Large gap with delayed quotes
|
Official
09/29/2026
-
01:00:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
53.64
-0.34
(
-0.63% )
|
53.65
|
9,200 |
53.67
|
1,100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 149811 | 53.64 |
| 09/28/2026 22:00 | 200 | 53.66 |
| 09/28/2026 21:59 | 200 | 53.63 |
| 09/28/2026 21:59 | 200 | 53.63 |
| 09/28/2026 21:59 | 642 | 53.63 |
| 09/28/2026 21:59 | 514 | 53.63 |
| 09/28/2026 21:59 | 20 | 53.64 |
| 09/28/2026 21:59 | 80 | 53.64 |
| 09/28/2026 21:59 | 1315 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 41 | 53.65 |
| 09/28/2026 21:59 | 300 | 53.65 |
| 09/28/2026 21:59 | 200 | 53.66 |
| 09/28/2026 21:59 | 620 | 53.66 |
| 09/28/2026 21:59 | 15 | 53.66 |
| 09/28/2026 21:59 | 100 | 53.665 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 33 | 53.64 |
| 09/28/2026 21:59 | 367 | 53.64 |
| 09/28/2026 21:59 | 251 | 53.64 |
| 09/28/2026 21:59 | 449 | 53.64 |
| 09/28/2026 21:59 | 500 | 53.64 |
| 09/28/2026 21:59 | 35 | 53.64 |
| 09/28/2026 21:59 | 29 | 53.64 |
| 09/28/2026 21:59 | 71 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 254 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 37 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 1 | 53.635 |
| 09/28/2026 21:59 | 2 | 53.635 |
| 09/28/2026 21:59 | 43 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 16 | 53.635 |
| 09/28/2026 21:59 | 100 | 53.635 |
| 09/28/2026 21:59 | 200 | 53.635 |
| 09/28/2026 21:59 | 200 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 8 | 53.64 |
| 09/28/2026 21:59 | 91 | 53.64 |
| 09/28/2026 21:59 | 150 | 53.64 |
| 09/28/2026 21:59 | 150 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 1 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 200 | 53.63 |
| 09/28/2026 21:59 | 43 | 53.63 |
| 09/28/2026 21:59 | 16 | 53.63 |
| 09/28/2026 21:59 | 2 | 53.63 |
| 09/28/2026 21:59 | 1 | 53.63 |
| 09/28/2026 21:59 | 9 | 53.63 |
| 09/28/2026 21:59 | 3 | 53.63 |
| 09/28/2026 21:59 | 3 | 53.63 |
| 09/28/2026 21:59 | 15 | 53.63 |
| 09/28/2026 21:59 | 8 | 53.63 |
| 09/28/2026 21:59 | 10 | 53.64 |
| 09/28/2026 21:59 | 200 | 53.63 |
| 09/28/2026 21:59 | 100 | 53.63 |
| 09/28/2026 21:59 | 38 | 53.645 |
| 09/28/2026 21:59 | 62 | 53.645 |
| 09/28/2026 21:59 | 13 | 53.645 |
| 09/28/2026 21:59 | 16 | 53.645 |
| 09/28/2026 21:59 | 9 | 53.645 |
| 09/28/2026 21:59 | 12 | 53.65 |
| 09/28/2026 21:59 | 88 | 53.64 |
| 09/28/2026 21:59 | 12 | 53.64 |
| 09/28/2026 21:59 | 12 | 53.64 |
| 09/28/2026 21:59 | 1 | 53.65 |
| 09/28/2026 21:59 | 99 | 53.64 |
| 09/28/2026 21:59 | 1 | 53.64 |
| 09/28/2026 21:59 | 13 | 53.64 |
| 09/28/2026 21:59 | 1 | 53.64 |
| 09/28/2026 21:59 | 6 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.64 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 85 | 53.65 |
| 09/28/2026 21:59 | 15 | 53.655 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 50 | 53.64 |
| 09/28/2026 21:59 | 3 | 53.64 |
| 09/28/2026 21:59 | 6 | 53.66 |
| 09/28/2026 21:59 | 4 | 53.66 |
| 09/28/2026 21:59 | 31 | 53.65 |
| 09/28/2026 21:59 | 20 | 53.65 |
| 09/28/2026 21:59 | 9 | 53.65 |
| 09/28/2026 21:59 | 24 | 53.65 |
| 09/28/2026 21:59 | 67 | 53.65 |
| 09/28/2026 21:59 | 100 | 53.65 |
| 09/28/2026 21:59 | 10 | 53.64 |
| 09/28/2026 21:59 | 62 | 53.63 |
| 09/28/2026 21:59 | 38 | 53.63 |
| 09/28/2026 21:59 | 50 | 53.625 |
| 09/28/2026 21:59 | 150 | 53.625 |
| 09/28/2026 21:59 | 100 | 53.62 |
| 09/28/2026 21:59 | 100 | 53.62 |
| 09/28/2026 21:59 | 27 | 53.62 |
| 09/28/2026 21:59 | 100 | 53.62 |
| 09/28/2026 21:59 | 5 | 53.62 |
| 09/28/2026 21:59 | 4 | 53.62 |
| 09/28/2026 21:59 | 87 | 53.62 |
| 09/28/2026 21:59 | 13 | 53.62 |
| 09/28/2026 21:59 | 100 | 53.62 |
| 09/28/2026 21:59 | 100 | 53.605 |
| 09/28/2026 21:59 | 2 | 53.60 |
| 09/28/2026 21:59 | 3 | 53.60 |
| 09/28/2026 21:59 | 51 | 53.60 |
| 09/28/2026 21:59 | 41 | 53.61 |
| 09/28/2026 21:59 | 10 | 53.61 |
| 09/28/2026 21:59 | 150 | 53.61 |
| 09/28/2026 21:59 | 15 | 53.61 |
| 09/28/2026 21:59 | 1 | 53.61 |
| 09/28/2026 21:59 | 3 | 53.60 |
| 09/28/2026 21:59 | 34 | 53.60 |
| 09/28/2026 21:59 | 65 | 53.60 |
| 09/28/2026 21:59 | 6 | 53.61 |
| 09/28/2026 21:59 | 4 | 53.61 |
| 09/28/2026 21:59 | 2 | 53.61 |
| 09/28/2026 21:59 | 2 | 53.61 |
| 09/28/2026 21:59 | 92 | 53.61 |
| 09/28/2026 21:59 | 8 | 53.61 |
| 09/28/2026 21:59 | 41 | 53.60 |
| 09/28/2026 21:59 | 100 | 53.595 |
| 09/28/2026 21:59 | 7 | 53.60 |
| 09/28/2026 21:59 | 100 | 53.60 |
| 09/28/2026 21:59 | 6 | 53.61 |
| 09/28/2026 21:59 | 100 | 53.61 |
| 09/28/2026 21:59 | 100 | 53.61 |
| 09/28/2026 21:59 | 3 | 53.61 |
| 09/28/2026 21:59 | 7 | 53.61 |
| 09/28/2026 21:59 | 1 | 53.61 |
| 09/28/2026 21:59 | 48 | 53.61 |
| 09/28/2026 21:59 | 11 | 53.61 |
| 09/28/2026 21:59 | 14 | 53.605 |
| 09/28/2026 21:58 | 44 | 53.61 |
| 09/28/2026 21:58 | 25 | 53.61 |
| 09/28/2026 21:58 | 30 | 53.61 |
| 09/28/2026 21:58 | 4 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 6 | 53.62 |
| 09/28/2026 21:58 | 6 | 53.62 |
| 09/28/2026 21:58 | 35 | 53.62 |
| 09/28/2026 21:58 | 141 | 53.62 |
| 09/28/2026 21:58 | 1 | 53.62 |
| 09/28/2026 21:58 | 102 | 53.62 |
| 09/28/2026 21:58 | 63 | 53.62 |
| 09/28/2026 21:58 | 25 | 53.63 |
| 09/28/2026 21:58 | 40 | 53.63 |
| 09/28/2026 21:58 | 100 | 53.63 |
| 09/28/2026 21:58 | 10 | 53.62 |
| 09/28/2026 21:58 | 150 | 53.62 |
| 09/28/2026 21:58 | 100 | 53.62 |
| 09/28/2026 21:58 | 100 | 53.62 |
| 09/28/2026 21:58 | 2 | 53.62 |
| 09/28/2026 21:58 | 61 | 53.62 |
| 09/28/2026 21:58 | 100 | 53.62 |
| 09/28/2026 21:58 | 100 | 53.62 |
| 09/28/2026 21:58 | 100 | 53.615 |
| 09/28/2026 21:58 | 78 | 53.60 |
| 09/28/2026 21:58 | 22 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 62 | 53.60 |
| 09/28/2026 21:58 | 23 | 53.60 |
| 09/28/2026 21:58 | 29 | 53.60 |
| 09/28/2026 21:58 | 3 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 10 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 29 | 53.60 |
| 09/28/2026 21:58 | 35 | 53.60 |
| 09/28/2026 21:58 | 5 | 53.60 |
| 09/28/2026 21:58 | 6 | 53.60 |
| 09/28/2026 21:58 | 3 | 53.60 |
| 09/28/2026 21:58 | 60 | 53.60 |
| 09/28/2026 21:58 | 10 | 53.595 |
| 09/28/2026 21:58 | 38 | 53.595 |
| 09/28/2026 21:58 | 100 | 53.595 |
| 09/28/2026 21:58 | 40 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 9 | 53.60 |
| 09/28/2026 21:58 | 10 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 34 | 53.60 |
| 09/28/2026 21:58 | 24 | 53.60 |
| 09/28/2026 21:58 | 28 | 53.60 |
| 09/28/2026 21:58 | 6 | 53.60 |
| 09/28/2026 21:58 | 28 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 5 | 53.61 |
| 09/28/2026 21:58 | 1 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 200 | 53.61 |
| 09/28/2026 21:58 | 84 | 53.61 |
| 09/28/2026 21:58 | 12 | 53.61 |
| 09/28/2026 21:58 | 51 | 53.61 |
| 09/28/2026 21:58 | 34 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.61 |
| 09/28/2026 21:58 | 10 | 53.61 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 7 | 53.60 |
| 09/28/2026 21:58 | 6 | 53.60 |
| 09/28/2026 21:58 | 3 | 53.60 |
| 09/28/2026 21:58 | 20 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 2 | 53.60 |
| 09/28/2026 21:58 | 200 | 53.60 |
| 09/28/2026 21:58 | 25 | 53.60 |
| 09/28/2026 21:58 | 6 | 53.60 |
| 09/28/2026 21:58 | 29 | 53.60 |
| 09/28/2026 21:58 | 235 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 6 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 55 | 53.60 |
| 09/28/2026 21:58 | 37 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 178 | 53.60 |
| 09/28/2026 21:58 | 2 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.60 |
| 09/28/2026 21:58 | 22 | 53.60 |
| 09/28/2026 21:58 | 1 | 53.60 |
| 09/28/2026 21:58 | 10 | 53.60 |
| 09/28/2026 21:58 | 67 | 53.60 |
| 09/28/2026 21:58 | 100 | 53.595 |
| 09/28/2026 21:57 | 46 | 53.61 |
| 09/28/2026 21:57 | 19 | 53.61 |
| 09/28/2026 21:57 | 12 | 53.61 |
| 09/28/2026 21:57 | 19 | 53.61 |
| 09/28/2026 21:57 | 150 | 53.605 |
| 09/28/2026 21:57 | 150 | 53.60 |
| 09/28/2026 21:57 | 50 | 53.60 |
| 09/28/2026 21:57 | 100 | 53.60 |
| 09/28/2026 21:57 | 6 | 53.60 |
| 09/28/2026 21:57 | 7 | 53.60 |
| 09/28/2026 21:57 | 20 | 53.60 |
| 09/28/2026 21:57 | 50 | 53.61 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 100 | 53.63 |
| 09/28/2026 21:57 | 2 | 53.63 |
| 09/28/2026 21:57 | 2 | 53.63 |
| 09/28/2026 21:57 | 2 | 53.63 |
| 09/28/2026 21:57 | 98 | 53.63 |
| 09/28/2026 21:57 | 1 | 53.63 |
| 09/28/2026 21:57 | 1 | 53.63 |
| 09/28/2026 21:57 | 100 | 53.63 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 25 | 53.615 |
| 09/28/2026 21:57 | 25 | 53.615 |
| 09/28/2026 21:57 | 25 | 53.615 |
| 09/28/2026 21:57 | 100 | 53.615 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 50 | 53.615 |
| 09/28/2026 21:57 | 150 | 53.615 |
| 09/28/2026 21:57 | 100 | 53.62 |
| 09/28/2026 21:57 | 100 | 53.635 |
| 09/28/2026 21:57 | 100 | 53.65 |
| 09/28/2026 21:57 | 100 | 53.66 |
| 09/28/2026 21:57 | 32 | 53.66 |
| 09/28/2026 21:57 | 5 | 53.67 |
| 09/28/2026 21:57 | 5 | 53.67 |
| 09/28/2026 21:57 | 11 | 53.67 |
| 09/28/2026 21:57 | 100 | 53.67 |
| 09/28/2026 21:56 | 100 | 53.68 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 200 | 53.69 |
| 09/28/2026 21:56 | 5 | 53.69 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 1 | 53.69 |
| 09/28/2026 21:56 | 20 | 53.69 |
| 09/28/2026 21:56 | 18 | 53.70 |
| 09/28/2026 21:56 | 100 | 53.70 |
| 09/28/2026 21:56 | 74 | 53.71 |
| 09/28/2026 21:56 | 50 | 53.70 |
| 09/28/2026 21:56 | 5 | 53.70 |
| 09/28/2026 21:56 | 11 | 53.70 |
| 09/28/2026 21:56 | 100 | 53.70 |
| 09/28/2026 21:56 | 150 | 53.705 |
| 09/28/2026 21:56 | 1 | 53.71 |
| 09/28/2026 21:56 | 3 | 53.70 |
| 09/28/2026 21:56 | 71 | 53.70 |
| 09/28/2026 21:56 | 26 | 53.70 |
| 09/28/2026 21:56 | 74 | 53.70 |
| 09/28/2026 21:56 | 26 | 53.70 |
| 09/28/2026 21:56 | 100 | 53.70 |
| 09/28/2026 21:56 | 20 | 53.69 |
| 09/28/2026 21:56 | 100 | 53.69 |
| 09/28/2026 21:56 | 1 | 53.69 |
| 09/28/2026 21:56 | 49 | 53.69 |
| 09/28/2026 21:56 | 24 | 53.68 |
| 09/28/2026 21:56 | 76 | 53.68 |
| 09/28/2026 21:56 | 100 | 53.68 |
| 09/28/2026 21:56 | 24 | 53.68 |
| 09/28/2026 21:56 | 100 | 53.68 |
| 09/28/2026 21:56 | 11 | 53.67 |
| 09/28/2026 21:56 | 10 | 53.67 |
| 09/28/2026 21:55 | 5 | 53.66 |
| 09/28/2026 21:55 | 25 | 53.66 |
| 09/28/2026 21:55 | 100 | 53.66 |
| 09/28/2026 21:55 | 100 | 53.67 |
| 09/28/2026 21:55 | 10 | 53.68 |
| 09/28/2026 21:55 | 1 | 53.70 |
| 09/28/2026 21:55 | 1 | 53.71 |
| 09/28/2026 21:55 | 5 | 53.71 |
| 09/28/2026 21:55 | 100 | 53.71 |
| 09/28/2026 21:55 | 1 | 53.71 |
| 09/28/2026 21:55 | 74 | 53.71 |
| 09/28/2026 21:55 | 26 | 53.71 |
| 09/28/2026 21:55 | 30 | 53.70 |
| 09/28/2026 21:55 | 20 | 53.70 |
| 09/28/2026 21:55 | 100 | 53.70 |
| 09/28/2026 21:55 | 10 | 53.69 |
| 09/28/2026 21:54 | 70 | 53.68 |
| 09/28/2026 21:54 | 100 | 53.68 |
| 09/28/2026 21:54 | 5 | 53.67 |
| 09/28/2026 21:54 | 5 | 53.67 |
| 09/28/2026 21:54 | 100 | 53.67 |
| 09/28/2026 21:54 | 12 | 53.68 |
| 09/28/2026 21:54 | 1 | 53.69 |
| 09/28/2026 21:54 | 100 | 53.69 |
| 09/28/2026 21:54 | 18 | 53.69 |
| 09/28/2026 21:53 | 2 | 53.70 |
| 09/28/2026 21:53 | 100 | 53.70 |
| 09/28/2026 21:53 | 100 | 53.70 |
| 09/28/2026 21:53 | 99 | 53.70 |
| 09/28/2026 21:53 | 1 | 53.70 |
| 09/28/2026 21:53 | 1 | 53.71 |
| 09/28/2026 21:53 | 100 | 53.71 |
| 09/28/2026 21:53 | 10 | 53.71 |
| 09/28/2026 21:53 | 12 | 53.71 |
| 09/28/2026 21:52 | 1 | 53.68 |
| 09/28/2026 21:52 | 25 | 53.675 |
| 09/28/2026 21:52 | 1 | 53.675 |
| 09/28/2026 21:52 | 90 | 53.67 |
| 09/28/2026 21:52 | 10 | 53.66 |
| 09/28/2026 21:52 | 26 | 53.66 |
| 09/28/2026 21:52 | 51 | 53.66 |
| 09/28/2026 21:52 | 28 | 53.66 |
| 09/28/2026 21:52 | 20 | 53.66 |
| 09/28/2026 21:52 | 100 | 53.67 |
| 09/28/2026 21:52 | 100 | 53.67 |
| 09/28/2026 21:51 | 1 | 53.68 |
| 09/28/2026 21:51 | 100 | 53.68 |
| 09/28/2026 21:51 | 18 | 53.69 |
| 09/28/2026 21:51 | 6 | 53.69 |
| 09/28/2026 21:51 | 18 | 53.68 |
| 09/28/2026 21:51 | 2 | 53.67 |
| 09/28/2026 21:50 | 345 | 53.68 |
| 09/28/2026 21:50 | 4 | 53.69 |
| 09/28/2026 21:50 | 1 | 53.69 |
| 09/28/2026 21:50 | 1 | 53.69 |
| 09/28/2026 21:49 | 25 | 53.695 |
| 09/28/2026 21:49 | 25 | 53.695 |
| 09/28/2026 21:49 | 2 | 53.68 |
| 09/28/2026 21:49 | 6 | 53.68 |
| 09/28/2026 21:49 | 11 | 53.68 |
| 09/28/2026 21:49 | 4 | 53.69 |
| 09/28/2026 21:49 | 27 | 53.69 |
| 09/28/2026 21:49 | 79 | 53.69 |
| 09/28/2026 21:49 | 8 | 53.70 |
| 09/28/2026 21:48 | 100 | 53.68 |
| 09/28/2026 21:48 | 100 | 53.67 |
| 09/28/2026 21:48 | 100 | 53.67 |
| 09/28/2026 21:48 | 100 | 53.68 |
| 09/28/2026 21:48 | 151 | 53.68 |
| 09/28/2026 21:48 | 136 | 53.67 |
| 09/28/2026 21:47 | 1 | 53.67 |
| 09/28/2026 21:47 | 3 | 53.67 |
| 09/28/2026 21:47 | 100 | 53.68 |
| 09/28/2026 21:47 | 2 | 53.68 |
| 09/28/2026 21:46 | 150 | 53.675 |
| 09/28/2026 21:46 | 100 | 53.65 |
| 09/28/2026 21:46 | 2 | 53.65 |
| 09/28/2026 21:46 | 100 | 53.65 |
| 09/28/2026 21:46 | 1 | 53.64 |
| 09/28/2026 21:46 | 12 | 53.64 |
| 09/28/2026 21:46 | 31 | 53.63 |
| 09/28/2026 21:46 | 100 | 53.625 |
| 09/28/2026 21:46 | 5 | 53.62 |
| 09/28/2026 21:46 | 5 | 53.62 |
| 09/28/2026 21:45 | 20 | 53.64 |
| 09/28/2026 21:44 | 100 | 53.67 |
| 09/28/2026 21:44 | 100 | 53.66 |
| 09/28/2026 21:43 | 100 | 53.67 |
| 09/28/2026 21:43 | 100 | 53.67 |
| 09/28/2026 21:43 | 9 | 53.67 |
| 09/28/2026 21:43 | 3 | 53.69 |
| 09/28/2026 21:43 | 50 | 53.67 |
| 09/28/2026 21:43 | 5 | 53.67 |
| 09/28/2026 21:43 | 1 | 53.67 |
| 09/28/2026 21:43 | 8 | 53.66 |
| 09/28/2026 21:43 | 1 | 53.66 |
| 09/28/2026 21:43 | 1 | 53.66 |
| 09/28/2026 21:43 | 25 | 53.66 |
| 09/28/2026 21:43 | 18 | 53.65 |
| 09/28/2026 21:43 | 5 | 53.66 |
| 09/28/2026 21:43 | 1 | 53.66 |
| 09/28/2026 21:43 | 12 | 53.66 |
| 09/28/2026 21:43 | 5 | 53.66 |
| 09/28/2026 21:43 | 12 | 53.66 |
| 09/28/2026 21:42 | 1 | 53.67 |
| 09/28/2026 21:42 | 1 | 53.68 |
| 09/28/2026 21:42 | 1 | 53.68 |
| 09/28/2026 21:42 | 1 | 53.68 |
| 09/28/2026 21:42 | 1 | 53.68 |
| 09/28/2026 21:42 | 1 | 53.68 |
| 09/28/2026 21:42 | 6 | 53.68 |
| 09/28/2026 21:41 | 4 | 53.70 |
| 09/28/2026 21:41 | 6 | 53.69 |
| 09/28/2026 21:41 | 1 | 53.69 |
| 09/28/2026 21:41 | 5 | 53.69 |
| 09/28/2026 21:41 | 5 | 53.69 |
| 09/28/2026 21:41 | 1 | 53.69 |
| 09/28/2026 21:41 | 10 | 53.68 |
| 09/28/2026 21:41 | 1 | 53.68 |
| 09/28/2026 21:41 | 50 | 53.68 |
| 09/28/2026 21:41 | 7 | 53.68 |
| 09/28/2026 21:41 | 1 | 53.68 |
| 09/28/2026 21:41 | 1 | 53.68 |
| 09/28/2026 21:41 | 3 | 53.68 |
| 09/28/2026 21:40 | 24 | 53.665 |
| 09/28/2026 21:40 | 5 | 53.665 |
| 09/28/2026 21:40 | 80 | 53.66 |
| 09/28/2026 21:40 | 5 | 53.66 |
| 09/28/2026 21:40 | 5 | 53.66 |
| 09/28/2026 21:40 | 2 | 53.66 |
| 09/28/2026 21:40 | 5 | 53.67 |
| 09/28/2026 21:40 | 5 | 53.67 |
| 09/28/2026 21:40 | 13 | 53.67 |
| 09/28/2026 21:40 | 140 | 53.68 |
| 09/28/2026 21:40 | 5 | 53.68 |
| 09/28/2026 21:40 | 5 | 53.68 |
| 09/28/2026 21:40 | 1 | 53.68 |
| 09/28/2026 21:40 | 25 | 53.68 |
| 09/28/2026 21:40 | 5 | 53.68 |
| 09/28/2026 21:40 | 100 | 53.68 |
| 09/28/2026 21:40 | 1 | 53.69 |
| 09/28/2026 21:40 | 1 | 53.70 |
| 09/28/2026 21:40 | 1 | 53.70 |
| 09/28/2026 21:40 | 1 | 53.70 |
| 09/28/2026 21:40 | 8 | 53.70 |
| 09/28/2026 21:40 | 92 | 53.70 |
| 09/28/2026 21:40 | 1 | 53.70 |
| 09/28/2026 21:40 | 2 | 53.70 |
| 09/28/2026 21:40 | 5 | 53.70 |
| 09/28/2026 21:38 | 150 | 53.71 |
| 09/28/2026 21:38 | 1 | 53.72 |
| 09/28/2026 21:36 | 1 | 53.72 |
| 09/28/2026 21:36 | 1 | 53.72 |
| 09/28/2026 21:36 | 5 | 53.72 |
| 09/28/2026 21:36 | 10 | 53.72 |
| 09/28/2026 21:36 | 20 | 53.715 |
| 09/28/2026 21:36 | 32 | 53.71 |
| 09/28/2026 21:35 | 68 | 53.70 |
| 09/28/2026 21:35 | 150 | 53.71 |
| 09/28/2026 21:35 | 100 | 53.70 |
| 09/28/2026 21:35 | 65 | 53.71 |
| 09/28/2026 21:35 | 100 | 53.71 |
| 09/28/2026 21:35 | 45 | 53.71 |
| 09/28/2026 21:35 | 100 | 53.71 |
| 09/28/2026 21:35 | 100 | 53.71 |
| 09/28/2026 21:35 | 12 | 53.70 |
| 09/28/2026 21:35 | 100 | 53.69 |
| 09/28/2026 21:35 | 1 | 53.69 |
| 09/28/2026 21:35 | 100 | 53.69 |
| 09/28/2026 21:35 | 100 | 53.69 |
| 09/28/2026 21:34 | 3 | 53.67 |
| 09/28/2026 21:34 | 50 | 53.67 |
| 09/28/2026 21:34 | 1 | 53.67 |
| 09/28/2026 21:34 | 100 | 53.67 |
| 09/28/2026 21:34 | 100 | 53.67 |
| 09/28/2026 21:33 | 1 | 53.65 |
| 09/28/2026 21:33 | 11 | 53.65 |
| 09/28/2026 21:33 | 12 | 53.65 |
| 09/28/2026 21:33 | 20 | 53.64 |
| 09/28/2026 21:33 | 6 | 53.64 |
| 09/28/2026 21:33 | 5 | 53.64 |
| 09/28/2026 21:33 | 1 | 53.64 |
| 09/28/2026 21:33 | 25 | 53.63 |
| 09/28/2026 21:33 | 100 | 53.63 |
| 09/28/2026 21:32 | 145 | 53.63 |
| 09/28/2026 21:32 | 5 | 53.63 |
| 09/28/2026 21:32 | 24 | 53.63 |
| 09/28/2026 21:32 | 93 | 53.63 |
| 09/28/2026 21:32 | 7 | 53.63 |
| 09/28/2026 21:32 | 100 | 53.63 |
| 09/28/2026 21:32 | 19 | 53.64 |
| 09/28/2026 21:32 | 81 | 53.64 |
| 09/28/2026 21:32 | 100 | 53.64 |
| 09/28/2026 21:32 | 100 | 53.64 |
| 09/28/2026 21:32 | 95 | 53.64 |
| 09/28/2026 21:32 | 5 | 53.64 |
| 09/28/2026 21:32 | 100 | 53.64 |
| 09/28/2026 21:32 | 26 | 53.66 |
| 09/28/2026 21:32 | 1 | 53.66 |
| 09/28/2026 21:31 | 100 | 53.65 |
| 09/28/2026 21:31 | 100 | 53.67 |
| 09/28/2026 21:31 | 20 | 53.68 |
| 09/28/2026 21:31 | 1 | 53.68 |
| 09/28/2026 21:31 | 37 | 53.68 |
| 09/28/2026 21:31 | 17 | 53.68 |
| 09/28/2026 21:31 | 19 | 53.68 |
| 09/28/2026 21:31 | 57 | 53.67 |
| 09/28/2026 21:30 | 100 | 53.67 |
| 09/28/2026 21:30 | 1 | 53.67 |
| 09/28/2026 21:30 | 38 | 53.67 |
| 09/28/2026 21:29 | 2 | 53.65 |
| 09/28/2026 21:29 | 20 | 53.65 |
| 09/28/2026 21:29 | 1 | 53.65 |
| 09/28/2026 21:29 | 1 | 53.64 |
| 09/28/2026 21:29 | 28 | 53.64 |
| 09/28/2026 21:29 | 2 | 53.64 |
| 09/28/2026 21:29 | 1 | 53.64 |
| 09/28/2026 21:29 | 60 | 53.64 |
| 09/28/2026 21:29 | 40 | 53.64 |
| 09/28/2026 21:29 | 2 | 53.65 |
| 09/28/2026 21:29 | 5 | 53.65 |
| 09/28/2026 21:28 | 20 | 53.65 |
| 09/28/2026 21:25 | 5 | 53.66 |
| 09/28/2026 21:25 | 1 | 53.65 |
| 09/28/2026 21:25 | 100 | 53.65 |
| 09/28/2026 21:25 | 1 | 53.66 |
| 09/28/2026 21:25 | 100 | 53.66 |
| 09/28/2026 21:25 | 64 | 53.67 |
| 09/28/2026 21:25 | 1 | 53.67 |
| 09/28/2026 21:25 | 1 | 53.67 |
| 09/28/2026 21:25 | 3 | 53.67 |
| 09/28/2026 21:25 | 96 | 53.67 |
| 09/28/2026 21:25 | 55 | 53.66 |
| 09/28/2026 21:24 | 3 | 53.65 |
| 09/28/2026 21:24 | 89 | 53.65 |
| 09/28/2026 21:23 | 3 | 53.64 |
| 09/28/2026 21:23 | 57 | 53.62 |
| 09/28/2026 21:23 | 50 | 53.62 |
| 09/28/2026 21:23 | 1 | 53.62 |
| 09/28/2026 21:23 | 2 | 53.62 |
| 09/28/2026 21:23 | 100 | 53.62 |
| 09/28/2026 21:23 | 51 | 53.62 |
| 09/28/2026 21:23 | 39 | 53.62 |
| 09/28/2026 21:21 | 100 | 53.60 |
| 09/28/2026 21:21 | 36 | 53.59 |
| 09/28/2026 21:21 | 20 | 53.59 |
| 09/28/2026 21:21 | 3 | 53.59 |
| 09/28/2026 21:21 | 2 | 53.59 |
| 09/28/2026 21:19 | 5 | 53.58 |
| 09/28/2026 21:19 | 2 | 53.58 |
| 09/28/2026 21:19 | 100 | 53.58 |
| 09/28/2026 21:18 | 52 | 53.57 |
| 09/28/2026 21:18 | 5 | 53.58 |
| 09/28/2026 21:17 | 100 | 53.59 |
| 09/28/2026 21:17 | 5 | 53.61 |
| 09/28/2026 21:17 | 100 | 53.61 |
| 09/28/2026 21:17 | 100 | 53.61 |
| 09/28/2026 21:16 | 1 | 53.62 |
| 09/28/2026 21:16 | 1 | 53.63 |
| 09/28/2026 21:16 | 100 | 53.64 |
| 09/28/2026 21:16 | 1 | 53.64 |
| 09/28/2026 21:16 | 1 | 53.64 |
| 09/28/2026 21:16 | 5 | 53.64 |
| 09/28/2026 21:15 | 4 | 53.62 |
| 09/28/2026 21:14 | 25 | 53.62 |
| 09/28/2026 21:13 | 1 | 53.63 |
| 09/28/2026 21:13 | 50 | 53.63 |
| 09/28/2026 21:13 | 100 | 53.63 |
| 09/28/2026 21:12 | 56 | 53.62 |
| 09/28/2026 21:12 | 100 | 53.62 |
| 09/28/2026 21:12 | 5 | 53.62 |
| 09/28/2026 21:12 | 100 | 53.64 |
| 09/28/2026 21:12 | 100 | 53.64 |
| 09/28/2026 21:10 | 71 | 53.66 |
| 09/28/2026 21:10 | 100 | 53.66 |
| 09/28/2026 21:09 | 100 | 53.67 |
| 09/28/2026 21:09 | 100 | 53.68 |
| 09/28/2026 21:09 | 5 | 53.69 |
| 09/28/2026 21:09 | 1 | 53.70 |
| 09/28/2026 21:09 | 100 | 53.71 |
| 09/28/2026 21:09 | 5 | 53.72 |
| 09/28/2026 21:09 | 5 | 53.72 |
| 09/28/2026 21:09 | 10 | 53.72 |
| 09/28/2026 21:09 | 100 | 53.72 |
| 09/28/2026 21:09 | 100 | 53.74 |
| 09/28/2026 21:09 | 100 | 53.74 |
| 09/28/2026 21:09 | 20 | 53.74 |
| 09/28/2026 21:09 | 23 | 53.75 |
| 09/28/2026 21:08 | 2 | 53.75 |
| 09/28/2026 21:08 | 15 | 53.75 |
| 09/28/2026 21:07 | 6 | 53.77 |
| 09/28/2026 21:07 | 2 | 53.77 |
| 09/28/2026 21:05 | 300 | 53.78 |
| 09/28/2026 21:05 | 100 | 53.78 |
| 09/28/2026 21:05 | 12 | 53.77 |
| 09/28/2026 21:05 | 25 | 53.77 |
| 09/28/2026 21:04 | 5 | 53.76 |
| 09/28/2026 21:04 | 5 | 53.76 |
| 09/28/2026 21:04 | 5 | 53.77 |
| 09/28/2026 21:04 | 100 | 53.78 |
| 09/28/2026 21:04 | 5 | 53.79 |
| 09/28/2026 21:04 | 5 | 53.79 |
| 09/28/2026 21:01 | 240 | 53.805 |
| 09/28/2026 21:00 | 60 | 53.82 |
| 09/28/2026 21:00 | 5 | 53.82 |
| 09/28/2026 21:00 | 1 | 53.82 |
| 09/28/2026 21:00 | 1 | 53.82 |
| 09/28/2026 21:00 | 33 | 53.82 |
| 09/28/2026 21:00 | 100 | 53.82 |
| 09/28/2026 21:00 | 65 | 53.82 |
| 09/28/2026 21:00 | 12 | 53.82 |
| 09/28/2026 21:00 | 1 | 53.84 |
| 09/28/2026 20:59 | 2 | 53.86 |
| 09/28/2026 20:59 | 5 | 53.86 |
| 09/28/2026 20:59 | 1 | 53.86 |
| 09/28/2026 20:59 | 1 | 53.86 |
| 09/28/2026 20:58 | 7 | 53.85 |
| 09/28/2026 20:58 | 33 | 53.85 |
| 09/28/2026 20:58 | 60 | 53.85 |
| 09/28/2026 20:58 | 20 | 53.85 |
| 09/28/2026 20:58 | 20 | 53.85 |
| 09/28/2026 20:58 | 100 | 53.84 |
| 09/28/2026 20:58 | 10 | 53.84 |
| 09/28/2026 20:58 | 28 | 53.84 |
| 09/28/2026 20:54 | 5 | 53.85 |
| 09/28/2026 20:53 | 5 | 53.86 |
| 09/28/2026 20:53 | 100 | 53.86 |
| 09/28/2026 20:53 | 5 | 53.86 |
| 09/28/2026 20:53 | 40 | 53.86 |
| 09/28/2026 20:53 | 100 | 53.87 |
| 09/28/2026 20:52 | 2 | 53.87 |
| 09/28/2026 20:52 | 100 | 53.87 |
| 09/28/2026 20:52 | 11 | 53.87 |
| 09/28/2026 20:52 | 5 | 53.87 |
| 09/28/2026 20:52 | 5 | 53.87 |
| 09/28/2026 20:52 | 2 | 53.87 |
| 09/28/2026 20:52 | 100 | 53.88 |
| 09/28/2026 20:52 | 100 | 53.88 |
| 09/28/2026 20:52 | 100 | 53.895 |
| 09/28/2026 20:52 | 100 | 53.89 |
| 09/28/2026 20:52 | 100 | 53.89 |
| 09/28/2026 20:52 | 12 | 53.89 |
| 09/28/2026 20:52 | 96 | 53.89 |
| 09/28/2026 20:52 | 1 | 53.89 |
| 09/28/2026 20:52 | 20 | 53.89 |
| 09/28/2026 20:52 | 20 | 53.89 |
| 09/28/2026 20:52 | 100 | 53.905 |
| 09/28/2026 20:49 | 100 | 53.92 |
| 09/28/2026 20:49 | 100 | 53.92 |
| 09/28/2026 20:49 | 50 | 53.93 |
| 09/28/2026 20:49 | 14 | 53.93 |
| 09/28/2026 20:49 | 31 | 53.93 |
| 09/28/2026 20:49 | 26 | 53.93 |
| 09/28/2026 20:49 | 47 | 53.93 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.92 |
| 09/28/2026 20:48 | 100 | 53.93 |
| 09/28/2026 20:48 | 53 | 53.93 |
| 09/28/2026 20:48 | 21 | 53.93 |
| 09/28/2026 20:48 | 26 | 53.93 |
| 09/28/2026 20:48 | 26 | 53.92 |
| 09/28/2026 20:48 | 1 | 53.92 |
| 09/28/2026 20:48 | 20 | 53.92 |
| 09/28/2026 20:48 | 1 | 53.92 |
| 09/28/2026 20:47 | 2 | 53.90 |
| 09/28/2026 20:47 | 100 | 53.91 |
| 09/28/2026 20:47 | 124 | 53.91 |
| 09/28/2026 20:47 | 25 | 53.91 |
| 09/28/2026 20:46 | 100 | 53.91 |
| 09/28/2026 20:46 | 62 | 53.92 |
| 09/28/2026 20:46 | 38 | 53.92 |
| 09/28/2026 20:45 | 5 | 53.92 |
| 09/28/2026 20:45 | 56 | 53.92 |
| 09/28/2026 20:45 | 100 | 53.92 |
| 09/28/2026 20:45 | 20 | 53.92 |
| 09/28/2026 20:42 | 18 | 53.90 |
| 09/28/2026 20:42 | 2 | 53.90 |
| 09/28/2026 20:40 | 100 | 53.90 |
| 09/28/2026 20:39 | 100 | 53.89 |
| 09/28/2026 20:39 | 100 | 53.90 |
| 09/28/2026 20:39 | 2 | 53.90 |
| 09/28/2026 20:39 | 3 | 53.90 |
| 09/28/2026 20:39 | 1 | 53.90 |
| 09/28/2026 20:39 | 2 | 53.90 |
| 09/28/2026 20:39 | 5 | 53.91 |
| 09/28/2026 20:39 | 5 | 53.91 |
| 09/28/2026 20:39 | 5 | 53.91 |
| 09/28/2026 20:39 | 28 | 53.91 |
| 09/28/2026 20:39 | 100 | 53.91 |
| 09/28/2026 20:39 | 1 | 53.91 |
| 09/28/2026 20:39 | 72 | 53.91 |
| 09/28/2026 20:38 | 50 | 53.92 |
| 09/28/2026 20:38 | 1 | 53.92 |
| 09/28/2026 20:38 | 50 | 53.92 |
| 09/28/2026 20:38 | 5 | 53.92 |
| 09/28/2026 20:38 | 5 | 53.92 |
| 09/28/2026 20:38 | 100 | 53.92 |
| 09/28/2026 20:38 | 4 | 53.92 |
| 09/28/2026 20:37 | 14 | 53.92 |
| 09/28/2026 20:37 | 50 | 53.93 |
| 09/28/2026 20:35 | 81 | 53.93 |
| 09/28/2026 20:35 | 1 | 53.93 |
| 09/28/2026 20:35 | 198 | 53.93 |
| 09/28/2026 20:35 | 1 | 53.93 |
| 09/28/2026 20:35 | 1 | 53.93 |
| 09/28/2026 20:34 | 12 | 53.94 |
| 09/28/2026 20:31 | 1 | 53.955 |
| 09/28/2026 20:30 | 10 | 53.97 |
| 09/28/2026 20:30 | 24 | 53.97 |
| 09/28/2026 20:30 | 50 | 53.97 |
| 09/28/2026 20:30 | 100 | 53.96 |
| 09/28/2026 20:30 | 27 | 53.96 |
| 09/28/2026 20:30 | 9 | 53.96 |
| 09/28/2026 20:30 | 10 | 53.96 |
| 09/28/2026 20:30 | 48 | 53.96 |
| 09/28/2026 20:30 | 2 | 53.95 |
| 09/28/2026 20:30 | 200 | 53.96 |
| 09/28/2026 20:30 | 20 | 53.96 |
| 09/28/2026 20:30 | 20 | 53.96 |
| 09/28/2026 20:30 | 40 | 53.96 |
| 09/28/2026 20:28 | 9 | 53.98 |
| 09/28/2026 20:25 | 20 | 53.97 |
| 09/28/2026 20:25 | 7 | 53.97 |
| 09/28/2026 20:25 | 21 | 53.97 |
| 09/28/2026 20:25 | 7 | 53.96 |
| 09/28/2026 20:25 | 28 | 53.96 |
| 09/28/2026 20:25 | 37 | 53.96 |
| 09/28/2026 20:24 | 100 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 2 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 1 | 53.95 |
| 09/28/2026 20:24 | 20 | 53.97 |
| 09/28/2026 20:24 | 10 | 53.97 |
| 09/28/2026 20:24 | 100 | 53.97 |
| 09/28/2026 20:23 | 2 | 54.00 |
| 09/28/2026 20:22 | 5 | 54.02 |
| 09/28/2026 20:21 | 72 | 54.01 |
| 09/28/2026 20:21 | 28 | 54.01 |
| 09/28/2026 20:21 | 37 | 54.00 |
| 09/28/2026 20:20 | 29 | 54.00 |
| 09/28/2026 20:20 | 1 | 53.97 |
| 09/28/2026 20:20 | 10 | 53.97 |
| 09/28/2026 20:20 | 20 | 53.97 |
| 09/28/2026 20:20 | 32 | 53.97 |
| 09/28/2026 20:20 | 21 | 53.97 |
| 09/28/2026 20:17 | 1 | 53.97 |
| 09/28/2026 20:17 | 19 | 53.97 |
| 09/28/2026 20:17 | 1 | 53.97 |
| 09/28/2026 20:17 | 100 | 53.985 |
| 09/28/2026 20:15 | 18 | 53.98 |
| 09/28/2026 20:15 | 6 | 53.98 |
| 09/28/2026 20:14 | 34 | 53.97 |
| 09/28/2026 20:14 | 30 | 53.97 |
| 09/28/2026 20:14 | 28 | 53.97 |
| 09/28/2026 20:10 | 5 | 53.96 |
| 09/28/2026 20:10 | 21 | 53.96 |
| 09/28/2026 20:10 | 21 | 53.96 |
| 09/28/2026 20:10 | 22 | 53.96 |
| 09/28/2026 20:09 | 9 | 53.92 |
| 09/28/2026 20:09 | 3 | 53.92 |
| 09/28/2026 20:09 | 1 | 53.93 |
| 09/28/2026 20:09 | 28 | 53.94 |
| 09/28/2026 20:09 | 5 | 53.94 |
| 09/28/2026 20:09 | 5 | 53.94 |
| 09/28/2026 20:06 | 20 | 53.94 |
| 09/28/2026 20:05 | 100 | 53.93 |
| 09/28/2026 20:03 | 12 | 53.93 |
| 09/28/2026 20:03 | 1 | 53.93 |
| 09/28/2026 20:03 | 99 | 53.93 |
| 09/28/2026 20:03 | 88 | 53.93 |
| 09/28/2026 20:03 | 1 | 53.93 |
| 09/28/2026 20:03 | 11 | 53.93 |
| 09/28/2026 20:03 | 7 | 53.93 |
| 09/28/2026 20:03 | 82 | 53.93 |
| 09/28/2026 20:03 | 100 | 53.93 |
| 09/28/2026 20:02 | 13 | 53.93 |
| 09/28/2026 20:02 | 5 | 53.93 |
| 09/28/2026 20:02 | 5 | 53.93 |
| 09/28/2026 20:02 | 5 | 53.93 |
| 09/28/2026 20:02 | 100 | 53.94 |
| 09/28/2026 20:02 | 5 | 53.94 |
| 09/28/2026 20:02 | 1 | 53.95 |
| 09/28/2026 20:02 | 50 | 53.96 |
| 09/28/2026 20:02 | 100 | 53.96 |
| 09/28/2026 20:01 | 100 | 53.96 |
| 09/28/2026 20:01 | 1 | 53.96 |
| 09/28/2026 20:01 | 45 | 53.96 |
| 09/28/2026 20:01 | 100 | 53.96 |
| 09/28/2026 20:01 | 5 | 53.96 |
| 09/28/2026 20:01 | 5 | 53.97 |
| 09/28/2026 20:01 | 1 | 53.97 |
| 09/28/2026 20:01 | 20 | 53.97 |
| 09/28/2026 20:01 | 5 | 53.97 |
| 09/28/2026 20:01 | 5 | 53.97 |
| 09/28/2026 20:01 | 12 | 53.97 |
| 09/28/2026 20:01 | 100 | 53.97 |
| 09/28/2026 20:01 | 150 | 53.98 |
| 09/28/2026 20:01 | 21 | 53.98 |
| 09/28/2026 20:01 | 21 | 53.98 |
| 09/28/2026 20:01 | 21 | 53.98 |
| 09/28/2026 20:01 | 1 | 53.99 |
| 09/28/2026 20:00 | 46 | 54.01 |
| 09/28/2026 20:00 | 39 | 54.00 |
| 09/28/2026 20:00 | 39 | 54.00 |
| 09/28/2026 20:00 | 3 | 53.99 |
| 09/28/2026 20:00 | 39 | 54.00 |
| 09/28/2026 20:00 | 50 | 54.01 |
| 09/28/2026 20:00 | 100 | 54.01 |
| 09/28/2026 19:58 | 32 | 54.01 |
| 09/28/2026 19:58 | 2 | 54.01 |
| 09/28/2026 19:58 | 2 | 54.01 |
| 09/28/2026 19:58 | 1 | 54.01 |
| 09/28/2026 19:57 | 1 | 54.01 |
| 09/28/2026 19:57 | 17 | 54.00 |
| 09/28/2026 19:57 | 1 | 54.00 |
| 09/28/2026 19:57 | 50 | 53.99 |
| 09/28/2026 19:56 | 54 | 53.99 |
| 09/28/2026 19:56 | 46 | 53.99 |
| 09/28/2026 19:54 | 6 | 53.98 |
| 09/28/2026 19:52 | 5 | 53.97 |
| 09/28/2026 19:52 | 22 | 53.97 |
| 09/28/2026 19:52 | 26 | 53.97 |
| 09/28/2026 19:51 | 23 | 53.96 |
| 09/28/2026 19:51 | 100 | 53.95 |
| 09/28/2026 19:51 | 1 | 53.95 |
| 09/28/2026 19:50 | 80 | 53.94 |
| 09/28/2026 19:50 | 199 | 53.94 |
| 09/28/2026 19:49 | 20 | 53.95 |
| 09/28/2026 19:49 | 50 | 53.95 |
| 09/28/2026 19:49 | 2 | 53.95 |
| 09/28/2026 19:49 | 2 | 53.94 |
| 09/28/2026 19:49 | 25 | 53.94 |
| 09/28/2026 19:46 | 1 | 53.93 |
| 09/28/2026 19:45 | 100 | 53.95 |
| 09/28/2026 19:44 | 17 | 53.95 |
| 09/28/2026 19:44 | 23 | 53.95 |
| 09/28/2026 19:42 | 1 | 53.93 |
| 09/28/2026 19:41 | 5 | 53.91 |
| 09/28/2026 19:41 | 25 | 53.91 |
| 09/28/2026 19:41 | 100 | 53.92 |
| 09/28/2026 19:41 | 18 | 53.92 |
| 09/28/2026 19:40 | 1 | 53.93 |
| 09/28/2026 19:40 | 50 | 53.93 |
| 09/28/2026 19:39 | 25 | 53.93 |
| 09/28/2026 19:39 | 100 | 53.93 |
| 09/28/2026 19:39 | 1 | 53.92 |
| 09/28/2026 19:39 | 1 | 53.92 |
| 09/28/2026 19:38 | 1 | 53.91 |
| 09/28/2026 19:38 | 1 | 53.91 |
| 09/28/2026 19:38 | 1 | 53.91 |
| 09/28/2026 19:38 | 1 | 53.915 |
| 09/28/2026 19:38 | 1 | 53.91 |
| 09/28/2026 19:38 | 5 | 53.90 |
| 09/28/2026 19:37 | 100 | 53.90 |
| 09/28/2026 19:37 | 100 | 53.90 |
| 09/28/2026 19:37 | 5 | 53.93 |
| 09/28/2026 19:36 | 37 | 53.95 |
| 09/28/2026 19:36 | 20 | 53.96 |
| 09/28/2026 19:36 | 34 | 53.96 |
| 09/28/2026 19:36 | 100 | 53.96 |
| 09/28/2026 19:36 | 1 | 54.00 |
| 09/28/2026 19:36 | 94 | 54.00 |
| 09/28/2026 19:35 | 2 | 54.00 |
| 09/28/2026 19:35 | 4 | 54.00 |
| 09/28/2026 19:35 | 11 | 53.99 |
| 09/28/2026 19:34 | 30 | 53.99 |
| 09/28/2026 19:34 | 1 | 53.99 |
| 09/28/2026 19:34 | 5 | 53.99 |
| 09/28/2026 19:34 | 1 | 53.97 |
| 09/28/2026 19:34 | 50 | 53.98 |
| 09/28/2026 19:34 | 1 | 53.98 |
| 09/28/2026 19:34 | 50 | 53.98 |
| 09/28/2026 19:34 | 100 | 53.98 |
| 09/28/2026 19:34 | 7 | 53.98 |
| 09/28/2026 19:34 | 25 | 53.96 |
| 09/28/2026 19:34 | 75 | 53.96 |
| 09/28/2026 19:34 | 5 | 53.96 |
| 09/28/2026 19:34 | 10 | 53.96 |
| 09/28/2026 19:34 | 10 | 53.96 |
| 09/28/2026 19:33 | 5 | 53.97 |
| 09/28/2026 19:33 | 5 | 53.98 |
| 09/28/2026 19:33 | 5 | 53.99 |
| 09/28/2026 19:32 | 27 | 54.00 |
| 09/28/2026 19:32 | 4 | 54.02 |
| 09/28/2026 19:32 | 100 | 54.02 |
| 09/28/2026 19:32 | 60 | 54.00 |
| 09/28/2026 19:32 | 40 | 54.00 |
| 09/28/2026 19:32 | 1 | 54.00 |
| 09/28/2026 19:29 | 130 | 54.03 |
| 09/28/2026 19:23 | 5 | 54.03 |
| 09/28/2026 19:23 | 5 | 54.04 |
| 09/28/2026 19:23 | 100 | 54.05 |
| 09/28/2026 19:22 | 3 | 54.09 |
| 09/28/2026 19:21 | 1 | 54.08 |
| 09/28/2026 19:21 | 100 | 54.08 |
| 09/28/2026 19:20 | 1 | 54.06 |
| 09/28/2026 19:20 | 99 | 54.08 |
| 09/28/2026 19:20 | 100 | 54.08 |
| 09/28/2026 19:20 | 20 | 54.07 |
| 09/28/2026 19:20 | 5 | 54.07 |
| 09/28/2026 19:19 | 100 | 54.08 |
| 09/28/2026 19:17 | 5 | 54.13 |
| 09/28/2026 19:17 | 5 | 54.13 |
| 09/28/2026 19:16 | 100 | 54.12 |
| 09/28/2026 19:16 | 50 | 54.12 |
| 09/28/2026 19:16 | 18 | 54.12 |
| 09/28/2026 19:16 | 82 | 54.12 |
| 09/28/2026 19:14 | 6 | 54.11 |
| 09/28/2026 19:14 | 2 | 54.11 |
| 09/28/2026 19:13 | 20 | 54.15 |
| 09/28/2026 19:12 | 5 | 54.19 |
| 09/28/2026 19:12 | 100 | 54.20 |
| 09/28/2026 19:12 | 6 | 54.20 |
| 09/28/2026 19:12 | 29 | 54.26 |
| 09/28/2026 19:12 | 100 | 54.26 |
| 09/28/2026 19:12 | 5 | 54.21 |
| 09/28/2026 19:12 | 100 | 54.21 |
| 09/28/2026 19:12 | 1 | 54.21 |
| 09/28/2026 19:12 | 1 | 54.21 |
| 09/28/2026 19:12 | 1 | 54.21 |
| 09/28/2026 19:12 | 2 | 54.21 |
| 09/28/2026 19:12 | 100 | 54.21 |
| 09/28/2026 19:11 | 100 | 54.19 |
| 09/28/2026 19:11 | 64 | 54.22 |
| 09/28/2026 19:11 | 36 | 54.22 |
| 09/28/2026 19:11 | 2 | 54.18 |
| 09/28/2026 19:11 | 100 | 54.18 |
| 09/28/2026 19:11 | 98 | 54.18 |
| 09/28/2026 19:11 | 2 | 54.18 |
| 09/28/2026 19:11 | 2 | 54.17 |
| 09/28/2026 19:11 | 2 | 54.14 |
| 09/28/2026 19:11 | 10 | 54.14 |
| 09/28/2026 19:11 | 6 | 54.13 |
| 09/28/2026 19:11 | 6 | 54.13 |
| 09/28/2026 19:11 | 36 | 54.11 |
| 09/28/2026 19:11 | 1 | 54.11 |
| 09/28/2026 19:11 | 92 | 54.11 |
| 09/28/2026 19:11 | 8 | 54.11 |
| 09/28/2026 19:11 | 1 | 54.10 |
| 09/28/2026 19:11 | 1 | 54.10 |
| 09/28/2026 19:11 | 38 | 54.09 |
| 09/28/2026 19:11 | 46 | 54.09 |
| 09/28/2026 19:11 | 5 | 54.09 |
| 09/28/2026 19:09 | 32 | 54.08 |
| 09/28/2026 19:09 | 5 | 54.07 |
| 09/28/2026 19:09 | 100 | 54.07 |
| 09/28/2026 19:08 | 28 | 54.06 |
| 09/28/2026 19:08 | 20 | 54.05 |
| 09/28/2026 19:08 | 20 | 54.03 |
| 09/28/2026 19:08 | 6 | 54.03 |
| 09/28/2026 19:08 | 94 | 54.03 |
| 09/28/2026 19:08 | 5 | 54.03 |
| 09/28/2026 19:08 | 2 | 54.04 |
| 09/28/2026 19:08 | 1 | 54.04 |
| 09/28/2026 19:08 | 2 | 54.06 |
| 09/28/2026 19:08 | 12 | 54.06 |
| 09/28/2026 19:06 | 50 | 54.08 |
| 09/28/2026 19:06 | 96 | 54.08 |
| 09/28/2026 19:06 | 4 | 54.08 |
| 09/28/2026 19:06 | 50 | 54.08 |
| 09/28/2026 19:05 | 100 | 54.07 |
| 09/28/2026 19:01 | 100 | 54.065 |
| 09/28/2026 19:00 | 5 | 54.06 |
| 09/28/2026 19:00 | 50 | 54.06 |
| 09/28/2026 19:00 | 2 | 54.06 |
| 09/28/2026 19:00 | 3 | 54.06 |
| 09/28/2026 18:59 | 5 | 54.05 |
| 09/28/2026 18:54 | 7 | 54.05 |
| 09/28/2026 18:54 | 6 | 54.05 |
| 09/28/2026 18:54 | 1 | 54.05 |
| 09/28/2026 18:54 | 2 | 54.06 |
| 09/28/2026 18:54 | 50 | 54.05 |
| 09/28/2026 18:53 | 100 | 54.04 |
| 09/28/2026 18:53 | 50 | 54.05 |
| 09/28/2026 18:53 | 50 | 54.05 |
| 09/28/2026 18:51 | 1 | 54.05 |
| 09/28/2026 18:50 | 1 | 54.08 |
| 09/28/2026 18:50 | 8 | 54.08 |
| 09/28/2026 18:50 | 98 | 54.08 |
| 09/28/2026 18:50 | 2 | 54.08 |
| 09/28/2026 18:50 | 5 | 54.06 |
| 09/28/2026 18:49 | 100 | 54.04 |
| 09/28/2026 18:49 | 100 | 54.04 |
| 09/28/2026 18:49 | 100 | 54.04 |
| 09/28/2026 18:49 | 100 | 54.04 |
| 09/28/2026 18:48 | 19 | 54.07 |
| 09/28/2026 18:48 | 1 | 54.07 |
| 09/28/2026 18:46 | 5 | 54.05 |
| 09/28/2026 18:45 | 20 | 54.06 |
| 09/28/2026 18:45 | 80 | 54.06 |
| 09/28/2026 18:45 | 80 | 54.06 |
| 09/28/2026 18:45 | 10 | 54.06 |
| 09/28/2026 18:45 | 10 | 54.06 |
| 09/28/2026 18:44 | 100 | 54.04 |
| 09/28/2026 18:44 | 10 | 54.04 |
| 09/28/2026 18:43 | 2 | 54.02 |
| 09/28/2026 18:43 | 7 | 54.02 |
| 09/28/2026 18:41 | 22 | 54.07 |
| 09/28/2026 18:40 | 51 | 54.05 |
| 09/28/2026 18:40 | 4 | 54.05 |
| 09/28/2026 18:40 | 35 | 54.05 |
| 09/28/2026 18:40 | 1 | 54.05 |
| 09/28/2026 18:40 | 5 | 54.06 |
| 09/28/2026 18:40 | 48 | 54.06 |
| 09/28/2026 18:40 | 10 | 54.06 |
| 09/28/2026 18:40 | 100 | 54.06 |
| 09/28/2026 18:40 | 10 | 54.06 |
| 09/28/2026 18:40 | 5 | 54.06 |
| 09/28/2026 18:40 | 2 | 54.07 |
| 09/28/2026 18:40 | 5 | 54.07 |
| 09/28/2026 18:40 | 100 | 54.09 |
| 09/28/2026 18:39 | 100 | 54.08 |
| 09/28/2026 18:39 | 100 | 54.08 |
| 09/28/2026 18:34 | 5 | 54.12 |
| 09/28/2026 18:34 | 6 | 54.12 |
| 09/28/2026 18:33 | 93 | 54.15 |
| 09/28/2026 18:33 | 7 | 54.15 |
| 09/28/2026 18:33 | 100 | 54.15 |
| 09/28/2026 18:32 | 12 | 54.14 |
| 09/28/2026 18:32 | 50 | 54.16 |
| 09/28/2026 18:32 | 100 | 54.16 |
| 09/28/2026 18:30 | 5 | 54.16 |
| 09/28/2026 18:29 | 5 | 54.18 |
| 09/28/2026 18:29 | 11 | 54.21 |
| 09/28/2026 18:28 | 11 | 54.205 |
| 09/28/2026 18:26 | 4 | 54.22 |
| 09/28/2026 18:24 | 36 | 54.18 |
| 09/28/2026 18:24 | 64 | 54.18 |
| 09/28/2026 18:24 | 4 | 54.21 |
| 09/28/2026 18:24 | 84 | 54.205 |
| 09/28/2026 18:24 | 3 | 54.21 |
| 09/28/2026 18:24 | 3 | 54.21 |
| 09/28/2026 18:24 | 28 | 54.20 |
| 09/28/2026 18:24 | 96 | 54.20 |
| 09/28/2026 18:24 | 2 | 54.20 |
| 09/28/2026 18:24 | 2 | 54.20 |
| 09/28/2026 18:24 | 1 | 54.20 |
| 09/28/2026 18:24 | 70 | 54.18 |
| 09/28/2026 18:24 | 20 | 54.18 |
| 09/28/2026 18:24 | 50 | 54.18 |
| 09/28/2026 18:24 | 74 | 54.18 |
| 09/28/2026 18:24 | 1 | 54.18 |
| 09/28/2026 18:23 | 75 | 54.16 |
| 09/28/2026 18:22 | 25 | 54.14 |
| 09/28/2026 18:22 | 25 | 54.14 |
| 09/28/2026 18:22 | 25 | 54.14 |
| 09/28/2026 18:22 | 25 | 54.14 |
| 09/28/2026 18:22 | 25 | 54.14 |
| 09/28/2026 18:22 | 100 | 54.15 |
| 09/28/2026 18:22 | 12 | 54.15 |
| 09/28/2026 18:20 | 24 | 54.19 |
| 09/28/2026 18:20 | 28 | 54.18 |
| 09/28/2026 18:20 | 71 | 54.17 |
| 09/28/2026 18:20 | 7 | 54.17 |
| 09/28/2026 18:20 | 130 | 54.17 |
| 09/28/2026 18:20 | 25 | 54.17 |
| 09/28/2026 18:20 | 100 | 54.16 |
| 09/28/2026 18:19 | 12 | 54.14 |
| 09/28/2026 18:18 | 5 | 54.15 |
| 09/28/2026 18:18 | 5 | 54.17 |
| 09/28/2026 18:18 | 49 | 54.19 |
| 09/28/2026 18:18 | 10 | 54.19 |
| 09/28/2026 18:18 | 12 | 54.19 |
| 09/28/2026 18:18 | 1 | 54.19 |
| 09/28/2026 18:17 | 33 | 54.20 |
| 09/28/2026 18:17 | 100 | 54.22 |
| 09/28/2026 18:17 | 24 | 54.22 |
| 09/28/2026 18:16 | 6 | 54.20 |
| 09/28/2026 18:16 | 17 | 54.19 |
| 09/28/2026 18:16 | 17 | 54.19 |
| 09/28/2026 18:16 | 22 | 54.19 |
| 09/28/2026 18:16 | 1 | 54.18 |
| 09/28/2026 18:16 | 5 | 54.18 |
| 09/28/2026 18:16 | 27 | 54.15 |
| 09/28/2026 18:16 | 1 | 54.15 |
| 09/28/2026 18:16 | 1 | 54.15 |
| 09/28/2026 18:16 | 100 | 54.15 |
| 09/28/2026 18:16 | 10 | 54.16 |
| 09/28/2026 18:15 | 100 | 54.15 |
| 09/28/2026 18:15 | 24 | 54.13 |
| 09/28/2026 18:15 | 100 | 54.13 |
| 09/28/2026 18:15 | 20 | 54.13 |
| 09/28/2026 18:15 | 1 | 54.13 |
| 09/28/2026 18:15 | 50 | 54.13 |
| 09/28/2026 18:15 | 8 | 54.13 |
| 09/28/2026 18:15 | 1 | 54.12 |
| 09/28/2026 18:15 | 100 | 54.12 |
| 09/28/2026 18:14 | 1 | 54.13 |
| 09/28/2026 18:14 | 1 | 54.13 |
| 09/28/2026 18:14 | 1 | 54.13 |
| 09/28/2026 18:14 | 10 | 54.13 |
| 09/28/2026 18:12 | 20 | 54.14 |
| 09/28/2026 18:12 | 80 | 54.14 |
| 09/28/2026 18:12 | 1 | 54.14 |
| 09/28/2026 18:12 | 100 | 54.14 |
| 09/28/2026 18:11 | 100 | 54.16 |
| 09/28/2026 18:10 | 50 | 54.15 |
| 09/28/2026 18:09 | 100 | 54.13 |
| 09/28/2026 18:09 | 100 | 54.13 |
| 09/28/2026 18:06 | 150 | 54.14 |
| 09/28/2026 18:06 | 20 | 54.15 |
| 09/28/2026 18:06 | 100 | 54.15 |
| 09/28/2026 18:06 | 20 | 54.15 |
| 09/28/2026 18:06 | 50 | 54.13 |
| 09/28/2026 18:06 | 77 | 54.13 |
| 09/28/2026 18:06 | 23 | 54.13 |
| 09/28/2026 18:06 | 20 | 54.13 |
| 09/28/2026 18:06 | 100 | 54.13 |
| 09/28/2026 18:04 | 38 | 54.11 |
| 09/28/2026 18:04 | 1 | 54.11 |
| 09/28/2026 18:04 | 11 | 54.11 |
| 09/28/2026 18:04 | 1 | 54.11 |
| 09/28/2026 18:04 | 5 | 54.12 |
| 09/28/2026 18:04 | 5 | 54.12 |
| 09/28/2026 18:04 | 5 | 54.13 |
| 09/28/2026 18:04 | 1 | 54.13 |
| 09/28/2026 18:04 | 12 | 54.13 |
| 09/28/2026 18:04 | 100 | 54.13 |
| 09/28/2026 18:04 | 7 | 54.14 |
| 09/28/2026 18:04 | 100 | 54.14 |
| 09/28/2026 18:04 | 30 | 54.14 |
| 09/28/2026 18:00 | 22 | 54.18 |
| 09/28/2026 18:00 | 100 | 54.18 |
| 09/28/2026 18:00 | 12 | 54.18 |
| 09/28/2026 18:00 | 6 | 54.18 |
| 09/28/2026 18:00 | 100 | 54.18 |
| 09/28/2026 18:00 | 10 | 54.18 |
| 09/28/2026 18:00 | 10 | 54.18 |
| 09/28/2026 18:00 | 12 | 54.17 |
| 09/28/2026 18:00 | 12 | 54.17 |
| 09/28/2026 18:00 | 92 | 54.17 |
| 09/28/2026 18:00 | 12 | 54.17 |
| 09/28/2026 18:00 | 100 | 54.16 |
| 09/28/2026 18:00 | 76 | 54.16 |
| 09/28/2026 18:00 | 5 | 54.16 |
| 09/28/2026 18:00 | 23 | 54.15 |
| 09/28/2026 17:59 | 1 | 54.15 |
| 09/28/2026 17:54 | 1 | 54.15 |
| 09/28/2026 17:54 | 50 | 54.14 |
| 09/28/2026 17:54 | 20 | 54.14 |
| 09/28/2026 17:53 | 43 | 54.14 |
| 09/28/2026 17:53 | 5 | 54.14 |
| 09/28/2026 17:53 | 42 | 54.15 |
| 09/28/2026 17:53 | 100 | 54.15 |
| 09/28/2026 17:51 | 19 | 54.15 |
| 09/28/2026 17:46 | 100 | 54.16 |
| 09/28/2026 17:44 | 1 | 54.18 |
| 09/28/2026 17:44 | 27 | 54.18 |
| 09/28/2026 17:44 | 23 | 54.18 |
| 09/28/2026 17:41 | 20 | 54.15 |
| 09/28/2026 17:41 | 100 | 54.15 |
| 09/28/2026 17:41 | 100 | 54.135 |
| 09/28/2026 17:41 | 25 | 54.13 |
| 09/28/2026 17:41 | 15 | 54.14 |
| 09/28/2026 17:41 | 100 | 54.14 |
| 09/28/2026 17:41 | 40 | 54.15 |
| 09/28/2026 17:39 | 2 | 54.18 |
| 09/28/2026 17:39 | 1 | 54.18 |
| 09/28/2026 17:39 | 1 | 54.17 |
| 09/28/2026 17:38 | 1 | 54.17 |
| 09/28/2026 17:38 | 100 | 54.16 |
| 09/28/2026 17:38 | 20 | 54.14 |
| 09/28/2026 17:35 | 1 | 54.15 |
| 09/28/2026 17:35 | 100 | 54.15 |
| 09/28/2026 17:35 | 100 | 54.15 |
| 09/28/2026 17:34 | 5 | 54.13 |
| 09/28/2026 17:33 | 5 | 54.14 |
| 09/28/2026 17:33 | 11 | 54.14 |
| 09/28/2026 17:33 | 37 | 54.14 |
| 09/28/2026 17:33 | 12 | 54.15 |
| 09/28/2026 17:32 | 63 | 54.16 |
| 09/28/2026 17:30 | 50 | 54.17 |
| 09/28/2026 17:30 | 100 | 54.17 |
| 09/28/2026 17:29 | 5 | 54.14 |
| 09/28/2026 17:29 | 31 | 54.16 |
| 09/28/2026 17:29 | 100 | 54.16 |
| 09/28/2026 17:29 | 6 | 54.16 |
| 09/28/2026 17:29 | 62 | 54.17 |
| 09/28/2026 17:28 | 3 | 54.18 |
| 09/28/2026 17:28 | 100 | 54.18 |
| 09/28/2026 17:28 | 100 | 54.18 |
| 09/28/2026 17:28 | 18 | 54.18 |
| 09/28/2026 17:28 | 82 | 54.18 |
| 09/28/2026 17:27 | 50 | 54.17 |
| 09/28/2026 17:27 | 100 | 54.17 |
| 09/28/2026 17:26 | 5 | 54.18 |
| 09/28/2026 17:26 | 25 | 54.19 |
| 09/28/2026 17:25 | 90 | 54.20 |
| 09/28/2026 17:25 | 10 | 54.20 |
| 09/28/2026 17:25 | 100 | 54.20 |
| 09/28/2026 17:25 | 31 | 54.21 |
| 09/28/2026 17:25 | 100 | 54.23 |
| 09/28/2026 17:25 | 11 | 54.23 |
| 09/28/2026 17:25 | 9 | 54.23 |
| 09/28/2026 17:25 | 1 | 54.21 |
| 09/28/2026 17:24 | 1 | 54.22 |
| 09/28/2026 17:24 | 1 | 54.23 |
| 09/28/2026 17:22 | 30 | 54.25 |
| 09/28/2026 17:22 | 24 | 54.25 |
| 09/28/2026 17:21 | 25 | 54.235 |
| 09/28/2026 17:20 | 19 | 54.24 |
| 09/28/2026 17:20 | 6 | 54.24 |
| 09/28/2026 17:20 | 74 | 54.25 |
| 09/28/2026 17:20 | 26 | 54.25 |
| 09/28/2026 17:20 | 100 | 54.26 |
| 09/28/2026 17:20 | 1 | 54.26 |
| 09/28/2026 17:19 | 30 | 54.27 |
| 09/28/2026 17:17 | 150 | 54.22 |
| 09/28/2026 17:15 | 100 | 54.15 |
| 09/28/2026 17:12 | 12 | 54.16 |
| 09/28/2026 17:10 | 100 | 54.22 |
| 09/28/2026 17:10 | 32 | 54.20 |
| 09/28/2026 17:10 | 36 | 54.20 |
| 09/28/2026 17:10 | 100 | 54.19 |
| 09/28/2026 17:09 | 100 | 54.20 |
| 09/28/2026 17:09 | 5 | 54.19 |
| 09/28/2026 17:09 | 1 | 54.17 |
| 09/28/2026 17:09 | 28 | 54.17 |
| 09/28/2026 17:09 | 100 | 54.17 |
| 09/28/2026 17:09 | 28 | 54.14 |
| 09/28/2026 17:07 | 5 | 54.13 |
| 09/28/2026 17:07 | 5 | 54.14 |
| 09/28/2026 17:07 | 83 | 54.15 |
| 09/28/2026 17:07 | 50 | 54.17 |
| 09/28/2026 17:03 | 17 | 54.15 |
| 09/28/2026 17:02 | 88 | 54.16 |
| 09/28/2026 17:02 | 12 | 54.16 |
| 09/28/2026 17:02 | 12 | 54.17 |
| 09/28/2026 17:00 | 10 | 54.19 |
| 09/28/2026 17:00 | 100 | 54.19 |
| 09/28/2026 17:00 | 5 | 54.19 |
| 09/28/2026 17:00 | 95 | 54.19 |
| 09/28/2026 17:00 | 5 | 54.18 |
| 09/28/2026 17:00 | 42 | 54.17 |
| 09/28/2026 17:00 | 58 | 54.17 |
| 09/28/2026 17:00 | 10 | 54.17 |
| 09/28/2026 17:00 | 20 | 54.17 |
| 09/28/2026 17:00 | 50 | 54.17 |
| 09/28/2026 17:00 | 18 | 54.17 |
| 09/28/2026 16:57 | 112 | 54.16 |
| 09/28/2026 16:56 | 5 | 54.15 |
| 09/28/2026 16:56 | 100 | 54.17 |
| 09/28/2026 16:55 | 12 | 54.18 |
| 09/28/2026 16:55 | 100 | 54.19 |
| 09/28/2026 16:55 | 100 | 54.19 |
| 09/28/2026 16:55 | 2 | 54.19 |
| 09/28/2026 16:55 | 100 | 54.19 |
| 09/28/2026 16:55 | 35 | 54.20 |
| 09/28/2026 16:54 | 1 | 54.23 |
| 09/28/2026 16:54 | 10 | 54.23 |
| 09/28/2026 16:53 | 2 | 54.23 |
| 09/28/2026 16:52 | 40 | 54.22 |
| 09/28/2026 16:50 | 5 | 54.20 |
| 09/28/2026 16:49 | 1 | 54.22 |
| 09/28/2026 16:48 | 100 | 54.22 |
| 09/28/2026 16:48 | 100 | 54.22 |
| 09/28/2026 16:48 | 100 | 54.25 |
| 09/28/2026 16:48 | 6 | 54.27 |
| 09/28/2026 16:48 | 5 | 54.26 |
| 09/28/2026 16:48 | 25 | 54.26 |
| 09/28/2026 16:46 | 28 | 54.25 |
| 09/28/2026 16:46 | 6 | 54.25 |
| 09/28/2026 16:46 | 4 | 54.24 |
| 09/28/2026 16:46 | 100 | 54.22 |
| 09/28/2026 16:44 | 2 | 54.23 |
| 09/28/2026 16:44 | 20 | 54.22 |
| 09/28/2026 16:43 | 5 | 54.21 |
| 09/28/2026 16:43 | 30 | 54.21 |
| 09/28/2026 16:43 | 78 | 54.21 |
| 09/28/2026 16:43 | 22 | 54.21 |
| 09/28/2026 16:43 | 1 | 54.20 |
| 09/28/2026 16:43 | 100 | 54.20 |
| 09/28/2026 16:42 | 20 | 54.19 |
| 09/28/2026 16:42 | 20 | 54.19 |
| 09/28/2026 16:42 | 50 | 54.19 |
| 09/28/2026 16:42 | 9 | 54.19 |
| 09/28/2026 16:42 | 41 | 54.19 |
| 09/28/2026 16:42 | 21 | 54.19 |
| 09/28/2026 16:41 | 100 | 54.17 |
| 09/28/2026 16:39 | 100 | 54.195 |
| 09/28/2026 16:38 | 30 | 54.20 |
| 09/28/2026 16:38 | 4 | 54.20 |
| 09/28/2026 16:38 | 8 | 54.20 |
| 09/28/2026 16:38 | 2 | 54.22 |
| 09/28/2026 16:38 | 5 | 54.24 |
| 09/28/2026 16:38 | 5 | 54.26 |
| 09/28/2026 16:38 | 5 | 54.26 |
| 09/28/2026 16:38 | 2 | 54.26 |
| 09/28/2026 16:38 | 10 | 54.26 |
| 09/28/2026 16:36 | 20 | 54.30 |
| 09/28/2026 16:36 | 34 | 54.30 |
| 09/28/2026 16:36 | 100 | 54.30 |
| 09/28/2026 16:36 | 5 | 54.29 |
| 09/28/2026 16:36 | 18 | 54.29 |
| 09/28/2026 16:36 | 2 | 54.28 |
| 09/28/2026 16:35 | 5 | 54.28 |
| 09/28/2026 16:35 | 5 | 54.28 |
| 09/28/2026 16:35 | 5 | 54.28 |
| 09/28/2026 16:35 | 6 | 54.28 |
| 09/28/2026 16:35 | 4 | 54.31 |
| 09/28/2026 16:34 | 1 | 54.31 |
| 09/28/2026 16:34 | 36 | 54.325 |
| 09/28/2026 16:34 | 5 | 54.32 |
| 09/28/2026 16:32 | 5 | 54.33 |
| 09/28/2026 16:32 | 15 | 54.33 |
| 09/28/2026 16:32 | 20 | 54.34 |
| 09/28/2026 16:32 | 6 | 54.34 |
| 09/28/2026 16:32 | 5 | 54.35 |
| 09/28/2026 16:32 | 100 | 54.35 |
| 09/28/2026 16:32 | 48 | 54.36 |
| 09/28/2026 16:32 | 52 | 54.36 |
| 09/28/2026 16:29 | 2 | 54.37 |
| 09/28/2026 16:29 | 34 | 54.37 |
| 09/28/2026 16:27 | 100 | 54.36 |
| 09/28/2026 16:27 | 49 | 54.36 |
| 09/28/2026 16:27 | 51 | 54.36 |
| 09/28/2026 16:27 | 14 | 54.39 |
| 09/28/2026 16:25 | 5 | 54.39 |
| 09/28/2026 16:25 | 1 | 54.38 |
| 09/28/2026 16:25 | 10 | 54.38 |
| 09/28/2026 16:25 | 5 | 54.38 |
| 09/28/2026 16:25 | 51 | 54.38 |
| 09/28/2026 16:25 | 17 | 54.38 |
| 09/28/2026 16:24 | 30 | 54.36 |
| 09/28/2026 16:24 | 3 | 54.35 |
| 09/28/2026 16:24 | 13 | 54.34 |
| 09/28/2026 16:23 | 100 | 54.32 |
| 09/28/2026 16:22 | 5 | 54.33 |
| 09/28/2026 16:22 | 36 | 54.33 |
| 09/28/2026 16:22 | 54 | 54.33 |
| 09/28/2026 16:22 | 39 | 54.34 |
| 09/28/2026 16:20 | 1 | 54.31 |
| 09/28/2026 16:20 | 26 | 54.31 |
| 09/28/2026 16:19 | 100 | 54.27 |
| 09/28/2026 16:19 | 50 | 54.27 |
| 09/28/2026 16:19 | 50 | 54.27 |
| 09/28/2026 16:19 | 100 | 54.27 |
| 09/28/2026 16:19 | 24 | 54.28 |
| 09/28/2026 16:19 | 100 | 54.29 |
| 09/28/2026 16:18 | 25 | 54.34 |
| 09/28/2026 16:18 | 3 | 54.34 |
| 09/28/2026 16:18 | 100 | 54.30 |
| 09/28/2026 16:16 | 5 | 54.31 |
| 09/28/2026 16:16 | 5 | 54.31 |
| 09/28/2026 16:16 | 100 | 54.32 |
| 09/28/2026 16:15 | 5 | 54.34 |
| 09/28/2026 16:15 | 95 | 54.34 |
| 09/28/2026 16:15 | 6 | 54.34 |
| 09/28/2026 16:15 | 5 | 54.35 |
| 09/28/2026 16:15 | 100 | 54.35 |
| 09/28/2026 16:15 | 100 | 54.36 |
| 09/28/2026 16:13 | 5 | 54.40 |
| 09/28/2026 16:13 | 20 | 54.40 |
| 09/28/2026 16:13 | 100 | 54.40 |
| 09/28/2026 16:13 | 100 | 54.40 |
| 09/28/2026 16:13 | 5 | 54.41 |
| 09/28/2026 16:13 | 5 | 54.43 |
| 09/28/2026 16:13 | 5 | 54.45 |
| 09/28/2026 16:11 | 15 | 54.46 |
| 09/28/2026 16:11 | 5 | 54.46 |
| 09/28/2026 16:11 | 100 | 54.46 |
| 09/28/2026 16:11 | 100 | 54.47 |
| 09/28/2026 16:11 | 100 | 54.48 |
| 09/28/2026 16:11 | 200 | 54.49 |
| 09/28/2026 16:10 | 34 | 54.50 |
| 09/28/2026 16:10 | 3 | 54.48 |
| 09/28/2026 16:10 | 2 | 54.48 |
| 09/28/2026 16:09 | 3 | 54.47 |
| 09/28/2026 16:07 | 28 | 54.42 |
| 09/28/2026 16:06 | 100 | 54.39 |
| 09/28/2026 16:06 | 38 | 54.39 |
| 09/28/2026 16:06 | 1 | 54.37 |
| 09/28/2026 16:05 | 3 | 54.34 |
| 09/28/2026 16:05 | 100 | 54.33 |
| 09/28/2026 16:05 | 3 | 54.32 |
| 09/28/2026 16:05 | 8 | 54.32 |
| 09/28/2026 16:05 | 25 | 54.30 |
| 09/28/2026 16:05 | 100 | 54.30 |
| 09/28/2026 16:05 | 12 | 54.30 |
| 09/28/2026 16:05 | 100 | 54.32 |
| 09/28/2026 16:05 | 5 | 54.33 |
| 09/28/2026 16:05 | 5 | 54.33 |
| 09/28/2026 16:05 | 14 | 54.33 |
| 09/28/2026 16:04 | 5 | 54.34 |
| 09/28/2026 16:03 | 150 | 54.38 |
| 09/28/2026 16:03 | 1 | 54.38 |
| 09/28/2026 16:03 | 100 | 54.37 |
| 09/28/2026 16:03 | 100 | 54.37 |
| 09/28/2026 16:01 | 100 | 54.36 |
| 09/28/2026 16:01 | 12 | 54.38 |
| 09/28/2026 16:01 | 13 | 54.38 |
| 09/28/2026 16:01 | 13 | 54.38 |
| 09/28/2026 16:01 | 5 | 54.35 |
| 09/28/2026 16:01 | 100 | 54.34 |
| 09/28/2026 16:00 | 100 | 54.32 |
| 09/28/2026 16:00 | 5 | 54.32 |
| 09/28/2026 15:59 | 38 | 54.35 |
| 09/28/2026 15:59 | 400 | 54.34 |
| 09/28/2026 15:59 | 100 | 54.31 |
| 09/28/2026 15:59 | 100 | 54.31 |
| 09/28/2026 15:58 | 67 | 54.25 |
| 09/28/2026 15:58 | 3 | 54.25 |
| 09/28/2026 15:58 | 27 | 54.23 |
| 09/28/2026 15:58 | 26 | 54.23 |
| 09/28/2026 15:58 | 13 | 54.23 |
| 09/28/2026 15:58 | 100 | 54.21 |
| 09/28/2026 15:58 | 40 | 54.21 |
| 09/28/2026 15:58 | 200 | 54.20 |
| 09/28/2026 15:58 | 5 | 54.20 |
| 09/28/2026 15:58 | 600 | 54.20 |
| 09/28/2026 15:58 | 100 | 54.19 |
| 09/28/2026 15:58 | 150 | 54.19 |
| 09/28/2026 15:57 | 25 | 54.165 |
| 09/28/2026 15:57 | 5 | 54.19 |
| 09/28/2026 15:55 | 5 | 54.20 |
| 09/28/2026 15:55 | 100 | 54.19 |
| 09/28/2026 15:54 | 100 | 54.17 |
| 09/28/2026 15:54 | 1 | 54.17 |
| 09/28/2026 15:54 | 100 | 54.17 |
| 09/28/2026 15:54 | 25 | 54.20 |
| 09/28/2026 15:54 | 25 | 54.20 |
| 09/28/2026 15:54 | 1 | 54.22 |
| 09/28/2026 15:54 | 25 | 54.22 |
| 09/28/2026 15:54 | 25 | 54.22 |
| 09/28/2026 15:53 | 100 | 54.18 |
| 09/28/2026 15:53 | 100 | 54.18 |
| 09/28/2026 15:53 | 100 | 54.17 |
| 09/28/2026 15:53 | 21 | 54.17 |
| 09/28/2026 15:52 | 25 | 54.165 |
| 09/28/2026 15:52 | 26 | 54.17 |
| 09/28/2026 15:52 | 39 | 54.17 |
| 09/28/2026 15:52 | 100 | 54.15 |
| 09/28/2026 15:52 | 98 | 54.15 |
| 09/28/2026 15:52 | 2 | 54.15 |
| 09/28/2026 15:49 | 5 | 54.11 |
| 09/28/2026 15:49 | 100 | 54.10 |
| 09/28/2026 15:49 | 200 | 54.10 |
| 09/28/2026 15:49 | 12 | 54.10 |
| 09/28/2026 15:49 | 20 | 54.05 |
| 09/28/2026 15:49 | 10 | 54.05 |
| 09/28/2026 15:49 | 10 | 54.05 |
| 09/28/2026 15:49 | 60 | 54.05 |
| 09/28/2026 15:49 | 55 | 54.06 |
| 09/28/2026 15:49 | 10 | 54.06 |
| 09/28/2026 15:49 | 25 | 54.06 |
| 09/28/2026 15:49 | 10 | 54.06 |
| 09/28/2026 15:46 | 100 | 54.12 |
| 09/28/2026 15:45 | 1 | 54.14 |
| 09/28/2026 15:44 | 14 | 54.19 |
| 09/28/2026 15:44 | 74 | 54.14 |
| 09/28/2026 15:44 | 37 | 54.14 |
| 09/28/2026 15:44 | 100 | 54.16 |
| 09/28/2026 15:44 | 13 | 54.17 |
| 09/28/2026 15:44 | 13 | 54.17 |
| 09/28/2026 15:44 | 13 | 54.17 |
| 09/28/2026 15:44 | 13 | 54.16 |
| 09/28/2026 15:44 | 13 | 54.16 |
| 09/28/2026 15:44 | 13 | 54.15 |
| 09/28/2026 15:44 | 5 | 54.14 |
| 09/28/2026 15:44 | 1 | 54.14 |
| 09/28/2026 15:44 | 100 | 54.14 |
| 09/28/2026 15:40 | 38 | 54.14 |
| 09/28/2026 15:40 | 60 | 54.08 |
| 09/28/2026 15:40 | 7 | 54.08 |
| 09/28/2026 15:40 | 33 | 54.08 |
| 09/28/2026 15:40 | 13 | 54.06 |
| 09/28/2026 15:40 | 39 | 54.06 |
| 09/28/2026 15:40 | 1 | 54.06 |
| 09/28/2026 15:40 | 15 | 54.05 |
| 09/28/2026 15:40 | 15 | 54.05 |
| 09/28/2026 15:40 | 100 | 54.05 |
| 09/28/2026 15:40 | 61 | 54.04 |
| 09/28/2026 15:40 | 100 | 53.97 |
| 09/28/2026 15:40 | 95 | 53.97 |
| 09/28/2026 15:40 | 100 | 53.97 |
| 09/28/2026 15:40 | 5 | 53.97 |
| 09/28/2026 15:38 | 20 | 54.09 |
| 09/28/2026 15:38 | 100 | 54.09 |
| 09/28/2026 15:36 | 100 | 54.30 |
| 09/28/2026 15:36 | 5 | 54.25 |
| 09/28/2026 15:36 | 37 | 54.25 |
| 09/28/2026 15:36 | 1 | 54.25 |
| 09/28/2026 15:36 | 1 | 54.18 |
| 09/28/2026 15:34 | 3 | 54.03 |
| 09/28/2026 15:34 | 92 | 53.97 |
| 09/28/2026 15:34 | 8 | 53.97 |
| 09/28/2026 15:34 | 8 | 53.97 |
| 09/28/2026 15:34 | 2 | 53.98 |
| 09/28/2026 15:34 | 6 | 53.98 |
| 09/28/2026 15:34 | 192 | 53.97 |
| 09/28/2026 15:34 | 5 | 53.97 |
| 09/28/2026 15:34 | 100 | 53.97 |
| 09/28/2026 15:32 | 25 | 53.86 |
| 09/28/2026 15:32 | 25 | 53.86 |
| 09/28/2026 15:32 | 25 | 53.86 |
| 09/28/2026 15:32 | 25 | 53.86 |
| 09/28/2026 15:32 | 25 | 53.86 |
| 09/28/2026 15:32 | 300 | 53.79 |
| 09/28/2026 15:32 | 3 | 53.80 |
| 09/28/2026 15:31 | 100 | 53.79 |
| 09/28/2026 15:31 | 300 | 53.79 |
| 09/28/2026 15:30 | 4800 | 53.93 |
| 09/28/2026 15:30 | 4800 | 53.93 |