Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
32.84
-0.25
(
-0.76% )
|
32.80
|
2,900 |
32.81
|
300 |
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 | 97833 | 32.84 |
| 09/28/2026 22:00 | 100 | 32.81 |
| 09/28/2026 21:59 | 1 | 32.81 |
| 09/28/2026 21:59 | 100 | 32.825 |
| 09/28/2026 21:59 | 310 | 32.82 |
| 09/28/2026 21:59 | 100 | 32.825 |
| 09/28/2026 21:59 | 5 | 32.84 |
| 09/28/2026 21:59 | 100 | 32.84 |
| 09/28/2026 21:59 | 1 | 32.82 |
| 09/28/2026 21:59 | 410 | 32.81 |
| 09/28/2026 21:59 | 5 | 32.79 |
| 09/28/2026 21:59 | 3 | 32.79 |
| 09/28/2026 21:59 | 15 | 32.80 |
| 09/28/2026 21:59 | 7 | 32.80 |
| 09/28/2026 21:59 | 78 | 32.80 |
| 09/28/2026 21:59 | 13 | 32.80 |
| 09/28/2026 21:59 | 6 | 32.815 |
| 09/28/2026 21:59 | 21 | 32.79 |
| 09/28/2026 21:59 | 1 | 32.80 |
| 09/28/2026 21:59 | 1 | 32.80 |
| 09/28/2026 21:59 | 12 | 32.80 |
| 09/28/2026 21:59 | 2 | 32.81 |
| 09/28/2026 21:59 | 1 | 32.80 |
| 09/28/2026 21:59 | 36 | 32.80 |
| 09/28/2026 21:59 | 5 | 32.80 |
| 09/28/2026 21:59 | 1 | 32.815 |
| 09/28/2026 21:59 | 3 | 32.79 |
| 09/28/2026 21:59 | 2 | 32.82 |
| 09/28/2026 21:59 | 3 | 32.815 |
| 09/28/2026 21:59 | 1 | 32.79 |
| 09/28/2026 21:59 | 3 | 32.79 |
| 09/28/2026 21:59 | 1 | 32.815 |
| 09/28/2026 21:59 | 6 | 32.79 |
| 09/28/2026 21:59 | 8 | 32.79 |
| 09/28/2026 21:59 | 7 | 32.79 |
| 09/28/2026 21:59 | 48 | 32.79 |
| 09/28/2026 21:59 | 99 | 32.81 |
| 09/28/2026 21:59 | 1 | 32.81 |
| 09/28/2026 21:59 | 2 | 32.81 |
| 09/28/2026 21:59 | 5 | 32.81 |
| 09/28/2026 21:59 | 17 | 32.81 |
| 09/28/2026 21:59 | 3 | 32.80 |
| 09/28/2026 21:59 | 2 | 32.80 |
| 09/28/2026 21:59 | 47 | 32.79 |
| 09/28/2026 21:59 | 9 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.79 |
| 09/28/2026 21:59 | 13 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.79 |
| 09/28/2026 21:59 | 12 | 32.78 |
| 09/28/2026 21:59 | 91 | 32.765 |
| 09/28/2026 21:59 | 2 | 32.77 |
| 09/28/2026 21:59 | 57 | 32.77 |
| 09/28/2026 21:59 | 9 | 32.78 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 39 | 32.78 |
| 09/28/2026 21:59 | 2 | 32.78 |
| 09/28/2026 21:59 | 3 | 32.80 |
| 09/28/2026 21:59 | 2 | 32.80 |
| 09/28/2026 21:59 | 100 | 32.79 |
| 09/28/2026 21:59 | 16 | 32.78 |
| 09/28/2026 21:59 | 100 | 32.805 |
| 09/28/2026 21:59 | 3 | 32.805 |
| 09/28/2026 21:59 | 100 | 32.805 |
| 09/28/2026 21:59 | 1 | 32.80 |
| 09/28/2026 21:59 | 71 | 32.80 |
| 09/28/2026 21:59 | 136 | 32.78 |
| 09/28/2026 21:59 | 10 | 32.78 |
| 09/28/2026 21:59 | 102 | 32.78 |
| 09/28/2026 21:59 | 98 | 32.78 |
| 09/28/2026 21:59 | 2 | 32.78 |
| 09/28/2026 21:59 | 100 | 32.76 |
| 09/28/2026 21:59 | 18 | 32.77 |
| 09/28/2026 21:59 | 90 | 32.76 |
| 09/28/2026 21:59 | 10 | 32.76 |
| 09/28/2026 21:59 | 100 | 32.77 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 100 | 32.78 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 48 | 32.78 |
| 09/28/2026 21:59 | 20 | 32.78 |
| 09/28/2026 21:59 | 173 | 32.78 |
| 09/28/2026 21:59 | 9 | 32.79 |
| 09/28/2026 21:59 | 2 | 32.79 |
| 09/28/2026 21:59 | 4 | 32.79 |
| 09/28/2026 21:59 | 46 | 32.79 |
| 09/28/2026 21:59 | 5 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.80 |
| 09/28/2026 21:59 | 2 | 32.81 |
| 09/28/2026 21:59 | 62 | 32.81 |
| 09/28/2026 21:59 | 24 | 32.81 |
| 09/28/2026 21:59 | 76 | 32.81 |
| 09/28/2026 21:58 | 54 | 32.79 |
| 09/28/2026 21:58 | 100 | 32.79 |
| 09/28/2026 21:58 | 10 | 32.79 |
| 09/28/2026 21:58 | 28 | 32.77 |
| 09/28/2026 21:58 | 40 | 32.77 |
| 09/28/2026 21:58 | 10 | 32.77 |
| 09/28/2026 21:58 | 4 | 32.77 |
| 09/28/2026 21:58 | 8 | 32.77 |
| 09/28/2026 21:58 | 12 | 32.77 |
| 09/28/2026 21:58 | 90 | 32.77 |
| 09/28/2026 21:58 | 10 | 32.77 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 8 | 32.75 |
| 09/28/2026 21:58 | 2 | 32.75 |
| 09/28/2026 21:58 | 100 | 32.75 |
| 09/28/2026 21:58 | 7 | 32.75 |
| 09/28/2026 21:58 | 422 | 32.75 |
| 09/28/2026 21:58 | 178 | 32.75 |
| 09/28/2026 21:58 | 20 | 32.75 |
| 09/28/2026 21:58 | 39 | 32.75 |
| 09/28/2026 21:58 | 22 | 32.75 |
| 09/28/2026 21:58 | 78 | 32.75 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 13 | 32.72 |
| 09/28/2026 21:58 | 95 | 32.72 |
| 09/28/2026 21:58 | 5 | 32.72 |
| 09/28/2026 21:58 | 20 | 32.75 |
| 09/28/2026 21:58 | 100 | 32.75 |
| 09/28/2026 21:58 | 100 | 32.75 |
| 09/28/2026 21:58 | 300 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 24 | 32.73 |
| 09/28/2026 21:58 | 33 | 32.73 |
| 09/28/2026 21:58 | 43 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 28 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 33 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 4 | 32.73 |
| 09/28/2026 21:58 | 5 | 32.73 |
| 09/28/2026 21:58 | 1 | 32.73 |
| 09/28/2026 21:58 | 7 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 37 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 17 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 100 | 32.73 |
| 09/28/2026 21:58 | 66 | 32.73 |
| 09/28/2026 21:58 | 20 | 32.73 |
| 09/28/2026 21:58 | 7 | 32.73 |
| 09/28/2026 21:58 | 600 | 32.73 |
| 09/28/2026 21:58 | 15 | 32.73 |
| 09/28/2026 21:58 | 9 | 32.73 |
| 09/28/2026 21:58 | 311 | 32.72 |
| 09/28/2026 21:58 | 64 | 32.69 |
| 09/28/2026 21:58 | 4 | 32.69 |
| 09/28/2026 21:58 | 2 | 32.69 |
| 09/28/2026 21:58 | 2 | 32.69 |
| 09/28/2026 21:58 | 16 | 32.69 |
| 09/28/2026 21:58 | 12 | 32.69 |
| 09/28/2026 21:58 | 3 | 32.69 |
| 09/28/2026 21:57 | 4 | 32.69 |
| 09/28/2026 21:57 | 4 | 32.69 |
| 09/28/2026 21:57 | 1 | 32.69 |
| 09/28/2026 21:57 | 7 | 32.69 |
| 09/28/2026 21:57 | 4 | 32.69 |
| 09/28/2026 21:57 | 2 | 32.69 |
| 09/28/2026 21:57 | 2 | 32.69 |
| 09/28/2026 21:57 | 7 | 32.69 |
| 09/28/2026 21:57 | 8 | 32.69 |
| 09/28/2026 21:57 | 3 | 32.69 |
| 09/28/2026 21:57 | 5 | 32.69 |
| 09/28/2026 21:57 | 65 | 32.69 |
| 09/28/2026 21:57 | 29 | 32.70 |
| 09/28/2026 21:57 | 32 | 32.70 |
| 09/28/2026 21:57 | 148 | 32.70 |
| 09/28/2026 21:57 | 1 | 32.70 |
| 09/28/2026 21:57 | 6 | 32.70 |
| 09/28/2026 21:57 | 244 | 32.70 |
| 09/28/2026 21:57 | 1 | 32.70 |
| 09/28/2026 21:56 | 49 | 32.71 |
| 09/28/2026 21:56 | 19 | 32.71 |
| 09/28/2026 21:56 | 35 | 32.71 |
| 09/28/2026 21:56 | 25 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 1 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.73 |
| 09/28/2026 21:56 | 100 | 32.73 |
| 09/28/2026 21:56 | 100 | 32.73 |
| 09/28/2026 21:56 | 1 | 32.73 |
| 09/28/2026 21:56 | 3 | 32.72 |
| 09/28/2026 21:56 | 4 | 32.72 |
| 09/28/2026 21:56 | 100 | 32.72 |
| 09/28/2026 21:56 | 100 | 32.72 |
| 09/28/2026 21:56 | 33 | 32.72 |
| 09/28/2026 21:56 | 31 | 32.72 |
| 09/28/2026 21:56 | 4 | 32.72 |
| 09/28/2026 21:56 | 4 | 32.72 |
| 09/28/2026 21:56 | 100 | 32.72 |
| 09/28/2026 21:56 | 28 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 46 | 32.71 |
| 09/28/2026 21:56 | 154 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 38 | 32.71 |
| 09/28/2026 21:56 | 62 | 32.71 |
| 09/28/2026 21:56 | 1 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 1 | 32.71 |
| 09/28/2026 21:56 | 99 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 19 | 32.71 |
| 09/28/2026 21:56 | 5 | 32.71 |
| 09/28/2026 21:56 | 24 | 32.71 |
| 09/28/2026 21:56 | 100 | 32.71 |
| 09/28/2026 21:56 | 4 | 32.71 |
| 09/28/2026 21:56 | 45 | 32.71 |
| 09/28/2026 21:56 | 49 | 32.70 |
| 09/28/2026 21:56 | 120 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 43 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 1 | 32.70 |
| 09/28/2026 21:56 | 99 | 32.70 |
| 09/28/2026 21:56 | 44 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 44 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 20 | 32.70 |
| 09/28/2026 21:56 | 1 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 23 | 32.70 |
| 09/28/2026 21:56 | 77 | 32.70 |
| 09/28/2026 21:56 | 23 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.70 |
| 09/28/2026 21:56 | 100 | 32.69 |
| 09/28/2026 21:55 | 22 | 32.69 |
| 09/28/2026 21:55 | 20 | 32.69 |
| 09/28/2026 21:55 | 1 | 32.685 |
| 09/28/2026 21:55 | 1 | 32.685 |
| 09/28/2026 21:55 | 6 | 32.72 |
| 09/28/2026 21:55 | 7 | 32.72 |
| 09/28/2026 21:55 | 1 | 32.72 |
| 09/28/2026 21:55 | 9 | 32.72 |
| 09/28/2026 21:55 | 20 | 32.73 |
| 09/28/2026 21:55 | 7 | 32.73 |
| 09/28/2026 21:55 | 39 | 32.73 |
| 09/28/2026 21:55 | 100 | 32.71 |
| 09/28/2026 21:55 | 1 | 32.71 |
| 09/28/2026 21:55 | 2 | 32.71 |
| 09/28/2026 21:55 | 3 | 32.74 |
| 09/28/2026 21:55 | 32 | 32.71 |
| 09/28/2026 21:55 | 9 | 32.72 |
| 09/28/2026 21:55 | 100 | 32.72 |
| 09/28/2026 21:55 | 100 | 32.73 |
| 09/28/2026 21:55 | 62 | 32.74 |
| 09/28/2026 21:55 | 38 | 32.74 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 1 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.75 |
| 09/28/2026 21:55 | 100 | 32.74 |
| 09/28/2026 21:55 | 20 | 32.71 |
| 09/28/2026 21:54 | 200 | 32.73 |
| 09/28/2026 21:54 | 200 | 32.73 |
| 09/28/2026 21:54 | 11 | 32.73 |
| 09/28/2026 21:54 | 20 | 32.73 |
| 09/28/2026 21:54 | 38 | 32.75 |
| 09/28/2026 21:53 | 31 | 32.74 |
| 09/28/2026 21:53 | 31 | 32.74 |
| 09/28/2026 21:53 | 31 | 32.75 |
| 09/28/2026 21:53 | 34 | 32.76 |
| 09/28/2026 21:53 | 126 | 32.76 |
| 09/28/2026 21:53 | 100 | 32.77 |
| 09/28/2026 21:52 | 20 | 32.76 |
| 09/28/2026 21:52 | 100 | 32.76 |
| 09/28/2026 21:52 | 100 | 32.76 |
| 09/28/2026 21:52 | 28 | 32.75 |
| 09/28/2026 21:52 | 23 | 32.75 |
| 09/28/2026 21:52 | 33 | 32.75 |
| 09/28/2026 21:52 | 34 | 32.75 |
| 09/28/2026 21:49 | 100 | 32.78 |
| 09/28/2026 21:49 | 100 | 32.78 |
| 09/28/2026 21:49 | 200 | 32.78 |
| 09/28/2026 21:49 | 100 | 32.78 |
| 09/28/2026 21:49 | 20 | 32.78 |
| 09/28/2026 21:48 | 77 | 32.75 |
| 09/28/2026 21:48 | 2 | 32.76 |
| 09/28/2026 21:48 | 20 | 32.76 |
| 09/28/2026 21:48 | 100 | 32.79 |
| 09/28/2026 21:48 | 36 | 32.79 |
| 09/28/2026 21:48 | 119 | 32.79 |
| 09/28/2026 21:47 | 2 | 32.80 |
| 09/28/2026 21:47 | 1 | 32.80 |
| 09/28/2026 21:47 | 3 | 32.80 |
| 09/28/2026 21:47 | 30 | 32.81 |
| 09/28/2026 21:47 | 346 | 32.81 |
| 09/28/2026 21:47 | 30 | 32.81 |
| 09/28/2026 21:47 | 100 | 32.80 |
| 09/28/2026 21:47 | 13 | 32.79 |
| 09/28/2026 21:47 | 54 | 32.77 |
| 09/28/2026 21:46 | 1 | 32.77 |
| 09/28/2026 21:46 | 10 | 32.75 |
| 09/28/2026 21:46 | 100 | 32.78 |
| 09/28/2026 21:44 | 1 | 32.81 |
| 09/28/2026 21:44 | 40 | 32.80 |
| 09/28/2026 21:44 | 31 | 32.78 |
| 09/28/2026 21:44 | 5 | 32.79 |
| 09/28/2026 21:44 | 31 | 32.79 |
| 09/28/2026 21:44 | 64 | 32.79 |
| 09/28/2026 21:43 | 100 | 32.80 |
| 09/28/2026 21:43 | 65 | 32.80 |
| 09/28/2026 21:43 | 31 | 32.79 |
| 09/28/2026 21:43 | 31 | 32.79 |
| 09/28/2026 21:43 | 62 | 32.80 |
| 09/28/2026 21:43 | 1 | 32.80 |
| 09/28/2026 21:43 | 31 | 32.80 |
| 09/28/2026 21:43 | 31 | 32.80 |
| 09/28/2026 21:43 | 16 | 32.80 |
| 09/28/2026 21:43 | 43 | 32.81 |
| 09/28/2026 21:43 | 32 | 32.81 |
| 09/28/2026 21:42 | 38 | 32.84 |
| 09/28/2026 21:40 | 3 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 54 | 32.85 |
| 09/28/2026 21:40 | 37 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 20 | 32.85 |
| 09/28/2026 21:40 | 9 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.85 |
| 09/28/2026 21:40 | 105 | 32.85 |
| 09/28/2026 21:40 | 100 | 32.86 |
| 09/28/2026 21:40 | 10 | 32.875 |
| 09/28/2026 21:39 | 10 | 32.875 |
| 09/28/2026 21:39 | 12 | 32.90 |
| 09/28/2026 21:38 | 10 | 32.88 |
| 09/28/2026 21:38 | 1 | 32.90 |
| 09/28/2026 21:38 | 10 | 32.88 |
| 09/28/2026 21:38 | 10 | 32.88 |
| 09/28/2026 21:37 | 4 | 32.90 |
| 09/28/2026 21:37 | 10 | 32.90 |
| 09/28/2026 21:37 | 20 | 32.90 |
| 09/28/2026 21:37 | 10 | 32.89 |
| 09/28/2026 21:37 | 100 | 32.88 |
| 09/28/2026 21:37 | 5 | 32.87 |
| 09/28/2026 21:37 | 10 | 32.86 |
| 09/28/2026 21:37 | 28 | 32.86 |
| 09/28/2026 21:37 | 17 | 32.86 |
| 09/28/2026 21:37 | 20 | 32.86 |
| 09/28/2026 21:37 | 100 | 32.86 |
| 09/28/2026 21:37 | 11 | 32.86 |
| 09/28/2026 21:35 | 50 | 32.85 |
| 09/28/2026 21:35 | 13 | 32.85 |
| 09/28/2026 21:33 | 100 | 32.82 |
| 09/28/2026 21:33 | 57 | 32.82 |
| 09/28/2026 21:33 | 5 | 32.82 |
| 09/28/2026 21:33 | 24 | 32.83 |
| 09/28/2026 21:32 | 32 | 32.85 |
| 09/28/2026 21:32 | 93 | 32.86 |
| 09/28/2026 21:32 | 1 | 32.86 |
| 09/28/2026 21:32 | 92 | 32.86 |
| 09/28/2026 21:32 | 1 | 32.89 |
| 09/28/2026 21:32 | 13 | 32.89 |
| 09/28/2026 21:32 | 13 | 32.89 |
| 09/28/2026 21:30 | 38 | 32.88 |
| 09/28/2026 21:29 | 38 | 32.86 |
| 09/28/2026 21:29 | 4 | 32.84 |
| 09/28/2026 21:29 | 13 | 32.88 |
| 09/28/2026 21:29 | 1 | 32.88 |
| 09/28/2026 21:29 | 99 | 32.88 |
| 09/28/2026 21:29 | 1 | 32.88 |
| 09/28/2026 21:29 | 80 | 32.88 |
| 09/28/2026 21:29 | 20 | 32.88 |
| 09/28/2026 21:28 | 39 | 32.87 |
| 09/28/2026 21:26 | 56 | 32.87 |
| 09/28/2026 21:26 | 44 | 32.87 |
| 09/28/2026 21:26 | 7 | 32.87 |
| 09/28/2026 21:26 | 3 | 32.87 |
| 09/28/2026 21:26 | 5 | 32.87 |
| 09/28/2026 21:26 | 14 | 32.87 |
| 09/28/2026 21:26 | 37 | 32.87 |
| 09/28/2026 21:26 | 11 | 32.87 |
| 09/28/2026 21:25 | 100 | 32.86 |
| 09/28/2026 21:24 | 12 | 32.85 |
| 09/28/2026 21:22 | 88 | 32.85 |
| 09/28/2026 21:22 | 12 | 32.85 |
| 09/28/2026 21:22 | 88 | 32.85 |
| 09/28/2026 21:22 | 12 | 32.85 |
| 09/28/2026 21:22 | 20 | 32.84 |
| 09/28/2026 21:22 | 2 | 32.84 |
| 09/28/2026 21:22 | 100 | 32.84 |
| 09/28/2026 21:22 | 5 | 32.83 |
| 09/28/2026 21:22 | 95 | 32.83 |
| 09/28/2026 21:22 | 1 | 32.83 |
| 09/28/2026 21:22 | 100 | 32.83 |
| 09/28/2026 21:22 | 39 | 32.83 |
| 09/28/2026 21:22 | 1 | 32.83 |
| 09/28/2026 21:22 | 13 | 32.80 |
| 09/28/2026 21:20 | 2 | 32.81 |
| 09/28/2026 21:20 | 1 | 32.815 |
| 09/28/2026 21:20 | 2 | 32.80 |
| 09/28/2026 21:20 | 4 | 32.80 |
| 09/28/2026 21:20 | 28 | 32.80 |
| 09/28/2026 21:20 | 31 | 32.81 |
| 09/28/2026 21:20 | 21 | 32.81 |
| 09/28/2026 21:20 | 1 | 32.81 |
| 09/28/2026 21:18 | 2 | 32.86 |
| 09/28/2026 21:18 | 13 | 32.86 |
| 09/28/2026 21:18 | 10 | 32.82 |
| 09/28/2026 21:16 | 7 | 32.81 |
| 09/28/2026 21:15 | 13 | 32.84 |
| 09/28/2026 21:12 | 13 | 32.85 |
| 09/28/2026 21:12 | 100 | 32.85 |
| 09/28/2026 21:12 | 100 | 32.85 |
| 09/28/2026 21:10 | 100 | 32.86 |
| 09/28/2026 21:10 | 100 | 32.86 |
| 09/28/2026 21:09 | 8 | 32.82 |
| 09/28/2026 21:02 | 32 | 32.84 |
| 09/28/2026 21:02 | 32 | 32.85 |
| 09/28/2026 21:02 | 44 | 32.85 |
| 09/28/2026 21:02 | 6 | 32.85 |
| 09/28/2026 21:02 | 32 | 32.86 |
| 09/28/2026 21:02 | 10 | 32.87 |
| 09/28/2026 21:02 | 31 | 32.87 |
| 09/28/2026 21:02 | 12 | 32.87 |
| 09/28/2026 21:02 | 1 | 32.87 |
| 09/28/2026 21:01 | 19 | 32.87 |
| 09/28/2026 21:01 | 31 | 32.87 |
| 09/28/2026 21:00 | 1 | 32.94 |
| 09/28/2026 20:59 | 100 | 32.94 |
| 09/28/2026 20:59 | 20 | 32.94 |
| 09/28/2026 20:59 | 20 | 32.93 |
| 09/28/2026 20:59 | 20 | 32.92 |
| 09/28/2026 20:59 | 100 | 32.92 |
| 09/28/2026 20:59 | 51 | 32.88 |
| 09/28/2026 20:59 | 49 | 32.88 |
| 09/28/2026 20:59 | 20 | 32.88 |
| 09/28/2026 20:59 | 18 | 32.88 |
| 09/28/2026 20:59 | 24 | 32.88 |
| 09/28/2026 20:59 | 7 | 32.88 |
| 09/28/2026 20:59 | 31 | 32.88 |
| 09/28/2026 20:59 | 11 | 32.88 |
| 09/28/2026 20:59 | 62 | 32.89 |
| 09/28/2026 20:59 | 38 | 32.89 |
| 09/28/2026 20:59 | 1 | 32.91 |
| 09/28/2026 20:58 | 20 | 32.88 |
| 09/28/2026 20:58 | 36 | 32.89 |
| 09/28/2026 20:58 | 31 | 32.89 |
| 09/28/2026 20:58 | 8 | 32.89 |
| 09/28/2026 20:57 | 1 | 32.89 |
| 09/28/2026 20:56 | 3 | 32.90 |
| 09/28/2026 20:56 | 2 | 32.90 |
| 09/28/2026 20:56 | 10 | 32.90 |
| 09/28/2026 20:56 | 2 | 32.90 |
| 09/28/2026 20:56 | 99 | 32.90 |
| 09/28/2026 20:56 | 1 | 32.90 |
| 09/28/2026 20:52 | 1 | 32.91 |
| 09/28/2026 20:50 | 10 | 32.91 |
| 09/28/2026 20:49 | 1 | 32.91 |
| 09/28/2026 20:49 | 10 | 32.92 |
| 09/28/2026 20:48 | 10 | 32.92 |
| 09/28/2026 20:48 | 20 | 32.92 |
| 09/28/2026 20:48 | 20 | 32.91 |
| 09/28/2026 20:47 | 10 | 32.925 |
| 09/28/2026 20:47 | 10 | 32.925 |
| 09/28/2026 20:46 | 5 | 32.91 |
| 09/28/2026 20:46 | 3 | 32.90 |
| 09/28/2026 20:46 | 1 | 32.90 |
| 09/28/2026 20:46 | 200 | 32.91 |
| 09/28/2026 20:42 | 10 | 32.93 |
| 09/28/2026 20:42 | 10 | 32.93 |
| 09/28/2026 20:42 | 20 | 32.925 |
| 09/28/2026 20:37 | 20 | 32.90 |
| 09/28/2026 20:37 | 7 | 32.91 |
| 09/28/2026 20:36 | 7 | 32.92 |
| 09/28/2026 20:36 | 1 | 32.91 |
| 09/28/2026 20:34 | 1 | 32.92 |
| 09/28/2026 20:34 | 4 | 32.93 |
| 09/28/2026 20:34 | 4 | 32.93 |
| 09/28/2026 20:31 | 85 | 32.935 |
| 09/28/2026 20:30 | 33 | 32.92 |
| 09/28/2026 20:30 | 31 | 32.93 |
| 09/28/2026 20:30 | 31 | 32.94 |
| 09/28/2026 20:30 | 52 | 32.95 |
| 09/28/2026 20:30 | 3 | 32.95 |
| 09/28/2026 20:30 | 3 | 32.95 |
| 09/28/2026 20:30 | 10 | 32.96 |
| 09/28/2026 20:30 | 24 | 32.96 |
| 09/28/2026 20:30 | 24 | 32.96 |
| 09/28/2026 20:30 | 6 | 32.96 |
| 09/28/2026 20:30 | 2 | 32.96 |
| 09/28/2026 20:30 | 2 | 32.96 |
| 09/28/2026 20:30 | 8 | 32.97 |
| 09/28/2026 20:30 | 13 | 32.97 |
| 09/28/2026 20:30 | 3 | 32.98 |
| 09/28/2026 20:29 | 6 | 32.98 |
| 09/28/2026 20:28 | 6 | 32.97 |
| 09/28/2026 20:28 | 1 | 32.98 |
| 09/28/2026 20:28 | 6 | 32.97 |
| 09/28/2026 20:27 | 6 | 32.97 |
| 09/28/2026 20:25 | 6 | 32.975 |
| 09/28/2026 20:24 | 6 | 32.975 |
| 09/28/2026 20:24 | 6 | 32.975 |
| 09/28/2026 20:24 | 7 | 32.975 |
| 09/28/2026 20:24 | 4 | 32.98 |
| 09/28/2026 20:22 | 6 | 33.005 |
| 09/28/2026 20:21 | 20 | 33.01 |
| 09/28/2026 20:21 | 6 | 32.995 |
| 09/28/2026 20:20 | 6 | 32.995 |
| 09/28/2026 20:20 | 6 | 32.995 |
| 09/28/2026 20:19 | 6 | 32.995 |
| 09/28/2026 20:19 | 10 | 32.98 |
| 09/28/2026 20:19 | 17 | 32.98 |
| 09/28/2026 20:18 | 6 | 32.995 |
| 09/28/2026 20:18 | 1 | 32.99 |
| 09/28/2026 20:18 | 1 | 32.99 |
| 09/28/2026 20:17 | 92 | 33.00 |
| 09/28/2026 20:17 | 100 | 33.02 |
| 09/28/2026 20:17 | 1 | 33.02 |
| 09/28/2026 20:17 | 100 | 33.02 |
| 09/28/2026 20:17 | 10 | 33.02 |
| 09/28/2026 20:17 | 100 | 33.02 |
| 09/28/2026 20:17 | 10 | 33.02 |
| 09/28/2026 20:17 | 20 | 33.02 |
| 09/28/2026 20:17 | 15 | 33.02 |
| 09/28/2026 20:17 | 100 | 33.02 |
| 09/28/2026 20:17 | 100 | 33.02 |
| 09/28/2026 20:17 | 30 | 33.02 |
| 09/28/2026 20:17 | 4 | 33.02 |
| 09/28/2026 20:17 | 7 | 33.00 |
| 09/28/2026 20:17 | 6 | 33.00 |
| 09/28/2026 20:17 | 2 | 33.00 |
| 09/28/2026 20:16 | 6 | 33.005 |
| 09/28/2026 20:15 | 7 | 33.005 |
| 09/28/2026 20:15 | 6 | 33.005 |
| 09/28/2026 20:14 | 29 | 32.99 |
| 09/28/2026 20:14 | 96 | 33.02 |
| 09/28/2026 20:14 | 4 | 33.02 |
| 09/28/2026 20:14 | 1 | 33.02 |
| 09/28/2026 20:14 | 87 | 33.02 |
| 09/28/2026 20:14 | 7 | 33.005 |
| 09/28/2026 20:14 | 6 | 33.005 |
| 09/28/2026 20:14 | 1 | 32.99 |
| 09/28/2026 20:14 | 19 | 32.99 |
| 09/28/2026 20:14 | 4 | 33.02 |
| 09/28/2026 20:14 | 4 | 33.02 |
| 09/28/2026 20:14 | 96 | 33.02 |
| 09/28/2026 20:14 | 4 | 33.02 |
| 09/28/2026 20:13 | 6 | 33.005 |
| 09/28/2026 20:12 | 6 | 32.995 |
| 09/28/2026 20:11 | 6 | 32.995 |
| 09/28/2026 20:10 | 20 | 32.99 |
| 09/28/2026 20:10 | 6 | 32.995 |
| 09/28/2026 20:09 | 6 | 32.995 |
| 09/28/2026 20:08 | 6 | 32.995 |
| 09/28/2026 20:07 | 6 | 32.995 |
| 09/28/2026 20:05 | 6 | 32.985 |
| 09/28/2026 20:05 | 5 | 32.985 |
| 09/28/2026 20:05 | 10 | 32.985 |
| 09/28/2026 20:04 | 10 | 32.985 |
| 09/28/2026 20:04 | 76 | 32.98 |
| 09/28/2026 20:04 | 1 | 32.98 |
| 09/28/2026 20:04 | 100 | 32.99 |
| 09/28/2026 20:04 | 8 | 32.99 |
| 09/28/2026 20:04 | 120 | 32.99 |
| 09/28/2026 20:04 | 5 | 33.02 |
| 09/28/2026 20:03 | 6 | 33.02 |
| 09/28/2026 20:03 | 12 | 33.03 |
| 09/28/2026 20:03 | 20 | 33.03 |
| 09/28/2026 20:03 | 10 | 32.995 |
| 09/28/2026 20:03 | 24 | 33.02 |
| 09/28/2026 20:03 | 38 | 33.02 |
| 09/28/2026 20:03 | 38 | 33.02 |
| 09/28/2026 20:03 | 10 | 32.99 |
| 09/28/2026 20:02 | 10 | 32.99 |
| 09/28/2026 20:02 | 10 | 32.99 |
| 09/28/2026 20:01 | 10 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 32.995 |
| 09/28/2026 20:01 | 18 | 33.00 |
| 09/28/2026 19:59 | 1 | 33.03 |
| 09/28/2026 19:59 | 1 | 33.00 |
| 09/28/2026 19:58 | 6 | 33.00 |
| 09/28/2026 19:58 | 10 | 32.995 |
| 09/28/2026 19:58 | 6 | 32.995 |
| 09/28/2026 19:57 | 6 | 32.995 |
| 09/28/2026 19:57 | 10 | 32.995 |
| 09/28/2026 19:56 | 100 | 33.04 |
| 09/28/2026 19:56 | 6 | 32.995 |
| 09/28/2026 19:55 | 6 | 32.995 |
| 09/28/2026 19:55 | 10 | 32.995 |
| 09/28/2026 19:55 | 6 | 32.995 |
| 09/28/2026 19:54 | 6 | 32.995 |
| 09/28/2026 19:54 | 10 | 32.995 |
| 09/28/2026 19:54 | 9 | 33.04 |
| 09/28/2026 19:54 | 6 | 32.995 |
| 09/28/2026 19:53 | 6 | 32.995 |
| 09/28/2026 19:53 | 6 | 32.995 |
| 09/28/2026 19:52 | 6 | 32.995 |
| 09/28/2026 19:52 | 6 | 33.00 |
| 09/28/2026 19:52 | 10 | 32.995 |
| 09/28/2026 19:52 | 7 | 32.995 |
| 09/28/2026 19:52 | 7 | 32.995 |
| 09/28/2026 19:52 | 6 | 32.995 |
| 09/28/2026 19:50 | 10 | 33.03 |
| 09/28/2026 19:50 | 20 | 32.985 |
| 09/28/2026 19:49 | 12 | 32.99 |
| 09/28/2026 19:49 | 20 | 32.99 |
| 09/28/2026 19:48 | 16 | 32.99 |
| 09/28/2026 19:47 | 8 | 33.05 |
| 09/28/2026 19:47 | 2 | 33.05 |
| 09/28/2026 19:47 | 5 | 33.04 |
| 09/28/2026 19:47 | 5 | 33.04 |
| 09/28/2026 19:47 | 11 | 33.04 |
| 09/28/2026 19:47 | 100 | 33.04 |
| 09/28/2026 19:47 | 1 | 33.03 |
| 09/28/2026 19:47 | 23 | 33.03 |
| 09/28/2026 19:47 | 16 | 33.03 |
| 09/28/2026 19:47 | 17 | 33.03 |
| 09/28/2026 19:47 | 12 | 33.03 |
| 09/28/2026 19:47 | 26 | 33.03 |
| 09/28/2026 19:47 | 11 | 33.03 |
| 09/28/2026 19:47 | 50 | 33.03 |
| 09/28/2026 19:47 | 10 | 33.03 |
| 09/28/2026 19:47 | 100 | 33.03 |
| 09/28/2026 19:47 | 1 | 33.02 |
| 09/28/2026 19:46 | 6 | 32.995 |
| 09/28/2026 19:46 | 6 | 32.995 |
| 09/28/2026 19:45 | 6 | 32.995 |
| 09/28/2026 19:44 | 6 | 32.995 |
| 09/28/2026 19:44 | 10 | 32.995 |
| 09/28/2026 19:44 | 10 | 33.02 |
| 09/28/2026 19:43 | 10 | 32.995 |
| 09/28/2026 19:42 | 6 | 32.995 |
| 09/28/2026 19:42 | 10 | 32.995 |
| 09/28/2026 19:42 | 6 | 32.985 |
| 09/28/2026 19:40 | 7 | 32.985 |
| 09/28/2026 19:40 | 6 | 32.985 |
| 09/28/2026 19:40 | 10 | 32.985 |
| 09/28/2026 19:39 | 10 | 32.985 |
| 09/28/2026 19:39 | 10 | 32.96 |
| 09/28/2026 19:38 | 10 | 32.985 |
| 09/28/2026 19:38 | 59 | 32.99 |
| 09/28/2026 19:38 | 59 | 32.98 |
| 09/28/2026 19:38 | 41 | 32.99 |
| 09/28/2026 19:38 | 6 | 32.95 |
| 09/28/2026 19:38 | 1 | 32.96 |
| 09/28/2026 19:38 | 20 | 32.96 |
| 09/28/2026 19:38 | 100 | 32.96 |
| 09/28/2026 19:37 | 10 | 32.92 |
| 09/28/2026 19:37 | 6 | 32.92 |
| 09/28/2026 19:36 | 6 | 32.92 |
| 09/28/2026 19:34 | 25 | 32.90 |
| 09/28/2026 19:34 | 7 | 32.92 |
| 09/28/2026 19:34 | 6 | 32.92 |
| 09/28/2026 19:34 | 15 | 32.90 |
| 09/28/2026 19:34 | 21 | 32.90 |
| 09/28/2026 19:34 | 2 | 32.91 |
| 09/28/2026 19:33 | 32 | 32.95 |
| 09/28/2026 19:33 | 7 | 32.96 |
| 09/28/2026 19:33 | 89 | 32.96 |
| 09/28/2026 19:33 | 7 | 32.96 |
| 09/28/2026 19:33 | 1 | 32.96 |
| 09/28/2026 19:32 | 6 | 32.96 |
| 09/28/2026 19:29 | 11 | 32.97 |
| 09/28/2026 19:29 | 3 | 32.995 |
| 09/28/2026 19:28 | 6 | 32.995 |
| 09/28/2026 19:28 | 6 | 32.995 |
| 09/28/2026 19:26 | 10 | 33.02 |
| 09/28/2026 19:26 | 2 | 33.01 |
| 09/28/2026 19:26 | 6 | 32.975 |
| 09/28/2026 19:26 | 6 | 32.99 |
| 09/28/2026 19:26 | 50 | 32.99 |
| 09/28/2026 19:26 | 6 | 32.965 |
| 09/28/2026 19:25 | 44 | 32.99 |
| 09/28/2026 19:25 | 6 | 32.95 |
| 09/28/2026 19:25 | 100 | 32.97 |
| 09/28/2026 19:25 | 16 | 32.97 |
| 09/28/2026 19:25 | 26 | 32.97 |
| 09/28/2026 19:25 | 6 | 32.93 |
| 09/28/2026 19:25 | 44 | 32.97 |
| 09/28/2026 19:24 | 6 | 32.93 |
| 09/28/2026 19:23 | 6 | 32.93 |
| 09/28/2026 19:22 | 7 | 32.935 |
| 09/28/2026 19:21 | 6 | 32.935 |
| 09/28/2026 19:20 | 6 | 32.935 |
| 09/28/2026 19:20 | 10 | 32.935 |
| 09/28/2026 19:19 | 10 | 32.935 |
| 09/28/2026 19:19 | 10 | 32.935 |
| 09/28/2026 19:19 | 10 | 32.935 |
| 09/28/2026 19:19 | 6 | 32.935 |
| 09/28/2026 19:18 | 10 | 32.935 |
| 09/28/2026 19:18 | 6 | 32.935 |
| 09/28/2026 19:18 | 10 | 32.935 |
| 09/28/2026 19:18 | 16 | 32.935 |
| 09/28/2026 19:17 | 6 | 32.935 |
| 09/28/2026 19:17 | 6 | 32.94 |
| 09/28/2026 19:16 | 6 | 32.935 |
| 09/28/2026 19:16 | 6 | 32.93 |
| 09/28/2026 19:15 | 7 | 32.93 |
| 09/28/2026 19:15 | 7 | 32.93 |
| 09/28/2026 19:15 | 5 | 32.93 |
| 09/28/2026 19:15 | 1 | 32.93 |
| 09/28/2026 19:15 | 16 | 32.89 |
| 09/28/2026 19:15 | 6 | 32.89 |
| 09/28/2026 19:15 | 3 | 32.90 |
| 09/28/2026 19:14 | 5 | 32.975 |
| 09/28/2026 19:13 | 6 | 32.975 |
| 09/28/2026 19:13 | 6 | 32.97 |
| 09/28/2026 19:12 | 38 | 32.975 |
| 09/28/2026 19:12 | 38 | 32.975 |
| 09/28/2026 19:12 | 5 | 32.975 |
| 09/28/2026 19:12 | 1 | 32.975 |
| 09/28/2026 19:12 | 38 | 32.98 |
| 09/28/2026 19:12 | 31 | 32.98 |
| 09/28/2026 19:12 | 36 | 32.99 |
| 09/28/2026 19:12 | 14 | 32.99 |
| 09/28/2026 19:12 | 35 | 32.99 |
| 09/28/2026 19:12 | 31 | 32.99 |
| 09/28/2026 19:12 | 27 | 33.02 |
| 09/28/2026 19:11 | 100 | 33.03 |
| 09/28/2026 19:11 | 100 | 33.04 |
| 09/28/2026 19:11 | 31 | 33.03 |
| 09/28/2026 19:11 | 6 | 33.04 |
| 09/28/2026 19:11 | 31 | 33.05 |
| 09/28/2026 19:11 | 66 | 33.05 |
| 09/28/2026 19:11 | 4 | 33.06 |
| 09/28/2026 19:11 | 8 | 33.06 |
| 09/28/2026 19:11 | 100 | 33.14 |
| 09/28/2026 19:11 | 6 | 33.10 |
| 09/28/2026 19:08 | 6 | 33.10 |
| 09/28/2026 19:06 | 6 | 33.10 |
| 09/28/2026 19:05 | 4 | 33.105 |
| 09/28/2026 19:05 | 16 | 33.06 |
| 09/28/2026 19:04 | 8 | 33.06 |
| 09/28/2026 19:04 | 84 | 33.06 |
| 09/28/2026 19:04 | 81 | 33.09 |
| 09/28/2026 19:04 | 19 | 33.09 |
| 09/28/2026 19:04 | 100 | 33.09 |
| 09/28/2026 19:04 | 6 | 33.13 |
| 09/28/2026 19:03 | 1 | 33.15 |
| 09/28/2026 19:03 | 3 | 33.15 |
| 09/28/2026 19:03 | 16 | 33.15 |
| 09/28/2026 19:03 | 43 | 33.15 |
| 09/28/2026 19:03 | 57 | 33.15 |
| 09/28/2026 19:03 | 18 | 33.15 |
| 09/28/2026 19:03 | 25 | 33.15 |
| 09/28/2026 19:03 | 10 | 33.05 |
| 09/28/2026 19:03 | 10 | 33.05 |
| 09/28/2026 19:00 | 5 | 33.09 |
| 09/28/2026 18:59 | 6 | 33.09 |
| 09/28/2026 18:59 | 3 | 33.09 |
| 09/28/2026 18:59 | 6 | 33.095 |
| 09/28/2026 18:59 | 6 | 33.095 |
| 09/28/2026 18:58 | 6 | 33.095 |
| 09/28/2026 18:57 | 6 | 33.095 |
| 09/28/2026 18:57 | 6 | 33.095 |
| 09/28/2026 18:56 | 15 | 33.10 |
| 09/28/2026 18:56 | 6 | 33.10 |
| 09/28/2026 18:56 | 6 | 33.10 |
| 09/28/2026 18:55 | 6 | 33.10 |
| 09/28/2026 18:54 | 17 | 33.14 |
| 09/28/2026 18:54 | 12 | 33.14 |
| 09/28/2026 18:54 | 2 | 33.13 |
| 09/28/2026 18:54 | 20 | 33.13 |
| 09/28/2026 18:54 | 94 | 33.13 |
| 09/28/2026 18:54 | 6 | 33.13 |
| 09/28/2026 18:54 | 94 | 33.13 |
| 09/28/2026 18:54 | 100 | 33.12 |
| 09/28/2026 18:54 | 6 | 33.13 |
| 09/28/2026 18:53 | 6 | 33.065 |
| 09/28/2026 18:52 | 6 | 33.07 |
| 09/28/2026 18:51 | 6 | 33.07 |
| 09/28/2026 18:50 | 6 | 33.07 |
| 09/28/2026 18:49 | 6 | 33.07 |
| 09/28/2026 18:48 | 6 | 33.07 |
| 09/28/2026 18:47 | 6 | 33.07 |
| 09/28/2026 18:46 | 7 | 33.075 |
| 09/28/2026 18:46 | 6 | 33.075 |
| 09/28/2026 18:45 | 80 | 33.12 |
| 09/28/2026 18:45 | 20 | 33.075 |
| 09/28/2026 18:45 | 83 | 33.09 |
| 09/28/2026 18:45 | 5 | 33.09 |
| 09/28/2026 18:45 | 21 | 33.13 |
| 09/28/2026 18:45 | 2 | 33.13 |
| 09/28/2026 18:45 | 10 | 33.13 |
| 09/28/2026 18:45 | 50 | 33.12 |
| 09/28/2026 18:45 | 100 | 33.12 |
| 09/28/2026 18:45 | 3 | 33.09 |
| 09/28/2026 18:45 | 2 | 33.10 |
| 09/28/2026 18:45 | 8 | 33.09 |
| 09/28/2026 18:45 | 6 | 33.06 |
| 09/28/2026 18:45 | 10 | 33.06 |
| 09/28/2026 18:45 | 2 | 33.05 |
| 09/28/2026 18:43 | 6 | 33.05 |
| 09/28/2026 18:43 | 2 | 33.08 |
| 09/28/2026 18:42 | 6 | 33.05 |
| 09/28/2026 18:42 | 10 | 33.05 |
| 09/28/2026 18:42 | 10 | 33.03 |
| 09/28/2026 18:42 | 100 | 33.08 |
| 09/28/2026 18:42 | 7 | 33.03 |
| 09/28/2026 18:42 | 6 | 33.03 |
| 09/28/2026 18:38 | 6 | 33.05 |
| 09/28/2026 18:37 | 5 | 33.05 |
| 09/28/2026 18:37 | 8 | 33.06 |
| 09/28/2026 18:37 | 4 | 33.06 |
| 09/28/2026 18:36 | 2 | 33.01 |
| 09/28/2026 18:35 | 6 | 33.015 |
| 09/28/2026 18:33 | 8 | 33.00 |
| 09/28/2026 18:33 | 100 | 33.00 |
| 09/28/2026 18:33 | 4 | 33.00 |
| 09/28/2026 18:33 | 2 | 33.00 |
| 09/28/2026 18:32 | 3 | 33.07 |
| 09/28/2026 18:32 | 3 | 33.07 |
| 09/28/2026 18:28 | 3 | 33.025 |
| 09/28/2026 18:28 | 200 | 33.01 |
| 09/28/2026 18:28 | 4 | 33.00 |
| 09/28/2026 18:28 | 3 | 32.945 |
| 09/28/2026 18:26 | 41 | 32.96 |
| 09/28/2026 18:26 | 2 | 32.96 |
| 09/28/2026 18:26 | 19 | 32.96 |
| 09/28/2026 18:23 | 100 | 33.03 |
| 09/28/2026 18:23 | 2 | 33.03 |
| 09/28/2026 18:23 | 100 | 33.03 |
| 09/28/2026 18:22 | 1 | 33.07 |
| 09/28/2026 18:22 | 27 | 33.05 |
| 09/28/2026 18:22 | 21 | 33.05 |
| 09/28/2026 18:22 | 100 | 33.05 |
| 09/28/2026 18:22 | 100 | 33.05 |
| 09/28/2026 18:22 | 100 | 33.05 |
| 09/28/2026 18:22 | 100 | 33.05 |
| 09/28/2026 18:22 | 10 | 33.05 |
| 09/28/2026 18:22 | 4 | 33.04 |
| 09/28/2026 18:22 | 2 | 33.04 |
| 09/28/2026 18:22 | 18 | 33.04 |
| 09/28/2026 18:22 | 10 | 33.02 |
| 09/28/2026 18:22 | 100 | 33.01 |
| 09/28/2026 18:22 | 2 | 32.99 |
| 09/28/2026 18:22 | 100 | 32.99 |
| 09/28/2026 18:22 | 2 | 32.99 |
| 09/28/2026 18:22 | 3 | 32.935 |
| 09/28/2026 18:22 | 3 | 32.93 |
| 09/28/2026 18:21 | 3 | 32.93 |
| 09/28/2026 18:21 | 3 | 32.93 |
| 09/28/2026 18:21 | 3 | 32.93 |
| 09/28/2026 18:21 | 3 | 32.93 |
| 09/28/2026 18:20 | 31 | 32.91 |
| 09/28/2026 18:20 | 41 | 32.91 |
| 09/28/2026 18:20 | 3 | 32.92 |
| 09/28/2026 18:20 | 11 | 32.93 |
| 09/28/2026 18:19 | 3 | 32.97 |
| 09/28/2026 18:19 | 3 | 32.97 |
| 09/28/2026 18:19 | 50 | 32.99 |
| 09/28/2026 18:19 | 137 | 32.96 |
| 09/28/2026 18:19 | 3 | 32.95 |
| 09/28/2026 18:18 | 32 | 32.95 |
| 09/28/2026 18:18 | 3 | 32.95 |
| 09/28/2026 18:18 | 3 | 32.95 |
| 09/28/2026 18:17 | 100 | 32.96 |
| 09/28/2026 18:17 | 6 | 32.97 |
| 09/28/2026 18:17 | 31 | 32.97 |
| 09/28/2026 18:17 | 31 | 32.97 |
| 09/28/2026 18:16 | 31 | 32.98 |
| 09/28/2026 18:16 | 31 | 32.98 |
| 09/28/2026 18:16 | 7 | 32.99 |
| 09/28/2026 18:16 | 2 | 32.99 |
| 09/28/2026 18:16 | 100 | 33.00 |
| 09/28/2026 18:16 | 9 | 33.03 |
| 09/28/2026 18:16 | 41 | 33.03 |
| 09/28/2026 18:16 | 12 | 33.03 |
| 09/28/2026 18:16 | 12 | 33.03 |
| 09/28/2026 18:16 | 3 | 33.04 |
| 09/28/2026 18:16 | 33 | 33.05 |
| 09/28/2026 18:16 | 9 | 33.08 |
| 09/28/2026 18:16 | 1 | 33.08 |
| 09/28/2026 18:16 | 3 | 33.06 |
| 09/28/2026 18:16 | 100 | 33.10 |
| 09/28/2026 18:15 | 3 | 33.07 |
| 09/28/2026 18:15 | 3 | 33.07 |
| 09/28/2026 18:15 | 3 | 33.07 |
| 09/28/2026 18:14 | 3 | 33.08 |
| 09/28/2026 18:13 | 1 | 33.08 |
| 09/28/2026 18:13 | 3 | 33.08 |
| 09/28/2026 18:12 | 4 | 33.08 |
| 09/28/2026 18:12 | 3 | 33.085 |
| 09/28/2026 18:12 | 3 | 33.085 |
| 09/28/2026 18:12 | 3 | 33.085 |
| 09/28/2026 18:12 | 31 | 33.08 |
| 09/28/2026 18:11 | 1 | 33.09 |
| 09/28/2026 18:09 | 3 | 33.095 |
| 09/28/2026 18:09 | 3 | 33.095 |
| 09/28/2026 18:08 | 3 | 33.095 |
| 09/28/2026 18:07 | 31 | 33.09 |
| 09/28/2026 18:06 | 3 | 33.10 |
| 09/28/2026 18:06 | 1 | 33.10 |
| 09/28/2026 18:06 | 2 | 33.10 |
| 09/28/2026 18:06 | 1 | 33.10 |
| 09/28/2026 18:04 | 100 | 33.10 |
| 09/28/2026 18:04 | 34 | 33.10 |
| 09/28/2026 18:04 | 2 | 33.10 |
| 09/28/2026 18:04 | 8 | 33.10 |
| 09/28/2026 18:04 | 62 | 33.10 |
| 09/28/2026 18:04 | 19 | 33.11 |
| 09/28/2026 18:04 | 12 | 33.14 |
| 09/28/2026 18:04 | 22 | 33.14 |
| 09/28/2026 18:04 | 2 | 33.14 |
| 09/28/2026 18:04 | 10 | 33.14 |
| 09/28/2026 18:04 | 2 | 33.14 |
| 09/28/2026 18:04 | 1 | 33.13 |
| 09/28/2026 18:02 | 1 | 33.13 |
| 09/28/2026 18:00 | 1 | 33.12 |
| 09/28/2026 18:00 | 1 | 33.09 |
| 09/28/2026 18:00 | 97 | 33.11 |
| 09/28/2026 18:00 | 3 | 33.11 |
| 09/28/2026 18:00 | 5 | 33.10 |
| 09/28/2026 18:00 | 2 | 33.09 |
| 09/28/2026 18:00 | 1 | 33.09 |
| 09/28/2026 18:00 | 4 | 33.09 |
| 09/28/2026 18:00 | 3 | 33.085 |
| 09/28/2026 17:59 | 1 | 33.07 |
| 09/28/2026 17:58 | 33 | 33.06 |
| 09/28/2026 17:58 | 21 | 33.06 |
| 09/28/2026 17:58 | 4 | 33.06 |
| 09/28/2026 17:58 | 1 | 33.06 |
| 09/28/2026 17:58 | 17 | 33.06 |
| 09/28/2026 17:58 | 1 | 33.06 |
| 09/28/2026 17:58 | 99 | 33.06 |
| 09/28/2026 17:58 | 1 | 33.06 |
| 09/28/2026 17:58 | 3 | 33.02 |
| 09/28/2026 17:57 | 3 | 33.02 |
| 09/28/2026 17:56 | 3 | 33.02 |
| 09/28/2026 17:56 | 3 | 33.02 |
| 09/28/2026 17:56 | 3 | 33.02 |
| 09/28/2026 17:56 | 3 | 33.02 |
| 09/28/2026 17:54 | 3 | 33.02 |
| 09/28/2026 17:54 | 100 | 33.05 |
| 09/28/2026 17:54 | 1 | 33.05 |
| 09/28/2026 17:54 | 99 | 33.05 |
| 09/28/2026 17:54 | 1 | 33.05 |
| 09/28/2026 17:54 | 3 | 33.015 |
| 09/28/2026 17:53 | 25 | 33.03 |
| 09/28/2026 17:52 | 3 | 33.015 |
| 09/28/2026 17:52 | 3 | 33.015 |
| 09/28/2026 17:50 | 3 | 33.015 |
| 09/28/2026 17:50 | 3 | 33.015 |
| 09/28/2026 17:50 | 100 | 33.04 |
| 09/28/2026 17:50 | 5 | 33.04 |
| 09/28/2026 17:50 | 10 | 33.03 |
| 09/28/2026 17:49 | 3 | 33.01 |
| 09/28/2026 17:48 | 3 | 33.01 |
| 09/28/2026 17:47 | 4 | 33.01 |
| 09/28/2026 17:47 | 6 | 33.01 |
| 09/28/2026 17:47 | 9 | 33.01 |
| 09/28/2026 17:47 | 1 | 33.01 |
| 09/28/2026 17:47 | 3 | 32.975 |
| 09/28/2026 17:46 | 3 | 32.975 |
| 09/28/2026 17:45 | 3 | 32.975 |
| 09/28/2026 17:45 | 3 | 32.965 |
| 09/28/2026 17:44 | 3 | 32.965 |
| 09/28/2026 17:44 | 3 | 32.965 |
| 09/28/2026 17:44 | 5 | 32.99 |
| 09/28/2026 17:44 | 21 | 32.99 |
| 09/28/2026 17:44 | 3 | 32.99 |
| 09/28/2026 17:44 | 3 | 32.99 |
| 09/28/2026 17:44 | 5 | 32.99 |
| 09/28/2026 17:42 | 3 | 32.955 |
| 09/28/2026 17:42 | 3 | 32.955 |
| 09/28/2026 17:41 | 82 | 32.98 |
| 09/28/2026 17:41 | 9 | 32.98 |
| 09/28/2026 17:41 | 8 | 32.98 |
| 09/28/2026 17:41 | 1 | 32.98 |
| 09/28/2026 17:41 | 27 | 32.96 |
| 09/28/2026 17:41 | 7 | 32.96 |
| 09/28/2026 17:41 | 4 | 32.96 |
| 09/28/2026 17:41 | 10 | 32.95 |
| 09/28/2026 17:41 | 3 | 32.95 |
| 09/28/2026 17:41 | 3 | 32.915 |
| 09/28/2026 17:40 | 1 | 32.915 |
| 09/28/2026 17:39 | 3 | 32.92 |
| 09/28/2026 17:38 | 3 | 32.915 |
| 09/28/2026 17:38 | 1 | 32.915 |
| 09/28/2026 17:37 | 3 | 32.915 |
| 09/28/2026 17:34 | 3 | 32.90 |
| 09/28/2026 17:34 | 3 | 32.90 |
| 09/28/2026 17:34 | 2 | 32.90 |
| 09/28/2026 17:33 | 100 | 32.90 |
| 09/28/2026 17:33 | 100 | 32.94 |
| 09/28/2026 17:33 | 2 | 32.93 |
| 09/28/2026 17:33 | 23 | 32.92 |
| 09/28/2026 17:33 | 3 | 32.90 |
| 09/28/2026 17:32 | 38 | 32.915 |
| 09/28/2026 17:32 | 20 | 32.90 |
| 09/28/2026 17:32 | 100 | 32.89 |
| 09/28/2026 17:32 | 100 | 32.89 |
| 09/28/2026 17:32 | 17 | 32.87 |
| 09/28/2026 17:32 | 20 | 32.87 |
| 09/28/2026 17:32 | 21 | 32.87 |
| 09/28/2026 17:32 | 11 | 32.87 |
| 09/28/2026 17:32 | 197 | 32.87 |
| 09/28/2026 17:32 | 12 | 32.87 |
| 09/28/2026 17:32 | 100 | 32.87 |
| 09/28/2026 17:32 | 10 | 32.87 |
| 09/28/2026 17:32 | 10 | 32.87 |
| 09/28/2026 17:32 | 9 | 32.87 |
| 09/28/2026 17:32 | 1 | 32.87 |
| 09/28/2026 17:32 | 100 | 32.87 |
| 09/28/2026 17:31 | 10 | 32.86 |
| 09/28/2026 17:31 | 50 | 32.85 |
| 09/28/2026 17:31 | 50 | 32.85 |
| 09/28/2026 17:31 | 10 | 32.85 |
| 09/28/2026 17:31 | 20 | 32.85 |
| 09/28/2026 17:31 | 300 | 32.85 |
| 09/28/2026 17:31 | 100 | 32.85 |
| 09/28/2026 17:31 | 100 | 32.85 |
| 09/28/2026 17:28 | 4 | 32.79 |
| 09/28/2026 17:27 | 3 | 32.79 |
| 09/28/2026 17:25 | 10 | 32.88 |
| 09/28/2026 17:25 | 3 | 32.87 |
| 09/28/2026 17:24 | 3 | 32.84 |
| 09/28/2026 17:24 | 2 | 32.84 |
| 09/28/2026 17:24 | 3 | 32.84 |
| 09/28/2026 17:24 | 3 | 32.84 |
| 09/28/2026 17:23 | 4 | 32.82 |
| 09/28/2026 17:22 | 3 | 32.84 |
| 09/28/2026 17:22 | 3 | 32.84 |
| 09/28/2026 17:22 | 3 | 32.84 |
| 09/28/2026 17:20 | 3 | 32.84 |
| 09/28/2026 17:20 | 3 | 32.84 |
| 09/28/2026 17:20 | 4 | 32.87 |
| 09/28/2026 17:20 | 4 | 32.89 |
| 09/28/2026 17:19 | 3 | 32.81 |
| 09/28/2026 17:19 | 3 | 32.81 |
| 09/28/2026 17:18 | 3 | 32.81 |
| 09/28/2026 17:18 | 2 | 32.81 |
| 09/28/2026 17:18 | 3 | 32.81 |
| 09/28/2026 17:17 | 50 | 32.81 |
| 09/28/2026 17:16 | 3 | 32.81 |
| 09/28/2026 17:16 | 3 | 32.81 |
| 09/28/2026 17:15 | 3 | 32.81 |
| 09/28/2026 17:13 | 3 | 32.81 |
| 09/28/2026 17:11 | 3 | 32.81 |
| 09/28/2026 17:09 | 3 | 32.815 |
| 09/28/2026 17:09 | 3 | 32.815 |
| 09/28/2026 17:09 | 3 | 32.815 |
| 09/28/2026 17:05 | 8 | 32.82 |
| 09/28/2026 17:05 | 91 | 32.82 |
| 09/28/2026 17:04 | 1 | 32.82 |
| 09/28/2026 17:04 | 1 | 32.82 |
| 09/28/2026 17:03 | 100 | 32.83 |
| 09/28/2026 17:03 | 3 | 32.78 |
| 09/28/2026 17:02 | 51 | 32.79 |
| 09/28/2026 17:02 | 52 | 32.79 |
| 09/28/2026 17:02 | 6 | 32.79 |
| 09/28/2026 17:02 | 100 | 32.81 |
| 09/28/2026 17:00 | 10 | 32.82 |
| 09/28/2026 16:57 | 8 | 32.88 |
| 09/28/2026 16:57 | 2 | 32.88 |
| 09/28/2026 16:56 | 100 | 32.85 |
| 09/28/2026 16:56 | 95 | 32.84 |
| 09/28/2026 16:56 | 4 | 32.84 |
| 09/28/2026 16:56 | 5 | 32.84 |
| 09/28/2026 16:56 | 200 | 32.84 |
| 09/28/2026 16:56 | 8 | 32.83 |
| 09/28/2026 16:51 | 2 | 32.83 |
| 09/28/2026 16:51 | 2 | 32.83 |
| 09/28/2026 16:49 | 20 | 32.81 |
| 09/28/2026 16:49 | 100 | 32.81 |
| 09/28/2026 16:49 | 10 | 32.79 |
| 09/28/2026 16:49 | 10 | 32.79 |
| 09/28/2026 16:49 | 10 | 32.79 |
| 09/28/2026 16:49 | 10 | 32.79 |
| 09/28/2026 16:48 | 14 | 32.75 |
| 09/28/2026 16:48 | 19 | 32.75 |
| 09/28/2026 16:48 | 3 | 32.75 |
| 09/28/2026 16:48 | 16 | 32.75 |
| 09/28/2026 16:48 | 250 | 32.75 |
| 09/28/2026 16:46 | 105 | 32.82 |
| 09/28/2026 16:46 | 2 | 32.82 |
| 09/28/2026 16:46 | 3 | 32.82 |
| 09/28/2026 16:46 | 2 | 32.82 |
| 09/28/2026 16:46 | 208 | 32.82 |
| 09/28/2026 16:46 | 92 | 32.82 |
| 09/28/2026 16:46 | 8 | 32.80 |
| 09/28/2026 16:45 | 2 | 32.64 |
| 09/28/2026 16:40 | 30 | 32.70 |
| 09/28/2026 16:40 | 100 | 32.72 |
| 09/28/2026 16:39 | 32 | 32.75 |
| 09/28/2026 16:38 | 1 | 32.75 |
| 09/28/2026 16:38 | 100 | 32.76 |
| 09/28/2026 16:38 | 4 | 32.77 |
| 09/28/2026 16:38 | 1 | 32.77 |
| 09/28/2026 16:34 | 100 | 32.84 |
| 09/28/2026 16:34 | 21 | 32.84 |
| 09/28/2026 16:34 | 3 | 32.84 |
| 09/28/2026 16:34 | 20 | 32.84 |
| 09/28/2026 16:34 | 100 | 32.84 |
| 09/28/2026 16:27 | 100 | 32.78 |
| 09/28/2026 16:27 | 1 | 32.78 |
| 09/28/2026 16:27 | 10 | 32.77 |
| 09/28/2026 16:27 | 100 | 32.77 |
| 09/28/2026 16:22 | 8 | 32.70 |
| 09/28/2026 16:22 | 22 | 32.70 |
| 09/28/2026 16:22 | 62 | 32.71 |
| 09/28/2026 16:22 | 62 | 32.71 |
| 09/28/2026 16:19 | 6 | 32.81 |
| 09/28/2026 16:19 | 94 | 32.81 |
| 09/28/2026 16:16 | 100 | 32.85 |
| 09/28/2026 16:16 | 1 | 32.85 |
| 09/28/2026 16:16 | 100 | 32.85 |
| 09/28/2026 16:08 | 2 | 32.87 |
| 09/28/2026 16:08 | 1 | 32.87 |
| 09/28/2026 16:08 | 100 | 32.87 |
| 09/28/2026 16:07 | 100 | 32.85 |
| 09/28/2026 16:07 | 11 | 32.85 |
| 09/28/2026 16:07 | 7 | 32.84 |
| 09/28/2026 16:07 | 2 | 32.84 |
| 09/28/2026 16:06 | 1 | 32.69 |
| 09/28/2026 16:06 | 1 | 32.70 |
| 09/28/2026 16:06 | 1 | 32.70 |
| 09/28/2026 16:06 | 1 | 32.70 |
| 09/28/2026 16:02 | 6 | 33.00 |
| 09/28/2026 16:02 | 6 | 33.00 |
| 09/28/2026 15:59 | 19 | 32.87 |
| 09/28/2026 15:50 | 2 | 33.05 |
| 09/28/2026 15:49 | 10 | 32.91 |
| 09/28/2026 15:49 | 1 | 32.91 |
| 09/28/2026 15:49 | 100 | 32.91 |
| 09/28/2026 15:49 | 21 | 33.11 |
| 09/28/2026 15:48 | 38 | 32.91 |
| 09/28/2026 15:41 | 21 | 32.905 |
| 09/28/2026 15:36 | 1 | 32.905 |
| 09/28/2026 15:31 | 300 | 33.05 |
| 09/28/2026 15:31 | 3 | 33.09 |
| 09/28/2026 15:30 | 1740 | 33.27 |
| 09/28/2026 15:30 | 1740 | 33.27 |