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 |
|---|---|---|---|---|
|
49.65
+0.37
(
+0.75% )
|
49.73
|
100 |
49.74
|
2,700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 40300 | 49.65 |
| 09/28/2026 21:59 | 273 | 49.69 |
| 09/28/2026 21:59 | 1 | 49.73 |
| 09/28/2026 21:59 | 500 | 49.70 |
| 09/28/2026 21:59 | 100 | 49.73 |
| 09/28/2026 21:59 | 1 | 49.72 |
| 09/28/2026 21:59 | 1 | 49.72 |
| 09/28/2026 21:59 | 100 | 49.66 |
| 09/28/2026 21:59 | 300 | 49.66 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 126 | 49.68 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 5 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 124 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.68 |
| 09/28/2026 21:59 | 96 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.68 |
| 09/28/2026 21:59 | 115 | 49.67 |
| 09/28/2026 21:59 | 64 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.68 |
| 09/28/2026 21:59 | 36 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.68 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 561 | 49.67 |
| 09/28/2026 21:59 | 12 | 49.67 |
| 09/28/2026 21:59 | 100 | 49.67 |
| 09/28/2026 21:59 | 1 | 49.68 |
| 09/28/2026 21:59 | 100 | 49.68 |
| 09/28/2026 21:59 | 98 | 49.68 |
| 09/28/2026 21:59 | 2 | 49.68 |
| 09/28/2026 21:59 | 11 | 49.69 |
| 09/28/2026 21:59 | 100 | 49.70 |
| 09/28/2026 21:59 | 94 | 49.70 |
| 09/28/2026 21:59 | 52 | 49.70 |
| 09/28/2026 21:59 | 3 | 49.70 |
| 09/28/2026 21:59 | 13 | 49.70 |
| 09/28/2026 21:59 | 43 | 49.70 |
| 09/28/2026 21:59 | 94 | 49.70 |
| 09/28/2026 21:59 | 100 | 49.71 |
| 09/28/2026 21:59 | 100 | 49.71 |
| 09/28/2026 21:59 | 100 | 49.71 |
| 09/28/2026 21:59 | 6 | 49.735 |
| 09/28/2026 21:59 | 11 | 49.75 |
| 09/28/2026 21:59 | 1 | 49.77 |
| 09/28/2026 21:59 | 2 | 49.77 |
| 09/28/2026 21:59 | 100 | 49.76 |
| 09/28/2026 21:59 | 100 | 49.77 |
| 09/28/2026 21:59 | 2 | 49.77 |
| 09/28/2026 21:59 | 5 | 49.77 |
| 09/28/2026 21:59 | 100 | 49.76 |
| 09/28/2026 21:59 | 100 | 49.76 |
| 09/28/2026 21:59 | 35 | 49.75 |
| 09/28/2026 21:59 | 9 | 49.75 |
| 09/28/2026 21:59 | 9 | 49.74 |
| 09/28/2026 21:59 | 4 | 49.74 |
| 09/28/2026 21:59 | 31 | 49.725 |
| 09/28/2026 21:59 | 11 | 49.71 |
| 09/28/2026 21:59 | 5 | 49.70 |
| 09/28/2026 21:59 | 1 | 49.70 |
| 09/28/2026 21:59 | 2 | 49.71 |
| 09/28/2026 21:59 | 1 | 49.71 |
| 09/28/2026 21:59 | 1 | 49.71 |
| 09/28/2026 21:59 | 20 | 49.75 |
| 09/28/2026 21:59 | 95 | 49.75 |
| 09/28/2026 21:59 | 5 | 49.75 |
| 09/28/2026 21:59 | 100 | 49.76 |
| 09/28/2026 21:59 | 26 | 49.77 |
| 09/28/2026 21:59 | 2 | 49.77 |
| 09/28/2026 21:59 | 4 | 49.77 |
| 09/28/2026 21:59 | 22 | 49.77 |
| 09/28/2026 21:59 | 100 | 49.77 |
| 09/28/2026 21:59 | 100 | 49.77 |
| 09/28/2026 21:59 | 127 | 49.77 |
| 09/28/2026 21:59 | 13 | 49.78 |
| 09/28/2026 21:59 | 3 | 49.80 |
| 09/28/2026 21:59 | 63 | 49.80 |
| 09/28/2026 21:59 | 2 | 49.80 |
| 09/28/2026 21:59 | 200 | 49.80 |
| 09/28/2026 21:59 | 9 | 49.80 |
| 09/28/2026 21:59 | 1 | 49.80 |
| 09/28/2026 21:59 | 58 | 49.80 |
| 09/28/2026 21:59 | 52 | 49.80 |
| 09/28/2026 21:59 | 29 | 49.80 |
| 09/28/2026 21:59 | 3 | 49.80 |
| 09/28/2026 21:59 | 2 | 49.80 |
| 09/28/2026 21:59 | 1 | 49.80 |
| 09/28/2026 21:59 | 2 | 49.78 |
| 09/28/2026 21:59 | 100 | 49.79 |
| 09/28/2026 21:59 | 100 | 49.79 |
| 09/28/2026 21:59 | 21 | 49.79 |
| 09/28/2026 21:59 | 21 | 49.78 |
| 09/28/2026 21:59 | 21 | 49.77 |
| 09/28/2026 21:59 | 2 | 49.76 |
| 09/28/2026 21:59 | 51 | 49.80 |
| 09/28/2026 21:59 | 16 | 49.78 |
| 09/28/2026 21:59 | 11 | 49.78 |
| 09/28/2026 21:59 | 20 | 49.78 |
| 09/28/2026 21:58 | 46 | 49.77 |
| 09/28/2026 21:58 | 47 | 49.77 |
| 09/28/2026 21:58 | 22 | 49.77 |
| 09/28/2026 21:58 | 2 | 49.77 |
| 09/28/2026 21:58 | 100 | 49.77 |
| 09/28/2026 21:58 | 26 | 49.78 |
| 09/28/2026 21:58 | 45 | 49.81 |
| 09/28/2026 21:58 | 14 | 49.81 |
| 09/28/2026 21:58 | 100 | 49.81 |
| 09/28/2026 21:58 | 2 | 49.81 |
| 09/28/2026 21:58 | 1 | 49.81 |
| 09/28/2026 21:58 | 8 | 49.81 |
| 09/28/2026 21:58 | 22 | 49.81 |
| 09/28/2026 21:58 | 2 | 49.81 |
| 09/28/2026 21:58 | 3 | 49.81 |
| 09/28/2026 21:58 | 11 | 49.84 |
| 09/28/2026 21:58 | 11 | 49.81 |
| 09/28/2026 21:58 | 2 | 49.81 |
| 09/28/2026 21:58 | 8 | 49.81 |
| 09/28/2026 21:58 | 22 | 49.81 |
| 09/28/2026 21:58 | 12 | 49.81 |
| 09/28/2026 21:58 | 34 | 49.81 |
| 09/28/2026 21:58 | 16 | 49.81 |
| 09/28/2026 21:58 | 9 | 49.82 |
| 09/28/2026 21:58 | 1 | 49.82 |
| 09/28/2026 21:58 | 16 | 49.83 |
| 09/28/2026 21:58 | 10 | 49.855 |
| 09/28/2026 21:58 | 10 | 49.83 |
| 09/28/2026 21:57 | 36 | 49.86 |
| 09/28/2026 21:57 | 100 | 49.86 |
| 09/28/2026 21:57 | 100 | 49.86 |
| 09/28/2026 21:57 | 54 | 49.86 |
| 09/28/2026 21:57 | 53 | 49.86 |
| 09/28/2026 21:57 | 31 | 49.82 |
| 09/28/2026 21:57 | 30 | 49.82 |
| 09/28/2026 21:57 | 57 | 49.83 |
| 09/28/2026 21:57 | 200 | 49.83 |
| 09/28/2026 21:57 | 85 | 49.83 |
| 09/28/2026 21:57 | 100 | 49.83 |
| 09/28/2026 21:57 | 9 | 49.83 |
| 09/28/2026 21:57 | 19 | 49.83 |
| 09/28/2026 21:57 | 2 | 49.83 |
| 09/28/2026 21:57 | 39 | 49.83 |
| 09/28/2026 21:57 | 100 | 49.83 |
| 09/28/2026 21:57 | 24 | 49.83 |
| 09/28/2026 21:57 | 1 | 49.83 |
| 09/28/2026 21:57 | 14 | 49.83 |
| 09/28/2026 21:57 | 10 | 49.83 |
| 09/28/2026 21:57 | 44 | 49.83 |
| 09/28/2026 21:57 | 150 | 49.83 |
| 09/28/2026 21:57 | 9 | 49.83 |
| 09/28/2026 21:57 | 35 | 49.83 |
| 09/28/2026 21:57 | 22 | 49.83 |
| 09/28/2026 21:57 | 7 | 49.83 |
| 09/28/2026 21:57 | 12 | 49.83 |
| 09/28/2026 21:57 | 200 | 49.83 |
| 09/28/2026 21:57 | 24 | 49.83 |
| 09/28/2026 21:57 | 12 | 49.83 |
| 09/28/2026 21:57 | 9 | 49.83 |
| 09/28/2026 21:57 | 4 | 49.83 |
| 09/28/2026 21:57 | 15 | 49.83 |
| 09/28/2026 21:57 | 85 | 49.83 |
| 09/28/2026 21:57 | 9 | 49.84 |
| 09/28/2026 21:57 | 4 | 49.84 |
| 09/28/2026 21:57 | 2 | 49.89 |
| 09/28/2026 21:57 | 17 | 49.86 |
| 09/28/2026 21:57 | 10 | 49.87 |
| 09/28/2026 21:57 | 19 | 49.87 |
| 09/28/2026 21:57 | 23 | 49.89 |
| 09/28/2026 21:57 | 25 | 49.89 |
| 09/28/2026 21:57 | 46 | 49.89 |
| 09/28/2026 21:57 | 25 | 49.89 |
| 09/28/2026 21:57 | 100 | 49.89 |
| 09/28/2026 21:57 | 1 | 49.89 |
| 09/28/2026 21:57 | 6 | 49.89 |
| 09/28/2026 21:57 | 44 | 49.89 |
| 09/28/2026 21:57 | 1 | 49.89 |
| 09/28/2026 21:57 | 1 | 49.89 |
| 09/28/2026 21:57 | 1 | 49.89 |
| 09/28/2026 21:57 | 53 | 49.89 |
| 09/28/2026 21:56 | 47 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 3 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 35 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 3 | 49.89 |
| 09/28/2026 21:56 | 4 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 3 | 49.89 |
| 09/28/2026 21:56 | 31 | 49.86 |
| 09/28/2026 21:56 | 141 | 49.86 |
| 09/28/2026 21:56 | 159 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 3 | 49.89 |
| 09/28/2026 21:56 | 1 | 49.89 |
| 09/28/2026 21:56 | 3 | 49.89 |
| 09/28/2026 21:56 | 100 | 49.89 |
| 09/28/2026 21:56 | 30 | 49.86 |
| 09/28/2026 21:56 | 100 | 49.85 |
| 09/28/2026 21:56 | 100 | 49.85 |
| 09/28/2026 21:55 | 100 | 49.82 |
| 09/28/2026 21:55 | 13 | 49.86 |
| 09/28/2026 21:55 | 8 | 49.86 |
| 09/28/2026 21:55 | 155 | 49.86 |
| 09/28/2026 21:55 | 2 | 49.87 |
| 09/28/2026 21:55 | 3 | 49.88 |
| 09/28/2026 21:55 | 34 | 49.89 |
| 09/28/2026 21:55 | 33 | 49.86 |
| 09/28/2026 21:55 | 100 | 49.86 |
| 09/28/2026 21:55 | 3 | 49.845 |
| 09/28/2026 21:55 | 46 | 49.83 |
| 09/28/2026 21:55 | 3 | 49.83 |
| 09/28/2026 21:54 | 30 | 49.85 |
| 09/28/2026 21:54 | 100 | 49.85 |
| 09/28/2026 21:54 | 11 | 49.82 |
| 09/28/2026 21:54 | 9 | 49.82 |
| 09/28/2026 21:54 | 6 | 49.82 |
| 09/28/2026 21:54 | 5 | 49.82 |
| 09/28/2026 21:54 | 13 | 49.83 |
| 09/28/2026 21:54 | 12 | 49.83 |
| 09/28/2026 21:54 | 1 | 49.83 |
| 09/28/2026 21:54 | 13 | 49.83 |
| 09/28/2026 21:54 | 1 | 49.83 |
| 09/28/2026 21:54 | 5 | 49.83 |
| 09/28/2026 21:54 | 31 | 49.85 |
| 09/28/2026 21:54 | 15 | 49.88 |
| 09/28/2026 21:54 | 10 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:54 | 25 | 49.88 |
| 09/28/2026 21:53 | 1 | 49.95 |
| 09/28/2026 21:52 | 29 | 49.90 |
| 09/28/2026 21:52 | 1 | 49.90 |
| 09/28/2026 21:52 | 9 | 49.88 |
| 09/28/2026 21:52 | 1 | 49.88 |
| 09/28/2026 21:52 | 10 | 49.84 |
| 09/28/2026 21:52 | 10 | 49.83 |
| 09/28/2026 21:52 | 2 | 49.84 |
| 09/28/2026 21:52 | 1 | 49.83 |
| 09/28/2026 21:52 | 100 | 49.83 |
| 09/28/2026 21:52 | 16 | 49.83 |
| 09/28/2026 21:52 | 17 | 49.83 |
| 09/28/2026 21:52 | 28 | 49.83 |
| 09/28/2026 21:50 | 1 | 49.77 |
| 09/28/2026 21:50 | 13 | 49.76 |
| 09/28/2026 21:50 | 8 | 49.76 |
| 09/28/2026 21:50 | 200 | 49.78 |
| 09/28/2026 21:50 | 100 | 49.78 |
| 09/28/2026 21:49 | 14 | 49.78 |
| 09/28/2026 21:49 | 100 | 49.79 |
| 09/28/2026 21:49 | 1 | 49.78 |
| 09/28/2026 21:49 | 6 | 49.79 |
| 09/28/2026 21:49 | 16 | 49.79 |
| 09/28/2026 21:49 | 12 | 49.78 |
| 09/28/2026 21:49 | 73 | 49.78 |
| 09/28/2026 21:49 | 1 | 49.78 |
| 09/28/2026 21:49 | 67 | 49.79 |
| 09/28/2026 21:49 | 33 | 49.79 |
| 09/28/2026 21:49 | 33 | 49.815 |
| 09/28/2026 21:49 | 30 | 49.82 |
| 09/28/2026 21:49 | 35 | 49.82 |
| 09/28/2026 21:49 | 47 | 49.785 |
| 09/28/2026 21:48 | 76 | 49.75 |
| 09/28/2026 21:46 | 35 | 49.765 |
| 09/28/2026 21:46 | 5 | 49.77 |
| 09/28/2026 21:46 | 20 | 49.725 |
| 09/28/2026 21:46 | 25 | 49.725 |
| 09/28/2026 21:46 | 25 | 49.725 |
| 09/28/2026 21:46 | 4 | 49.74 |
| 09/28/2026 21:46 | 26 | 49.76 |
| 09/28/2026 21:46 | 100 | 49.77 |
| 09/28/2026 21:46 | 31 | 49.77 |
| 09/28/2026 21:46 | 13 | 49.77 |
| 09/28/2026 21:46 | 87 | 49.77 |
| 09/28/2026 21:46 | 50 | 49.77 |
| 09/28/2026 21:46 | 4 | 49.77 |
| 09/28/2026 21:46 | 100 | 49.77 |
| 09/28/2026 21:46 | 31 | 49.78 |
| 09/28/2026 21:43 | 100 | 49.85 |
| 09/28/2026 21:43 | 32 | 49.85 |
| 09/28/2026 21:43 | 35 | 49.84 |
| 09/28/2026 21:43 | 10 | 49.84 |
| 09/28/2026 21:43 | 10 | 49.83 |
| 09/28/2026 21:42 | 7 | 49.83 |
| 09/28/2026 21:42 | 12 | 49.80 |
| 09/28/2026 21:42 | 19 | 49.80 |
| 09/28/2026 21:40 | 47 | 49.73 |
| 09/28/2026 21:40 | 68 | 49.73 |
| 09/28/2026 21:40 | 41 | 49.76 |
| 09/28/2026 21:40 | 150 | 49.77 |
| 09/28/2026 21:40 | 50 | 49.77 |
| 09/28/2026 21:40 | 1 | 49.77 |
| 09/28/2026 21:40 | 100 | 49.77 |
| 09/28/2026 21:40 | 4 | 49.77 |
| 09/28/2026 21:40 | 15 | 49.77 |
| 09/28/2026 21:40 | 5 | 49.77 |
| 09/28/2026 21:40 | 5 | 49.77 |
| 09/28/2026 21:40 | 21 | 49.77 |
| 09/28/2026 21:40 | 100 | 49.77 |
| 09/28/2026 21:40 | 75 | 49.78 |
| 09/28/2026 21:40 | 25 | 49.78 |
| 09/28/2026 21:40 | 10 | 49.78 |
| 09/28/2026 21:39 | 20 | 49.875 |
| 09/28/2026 21:39 | 20 | 49.94 |
| 09/28/2026 21:37 | 17 | 49.94 |
| 09/28/2026 21:34 | 67 | 49.98 |
| 09/28/2026 21:34 | 1 | 49.96 |
| 09/28/2026 21:34 | 9 | 49.91 |
| 09/28/2026 21:34 | 6 | 49.91 |
| 09/28/2026 21:34 | 8 | 49.91 |
| 09/28/2026 21:34 | 2 | 49.91 |
| 09/28/2026 21:33 | 14 | 49.90 |
| 09/28/2026 21:33 | 2 | 49.90 |
| 09/28/2026 21:33 | 6 | 49.89 |
| 09/28/2026 21:33 | 10 | 49.89 |
| 09/28/2026 21:32 | 10 | 49.87 |
| 09/28/2026 21:32 | 100 | 49.87 |
| 09/28/2026 21:32 | 18 | 49.85 |
| 09/28/2026 21:31 | 19 | 49.80 |
| 09/28/2026 21:29 | 19 | 49.84 |
| 09/28/2026 21:28 | 19 | 49.80 |
| 09/28/2026 21:28 | 8 | 49.82 |
| 09/28/2026 21:28 | 2 | 49.82 |
| 09/28/2026 21:27 | 100 | 49.80 |
| 09/28/2026 21:25 | 64 | 49.78 |
| 09/28/2026 21:25 | 21 | 49.78 |
| 09/28/2026 21:25 | 2 | 49.78 |
| 09/28/2026 21:25 | 2 | 49.78 |
| 09/28/2026 21:25 | 29 | 49.76 |
| 09/28/2026 21:24 | 53 | 49.75 |
| 09/28/2026 21:22 | 1 | 49.75 |
| 09/28/2026 21:21 | 3 | 49.74 |
| 09/28/2026 21:21 | 1 | 49.74 |
| 09/28/2026 21:21 | 1 | 49.74 |
| 09/28/2026 21:21 | 21 | 49.74 |
| 09/28/2026 21:21 | 1 | 49.73 |
| 09/28/2026 21:21 | 100 | 49.72 |
| 09/28/2026 21:20 | 1 | 49.70 |
| 09/28/2026 21:20 | 1 | 49.70 |
| 09/28/2026 21:18 | 10 | 49.695 |
| 09/28/2026 21:15 | 31 | 49.56 |
| 09/28/2026 21:15 | 5 | 49.56 |
| 09/28/2026 21:15 | 13 | 49.49 |
| 09/28/2026 21:15 | 3 | 49.49 |
| 09/28/2026 21:15 | 22 | 49.49 |
| 09/28/2026 21:15 | 25 | 49.49 |
| 09/28/2026 21:15 | 99 | 49.50 |
| 09/28/2026 21:15 | 1 | 49.50 |
| 09/28/2026 21:14 | 30 | 49.52 |
| 09/28/2026 21:14 | 46 | 49.55 |
| 09/28/2026 21:14 | 27 | 49.55 |
| 09/28/2026 21:14 | 27 | 49.55 |
| 09/28/2026 21:14 | 27 | 49.55 |
| 09/28/2026 21:14 | 25 | 49.56 |
| 09/28/2026 21:14 | 82 | 49.56 |
| 09/28/2026 21:10 | 5 | 49.56 |
| 09/28/2026 21:10 | 1 | 49.56 |
| 09/28/2026 21:10 | 6 | 49.57 |
| 09/28/2026 21:09 | 6 | 49.57 |
| 09/28/2026 21:09 | 6 | 49.56 |
| 09/28/2026 21:08 | 1 | 49.56 |
| 09/28/2026 21:03 | 3 | 49.56 |
| 09/28/2026 21:02 | 1 | 49.56 |
| 09/28/2026 20:59 | 22 | 49.70 |
| 09/28/2026 20:59 | 5 | 49.70 |
| 09/28/2026 20:59 | 5 | 49.70 |
| 09/28/2026 20:59 | 10 | 49.70 |
| 09/28/2026 20:59 | 11 | 49.70 |
| 09/28/2026 20:56 | 10 | 49.63 |
| 09/28/2026 20:56 | 1 | 49.63 |
| 09/28/2026 20:56 | 8 | 49.63 |
| 09/28/2026 20:56 | 3 | 49.63 |
| 09/28/2026 20:56 | 5 | 49.63 |
| 09/28/2026 20:54 | 1 | 49.66 |
| 09/28/2026 20:54 | 1 | 49.66 |
| 09/28/2026 20:54 | 1 | 49.66 |
| 09/28/2026 20:54 | 2 | 49.66 |
| 09/28/2026 20:54 | 28 | 49.66 |
| 09/28/2026 20:52 | 30 | 49.69 |
| 09/28/2026 20:52 | 1 | 49.71 |
| 09/28/2026 20:52 | 1 | 49.71 |
| 09/28/2026 20:51 | 20 | 49.77 |
| 09/28/2026 20:51 | 90 | 49.77 |
| 09/28/2026 20:51 | 11 | 49.77 |
| 09/28/2026 20:51 | 20 | 49.77 |
| 09/28/2026 20:51 | 100 | 49.77 |
| 09/28/2026 20:51 | 100 | 49.76 |
| 09/28/2026 20:51 | 100 | 49.725 |
| 09/28/2026 20:51 | 1 | 49.73 |
| 09/28/2026 20:48 | 21 | 49.80 |
| 09/28/2026 20:46 | 1 | 49.70 |
| 09/28/2026 20:46 | 2 | 49.76 |
| 09/28/2026 20:46 | 20 | 49.77 |
| 09/28/2026 20:37 | 5 | 49.82 |
| 09/28/2026 20:37 | 100 | 49.82 |
| 09/28/2026 20:37 | 50 | 49.83 |
| 09/28/2026 20:37 | 25 | 49.85 |
| 09/28/2026 20:37 | 25 | 49.85 |
| 09/28/2026 20:37 | 9 | 49.85 |
| 09/28/2026 20:37 | 5 | 49.85 |
| 09/28/2026 20:37 | 20 | 49.85 |
| 09/28/2026 20:37 | 25 | 49.85 |
| 09/28/2026 20:37 | 5 | 49.85 |
| 09/28/2026 20:37 | 17 | 49.86 |
| 09/28/2026 20:37 | 1 | 49.86 |
| 09/28/2026 20:31 | 45 | 49.94 |
| 09/28/2026 20:30 | 20 | 49.94 |
| 09/28/2026 20:30 | 2 | 49.93 |
| 09/28/2026 20:30 | 5 | 49.90 |
| 09/28/2026 20:30 | 1 | 49.90 |
| 09/28/2026 20:30 | 11 | 49.88 |
| 09/28/2026 20:30 | 4 | 49.88 |
| 09/28/2026 20:30 | 1 | 49.88 |
| 09/28/2026 20:30 | 2 | 49.88 |
| 09/28/2026 20:30 | 1 | 49.88 |
| 09/28/2026 20:30 | 1 | 49.88 |
| 09/28/2026 20:30 | 2 | 49.88 |
| 09/28/2026 20:30 | 39 | 49.88 |
| 09/28/2026 20:26 | 25 | 49.81 |
| 09/28/2026 20:26 | 25 | 49.81 |
| 09/28/2026 20:26 | 25 | 49.81 |
| 09/28/2026 20:26 | 25 | 49.81 |
| 09/28/2026 20:26 | 79 | 49.84 |
| 09/28/2026 20:26 | 21 | 49.84 |
| 09/28/2026 20:26 | 1 | 49.84 |
| 09/28/2026 20:26 | 99 | 49.84 |
| 09/28/2026 20:26 | 1 | 49.84 |
| 09/28/2026 20:26 | 100 | 49.83 |
| 09/28/2026 20:26 | 100 | 49.83 |
| 09/28/2026 20:26 | 1 | 49.82 |
| 09/28/2026 20:26 | 28 | 49.775 |
| 09/28/2026 20:26 | 51 | 49.79 |
| 09/28/2026 20:26 | 49 | 49.79 |
| 09/28/2026 20:07 | 40 | 49.85 |
| 09/28/2026 20:07 | 30 | 49.85 |
| 09/28/2026 20:07 | 31 | 49.86 |
| 09/28/2026 20:07 | 37 | 49.88 |
| 09/28/2026 20:06 | 1 | 49.93 |
| 09/28/2026 20:06 | 1 | 49.93 |
| 09/28/2026 20:06 | 1 | 49.85 |
| 09/28/2026 19:59 | 2 | 49.93 |
| 09/28/2026 19:59 | 3 | 49.81 |
| 09/28/2026 19:58 | 1 | 49.94 |
| 09/28/2026 19:57 | 30 | 49.92 |
| 09/28/2026 19:57 | 28 | 49.92 |
| 09/28/2026 19:57 | 21 | 49.92 |
| 09/28/2026 19:57 | 21 | 49.92 |
| 09/28/2026 19:57 | 32 | 49.91 |
| 09/28/2026 19:57 | 35 | 49.91 |
| 09/28/2026 19:57 | 26 | 49.91 |
| 09/28/2026 19:57 | 27 | 49.90 |
| 09/28/2026 19:57 | 26 | 49.90 |
| 09/28/2026 19:56 | 11 | 49.89 |
| 09/28/2026 19:56 | 6 | 49.89 |
| 09/28/2026 19:56 | 83 | 49.89 |
| 09/28/2026 19:56 | 117 | 49.89 |
| 09/28/2026 19:56 | 3 | 49.87 |
| 09/28/2026 19:56 | 52 | 49.87 |
| 09/28/2026 19:56 | 33 | 49.87 |
| 09/28/2026 19:56 | 100 | 49.86 |
| 09/28/2026 19:52 | 47 | 49.88 |
| 09/28/2026 19:52 | 30 | 49.87 |
| 09/28/2026 19:52 | 10 | 49.87 |
| 09/28/2026 19:52 | 100 | 49.86 |
| 09/28/2026 19:52 | 3 | 49.83 |
| 09/28/2026 19:52 | 7 | 49.83 |
| 09/28/2026 19:52 | 100 | 49.82 |
| 09/28/2026 19:49 | 10 | 49.69 |
| 09/28/2026 19:49 | 7 | 49.76 |
| 09/28/2026 19:49 | 7 | 49.76 |
| 09/28/2026 19:49 | 7 | 49.76 |
| 09/28/2026 19:44 | 1 | 49.69 |
| 09/28/2026 19:37 | 11 | 49.61 |
| 09/28/2026 19:33 | 11 | 49.64 |
| 09/28/2026 19:30 | 11 | 49.63 |
| 09/28/2026 19:27 | 100 | 49.66 |
| 09/28/2026 19:21 | 9 | 49.69 |
| 09/28/2026 19:20 | 5 | 49.81 |
| 09/28/2026 19:20 | 100 | 49.73 |
| 09/28/2026 19:20 | 12 | 49.75 |
| 09/28/2026 19:20 | 30 | 49.76 |
| 09/28/2026 19:20 | 3 | 49.77 |
| 09/28/2026 19:20 | 1 | 49.77 |
| 09/28/2026 19:20 | 22 | 49.79 |
| 09/28/2026 19:20 | 1 | 49.80 |
| 09/28/2026 19:20 | 1 | 49.80 |
| 09/28/2026 19:18 | 6 | 49.82 |
| 09/28/2026 19:15 | 83 | 49.94 |
| 09/28/2026 19:15 | 100 | 49.93 |
| 09/28/2026 19:15 | 30 | 49.82 |
| 09/28/2026 19:15 | 80 | 49.83 |
| 09/28/2026 19:15 | 20 | 49.83 |
| 09/28/2026 19:15 | 36 | 49.86 |
| 09/28/2026 19:15 | 11 | 49.87 |
| 09/28/2026 19:15 | 5 | 49.87 |
| 09/28/2026 19:15 | 11 | 49.88 |
| 09/28/2026 19:15 | 16 | 49.88 |
| 09/28/2026 19:15 | 30 | 49.88 |
| 09/28/2026 19:15 | 65 | 49.88 |
| 09/28/2026 19:13 | 1 | 49.94 |
| 09/28/2026 19:13 | 8 | 50.015 |
| 09/28/2026 19:12 | 30 | 50.02 |
| 09/28/2026 19:12 | 1 | 50.12 |
| 09/28/2026 19:12 | 1 | 50.11 |
| 09/28/2026 19:12 | 1 | 50.10 |
| 09/28/2026 19:12 | 2 | 50.09 |
| 09/28/2026 19:12 | 1 | 50.08 |
| 09/28/2026 19:12 | 100 | 50.07 |
| 09/28/2026 19:12 | 31 | 50.06 |
| 09/28/2026 19:12 | 1 | 50.06 |
| 09/28/2026 19:12 | 30 | 50.04 |
| 09/28/2026 19:12 | 1 | 50.04 |
| 09/28/2026 19:11 | 30 | 49.98 |
| 09/28/2026 19:11 | 100 | 50.02 |
| 09/28/2026 19:11 | 1 | 50.02 |
| 09/28/2026 19:11 | 30 | 50.01 |
| 09/28/2026 19:11 | 30 | 49.96 |
| 09/28/2026 19:11 | 1 | 49.99 |
| 09/28/2026 19:11 | 25 | 49.96 |
| 09/28/2026 19:11 | 1 | 49.96 |
| 09/28/2026 19:11 | 1 | 49.96 |
| 09/28/2026 19:11 | 24 | 49.93 |
| 09/28/2026 19:11 | 2 | 49.91 |
| 09/28/2026 19:11 | 29 | 49.91 |
| 09/28/2026 19:11 | 21 | 49.90 |
| 09/28/2026 19:11 | 21 | 49.89 |
| 09/28/2026 19:11 | 1 | 49.88 |
| 09/28/2026 19:11 | 1 | 49.84 |
| 09/28/2026 19:11 | 1 | 49.82 |
| 09/28/2026 19:11 | 1 | 49.80 |
| 09/28/2026 19:11 | 1 | 49.79 |
| 09/28/2026 19:11 | 1 | 49.78 |
| 09/28/2026 19:07 | 28 | 49.71 |
| 09/28/2026 19:07 | 35 | 49.71 |
| 09/28/2026 19:07 | 21 | 49.71 |
| 09/28/2026 19:07 | 21 | 49.71 |
| 09/28/2026 19:07 | 31 | 49.70 |
| 09/28/2026 19:07 | 1 | 49.70 |
| 09/28/2026 19:07 | 26 | 49.70 |
| 09/28/2026 19:07 | 37 | 49.70 |
| 09/28/2026 19:07 | 38 | 49.70 |
| 09/28/2026 19:07 | 100 | 49.69 |
| 09/28/2026 19:07 | 4 | 49.69 |
| 09/28/2026 19:07 | 32 | 49.69 |
| 09/28/2026 19:07 | 33 | 49.69 |
| 09/28/2026 19:07 | 21 | 49.69 |
| 09/28/2026 19:07 | 100 | 49.69 |
| 09/28/2026 19:04 | 78 | 49.68 |
| 09/28/2026 19:04 | 23 | 49.67 |
| 09/28/2026 19:04 | 100 | 49.67 |
| 09/28/2026 19:04 | 38 | 49.64 |
| 09/28/2026 19:04 | 1 | 49.63 |
| 09/28/2026 19:04 | 21 | 49.63 |
| 09/28/2026 19:04 | 38 | 49.62 |
| 09/28/2026 19:04 | 21 | 49.61 |
| 09/28/2026 19:04 | 100 | 49.61 |
| 09/28/2026 19:03 | 40 | 49.59 |
| 09/28/2026 18:58 | 1 | 49.50 |
| 09/28/2026 18:56 | 63 | 49.50 |
| 09/28/2026 18:55 | 1 | 49.52 |
| 09/28/2026 18:52 | 1 | 49.43 |
| 09/28/2026 18:48 | 23 | 49.48 |
| 09/28/2026 18:47 | 6 | 49.48 |
| 09/28/2026 18:47 | 1 | 49.48 |
| 09/28/2026 18:46 | 1 | 49.61 |
| 09/28/2026 18:45 | 1 | 49.53 |
| 09/28/2026 18:37 | 30 | 49.58 |
| 09/28/2026 18:37 | 78 | 49.61 |
| 09/28/2026 18:37 | 100 | 49.61 |
| 09/28/2026 18:37 | 100 | 49.57 |
| 09/28/2026 18:37 | 100 | 49.57 |
| 09/28/2026 18:37 | 100 | 49.56 |
| 09/28/2026 18:37 | 4 | 49.51 |
| 09/28/2026 18:35 | 1 | 49.53 |
| 09/28/2026 18:34 | 30 | 49.52 |
| 09/28/2026 18:34 | 20 | 49.52 |
| 09/28/2026 18:34 | 13 | 49.52 |
| 09/28/2026 18:34 | 37 | 49.61 |
| 09/28/2026 18:34 | 63 | 49.61 |
| 09/28/2026 18:32 | 2 | 49.54 |
| 09/28/2026 18:31 | 38 | 49.59 |
| 09/28/2026 18:31 | 62 | 49.59 |
| 09/28/2026 18:31 | 38 | 49.61 |
| 09/28/2026 18:31 | 62 | 49.61 |
| 09/28/2026 18:31 | 40 | 49.61 |
| 09/28/2026 18:31 | 5 | 49.65 |
| 09/28/2026 18:31 | 30 | 49.66 |
| 09/28/2026 18:31 | 14 | 49.66 |
| 09/28/2026 18:31 | 16 | 49.67 |
| 09/28/2026 18:31 | 28 | 49.67 |
| 09/28/2026 18:30 | 2 | 49.67 |
| 09/28/2026 18:29 | 5 | 49.80 |
| 09/28/2026 18:27 | 2 | 49.80 |
| 09/28/2026 18:26 | 1 | 49.70 |
| 09/28/2026 18:26 | 30 | 49.70 |
| 09/28/2026 18:26 | 100 | 49.69 |
| 09/28/2026 18:26 | 3 | 49.67 |
| 09/28/2026 18:26 | 2 | 49.67 |
| 09/28/2026 18:26 | 100 | 49.67 |
| 09/28/2026 18:26 | 21 | 49.63 |
| 09/28/2026 18:26 | 23 | 49.62 |
| 09/28/2026 18:26 | 21 | 49.62 |
| 09/28/2026 18:26 | 21 | 49.62 |
| 09/28/2026 18:26 | 100 | 49.62 |
| 09/28/2026 18:26 | 22 | 49.55 |
| 09/28/2026 18:24 | 23 | 49.51 |
| 09/28/2026 18:24 | 10 | 49.53 |
| 09/28/2026 18:24 | 21 | 49.53 |
| 09/28/2026 18:24 | 69 | 49.52 |
| 09/28/2026 18:24 | 21 | 49.52 |
| 09/28/2026 18:24 | 21 | 49.52 |
| 09/28/2026 18:24 | 21 | 49.51 |
| 09/28/2026 18:24 | 21 | 49.51 |
| 09/28/2026 18:24 | 6 | 49.51 |
| 09/28/2026 18:24 | 6 | 49.51 |
| 09/28/2026 18:24 | 13 | 49.50 |
| 09/28/2026 18:24 | 69 | 49.50 |
| 09/28/2026 18:24 | 25 | 49.49 |
| 09/28/2026 18:24 | 7 | 49.48 |
| 09/28/2026 18:24 | 7 | 49.48 |
| 09/28/2026 18:24 | 3 | 49.47 |
| 09/28/2026 18:24 | 1 | 49.47 |
| 09/28/2026 18:24 | 1 | 49.47 |
| 09/28/2026 18:24 | 70 | 49.47 |
| 09/28/2026 18:24 | 20 | 49.47 |
| 09/28/2026 18:24 | 100 | 49.47 |
| 09/28/2026 18:24 | 50 | 49.46 |
| 09/28/2026 18:22 | 30 | 49.36 |
| 09/28/2026 18:20 | 25 | 49.365 |
| 09/28/2026 18:19 | 40 | 49.34 |
| 09/28/2026 18:19 | 30 | 49.34 |
| 09/28/2026 18:18 | 11 | 49.47 |
| 09/28/2026 18:16 | 1 | 49.36 |
| 09/28/2026 18:16 | 2 | 49.36 |
| 09/28/2026 18:16 | 22 | 49.36 |
| 09/28/2026 18:16 | 25 | 49.36 |
| 09/28/2026 18:09 | 45 | 49.29 |
| 09/28/2026 18:09 | 30 | 49.29 |
| 09/28/2026 18:09 | 14 | 49.29 |
| 09/28/2026 18:09 | 16 | 49.29 |
| 09/28/2026 18:09 | 25 | 49.30 |
| 09/28/2026 18:09 | 11 | 49.30 |
| 09/28/2026 18:06 | 6 | 49.37 |
| 09/28/2026 18:00 | 51 | 49.49 |
| 09/28/2026 18:00 | 16 | 49.37 |
| 09/28/2026 18:00 | 31 | 49.37 |
| 09/28/2026 18:00 | 2 | 49.37 |
| 09/28/2026 17:40 | 40 | 49.49 |
| 09/28/2026 17:36 | 30 | 49.34 |
| 09/28/2026 17:36 | 10 | 49.34 |
| 09/28/2026 17:36 | 5 | 49.34 |
| 09/28/2026 17:34 | 2 | 49.39 |
| 09/28/2026 17:34 | 31 | 49.39 |
| 09/28/2026 17:33 | 30 | 49.46 |
| 09/28/2026 17:11 | 6 | 49.485 |
| 09/28/2026 17:11 | 10 | 49.485 |
| 09/28/2026 17:11 | 9 | 49.485 |
| 09/28/2026 17:11 | 6 | 49.485 |
| 09/28/2026 17:11 | 3 | 49.58 |
| 09/28/2026 17:11 | 27 | 49.58 |
| 09/28/2026 17:11 | 30 | 49.58 |
| 09/28/2026 17:11 | 24 | 49.58 |
| 09/28/2026 17:11 | 76 | 49.58 |
| 09/28/2026 17:11 | 24 | 49.59 |
| 09/28/2026 17:11 | 100 | 49.60 |
| 09/28/2026 17:04 | 5 | 49.60 |
| 09/28/2026 16:55 | 5 | 49.58 |
| 09/28/2026 16:49 | 3 | 49.73 |
| 09/28/2026 16:49 | 6 | 49.73 |
| 09/28/2026 16:48 | 9 | 49.73 |
| 09/28/2026 16:45 | 5 | 49.51 |
| 09/28/2026 16:36 | 15 | 49.66 |
| 09/28/2026 16:33 | 9 | 49.93 |
| 09/28/2026 16:27 | 15 | 49.66 |
| 09/28/2026 16:23 | 10 | 49.65 |
| 09/28/2026 16:23 | 15 | 49.65 |
| 09/28/2026 16:21 | 1 | 49.36 |
| 09/28/2026 16:19 | 1 | 49.32 |
| 09/28/2026 16:19 | 1 | 49.39 |
| 09/28/2026 16:13 | 15 | 49.65 |
| 09/28/2026 16:05 | 15 | 49.39 |
| 09/28/2026 16:02 | 1 | 49.39 |
| 09/28/2026 16:02 | 7 | 49.88 |
| 09/28/2026 16:02 | 7 | 49.88 |
| 09/28/2026 16:01 | 7 | 49.92 |
| 09/28/2026 16:01 | 15 | 49.39 |
| 09/28/2026 15:49 | 1 | 49.38 |
| 09/28/2026 15:48 | 1 | 49.78 |
| 09/28/2026 15:42 | 2 | 49.74 |
| 09/28/2026 15:41 | 6 | 49.27 |
| 09/28/2026 15:41 | 80 | 49.24 |
| 09/28/2026 15:38 | 31 | 49.285 |
| 09/28/2026 15:30 | 100 | 49.54 |
| 09/28/2026 15:30 | 300 | 49.51 |
| 09/28/2026 15:30 | 767 | 49.02 |
| 09/28/2026 15:30 | 767 | 49.02 |