026 17:08 | 6 | 32.06 |
| 03/26/2026 17:08 | 397 | 32.06 |
| 03/26/2026 17:08 | 12 | 32.05 |
| 03/26/2026 17:08 | 2247 | 32.05 |
| 03/26/2026 17:08 | 442 | 32.04 |
| 03/26/2026 17:07 | 249 | 32.04 |
| 03/26/2026 17:07 | 177 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 2418 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 30 | 32.02 |
| 03/26/2026 17:07 | 854 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:07 | 426 | 32.04 |
| 03/26/2026 17:06 | 426 | 32.04 |
| 03/26/2026 17:06 | 353 | 32.03 |
| 03/26/2026 17:06 | 1 | 32.03 |
| 03/26/2026 17:06 | 1942 | 32.03 |
| 03/26/2026 17:06 | 223 | 32.04 |
| 03/26/2026 17:06 | 44 | 32.04 |
| 03/26/2026 17:06 | 2400 | 32.04 |
| 03/26/2026 17:06 | 1880 | 32.03 |
| 03/26/2026 17:06 | 42 | 32.02 |
| 03/26/2026 17:05 | 1441 | 32.02 |
| 03/26/2026 17:05 | 33 | 32.01 |
| 03/26/2026 17:05 | 1923 | 32.01 |
| 03/26/2026 17:05 | 8683 | 32.02 |
| 03/26/2026 17:05 | 255 | 32.01 |
| 03/26/2026 17:05 | 1880 | 32.01 |
| 03/26/2026 17:05 | 523 | 32.01 |
| 03/26/2026 17:05 | 804 | 32.01 |
| 03/26/2026 17:05 | 624 | 32.01 |
| 03/26/2026 17:05 | 4752 | 32.00 |
| 03/26/2026 17:05 | 3984 | 32.01 |
| 03/26/2026 17:05 | 264 | 32.01 |
| 03/26/2026 17:05 | 397 | 32.00 |
| 03/26/2026 17:05 | 5225 | 32.00 |
| 03/26/2026 17:05 | 9856 | 31.99 |
| 03/26/2026 17:05 | 153 | 32.00 |
| 03/26/2026 17:05 | 847 | 32.00 |
| 03/26/2026 17:05 | 2424 | 32.01 |
| 03/26/2026 17:05 | 350 | 32.01 |
| 03/26/2026 17:05 | 1441 | 32.02 |
| 03/26/2026 17:05 | 61 | 32.02 |
| 03/26/2026 17:05 | 1009 | 32.02 |
| 03/26/2026 17:05 | 818 | 32.02 |
| 03/26/2026 17:04 | 2670 | 32.02 |
| 03/26/2026 17:04 | 1015 | 32.02 |
| 03/26/2026 17:04 | 1 | 32.02 |
| 03/26/2026 17:04 | 5058 | 32.02 |
| 03/26/2026 17:04 | 9309 | 32.03 |
| 03/26/2026 17:04 | 352 | 32.04 |
| 03/26/2026 17:04 | 4669 | 32.04 |
| 03/26/2026 17:04 | 932 | 32.05 |
| 03/26/2026 17:04 | 1880 | 32.06 |
| 03/26/2026 17:04 | 155 | 32.06 |
| 03/26/2026 17:04 | 1576 | 32.06 |
| 03/26/2026 17:04 | 3773 | 32.07 |
| 03/26/2026 17:04 | 267 | 32.06 |
| 03/26/2026 17:03 | 267 | 32.06 |
| 03/26/2026 17:03 | 606 | 32.06 |
| 03/26/2026 17:03 | 177 | 32.06 |
| 03/26/2026 17:03 | 849 | 32.05 |
| 03/26/2026 17:03 | 19 | 32.05 |
| 03/26/2026 17:03 | 2082 | 32.05 |
| 03/26/2026 17:02 | 80 | 32.06 |
| 03/26/2026 17:02 | 2080 | 32.05 |
| 03/26/2026 17:02 | 500 | 32.06 |
| 03/26/2026 17:02 | 328 | 32.05 |
| 03/26/2026 17:02 | 784 | 32.05 |
| 03/26/2026 17:02 | 61 | 32.04 |
| 03/26/2026 17:02 | 10373 | 32.04 |
| 03/26/2026 17:02 | 442 | 32.04 |
| 03/26/2026 17:02 | 2095 | 32.05 |
| 03/26/2026 17:02 | 795 | 32.05 |
| 03/26/2026 17:02 | 1880 | 32.05 |
| 03/26/2026 17:02 | 190 | 32.05 |
| 03/26/2026 17:01 | 80 | 32.05 |
| 03/26/2026 17:01 | 187 | 32.05 |
| 03/26/2026 17:01 | 28 | 32.05 |
| 03/26/2026 17:01 | 267 | 32.05 |
| 03/26/2026 17:01 | 1226 | 32.05 |
| 03/26/2026 17:01 | 86 | 32.04 |
| 03/26/2026 17:01 | 563 | 32.04 |
| 03/26/2026 17:01 | 189 | 32.05 |
| 03/26/2026 17:01 | 831 | 32.04 |
| 03/26/2026 17:01 | 1 | 32.04 |
| 03/26/2026 17:01 | 1880 | 32.04 |
| 03/26/2026 17:00 | 367 | 32.04 |
| 03/26/2026 17:00 | 350 | 32.04 |
| 03/26/2026 17:00 | 28 | 32.04 |
| 03/26/2026 17:00 | 2232 | 32.04 |
| 03/26/2026 17:00 | 364 | 32.04 |
| 03/26/2026 17:00 | 90 | 32.04 |
| 03/26/2026 17:00 | 130 | 32.04 |
| 03/26/2026 17:00 | 274 | 32.04 |
| 03/26/2026 17:00 | 348 | 32.03 |
| 03/26/2026 17:00 | 1057 | 32.03 |
| 03/26/2026 16:59 | 10028 | 32.03 |
| 03/26/2026 16:59 | 155 | 32.03 |
| 03/26/2026 16:59 | 428 | 32.03 |
| 03/26/2026 16:59 | 329 | 32.03 |
| 03/26/2026 16:59 | 1880 | 32.03 |
| 03/26/2026 16:59 | 36 | 32.03 |
| 03/26/2026 16:58 | 907 | 32.03 |
| 03/26/2026 16:58 | 2047 | 32.04 |
| 03/26/2026 16:58 | 150 | 32.04 |
| 03/26/2026 16:58 | 501 | 32.04 |
| 03/26/2026 16:58 | 155 | 32.04 |
| 03/26/2026 16:58 | 344 | 32.04 |
| 03/26/2026 16:58 | 1000 | 32.04 |
| 03/26/2026 16:58 | 8011 | 32.03 |
| 03/26/2026 16:58 | 270 | 32.03 |
| 03/26/2026 16:57 | 204 | 32.03 |
| 03/26/2026 16:57 | 5636 | 32.03 |
| 03/26/2026 16:57 | 476 | 32.02 |
| 03/26/2026 16:57 | 2496 | 32.01 |
| 03/26/2026 16:57 | 1255 | 32.00 |
| 03/26/2026 16:57 | 100 | 32.00 |
| 03/26/2026 16:57 | 357 | 32.00 |
| 03/26/2026 16:57 | 128 | 32.00 |
| 03/26/2026 16:57 | 184 | 32.00 |
| 03/26/2026 16:57 | 793 | 32.00 |
| 03/26/2026 16:56 | 726 | 32.01 |
| 03/26/2026 16:56 | 434 | 32.02 |
| 03/26/2026 16:56 | 1880 | 32.02 |
| 03/26/2026 16:56 | 558 | 32.02 |
| 03/26/2026 16:56 | 682 | 32.02 |
| 03/26/2026 16:55 | 508 | 32.01 |
| 03/26/2026 16:55 | 798 | 32.01 |
| 03/26/2026 16:55 | 28 | 32.02 |
| 03/26/2026 16:54 | 1 | 32.01 |
| 03/26/2026 16:54 | 793 | 32.01 |
| 03/26/2026 16:54 | 684 | 32.01 |
| 03/26/2026 16:54 | 632 | 32.01 |
| 03/26/2026 16:54 | 462 | 32.01 |
| 03/26/2026 16:54 | 157 | 32.01 |
| 03/26/2026 16:54 | 341 | 32.02 |
| 03/26/2026 16:54 | 270 | 32.02 |
| 03/26/2026 16:54 | 50 | 32.01 |
| 03/26/2026 16:53 | 21 | 32.02 |
| 03/26/2026 16:53 | 202 | 32.02 |
| 03/26/2026 16:53 | 6483 | 32.02 |
| 03/26/2026 16:53 | 151 | 32.03 |
| 03/26/2026 16:53 | 110 | 32.03 |
| 03/26/2026 16:53 | 177 | 32.03 |
| 03/26/2026 16:53 | 193 | 32.03 |
| 03/26/2026 16:52 | 5 | 32.04 |
| 03/26/2026 16:52 | 32 | 32.04 |
| 03/26/2026 16:52 | 37 | 32.03 |
| 03/26/2026 16:52 | 326 | 32.03 |
| 03/26/2026 16:52 | 318 | 32.03 |
| 03/26/2026 16:52 | 150 | 32.03 |
| 03/26/2026 16:52 | 364 | 32.03 |
| 03/26/2026 16:52 | 13513 | 32.03 |
| 03/26/2026 16:51 | 5 | 32.03 |
| 03/26/2026 16:51 | 42 | 32.03 |
| 03/26/2026 16:51 | 503 | 32.01 |
| 03/26/2026 16:51 | 1141 | 32.00 |
| 03/26/2026 16:51 | 247 | 31.99 |
| 03/26/2026 16:50 | 10938 | 31.99 |
| 03/26/2026 16:50 | 1375 | 31.98 |
| 03/26/2026 16:50 | 516 | 31.98 |
| 03/26/2026 16:50 | 316 | 31.98 |
| 03/26/2026 16:50 | 1 | 31.98 |
| 03/26/2026 16:50 | 342 | 31.98 |
| 03/26/2026 16:50 | 28 | 31.98 |
| 03/26/2026 16:50 | 81 | 31.97 |
| 03/26/2026 16:50 | 443 | 31.97 |
| 03/26/2026 16:50 | 311 | 31.97 |
| 03/26/2026 16:50 | 417 | 31.97 |
| 03/26/2026 16:50 | 893 | 31.97 |
| 03/26/2026 16:50 | 1050 | 31.97 |
| 03/26/2026 16:50 | 374 | 31.97 |
| 03/26/2026 16:50 | 776 | 31.97 |
| 03/26/2026 16:49 | 100 | 31.99 |
| 03/26/2026 16:49 | 335 | 31.98 |
| 03/26/2026 16:49 | 342 | 31.98 |
| 03/26/2026 16:49 | 186 | 31.97 |
| 03/26/2026 16:49 | 250 | 31.99 |
| 03/26/2026 16:49 | 200 | 31.99 |
| 03/26/2026 16:48 | 3500 | 31.99 |
| 03/26/2026 16:48 | 1682 | 31.98 |
| 03/26/2026 16:48 | 300 | 31.97 |
| 03/26/2026 16:48 | 826 | 31.98 |
| 03/26/2026 16:48 | 678 | 31.98 |
| 03/26/2026 16:48 | 55 | 31.98 |
| 03/26/2026 16:48 | 212 | 31.98 |
| 03/26/2026 16:48 | 341 | 31.98 |
| 03/26/2026 16:48 | 747 | 31.99 |
| 03/26/2026 16:47 | 561 | 31.99 |
| 03/26/2026 16:47 | 1008 | 31.99 |
| 03/26/2026 16:47 | 2566 | 31.99 |
| 03/26/2026 16:47 | 400 | 31.99 |
| 03/26/2026 16:47 | 795 | 31.99 |
| 03/26/2026 16:47 | 272 | 32.00 |
| 03/26/2026 16:47 | 15 | 32.01 |
| 03/26/2026 16:47 | 596 | 32.02 |
| 03/26/2026 16:47 | 943 | 32.01 |
| 03/26/2026 16:47 | 17 | 32.01 |
| 03/26/2026 16:47 | 1136 | 32.01 |
| 03/26/2026 16:47 | 753 | 32.00 |
| 03/26/2026 16:47 | 1021 | 31.99 |
| 03/26/2026 16:46 | 15 | 31.98 |
| 03/26/2026 16:46 | 278 | 31.98 |
| 03/26/2026 16:46 | 377 | 31.98 |
| 03/26/2026 16:46 | 323 | 31.99 |
| 03/26/2026 16:46 | 2702 | 31.99 |
| 03/26/2026 16:46 | 7716 | 32.00 |
| 03/26/2026 16:46 | 558 | 32.00 |
| 03/26/2026 16:46 | 2223 | 32.02 |
| 03/26/2026 16:46 | 955 | 32.02 |
| 03/26/2026 16:46 | 670 | 32.01 |
| 03/26/2026 16:46 | 317 | 32.01 |
| 03/26/2026 16:46 | 499 | 32.01 |
| 03/26/2026 16:46 | 185 | 32.01 |
| 03/26/2026 16:46 | 406 | 32.01 |
| 03/26/2026 16:46 | 865 | 32.01 |
| 03/26/2026 16:46 | 274 | 32.01 |
| 03/26/2026 16:46 | 34 | 32.02 |
| 03/26/2026 16:46 | 38 | 32.02 |
| 03/26/2026 16:46 | 517 | 32.02 |
| 03/26/2026 16:46 | 699 | 32.01 |
| 03/26/2026 16:46 | 100 | 32.00 |
| 03/26/2026 16:46 | 343 | 32.00 |
| 03/26/2026 16:46 | 49 | 32.00 |
| 03/26/2026 16:46 | 280 | 32.00 |
| 03/26/2026 16:46 | 199 | 32.00 |
| 03/26/2026 16:46 | 226 | 32.00 |
| 03/26/2026 16:46 | 856 | 32.00 |
| 03/26/2026 16:46 | 7999 | 32.00 |
| 03/26/2026 16:45 | 234 | 32.01 |
| 03/26/2026 16:45 | 92 | 32.01 |
| 03/26/2026 16:45 | 142 | 32.01 |
| 03/26/2026 16:45 | 174 | 32.01 |
| 03/26/2026 16:45 | 535 | 32.01 |
| 03/26/2026 16:45 | 558 | 32.01 |
| 03/26/2026 16:45 | 31 | 32.01 |
| 03/26/2026 16:45 | 1398 | 32.01 |
| 03/26/2026 16:44 | 422 | 32.00 |
| 03/26/2026 16:44 | 830 | 32.00 |
| 03/26/2026 16:44 | 214 | 32.00 |
| 03/26/2026 16:44 | 1880 | 32.00 |
| 03/26/2026 16:43 | 19 | 32.01 |
| 03/26/2026 16:43 | 219 | 32.01 |
| 03/26/2026 16:43 | 113 | 32.01 |
| 03/26/2026 16:43 | 569 | 32.01 |
| 03/26/2026 16:43 | 520 | 32.01 |
| 03/26/2026 16:43 | 898 | 32.00 |
| 03/26/2026 16:43 | 982 | 32.00 |
| 03/26/2026 16:43 | 150 | 32.00 |
| 03/26/2026 16:43 | 3139 | 31.99 |
| 03/26/2026 16:42 | 5689 | 31.98 |
| 03/26/2026 16:42 | 230 | 31.97 |
| 03/26/2026 16:42 | 5614 | 31.98 |
| 03/26/2026 16:42 | 406 | 31.98 |
| 03/26/2026 16:42 | 51 | 31.99 |
| 03/26/2026 16:42 | 78 | 31.99 |
| 03/26/2026 16:42 | 4845 | 32.00 |
| 03/26/2026 16:42 | 7081 | 32.00 |
| 03/26/2026 16:42 | 1480 | 32.00 |
| 03/26/2026 16:41 | 200 | 32.01 |
| 03/26/2026 16:41 | 722 | 32.01 |
| 03/26/2026 16:41 | 201 | 32.02 |
| 03/26/2026 16:41 | 453 | 32.02 |
| 03/26/2026 16:41 | 418 | 32.02 |
| 03/26/2026 16:40 | 589 | 32.03 |
| 03/26/2026 16:40 | 2042 | 32.03 |
| 03/26/2026 16:40 | 332 | 32.02 |
| 03/26/2026 16:40 | 235 | 32.02 |
| 03/26/2026 16:40 | 201 | 32.02 |
| 03/26/2026 16:40 | 418 | 32.02 |
| 03/26/2026 16:40 | 78 | 32.03 |
| 03/26/2026 16:40 | 202 | 32.02 |
| 03/26/2026 16:40 | 99 | 32.02 |
| 03/26/2026 16:40 | 3124 | 32.03 |
| 03/26/2026 16:40 | 13 | 32.03 |
| 03/26/2026 16:39 | 781 | 32.03 |
| 03/26/2026 16:39 | 664 | 32.04 |
| 03/26/2026 16:38 | 513 | 32.04 |
| 03/26/2026 16:38 | 326 | 32.04 |
| 03/26/2026 16:38 | 1604 | 32.04 |
| 03/26/2026 16:38 | 381 | 32.04 |
| 03/26/2026 16:38 | 1521 | 32.04 |
| 03/26/2026 16:38 | 2004 | 32.04 |
| 03/26/2026 16:38 | 458 | 32.04 |
| 03/26/2026 16:38 | 1749 | 32.04 |
| 03/26/2026 16:38 | 394 | 32.03 |
| 03/26/2026 16:38 | 197 | 32.03 |
| 03/26/2026 16:38 | 627 | 32.03 |
| 03/26/2026 16:38 | 884 | 32.03 |
| 03/26/2026 16:38 | 552 | 32.04 |
| 03/26/2026 16:38 | 434 | 32.03 |
| 03/26/2026 16:37 | 607 | 32.04 |
| 03/26/2026 16:37 | 281 | 32.03 |
| 03/26/2026 16:37 | 316 | 32.04 |
| 03/26/2026 16:37 | 56 | 32.04 |
| 03/26/2026 16:37 | 346 | 32.04 |
| 03/26/2026 16:37 | 752 | 32.04 |
| 03/26/2026 16:37 | 160 | 32.03 |
| 03/26/2026 16:37 | 2273 | 32.04 |
| 03/26/2026 16:37 | 939 | 32.04 |
| 03/26/2026 16:37 | 462 | 32.04 |
| 03/26/2026 16:36 | 30 | 32.05 |
| 03/26/2026 16:36 | 493 | 32.05 |
| 03/26/2026 16:36 | 38 | 32.05 |
| 03/26/2026 16:36 | 188 | 32.05 |
| 03/26/2026 16:36 | 1648 | 32.05 |
| 03/26/2026 16:36 | 1100 | 32.05 |
| 03/26/2026 16:36 | 226 | 32.05 |
| 03/26/2026 16:36 | 423 | 32.05 |
| 03/26/2026 16:36 | 194 | 32.05 |
| 03/26/2026 16:36 | 352 | 32.05 |
| 03/26/2026 16:36 | 565 | 32.05 |
| 03/26/2026 16:36 | 495 | 32.06 |
| 03/26/2026 16:35 | 263 | 32.06 |
| 03/26/2026 16:35 | 643 | 32.06 |
| 03/26/2026 16:35 | 1880 | 32.07 |
| 03/26/2026 16:35 | 343 | 32.07 |
| 03/26/2026 16:35 | 5147 | 32.07 |
| 03/26/2026 16:35 | 766 | 32.07 |
| 03/26/2026 16:35 | 1088 | 32.07 |
| 03/26/2026 16:35 | 150 | 32.06 |
| 03/26/2026 16:34 | 1880 | 32.07 |
| 03/26/2026 16:34 | 3955 | 32.07 |
| 03/26/2026 16:34 | 4054 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 2954 | 32.06 |
| 03/26/2026 16:34 | 15 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 325 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 4260 | 32.06 |
| 03/26/2026 16:34 | 1880 | 32.06 |
| 03/26/2026 16:34 | 1068 | 32.06 |
| 03/26/2026 16:34 | 217 | 32.05 |
| 03/26/2026 16:34 | 71 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 699 | 32.06 |
| 03/26/2026 16:34 | 51 | 32.06 |
| 03/26/2026 16:34 | 9479 | 32.06 |
| 03/26/2026 16:34 | 380 | 32.07 |
| 03/26/2026 16:34 | 187 | 32.07 |
| 03/26/2026 16:34 | 235 | 32.07 |
| 03/26/2026 16:34 | 322 | 32.07 |
| 03/26/2026 16:34 | 3007 | 32.06 |
| 03/26/2026 16:33 | 331 | 32.06 |
| 03/26/2026 16:33 | 357 | 32.06 |
| 03/26/2026 16:33 | 425 | 32.06 |
| 03/26/2026 16:33 | 202 | 32.06 |
| 03/26/2026 16:33 | 318 | 32.06 |
| 03/26/2026 16:33 | 155 | 32.07 |
| 03/26/2026 16:33 | 377 | 32.07 |
| 03/26/2026 16:33 | 488 | 32.07 |
| 03/26/2026 16:33 | 335 | 32.07 |
| 03/26/2026 16:33 | 720 | 32.07 |
| 03/26/2026 16:33 | 3949 | 32.07 |
| 03/26/2026 16:33 | 348 | 32.07 |
| 03/26/2026 16:33 | 4041 | 32.08 |
| 03/26/2026 16:33 | 542 | 32.08 |
| 03/26/2026 16:33 | 584 | 32.09 |
| 03/26/2026 16:32 | 1 | 32.08 |
| 03/26/2026 16:32 | 266 | 32.08 |
| 03/26/2026 16:32 | 1418 | 32.09 |
| 03/26/2026 16:32 | 5603 | 32.09 |
| 03/26/2026 16:31 | 2082 | 32.09 |
| 03/26/2026 16:31 | 195 | 32.08 |
| 03/26/2026 16:31 | 387 | 32.09 |
| 03/26/2026 16:31 | 119 | 32.09 |
| 03/26/2026 16:31 | 207 | 32.09 |
| 03/26/2026 16:31 | 207 | 32.09 |
| 03/26/2026 16:31 | 309 | 32.09 |
| 03/26/2026 16:31 | 63 | 32.09 |
| 03/26/2026 16:31 | 145 | 32.09 |
| 03/26/2026 16:31 | 255 | 32.10 |
| 03/26/2026 16:31 | 250 | 32.09 |
| 03/26/2026 16:31 | 486 | 32.10 |
| 03/26/2026 16:31 | 616 | 32.10 |
| 03/26/2026 16:30 | 545 | 32.09 |
| 03/26/2026 16:30 | 150 | 32.09 |
| 03/26/2026 16:30 | 383 | 32.08 |
| 03/26/2026 16:30 | 296 | 32.08 |
| 03/26/2026 16:30 | 1947 | 32.07 |
| 03/26/2026 16:30 | 2955 | 32.07 |
| 03/26/2026 16:30 | 674 | 32.07 |
| 03/26/2026 16:30 | 867 | 32.06 |
| 03/26/2026 16:30 | 117 | 32.06 |