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 |
|---|---|---|---|---|
|
53.30
-0.16
(
-0.30% )
|
53.21
|
700 |
53.27
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 37281 | 53.30 |
| 09/28/2026 21:59 | 88 | 53.22 |
| 09/28/2026 21:59 | 11 | 53.255 |
| 09/28/2026 21:59 | 4 | 53.29 |
| 09/28/2026 21:59 | 3 | 53.24 |
| 09/28/2026 21:59 | 7 | 53.255 |
| 09/28/2026 21:59 | 2 | 53.29 |
| 09/28/2026 21:59 | 19 | 53.255 |
| 09/28/2026 21:59 | 3 | 53.255 |
| 09/28/2026 21:59 | 15 | 53.29 |
| 09/28/2026 21:59 | 71 | 53.255 |
| 09/28/2026 21:59 | 100 | 53.29 |
| 09/28/2026 21:59 | 13 | 53.24 |
| 09/28/2026 21:59 | 31 | 53.255 |
| 09/28/2026 21:59 | 17 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.255 |
| 09/28/2026 21:59 | 16 | 53.29 |
| 09/28/2026 21:59 | 71 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 4 | 53.255 |
| 09/28/2026 21:59 | 1 | 53.255 |
| 09/28/2026 21:59 | 63 | 53.255 |
| 09/28/2026 21:59 | 1 | 53.255 |
| 09/28/2026 21:59 | 1 | 53.255 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 4 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 11 | 53.29 |
| 09/28/2026 21:59 | 57 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 8 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.255 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 13 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.27 |
| 09/28/2026 21:59 | 66 | 53.30 |
| 09/28/2026 21:59 | 3 | 53.30 |
| 09/28/2026 21:59 | 2 | 53.30 |
| 09/28/2026 21:59 | 14 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 3 | 53.29 |
| 09/28/2026 21:59 | 6 | 53.30 |
| 09/28/2026 21:59 | 6 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 8 | 53.30 |
| 09/28/2026 21:59 | 38 | 53.29 |
| 09/28/2026 21:59 | 15 | 53.29 |
| 09/28/2026 21:59 | 100 | 53.29 |
| 09/28/2026 21:59 | 32 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.26 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 25 | 53.29 |
| 09/28/2026 21:59 | 30 | 53.30 |
| 09/28/2026 21:59 | 48 | 53.30 |
| 09/28/2026 21:59 | 46 | 53.30 |
| 09/28/2026 21:59 | 6 | 53.30 |
| 09/28/2026 21:59 | 38 | 53.30 |
| 09/28/2026 21:59 | 56 | 53.30 |
| 09/28/2026 21:59 | 100 | 53.30 |
| 09/28/2026 21:59 | 39 | 53.30 |
| 09/28/2026 21:59 | 19 | 53.30 |
| 09/28/2026 21:59 | 42 | 53.30 |
| 09/28/2026 21:59 | 1 | 53.30 |
| 09/28/2026 21:59 | 13 | 53.30 |
| 09/28/2026 21:59 | 31 | 53.30 |
| 09/28/2026 21:59 | 23 | 53.30 |
| 09/28/2026 21:59 | 13 | 53.30 |
| 09/28/2026 21:59 | 3 | 53.30 |
| 09/28/2026 21:59 | 14 | 53.30 |
| 09/28/2026 21:59 | 9 | 53.29 |
| 09/28/2026 21:59 | 6 | 53.29 |
| 09/28/2026 21:59 | 10 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 99 | 53.29 |
| 09/28/2026 21:59 | 100 | 53.29 |
| 09/28/2026 21:59 | 101 | 53.29 |
| 09/28/2026 21:59 | 1 | 53.29 |
| 09/28/2026 21:59 | 19 | 53.29 |
| 09/28/2026 21:59 | 40 | 53.29 |
| 09/28/2026 21:59 | 41 | 53.29 |
| 09/28/2026 21:59 | 10 | 53.24 |
| 09/28/2026 21:59 | 55 | 53.28 |
| 09/28/2026 21:59 | 122 | 53.28 |
| 09/28/2026 21:59 | 94 | 53.29 |
| 09/28/2026 21:59 | 6 | 53.27 |
| 09/28/2026 21:59 | 6 | 53.26 |
| 09/28/2026 21:59 | 88 | 53.29 |
| 09/28/2026 21:59 | 12 | 53.29 |
| 09/28/2026 21:59 | 8 | 53.29 |
| 09/28/2026 21:59 | 8 | 53.29 |
| 09/28/2026 21:59 | 84 | 53.29 |
| 09/28/2026 21:59 | 100 | 53.29 |
| 09/28/2026 21:59 | 100 | 53.29 |
| 09/28/2026 21:59 | 40 | 53.20 |
| 09/28/2026 21:59 | 1 | 53.23 |
| 09/28/2026 21:59 | 1 | 53.23 |
| 09/28/2026 21:58 | 79 | 53.27 |
| 09/28/2026 21:58 | 76 | 53.29 |
| 09/28/2026 21:58 | 100 | 53.29 |
| 09/28/2026 21:58 | 100 | 53.29 |
| 09/28/2026 21:58 | 100 | 53.29 |
| 09/28/2026 21:57 | 1 | 53.29 |
| 09/28/2026 21:57 | 72 | 53.29 |
| 09/28/2026 21:57 | 28 | 53.27 |
| 09/28/2026 21:57 | 100 | 53.26 |
| 09/28/2026 21:57 | 20 | 53.25 |
| 09/28/2026 21:57 | 33 | 53.23 |
| 09/28/2026 21:57 | 21 | 53.23 |
| 09/28/2026 21:57 | 19 | 53.22 |
| 09/28/2026 21:57 | 15 | 53.22 |
| 09/28/2026 21:57 | 27 | 53.22 |
| 09/28/2026 21:57 | 12 | 53.22 |
| 09/28/2026 21:57 | 12 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 42 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 1 | 53.22 |
| 09/28/2026 21:57 | 83 | 53.22 |
| 09/28/2026 21:57 | 19 | 53.21 |
| 09/28/2026 21:57 | 96 | 53.21 |
| 09/28/2026 21:57 | 4 | 53.21 |
| 09/28/2026 21:56 | 88 | 53.21 |
| 09/28/2026 21:56 | 12 | 53.19 |
| 09/28/2026 21:56 | 100 | 53.17 |
| 09/28/2026 21:56 | 1 | 53.18 |
| 09/28/2026 21:56 | 1 | 53.18 |
| 09/28/2026 21:56 | 1 | 53.18 |
| 09/28/2026 21:56 | 1 | 53.18 |
| 09/28/2026 21:56 | 10 | 53.18 |
| 09/28/2026 21:56 | 1 | 53.18 |
| 09/28/2026 21:56 | 2 | 53.18 |
| 09/28/2026 21:56 | 1 | 53.19 |
| 09/28/2026 21:56 | 40 | 53.19 |
| 09/28/2026 21:56 | 43 | 53.19 |
| 09/28/2026 21:56 | 94 | 53.19 |
| 09/28/2026 21:56 | 94 | 53.18 |
| 09/28/2026 21:56 | 6 | 53.18 |
| 09/28/2026 21:56 | 5 | 53.19 |
| 09/28/2026 21:56 | 23 | 53.19 |
| 09/28/2026 21:56 | 23 | 53.19 |
| 09/28/2026 21:56 | 43 | 53.14 |
| 09/28/2026 21:56 | 100 | 53.14 |
| 09/28/2026 21:56 | 100 | 53.14 |
| 09/28/2026 21:56 | 1 | 53.14 |
| 09/28/2026 21:56 | 43 | 53.14 |
| 09/28/2026 21:56 | 40 | 53.14 |
| 09/28/2026 21:56 | 100 | 53.14 |
| 09/28/2026 21:54 | 24 | 53.15 |
| 09/28/2026 21:54 | 1 | 53.185 |
| 09/28/2026 21:53 | 27 | 53.22 |
| 09/28/2026 21:52 | 20 | 53.23 |
| 09/28/2026 21:52 | 5 | 53.20 |
| 09/28/2026 21:52 | 100 | 53.20 |
| 09/28/2026 21:52 | 100 | 53.20 |
| 09/28/2026 21:52 | 100 | 53.20 |
| 09/28/2026 21:52 | 100 | 53.20 |
| 09/28/2026 21:51 | 36 | 53.22 |
| 09/28/2026 21:51 | 140 | 53.27 |
| 09/28/2026 21:51 | 6 | 53.28 |
| 09/28/2026 21:51 | 100 | 53.25 |
| 09/28/2026 21:51 | 1 | 53.25 |
| 09/28/2026 21:51 | 100 | 53.25 |
| 09/28/2026 21:50 | 100 | 53.24 |
| 09/28/2026 21:50 | 100 | 53.24 |
| 09/28/2026 21:49 | 100 | 53.28 |
| 09/28/2026 21:49 | 100 | 53.30 |
| 09/28/2026 21:48 | 147 | 53.28 |
| 09/28/2026 21:48 | 53 | 53.28 |
| 09/28/2026 21:48 | 200 | 53.28 |
| 09/28/2026 21:48 | 10 | 53.28 |
| 09/28/2026 21:48 | 100 | 53.28 |
| 09/28/2026 21:48 | 40 | 53.28 |
| 09/28/2026 21:48 | 40 | 53.28 |
| 09/28/2026 21:48 | 3 | 53.29 |
| 09/28/2026 21:47 | 7 | 53.30 |
| 09/28/2026 21:46 | 6 | 53.32 |
| 09/28/2026 21:46 | 45 | 53.32 |
| 09/28/2026 21:46 | 35 | 53.32 |
| 09/28/2026 21:46 | 40 | 53.32 |
| 09/28/2026 21:46 | 10 | 53.32 |
| 09/28/2026 21:46 | 4 | 53.30 |
| 09/28/2026 21:46 | 92 | 53.30 |
| 09/28/2026 21:45 | 63 | 53.29 |
| 09/28/2026 21:45 | 86 | 53.30 |
| 09/28/2026 21:45 | 38 | 53.30 |
| 09/28/2026 21:45 | 101 | 53.30 |
| 09/28/2026 21:45 | 1 | 53.30 |
| 09/28/2026 21:45 | 100 | 53.32 |
| 09/28/2026 21:45 | 100 | 53.31 |
| 09/28/2026 21:45 | 203 | 53.33 |
| 09/28/2026 21:45 | 20 | 53.33 |
| 09/28/2026 21:45 | 20 | 53.33 |
| 09/28/2026 21:45 | 100 | 53.32 |
| 09/28/2026 21:45 | 91 | 53.33 |
| 09/28/2026 21:45 | 100 | 53.32 |
| 09/28/2026 21:45 | 100 | 53.305 |
| 09/28/2026 21:45 | 3 | 53.31 |
| 09/28/2026 21:45 | 3 | 53.32 |
| 09/28/2026 21:45 | 88 | 53.32 |
| 09/28/2026 21:44 | 83 | 53.35 |
| 09/28/2026 21:44 | 20 | 53.34 |
| 09/28/2026 21:44 | 94 | 53.33 |
| 09/28/2026 21:44 | 6 | 53.33 |
| 09/28/2026 21:44 | 61 | 53.33 |
| 09/28/2026 21:44 | 2 | 53.32 |
| 09/28/2026 21:44 | 80 | 53.34 |
| 09/28/2026 21:44 | 100 | 53.33 |
| 09/28/2026 21:44 | 5 | 53.355 |
| 09/28/2026 21:44 | 2 | 53.33 |
| 09/28/2026 21:44 | 1 | 53.355 |
| 09/28/2026 21:44 | 18 | 53.37 |
| 09/28/2026 21:44 | 54 | 53.37 |
| 09/28/2026 21:44 | 46 | 53.34 |
| 09/28/2026 21:44 | 54 | 53.34 |
| 09/28/2026 21:41 | 1 | 53.35 |
| 09/28/2026 21:41 | 40 | 53.35 |
| 09/28/2026 21:41 | 100 | 53.34 |
| 09/28/2026 21:41 | 12 | 53.32 |
| 09/28/2026 21:41 | 3 | 53.28 |
| 09/28/2026 21:41 | 3 | 53.28 |
| 09/28/2026 21:39 | 10 | 53.26 |
| 09/28/2026 21:36 | 100 | 53.33 |
| 09/28/2026 21:36 | 100 | 53.28 |
| 09/28/2026 21:36 | 2 | 53.29 |
| 09/28/2026 21:36 | 100 | 53.29 |
| 09/28/2026 21:34 | 1 | 53.325 |
| 09/28/2026 21:33 | 1 | 53.29 |
| 09/28/2026 21:32 | 5 | 53.31 |
| 09/28/2026 21:32 | 100 | 53.31 |
| 09/28/2026 21:32 | 100 | 53.32 |
| 09/28/2026 21:32 | 100 | 53.32 |
| 09/28/2026 21:32 | 42 | 53.32 |
| 09/28/2026 21:32 | 1 | 53.32 |
| 09/28/2026 21:32 | 1 | 53.32 |
| 09/28/2026 21:32 | 3 | 53.33 |
| 09/28/2026 21:32 | 2 | 53.33 |
| 09/28/2026 21:31 | 6 | 53.33 |
| 09/28/2026 21:30 | 10 | 53.34 |
| 09/28/2026 21:30 | 38 | 53.34 |
| 09/28/2026 21:30 | 10 | 53.35 |
| 09/28/2026 21:30 | 10 | 53.34 |
| 09/28/2026 21:29 | 1 | 53.34 |
| 09/28/2026 21:28 | 100 | 53.31 |
| 09/28/2026 21:28 | 100 | 53.31 |
| 09/28/2026 21:25 | 5 | 53.33 |
| 09/28/2026 21:25 | 40 | 53.33 |
| 09/28/2026 21:25 | 1 | 53.33 |
| 09/28/2026 21:25 | 100 | 53.33 |
| 09/28/2026 21:25 | 100 | 53.34 |
| 09/28/2026 21:25 | 34 | 53.34 |
| 09/28/2026 21:25 | 9 | 53.34 |
| 09/28/2026 21:25 | 100 | 53.34 |
| 09/28/2026 21:25 | 38 | 53.37 |
| 09/28/2026 21:25 | 1 | 53.37 |
| 09/28/2026 21:25 | 30 | 53.37 |
| 09/28/2026 21:24 | 10 | 53.37 |
| 09/28/2026 21:24 | 10 | 53.36 |
| 09/28/2026 21:23 | 100 | 53.34 |
| 09/28/2026 21:22 | 4 | 53.31 |
| 09/28/2026 21:21 | 13 | 53.29 |
| 09/28/2026 21:17 | 1 | 53.27 |
| 09/28/2026 21:17 | 2 | 53.27 |
| 09/28/2026 21:16 | 6 | 53.27 |
| 09/28/2026 21:16 | 2 | 53.27 |
| 09/28/2026 21:14 | 1 | 53.325 |
| 09/28/2026 21:13 | 100 | 53.32 |
| 09/28/2026 21:13 | 618 | 53.32 |
| 09/28/2026 21:13 | 7 | 53.32 |
| 09/28/2026 21:13 | 93 | 53.32 |
| 09/28/2026 21:13 | 1 | 53.33 |
| 09/28/2026 21:13 | 37 | 53.33 |
| 09/28/2026 21:13 | 4 | 53.33 |
| 09/28/2026 21:12 | 2 | 53.33 |
| 09/28/2026 21:12 | 2 | 53.34 |
| 09/28/2026 21:04 | 1 | 53.36 |
| 09/28/2026 21:03 | 100 | 53.41 |
| 09/28/2026 21:03 | 100 | 53.41 |
| 09/28/2026 21:02 | 2 | 53.42 |
| 09/28/2026 21:00 | 3 | 53.43 |
| 09/28/2026 21:00 | 3 | 53.44 |
| 09/28/2026 20:59 | 2 | 53.43 |
| 09/28/2026 20:59 | 2 | 53.43 |
| 09/28/2026 20:57 | 100 | 53.45 |
| 09/28/2026 20:57 | 9 | 53.44 |
| 09/28/2026 20:57 | 187 | 53.44 |
| 09/28/2026 20:57 | 5 | 53.43 |
| 09/28/2026 20:57 | 5 | 53.43 |
| 09/28/2026 20:57 | 40 | 53.44 |
| 09/28/2026 20:57 | 100 | 53.44 |
| 09/28/2026 20:51 | 38 | 53.45 |
| 09/28/2026 20:51 | 5 | 53.45 |
| 09/28/2026 20:51 | 23 | 53.46 |
| 09/28/2026 20:50 | 3 | 53.46 |
| 09/28/2026 20:50 | 2 | 53.48 |
| 09/28/2026 20:49 | 40 | 53.48 |
| 09/28/2026 20:49 | 100 | 53.48 |
| 09/28/2026 20:47 | 5 | 53.46 |
| 09/28/2026 20:42 | 1 | 53.50 |
| 09/28/2026 20:42 | 1 | 53.50 |
| 09/28/2026 20:42 | 86 | 53.50 |
| 09/28/2026 20:42 | 200 | 53.50 |
| 09/28/2026 20:42 | 22 | 53.50 |
| 09/28/2026 20:42 | 55 | 53.49 |
| 09/28/2026 20:42 | 186 | 53.49 |
| 09/28/2026 20:42 | 100 | 53.48 |
| 09/28/2026 20:40 | 2 | 53.49 |
| 09/28/2026 20:40 | 100 | 53.49 |
| 09/28/2026 20:40 | 100 | 53.53 |
| 09/28/2026 20:40 | 20 | 53.53 |
| 09/28/2026 20:40 | 4 | 53.53 |
| 09/28/2026 20:40 | 468 | 53.53 |
| 09/28/2026 20:39 | 11 | 53.53 |
| 09/28/2026 20:35 | 10 | 53.485 |
| 09/28/2026 20:35 | 26 | 53.47 |
| 09/28/2026 20:35 | 17 | 53.47 |
| 09/28/2026 20:34 | 7 | 53.47 |
| 09/28/2026 20:34 | 3 | 53.45 |
| 09/28/2026 20:32 | 100 | 53.51 |
| 09/28/2026 20:32 | 100 | 53.51 |
| 09/28/2026 20:32 | 1 | 53.43 |
| 09/28/2026 20:32 | 100 | 53.44 |
| 09/28/2026 20:32 | 4 | 53.44 |
| 09/28/2026 20:32 | 8 | 53.44 |
| 09/28/2026 20:32 | 6 | 53.43 |
| 09/28/2026 20:32 | 20 | 53.43 |
| 09/28/2026 20:30 | 16 | 53.43 |
| 09/28/2026 20:30 | 5 | 53.44 |
| 09/28/2026 20:30 | 2 | 53.45 |
| 09/28/2026 20:30 | 212 | 53.45 |
| 09/28/2026 20:30 | 7 | 53.45 |
| 09/28/2026 20:28 | 100 | 53.47 |
| 09/28/2026 20:28 | 2 | 53.47 |
| 09/28/2026 20:27 | 12 | 53.48 |
| 09/28/2026 20:27 | 100 | 53.48 |
| 09/28/2026 20:24 | 100 | 53.45 |
| 09/28/2026 20:24 | 1 | 53.45 |
| 09/28/2026 20:18 | 1 | 53.43 |
| 09/28/2026 20:18 | 1 | 53.43 |
| 09/28/2026 20:17 | 73 | 53.43 |
| 09/28/2026 20:17 | 8 | 53.43 |
| 09/28/2026 20:13 | 98 | 53.42 |
| 09/28/2026 20:13 | 2 | 53.42 |
| 09/28/2026 20:13 | 1 | 53.43 |
| 09/28/2026 20:13 | 100 | 53.43 |
| 09/28/2026 20:12 | 23 | 53.475 |
| 09/28/2026 20:11 | 1 | 53.46 |
| 09/28/2026 20:09 | 22 | 53.47 |
| 09/28/2026 20:08 | 1 | 53.46 |
| 09/28/2026 20:07 | 1 | 53.46 |
| 09/28/2026 20:07 | 1 | 53.44 |
| 09/28/2026 20:06 | 100 | 53.45 |
| 09/28/2026 20:06 | 15 | 53.45 |
| 09/28/2026 20:05 | 1 | 53.45 |
| 09/28/2026 20:02 | 1 | 53.40 |
| 09/28/2026 20:02 | 3 | 53.42 |
| 09/28/2026 20:00 | 3 | 53.445 |
| 09/28/2026 19:58 | 12 | 53.48 |
| 09/28/2026 19:55 | 100 | 53.42 |
| 09/28/2026 19:55 | 100 | 53.42 |
| 09/28/2026 19:55 | 3 | 53.42 |
| 09/28/2026 19:55 | 100 | 53.42 |
| 09/28/2026 19:54 | 1 | 53.52 |
| 09/28/2026 19:53 | 1 | 53.52 |
| 09/28/2026 19:52 | 1 | 53.52 |
| 09/28/2026 19:51 | 11 | 53.53 |
| 09/28/2026 19:51 | 10 | 53.53 |
| 09/28/2026 19:51 | 29 | 53.51 |
| 09/28/2026 19:51 | 23 | 53.51 |
| 09/28/2026 19:47 | 1 | 53.46 |
| 09/28/2026 19:47 | 10 | 53.44 |
| 09/28/2026 19:45 | 1 | 53.47 |
| 09/28/2026 19:44 | 6 | 53.46 |
| 09/28/2026 19:44 | 80 | 53.46 |
| 09/28/2026 19:44 | 20 | 53.46 |
| 09/28/2026 19:44 | 18 | 53.43 |
| 09/28/2026 19:44 | 1 | 53.42 |
| 09/28/2026 19:44 | 5 | 53.42 |
| 09/28/2026 19:44 | 2 | 53.40 |
| 09/28/2026 19:44 | 1 | 53.42 |
| 09/28/2026 19:44 | 4 | 53.40 |
| 09/28/2026 19:44 | 1 | 53.40 |
| 09/28/2026 19:43 | 3 | 53.40 |
| 09/28/2026 19:43 | 1 | 53.40 |
| 09/28/2026 19:38 | 4 | 53.39 |
| 09/28/2026 19:37 | 8 | 53.34 |
| 09/28/2026 19:37 | 1 | 53.34 |
| 09/28/2026 19:36 | 100 | 53.40 |
| 09/28/2026 19:36 | 2 | 53.40 |
| 09/28/2026 19:36 | 4 | 53.40 |
| 09/28/2026 19:36 | 3 | 53.40 |
| 09/28/2026 19:35 | 11 | 53.48 |
| 09/28/2026 19:35 | 39 | 53.46 |
| 09/28/2026 19:35 | 7 | 53.46 |
| 09/28/2026 19:34 | 1 | 53.34 |
| 09/28/2026 19:34 | 1 | 53.33 |
| 09/28/2026 19:33 | 100 | 53.43 |
| 09/28/2026 19:33 | 7 | 53.45 |
| 09/28/2026 19:33 | 24 | 53.415 |
| 09/28/2026 19:33 | 38 | 53.415 |
| 09/28/2026 19:33 | 38 | 53.415 |
| 09/28/2026 19:31 | 10 | 53.46 |
| 09/28/2026 19:20 | 9 | 53.43 |
| 09/28/2026 19:20 | 100 | 53.43 |
| 09/28/2026 19:20 | 18 | 53.44 |
| 09/28/2026 19:20 | 100 | 53.44 |
| 09/28/2026 19:20 | 99 | 53.45 |
| 09/28/2026 19:13 | 96 | 53.49 |
| 09/28/2026 19:13 | 4 | 53.49 |
| 09/28/2026 19:13 | 8 | 53.49 |
| 09/28/2026 19:13 | 100 | 53.49 |
| 09/28/2026 19:13 | 5 | 53.49 |
| 09/28/2026 19:13 | 95 | 53.49 |
| 09/28/2026 19:13 | 5 | 53.49 |
| 09/28/2026 19:13 | 100 | 53.50 |
| 09/28/2026 19:13 | 100 | 53.50 |
| 09/28/2026 19:13 | 100 | 53.50 |
| 09/28/2026 19:13 | 100 | 53.51 |
| 09/28/2026 19:12 | 3 | 53.63 |
| 09/28/2026 19:12 | 5 | 53.63 |
| 09/28/2026 19:12 | 2 | 53.63 |
| 09/28/2026 19:12 | 6 | 53.63 |
| 09/28/2026 19:11 | 18 | 53.54 |
| 09/28/2026 19:11 | 100 | 53.48 |
| 09/28/2026 19:11 | 100 | 53.41 |
| 09/28/2026 19:11 | 2 | 53.36 |
| 09/28/2026 19:10 | 30 | 53.35 |
| 09/28/2026 19:10 | 70 | 53.35 |
| 09/28/2026 19:10 | 8 | 53.35 |
| 09/28/2026 19:03 | 8 | 53.35 |
| 09/28/2026 19:01 | 6 | 53.30 |
| 09/28/2026 19:01 | 12 | 53.30 |
| 09/28/2026 18:58 | 3 | 53.24 |
| 09/28/2026 18:57 | 8 | 53.24 |
| 09/28/2026 18:52 | 38 | 53.19 |
| 09/28/2026 18:52 | 38 | 53.19 |
| 09/28/2026 18:51 | 5 | 53.22 |
| 09/28/2026 18:49 | 1 | 53.15 |
| 09/28/2026 18:49 | 1 | 53.17 |
| 09/28/2026 18:48 | 1 | 53.16 |
| 09/28/2026 18:48 | 100 | 53.16 |
| 09/28/2026 18:48 | 1 | 53.18 |
| 09/28/2026 18:46 | 8 | 53.24 |
| 09/28/2026 18:46 | 20 | 53.24 |
| 09/28/2026 18:46 | 8 | 53.24 |
| 09/28/2026 18:46 | 5 | 53.24 |
| 09/28/2026 18:45 | 95 | 53.24 |
| 09/28/2026 18:44 | 10 | 53.28 |
| 09/28/2026 18:44 | 12 | 53.31 |
| 09/28/2026 18:44 | 100 | 53.31 |
| 09/28/2026 18:44 | 100 | 53.31 |
| 09/28/2026 18:44 | 10 | 53.28 |
| 09/28/2026 18:42 | 6 | 53.32 |
| 09/28/2026 18:40 | 2 | 53.31 |
| 09/28/2026 18:39 | 200 | 53.28 |
| 09/28/2026 18:39 | 736 | 53.29 |
| 09/28/2026 18:38 | 20 | 53.28 |
| 09/28/2026 18:38 | 18 | 53.28 |
| 09/28/2026 18:38 | 3 | 53.28 |
| 09/28/2026 18:38 | 9 | 53.28 |
| 09/28/2026 18:38 | 100 | 53.28 |
| 09/28/2026 18:38 | 30 | 53.285 |
| 09/28/2026 18:38 | 120 | 53.31 |
| 09/28/2026 18:38 | 8 | 53.31 |
| 09/28/2026 18:38 | 9 | 53.31 |
| 09/28/2026 18:38 | 9 | 53.31 |
| 09/28/2026 18:38 | 9 | 53.31 |
| 09/28/2026 18:37 | 35 | 53.32 |
| 09/28/2026 18:37 | 2 | 53.32 |
| 09/28/2026 18:37 | 3 | 53.32 |
| 09/28/2026 18:36 | 5 | 53.36 |
| 09/28/2026 18:36 | 3 | 53.32 |
| 09/28/2026 18:33 | 38 | 53.375 |
| 09/28/2026 18:32 | 18 | 53.37 |
| 09/28/2026 18:32 | 11 | 53.37 |
| 09/28/2026 18:32 | 3 | 53.38 |
| 09/28/2026 18:31 | 4 | 53.38 |
| 09/28/2026 18:31 | 1 | 53.40 |
| 09/28/2026 18:31 | 54 | 53.40 |
| 09/28/2026 18:31 | 100 | 53.44 |
| 09/28/2026 18:31 | 1 | 53.45 |
| 09/28/2026 18:31 | 11 | 53.45 |
| 09/28/2026 18:31 | 4 | 53.45 |
| 09/28/2026 18:31 | 6 | 53.45 |
| 09/28/2026 18:31 | 18 | 53.45 |
| 09/28/2026 18:31 | 61 | 53.45 |
| 09/28/2026 18:31 | 40 | 53.46 |
| 09/28/2026 18:31 | 21 | 53.45 |
| 09/28/2026 18:31 | 100 | 53.46 |
| 09/28/2026 18:30 | 1 | 53.535 |
| 09/28/2026 18:28 | 21 | 53.46 |
| 09/28/2026 18:28 | 9 | 53.46 |
| 09/28/2026 18:28 | 100 | 53.46 |
| 09/28/2026 18:28 | 100 | 53.46 |
| 09/28/2026 18:28 | 16 | 53.47 |
| 09/28/2026 18:28 | 1 | 53.47 |
| 09/28/2026 18:28 | 45 | 53.47 |
| 09/28/2026 18:28 | 56 | 53.48 |
| 09/28/2026 18:28 | 6 | 53.52 |
| 09/28/2026 18:27 | 62 | 53.48 |
| 09/28/2026 18:27 | 38 | 53.57 |
| 09/28/2026 18:27 | 62 | 53.61 |
| 09/28/2026 18:26 | 18 | 53.43 |
| 09/28/2026 18:26 | 12 | 53.39 |
| 09/28/2026 18:26 | 100 | 53.39 |
| 09/28/2026 18:24 | 1 | 53.28 |
| 09/28/2026 18:23 | 100 | 53.22 |
| 09/28/2026 18:23 | 21 | 53.20 |
| 09/28/2026 18:22 | 73 | 53.20 |
| 09/28/2026 18:16 | 4 | 53.18 |
| 09/28/2026 18:16 | 4 | 53.18 |
| 09/28/2026 18:16 | 4 | 53.18 |
| 09/28/2026 18:14 | 1 | 53.07 |
| 09/28/2026 18:14 | 1 | 53.12 |
| 09/28/2026 18:13 | 1 | 53.17 |
| 09/28/2026 18:12 | 100 | 53.08 |
| 09/28/2026 18:12 | 100 | 53.09 |
| 09/28/2026 18:12 | 21 | 53.15 |
| 09/28/2026 18:12 | 1 | 53.145 |
| 09/28/2026 18:12 | 2 | 53.145 |
| 09/28/2026 18:12 | 6 | 53.145 |
| 09/28/2026 18:12 | 5 | 53.14 |
| 09/28/2026 18:11 | 1 | 53.14 |
| 09/28/2026 18:09 | 1 | 53.17 |
| 09/28/2026 18:08 | 4 | 53.17 |
| 09/28/2026 18:08 | 1 | 53.17 |
| 09/28/2026 18:07 | 9 | 53.15 |
| 09/28/2026 18:07 | 1 | 53.14 |
| 09/28/2026 18:06 | 12 | 53.11 |
| 09/28/2026 18:05 | 4 | 53.07 |
| 09/28/2026 18:05 | 17 | 53.07 |
| 09/28/2026 18:05 | 20 | 53.07 |
| 09/28/2026 18:05 | 80 | 53.07 |
| 09/28/2026 18:05 | 18 | 53.06 |
| 09/28/2026 18:05 | 17 | 53.05 |
| 09/28/2026 18:01 | 25 | 53.04 |
| 09/28/2026 17:59 | 2 | 52.94 |
| 09/28/2026 17:55 | 100 | 52.88 |
| 09/28/2026 17:55 | 100 | 52.89 |
| 09/28/2026 17:54 | 1 | 52.93 |
| 09/28/2026 17:51 | 88 | 52.96 |
| 09/28/2026 17:51 | 8 | 52.96 |
| 09/28/2026 17:51 | 4 | 52.96 |
| 09/28/2026 17:49 | 100 | 52.96 |
| 09/28/2026 17:49 | 100 | 52.96 |
| 09/28/2026 17:48 | 1 | 52.99 |
| 09/28/2026 17:48 | 11 | 53.00 |
| 09/28/2026 17:48 | 11 | 53.01 |
| 09/28/2026 17:47 | 23 | 53.03 |
| 09/28/2026 17:47 | 77 | 53.03 |
| 09/28/2026 17:47 | 100 | 53.05 |
| 09/28/2026 17:47 | 100 | 53.06 |
| 09/28/2026 17:47 | 1 | 53.06 |
| 09/28/2026 17:47 | 5 | 53.06 |
| 09/28/2026 17:46 | 4 | 53.16 |
| 09/28/2026 17:45 | 31 | 53.15 |
| 09/28/2026 17:45 | 42 | 53.13 |
| 09/28/2026 17:45 | 178 | 53.11 |
| 09/28/2026 17:45 | 45 | 53.11 |
| 09/28/2026 17:45 | 14 | 53.12 |
| 09/28/2026 17:43 | 1 | 53.14 |
| 09/28/2026 17:42 | 2 | 53.13 |
| 09/28/2026 17:42 | 2 | 53.14 |
| 09/28/2026 17:42 | 3 | 53.14 |
| 09/28/2026 17:41 | 111 | 53.03 |
| 09/28/2026 17:35 | 10 | 53.12 |
| 09/28/2026 17:34 | 1 | 53.02 |
| 09/28/2026 17:32 | 1 | 53.11 |
| 09/28/2026 17:31 | 1 | 53.02 |
| 09/28/2026 17:31 | 1 | 53.02 |
| 09/28/2026 17:31 | 6 | 53.065 |
| 09/28/2026 17:31 | 1 | 53.065 |
| 09/28/2026 17:30 | 39 | 53.08 |
| 09/28/2026 17:30 | 100 | 53.06 |
| 09/28/2026 17:30 | 6 | 53.03 |
| 09/28/2026 17:30 | 12 | 53.03 |
| 09/28/2026 17:30 | 12 | 53.02 |
| 09/28/2026 17:30 | 34 | 53.02 |
| 09/28/2026 17:30 | 13 | 53.02 |
| 09/28/2026 17:30 | 95 | 53.02 |
| 09/28/2026 17:30 | 5 | 53.01 |
| 09/28/2026 17:27 | 1 | 52.93 |
| 09/28/2026 17:27 | 2 | 52.93 |
| 09/28/2026 17:25 | 1 | 53.01 |
| 09/28/2026 17:21 | 76 | 52.98 |
| 09/28/2026 17:21 | 100 | 52.98 |
| 09/28/2026 17:21 | 100 | 52.98 |
| 09/28/2026 17:21 | 25 | 53.01 |
| 09/28/2026 17:21 | 18 | 53.01 |
| 09/28/2026 17:21 | 1 | 53.01 |
| 09/28/2026 17:21 | 11 | 53.01 |
| 09/28/2026 17:21 | 15 | 53.01 |
| 09/28/2026 17:21 | 3 | 53.01 |
| 09/28/2026 17:20 | 100 | 53.03 |
| 09/28/2026 17:20 | 4 | 53.04 |
| 09/28/2026 17:20 | 100 | 53.04 |
| 09/28/2026 17:20 | 2 | 53.07 |
| 09/28/2026 17:20 | 21 | 53.07 |
| 09/28/2026 17:16 | 2 | 53.04 |
| 09/28/2026 17:16 | 1 | 53.00 |
| 09/28/2026 17:13 | 32 | 53.08 |
| 09/28/2026 17:13 | 100 | 53.10 |
| 09/28/2026 17:13 | 7 | 53.12 |
| 09/28/2026 17:13 | 100 | 53.12 |
| 09/28/2026 17:12 | 10 | 53.13 |
| 09/28/2026 17:12 | 1 | 53.13 |
| 09/28/2026 17:08 | 11 | 53.14 |
| 09/28/2026 17:07 | 100 | 53.18 |
| 09/28/2026 17:07 | 100 | 53.20 |
| 09/28/2026 17:07 | 1 | 53.20 |
| 09/28/2026 17:07 | 99 | 53.20 |
| 09/28/2026 17:06 | 1 | 53.24 |
| 09/28/2026 17:06 | 69 | 53.24 |
| 09/28/2026 17:05 | 2 | 53.29 |
| 09/28/2026 17:04 | 1 | 53.31 |
| 09/28/2026 17:03 | 31 | 53.24 |
| 09/28/2026 17:02 | 6 | 53.25 |
| 09/28/2026 17:02 | 3 | 53.25 |
| 09/28/2026 17:02 | 84 | 53.25 |
| 09/28/2026 17:02 | 6 | 53.25 |
| 09/28/2026 17:02 | 10 | 53.25 |
| 09/28/2026 17:02 | 100 | 53.25 |
| 09/28/2026 17:02 | 100 | 53.25 |
| 09/28/2026 17:01 | 3 | 53.27 |
| 09/28/2026 17:01 | 3 | 53.27 |
| 09/28/2026 17:00 | 3 | 53.27 |
| 09/28/2026 17:00 | 3 | 53.29 |
| 09/28/2026 16:59 | 59 | 53.30 |
| 09/28/2026 16:59 | 4 | 53.345 |
| 09/28/2026 16:57 | 1 | 53.34 |
| 09/28/2026 16:57 | 40 | 53.34 |
| 09/28/2026 16:56 | 100 | 53.37 |
| 09/28/2026 16:56 | 24 | 53.305 |
| 09/28/2026 16:56 | 38 | 53.305 |
| 09/28/2026 16:56 | 38 | 53.305 |
| 09/28/2026 16:56 | 2 | 53.32 |
| 09/28/2026 16:55 | 99 | 53.24 |
| 09/28/2026 16:54 | 8 | 53.38 |
| 09/28/2026 16:52 | 100 | 53.33 |
| 09/28/2026 16:52 | 100 | 53.33 |
| 09/28/2026 16:52 | 100 | 53.225 |
| 09/28/2026 16:51 | 4 | 53.30 |
| 09/28/2026 16:51 | 100 | 53.30 |
| 09/28/2026 16:50 | 11 | 53.22 |
| 09/28/2026 16:50 | 5 | 53.22 |
| 09/28/2026 16:50 | 40 | 53.23 |
| 09/28/2026 16:50 | 100 | 53.23 |
| 09/28/2026 16:50 | 100 | 53.23 |
| 09/28/2026 16:49 | 1 | 53.30 |
| 09/28/2026 16:49 | 3 | 53.285 |
| 09/28/2026 16:49 | 31 | 53.28 |
| 09/28/2026 16:47 | 2 | 53.22 |
| 09/28/2026 16:47 | 2 | 53.22 |
| 09/28/2026 16:47 | 1 | 53.22 |
| 09/28/2026 16:47 | 4 | 53.22 |
| 09/28/2026 16:44 | 1 | 53.40 |
| 09/28/2026 16:38 | 1 | 53.40 |
| 09/28/2026 16:37 | 1 | 53.215 |
| 09/28/2026 16:37 | 15 | 53.40 |
| 09/28/2026 16:32 | 32 | 53.32 |
| 09/28/2026 16:32 | 11 | 53.32 |
| 09/28/2026 16:32 | 100 | 53.32 |
| 09/28/2026 16:32 | 40 | 53.33 |
| 09/28/2026 16:32 | 12 | 53.33 |
| 09/28/2026 16:32 | 100 | 53.33 |
| 09/28/2026 16:32 | 5 | 53.33 |
| 09/28/2026 16:32 | 9 | 53.33 |
| 09/28/2026 16:32 | 500 | 53.33 |
| 09/28/2026 16:29 | 40 | 53.45 |
| 09/28/2026 16:28 | 1 | 53.32 |
| 09/28/2026 16:27 | 4 | 53.41 |
| 09/28/2026 16:24 | 5 | 53.46 |
| 09/28/2026 16:16 | 2 | 53.51 |
| 09/28/2026 16:15 | 40 | 53.445 |
| 09/28/2026 16:15 | 100 | 53.38 |
| 09/28/2026 16:15 | 5 | 53.39 |
| 09/28/2026 16:15 | 100 | 53.39 |
| 09/28/2026 16:13 | 100 | 53.51 |
| 09/28/2026 16:13 | 10 | 53.58 |
| 09/28/2026 16:12 | 1 | 53.57 |
| 09/28/2026 16:12 | 14 | 53.50 |
| 09/28/2026 16:12 | 13 | 53.515 |
| 09/28/2026 16:12 | 1 | 53.515 |
| 09/28/2026 16:10 | 100 | 53.54 |
| 09/28/2026 16:03 | 1 | 53.50 |
| 09/28/2026 16:03 | 1 | 53.49 |
| 09/28/2026 15:56 | 9 | 53.46 |
| 09/28/2026 15:56 | 16 | 53.46 |
| 09/28/2026 15:56 | 15 | 53.46 |
| 09/28/2026 15:55 | 100 | 53.30 |
| 09/28/2026 15:55 | 6 | 53.20 |
| 09/28/2026 15:55 | 4 | 53.295 |
| 09/28/2026 15:55 | 100 | 53.30 |
| 09/28/2026 15:52 | 2 | 53.35 |
| 09/28/2026 15:51 | 100 | 53.31 |
| 09/28/2026 15:51 | 20 | 53.31 |
| 09/28/2026 15:51 | 100 | 53.31 |
| 09/28/2026 15:51 | 100 | 53.29 |
| 09/28/2026 15:48 | 1 | 53.34 |
| 09/28/2026 15:45 | 23 | 53.09 |
| 09/28/2026 15:45 | 77 | 53.09 |
| 09/28/2026 15:45 | 6 | 53.08 |
| 09/28/2026 15:45 | 24 | 53.08 |
| 09/28/2026 15:45 | 1 | 53.08 |
| 09/28/2026 15:45 | 1 | 53.08 |
| 09/28/2026 15:45 | 100 | 53.08 |
| 09/28/2026 15:45 | 100 | 53.06 |
| 09/28/2026 15:45 | 6 | 53.04 |
| 09/28/2026 15:44 | 1 | 52.88 |
| 09/28/2026 15:42 | 1 | 52.89 |
| 09/28/2026 15:42 | 100 | 53.015 |
| 09/28/2026 15:41 | 1 | 52.87 |
| 09/28/2026 15:41 | 5 | 52.87 |
| 09/28/2026 15:41 | 1 | 52.87 |
| 09/28/2026 15:40 | 2 | 52.87 |
| 09/28/2026 15:40 | 23 | 52.87 |
| 09/28/2026 15:40 | 100 | 52.90 |
| 09/28/2026 15:39 | 2 | 52.95 |
| 09/28/2026 15:38 | 1 | 53.22 |
| 09/28/2026 15:38 | 1 | 52.95 |
| 09/28/2026 15:37 | 2 | 52.86 |
| 09/28/2026 15:35 | 2 | 52.86 |
| 09/28/2026 15:34 | 100 | 52.86 |
| 09/28/2026 15:33 | 2 | 52.86 |
| 09/28/2026 15:32 | 63 | 52.87 |
| 09/28/2026 15:32 | 284 | 52.87 |
| 09/28/2026 15:30 | 559 | 53.32 |
| 09/28/2026 15:30 | 559 | 53.32 |