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 |
|---|---|---|---|---|
|
33.36
-0.01
(
-0.03% )
|
33.38
|
1,000 |
33.39
|
5,300 |
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 | 58733 | 33.36 |
| 09/28/2026 21:59 | 332 | 33.38 |
| 09/28/2026 21:59 | 93 | 33.38 |
| 09/28/2026 21:59 | 7 | 33.38 |
| 09/28/2026 21:59 | 600 | 33.38 |
| 09/28/2026 21:59 | 600 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.37 |
| 09/28/2026 21:59 | 50 | 33.37 |
| 09/28/2026 21:59 | 50 | 33.37 |
| 09/28/2026 21:59 | 24 | 33.37 |
| 09/28/2026 21:59 | 200 | 33.37 |
| 09/28/2026 21:59 | 400 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 1 | 33.37 |
| 09/28/2026 21:59 | 184 | 33.37 |
| 09/28/2026 21:59 | 103 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 8 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 150 | 33.375 |
| 09/28/2026 21:59 | 50 | 33.37 |
| 09/28/2026 21:59 | 250 | 33.37 |
| 09/28/2026 21:59 | 200 | 33.37 |
| 09/28/2026 21:59 | 200 | 33.37 |
| 09/28/2026 21:59 | 95 | 33.37 |
| 09/28/2026 21:59 | 398 | 33.37 |
| 09/28/2026 21:59 | 2 | 33.37 |
| 09/28/2026 21:59 | 400 | 33.37 |
| 09/28/2026 21:59 | 700 | 33.37 |
| 09/28/2026 21:59 | 173 | 33.37 |
| 09/28/2026 21:59 | 355 | 33.37 |
| 09/28/2026 21:59 | 2 | 33.37 |
| 09/28/2026 21:59 | 27 | 33.37 |
| 09/28/2026 21:59 | 69 | 33.37 |
| 09/28/2026 21:59 | 4 | 33.37 |
| 09/28/2026 21:59 | 143 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 7 | 33.37 |
| 09/28/2026 21:59 | 200 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.37 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 1 | 33.375 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 198 | 33.38 |
| 09/28/2026 21:59 | 2 | 33.38 |
| 09/28/2026 21:59 | 500 | 33.38 |
| 09/28/2026 21:59 | 22 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 2078 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 1400 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 8 | 33.38 |
| 09/28/2026 21:59 | 92 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 17 | 33.38 |
| 09/28/2026 21:59 | 11 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 10 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 700 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 500 | 33.38 |
| 09/28/2026 21:59 | 113 | 33.38 |
| 09/28/2026 21:59 | 87 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 1347 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 1 | 33.375 |
| 09/28/2026 21:59 | 1 | 33.375 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 153 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.375 |
| 09/28/2026 21:59 | 12 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 88 | 33.38 |
| 09/28/2026 21:59 | 600 | 33.38 |
| 09/28/2026 21:59 | 30 | 33.38 |
| 09/28/2026 21:59 | 335 | 33.38 |
| 09/28/2026 21:59 | 30 | 33.38 |
| 09/28/2026 21:59 | 285 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 1617 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 298 | 33.38 |
| 09/28/2026 21:59 | 302 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 500 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 200 | 33.38 |
| 09/28/2026 21:59 | 600 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.38 |
| 09/28/2026 21:59 | 8 | 33.38 |
| 09/28/2026 21:59 | 35 | 33.38 |
| 09/28/2026 21:59 | 1 | 33.38 |
| 09/28/2026 21:59 | 3 | 33.38 |
| 09/28/2026 21:59 | 1300 | 33.38 |
| 09/28/2026 21:59 | 100 | 33.385 |
| 09/28/2026 21:59 | 100 | 33.385 |
| 09/28/2026 21:58 | 18 | 33.39 |
| 09/28/2026 21:58 | 108 | 33.39 |
| 09/28/2026 21:58 | 8 | 33.39 |
| 09/28/2026 21:58 | 14 | 33.39 |
| 09/28/2026 21:58 | 100 | 33.39 |
| 09/28/2026 21:58 | 52 | 33.39 |
| 09/28/2026 21:58 | 48 | 33.39 |
| 09/28/2026 21:58 | 100 | 33.39 |
| 09/28/2026 21:58 | 214 | 33.385 |
| 09/28/2026 21:56 | 4 | 33.38 |
| 09/28/2026 21:56 | 1 | 33.38 |
| 09/28/2026 21:56 | 3 | 33.38 |
| 09/28/2026 21:56 | 100 | 33.38 |
| 09/28/2026 21:56 | 200 | 33.38 |
| 09/28/2026 21:56 | 200 | 33.38 |
| 09/28/2026 21:56 | 21 | 33.38 |
| 09/28/2026 21:56 | 200 | 33.38 |
| 09/28/2026 21:56 | 31 | 33.38 |
| 09/28/2026 21:56 | 31 | 33.38 |
| 09/28/2026 21:56 | 100 | 33.38 |
| 09/28/2026 21:56 | 31 | 33.38 |
| 09/28/2026 21:56 | 1000 | 33.38 |
| 09/28/2026 21:56 | 200 | 33.38 |
| 09/28/2026 21:56 | 1 | 33.38 |
| 09/28/2026 21:56 | 31 | 33.38 |
| 09/28/2026 21:56 | 100 | 33.38 |
| 09/28/2026 21:55 | 100 | 33.38 |
| 09/28/2026 21:55 | 100 | 33.38 |
| 09/28/2026 21:55 | 100 | 33.38 |
| 09/28/2026 21:55 | 2 | 33.38 |
| 09/28/2026 21:55 | 1 | 33.38 |
| 09/28/2026 21:55 | 2 | 33.38 |
| 09/28/2026 21:55 | 3 | 33.38 |
| 09/28/2026 21:55 | 200 | 33.38 |
| 09/28/2026 21:55 | 200 | 33.38 |
| 09/28/2026 21:55 | 4 | 33.38 |
| 09/28/2026 21:55 | 100 | 33.38 |
| 09/28/2026 21:55 | 661 | 33.38 |
| 09/28/2026 21:55 | 401 | 33.38 |
| 09/28/2026 21:55 | 38 | 33.38 |
| 09/28/2026 21:54 | 200 | 33.38 |
| 09/28/2026 21:54 | 8 | 33.38 |
| 09/28/2026 21:54 | 26 | 33.38 |
| 09/28/2026 21:54 | 100 | 33.38 |
| 09/28/2026 21:54 | 100 | 33.38 |
| 09/28/2026 21:54 | 500 | 33.38 |
| 09/28/2026 21:54 | 200 | 33.38 |
| 09/28/2026 21:54 | 200 | 33.38 |
| 09/28/2026 21:54 | 200 | 33.38 |
| 09/28/2026 21:54 | 31 | 33.38 |
| 09/28/2026 21:54 | 31 | 33.38 |
| 09/28/2026 21:54 | 31 | 33.38 |
| 09/28/2026 21:54 | 100 | 33.38 |
| 09/28/2026 21:54 | 10 | 33.38 |
| 09/28/2026 21:54 | 2400 | 33.38 |
| 09/28/2026 21:54 | 16 | 33.375 |
| 09/28/2026 21:54 | 5 | 33.375 |
| 09/28/2026 21:54 | 79 | 33.375 |
| 09/28/2026 21:54 | 16 | 33.375 |
| 09/28/2026 21:53 | 5 | 33.375 |
| 09/28/2026 21:53 | 5 | 33.375 |
| 09/28/2026 21:52 | 6 | 33.375 |
| 09/28/2026 21:52 | 200 | 33.38 |
| 09/28/2026 21:52 | 200 | 33.38 |
| 09/28/2026 21:52 | 200 | 33.38 |
| 09/28/2026 21:52 | 400 | 33.38 |
| 09/28/2026 21:52 | 1 | 33.38 |
| 09/28/2026 21:52 | 100 | 33.38 |
| 09/28/2026 21:52 | 100 | 33.38 |
| 09/28/2026 21:52 | 300 | 33.38 |
| 09/28/2026 21:52 | 500 | 33.38 |
| 09/28/2026 21:52 | 896 | 33.38 |
| 09/28/2026 21:52 | 100 | 33.38 |
| 09/28/2026 21:52 | 100 | 33.38 |
| 09/28/2026 21:52 | 300 | 33.38 |
| 09/28/2026 21:48 | 100 | 33.385 |
| 09/28/2026 21:48 | 100 | 33.385 |
| 09/28/2026 21:47 | 20 | 33.385 |
| 09/28/2026 21:46 | 300 | 33.385 |
| 09/28/2026 21:46 | 100 | 33.385 |
| 09/28/2026 21:46 | 300 | 33.385 |
| 09/28/2026 21:45 | 1661 | 33.38 |
| 09/28/2026 21:45 | 339 | 33.385 |
| 09/28/2026 21:45 | 20 | 33.385 |
| 09/28/2026 21:45 | 400 | 33.385 |
| 09/28/2026 21:44 | 51 | 33.385 |
| 09/28/2026 21:44 | 2 | 33.385 |
| 09/28/2026 21:44 | 200 | 33.38 |
| 09/28/2026 21:44 | 100 | 33.38 |
| 09/28/2026 21:44 | 500 | 33.38 |
| 09/28/2026 21:44 | 100 | 33.38 |
| 09/28/2026 21:44 | 200 | 33.38 |
| 09/28/2026 21:44 | 200 | 33.38 |
| 09/28/2026 21:44 | 700 | 33.38 |
| 09/28/2026 21:44 | 10 | 33.38 |
| 09/28/2026 21:44 | 100 | 33.38 |
| 09/28/2026 21:44 | 190 | 33.38 |
| 09/28/2026 21:44 | 20 | 33.38 |
| 09/28/2026 21:44 | 140 | 33.38 |
| 09/28/2026 21:44 | 3700 | 33.38 |
| 09/28/2026 21:44 | 100 | 33.375 |
| 09/28/2026 21:44 | 300 | 33.375 |
| 09/28/2026 21:44 | 100 | 33.375 |
| 09/28/2026 21:43 | 51 | 33.375 |
| 09/28/2026 21:43 | 33 | 33.375 |
| 09/28/2026 21:43 | 5 | 33.375 |
| 09/28/2026 21:42 | 100 | 33.375 |
| 09/28/2026 21:41 | 9 | 33.375 |
| 09/28/2026 21:41 | 100 | 33.375 |
| 09/28/2026 21:39 | 4 | 33.38 |
| 09/28/2026 21:39 | 7 | 33.38 |
| 09/28/2026 21:39 | 200 | 33.38 |
| 09/28/2026 21:34 | 188 | 33.38 |
| 09/28/2026 21:34 | 200 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 294 | 33.38 |
| 09/28/2026 21:33 | 300 | 33.38 |
| 09/28/2026 21:33 | 600 | 33.38 |
| 09/28/2026 21:33 | 2994 | 33.38 |
| 09/28/2026 21:33 | 100 | 33.375 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 300 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 600 | 33.38 |
| 09/28/2026 21:33 | 300 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 1500 | 33.38 |
| 09/28/2026 21:33 | 400 | 33.38 |
| 09/28/2026 21:33 | 138 | 33.38 |
| 09/28/2026 21:33 | 200 | 33.38 |
| 09/28/2026 21:33 | 100 | 33.38 |
| 09/28/2026 21:33 | 62 | 33.38 |
| 09/28/2026 21:33 | 600 | 33.38 |
| 09/28/2026 21:33 | 1341 | 33.38 |
| 09/28/2026 21:33 | 59 | 33.38 |
| 09/28/2026 21:33 | 3 | 33.38 |
| 09/28/2026 21:33 | 97 | 33.38 |
| 09/28/2026 21:32 | 100 | 33.38 |
| 09/28/2026 21:32 | 236 | 33.38 |
| 09/28/2026 21:32 | 20 | 33.38 |
| 09/28/2026 21:32 | 7 | 33.38 |
| 09/28/2026 21:32 | 100 | 33.38 |
| 09/28/2026 21:32 | 937 | 33.38 |
| 09/28/2026 21:29 | 1 | 33.38 |
| 09/28/2026 21:29 | 462 | 33.38 |
| 09/28/2026 21:29 | 100 | 33.38 |
| 09/28/2026 21:29 | 38 | 33.38 |
| 09/28/2026 21:27 | 62 | 33.38 |
| 09/28/2026 21:27 | 7 | 33.38 |
| 09/28/2026 21:27 | 400 | 33.38 |
| 09/28/2026 21:27 | 831 | 33.38 |
| 09/28/2026 21:27 | 969 | 33.38 |
| 09/28/2026 21:27 | 200 | 33.38 |
| 09/28/2026 21:27 | 1 | 33.38 |
| 09/28/2026 21:27 | 150 | 33.38 |
| 09/28/2026 21:27 | 150 | 33.38 |
| 09/28/2026 21:27 | 50 | 33.38 |
| 09/28/2026 21:27 | 180 | 33.38 |
| 09/28/2026 21:26 | 20 | 33.38 |
| 09/28/2026 21:26 | 80 | 33.38 |
| 09/28/2026 21:24 | 100 | 33.385 |
| 09/28/2026 21:23 | 17 | 33.385 |
| 09/28/2026 21:22 | 100 | 33.385 |
| 09/28/2026 21:21 | 100 | 33.385 |
| 09/28/2026 21:20 | 100 | 33.385 |
| 09/28/2026 21:19 | 100 | 33.38 |
| 09/28/2026 21:19 | 200 | 33.38 |
| 09/28/2026 21:19 | 100 | 33.38 |
| 09/28/2026 21:19 | 20 | 33.38 |
| 09/28/2026 21:19 | 7 | 33.38 |
| 09/28/2026 21:19 | 200 | 33.38 |
| 09/28/2026 21:19 | 34 | 33.38 |
| 09/28/2026 21:19 | 39 | 33.38 |
| 09/28/2026 21:17 | 100 | 33.385 |
| 09/28/2026 21:17 | 100 | 33.385 |
| 09/28/2026 21:15 | 1200 | 33.38 |
| 09/28/2026 21:11 | 27 | 33.38 |
| 09/28/2026 21:00 | 282 | 33.38 |
| 09/28/2026 21:00 | 100 | 33.38 |
| 09/28/2026 21:00 | 18 | 33.38 |
| 09/28/2026 21:00 | 234 | 33.38 |
| 09/28/2026 21:00 | 66 | 33.38 |
| 09/28/2026 20:56 | 34 | 33.38 |
| 09/28/2026 20:56 | 65 | 33.38 |
| 09/28/2026 20:53 | 1 | 33.385 |
| 09/28/2026 20:53 | 1 | 33.385 |
| 09/28/2026 20:53 | 1 | 33.385 |
| 09/28/2026 20:52 | 25 | 33.38 |
| 09/28/2026 20:52 | 100 | 33.38 |
| 09/28/2026 20:52 | 100 | 33.38 |
| 09/28/2026 20:52 | 100 | 33.38 |
| 09/28/2026 20:52 | 200 | 33.38 |
| 09/28/2026 20:52 | 375 | 33.38 |
| 09/28/2026 20:42 | 100 | 33.385 |
| 09/28/2026 20:41 | 100 | 33.385 |
| 09/28/2026 20:35 | 100 | 33.38 |
| 09/28/2026 20:35 | 100 | 33.38 |
| 09/28/2026 20:35 | 300 | 33.38 |
| 09/28/2026 20:35 | 400 | 33.38 |
| 09/28/2026 20:33 | 100 | 33.385 |
| 09/28/2026 20:33 | 100 | 33.385 |
| 09/28/2026 20:33 | 200 | 33.385 |
| 09/28/2026 20:30 | 1 | 33.39 |
| 09/28/2026 20:30 | 100 | 33.385 |
| 09/28/2026 20:29 | 2 | 33.38 |
| 09/28/2026 20:29 | 1 | 33.38 |
| 09/28/2026 20:25 | 1 | 33.385 |
| 09/28/2026 20:23 | 600 | 33.385 |
| 09/28/2026 20:23 | 100 | 33.385 |
| 09/28/2026 20:22 | 1 | 33.39 |
| 09/28/2026 20:22 | 10 | 33.39 |
| 09/28/2026 20:22 | 39 | 33.39 |
| 09/28/2026 20:22 | 150 | 33.39 |
| 09/28/2026 20:17 | 200 | 33.39 |
| 09/28/2026 20:15 | 100 | 33.39 |
| 09/28/2026 20:14 | 160 | 33.39 |
| 09/28/2026 20:14 | 40 | 33.39 |
| 09/28/2026 20:03 | 90 | 33.39 |
| 09/28/2026 20:03 | 10 | 33.39 |
| 09/28/2026 20:03 | 100 | 33.39 |
| 09/28/2026 20:00 | 3 | 33.385 |
| 09/28/2026 19:59 | 1 | 33.385 |
| 09/28/2026 19:45 | 100 | 33.39 |
| 09/28/2026 19:44 | 100 | 33.39 |
| 09/28/2026 19:44 | 90 | 33.39 |
| 09/28/2026 19:44 | 10 | 33.39 |
| 09/28/2026 19:38 | 45 | 33.39 |
| 09/28/2026 19:38 | 15 | 33.39 |
| 09/28/2026 19:38 | 40 | 33.39 |
| 09/28/2026 19:38 | 100 | 33.385 |
| 09/28/2026 19:37 | 200 | 33.38 |
| 09/28/2026 19:37 | 12 | 33.38 |
| 09/28/2026 19:37 | 100 | 33.38 |
| 09/28/2026 19:37 | 200 | 33.38 |
| 09/28/2026 19:37 | 310 | 33.38 |
| 09/28/2026 19:37 | 90 | 33.38 |
| 09/28/2026 19:35 | 200 | 33.39 |
| 09/28/2026 19:33 | 500 | 33.385 |
| 09/28/2026 19:33 | 100 | 33.385 |
| 09/28/2026 19:28 | 100 | 33.385 |
| 09/28/2026 19:28 | 400 | 33.385 |
| 09/28/2026 19:28 | 300 | 33.385 |
| 09/28/2026 19:28 | 400 | 33.385 |
| 09/28/2026 19:22 | 100 | 33.385 |
| 09/28/2026 19:20 | 100 | 33.38 |
| 09/28/2026 19:20 | 100 | 33.38 |
| 09/28/2026 19:18 | 100 | 33.385 |
| 09/28/2026 19:18 | 100 | 33.385 |
| 09/28/2026 19:18 | 100 | 33.385 |
| 09/28/2026 19:18 | 100 | 33.385 |
| 09/28/2026 19:18 | 100 | 33.385 |
| 09/28/2026 19:18 | 600 | 33.38 |
| 09/28/2026 19:18 | 100 | 33.38 |
| 09/28/2026 19:18 | 100 | 33.38 |
| 09/28/2026 19:18 | 100 | 33.38 |
| 09/28/2026 19:18 | 1 | 33.38 |
| 09/28/2026 19:18 | 20 | 33.38 |
| 09/28/2026 19:18 | 100 | 33.38 |
| 09/28/2026 19:18 | 1800 | 33.38 |
| 09/28/2026 19:18 | 300 | 33.38 |
| 09/28/2026 19:18 | 200 | 33.38 |
| 09/28/2026 19:17 | 8 | 33.38 |
| 09/28/2026 19:17 | 4 | 33.38 |
| 09/28/2026 19:17 | 100 | 33.38 |
| 09/28/2026 19:17 | 100 | 33.38 |
| 09/28/2026 19:17 | 100 | 33.38 |
| 09/28/2026 19:17 | 400 | 33.38 |
| 09/28/2026 19:17 | 2000 | 33.38 |
| 09/28/2026 19:17 | 2600 | 33.38 |
| 09/28/2026 19:15 | 300 | 33.385 |
| 09/28/2026 19:15 | 100 | 33.385 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.385 |
| 09/28/2026 19:15 | 500 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 2800 | 33.38 |
| 09/28/2026 19:15 | 200 | 33.38 |
| 09/28/2026 19:15 | 300 | 33.38 |
| 09/28/2026 19:15 | 39 | 33.38 |
| 09/28/2026 19:15 | 161 | 33.38 |
| 09/28/2026 19:15 | 2 | 33.38 |
| 09/28/2026 19:15 | 2137 | 33.38 |
| 09/28/2026 19:15 | 70 | 33.38 |
| 09/28/2026 19:15 | 30 | 33.38 |
| 09/28/2026 19:15 | 600 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 2800 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 88 | 33.38 |
| 09/28/2026 19:15 | 7 | 33.38 |
| 09/28/2026 19:15 | 7 | 33.38 |
| 09/28/2026 19:15 | 1 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 60 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 739 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.38 |
| 09/28/2026 19:15 | 100 | 33.385 |
| 09/28/2026 19:14 | 400 | 33.385 |
| 09/28/2026 19:14 | 400 | 33.385 |
| 09/28/2026 19:14 | 300 | 33.385 |
| 09/28/2026 19:14 | 100 | 33.385 |
| 09/28/2026 19:13 | 100 | 33.385 |
| 09/28/2026 19:13 | 200 | 33.39 |
| 09/28/2026 19:13 | 21 | 33.39 |
| 09/28/2026 19:13 | 200 | 33.39 |
| 09/28/2026 19:13 | 1100 | 33.39 |
| 09/28/2026 19:13 | 200 | 33.39 |
| 09/28/2026 19:12 | 1 | 33.39 |
| 09/28/2026 19:12 | 1 | 33.39 |
| 09/28/2026 19:12 | 1 | 33.39 |
| 09/28/2026 19:12 | 1 | 33.39 |
| 09/28/2026 19:12 | 180 | 33.39 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 327 | 33.39 |
| 09/28/2026 19:12 | 300 | 33.395 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.395 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 107 | 33.40 |
| 09/28/2026 19:12 | 93 | 33.40 |
| 09/28/2026 19:12 | 7 | 33.40 |
| 09/28/2026 19:12 | 393 | 33.40 |
| 09/28/2026 19:12 | 7 | 33.40 |
| 09/28/2026 19:12 | 93 | 33.40 |
| 09/28/2026 19:12 | 1 | 33.40 |
| 09/28/2026 19:12 | 425 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 519 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 300 | 33.405 |
| 09/28/2026 19:12 | 400 | 33.405 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 200 | 33.405 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 100 | 33.405 |
| 09/28/2026 19:12 | 518 | 33.40 |
| 09/28/2026 19:12 | 1038 | 33.40 |
| 09/28/2026 19:12 | 300 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 3100 | 33.40 |
| 09/28/2026 19:12 | 7 | 33.395 |
| 09/28/2026 19:12 | 93 | 33.395 |
| 09/28/2026 19:12 | 7 | 33.395 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 200 | 33.39 |
| 09/28/2026 19:12 | 1273 | 33.39 |
| 09/28/2026 19:12 | 300 | 33.39 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 100 | 33.39 |
| 09/28/2026 19:12 | 700 | 33.395 |
| 09/28/2026 19:12 | 200 | 33.395 |
| 09/28/2026 19:12 | 500 | 33.40 |
| 09/28/2026 19:12 | 300 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 100 | 33.40 |
| 09/28/2026 19:12 | 1126 | 33.40 |
| 09/28/2026 19:12 | 2074 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.405 |
| 09/28/2026 19:11 | 200 | 33.40 |
| 09/28/2026 19:11 | 1200 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 300 | 33.395 |
| 09/28/2026 19:11 | 200 | 33.395 |
| 09/28/2026 19:11 | 1 | 33.40 |
| 09/28/2026 19:11 | 1 | 33.40 |
| 09/28/2026 19:11 | 1 | 33.40 |
| 09/28/2026 19:11 | 1 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.395 |
| 09/28/2026 19:11 | 300 | 33.40 |
| 09/28/2026 19:11 | 300 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 2727 | 33.40 |
| 09/28/2026 19:11 | 73 | 33.40 |
| 09/28/2026 19:11 | 600 | 33.40 |
| 09/28/2026 19:11 | 300 | 33.40 |
| 09/28/2026 19:11 | 400 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 100 | 33.40 |
| 09/28/2026 19:11 | 1796 | 33.40 |
| 09/28/2026 19:11 | 4 | 33.40 |
| 09/28/2026 19:11 | 1 | 33.395 |
| 09/28/2026 19:11 | 1 | 33.395 |
| 09/28/2026 19:11 | 55 | 33.39 |
| 09/28/2026 19:11 | 25 | 33.39 |
| 09/28/2026 19:11 | 200 | 33.39 |
| 09/28/2026 19:11 | 200 | 33.39 |
| 09/28/2026 19:11 | 10 | 33.39 |
| 09/28/2026 19:11 | 200 | 33.39 |
| 09/28/2026 19:11 | 600 | 33.39 |
| 09/28/2026 19:11 | 100 | 33.39 |
| 09/28/2026 19:11 | 278 | 33.39 |
| 09/28/2026 19:11 | 10 | 33.39 |
| 09/28/2026 19:11 | 300 | 33.39 |
| 09/28/2026 19:11 | 400 | 33.385 |
| 09/28/2026 19:08 | 1 | 33.385 |
| 09/28/2026 19:04 | 100 | 33.39 |
| 09/28/2026 19:01 | 100 | 33.39 |
| 09/28/2026 19:01 | 85 | 33.39 |
| 09/28/2026 19:01 | 20 | 33.39 |
| 09/28/2026 19:01 | 40 | 33.39 |
| 09/28/2026 19:01 | 2650 | 33.39 |
| 09/28/2026 18:59 | 100 | 33.385 |
| 09/28/2026 18:57 | 100 | 33.38 |
| 09/28/2026 18:57 | 161 | 33.38 |
| 09/28/2026 18:57 | 100 | 33.385 |
| 09/28/2026 18:57 | 739 | 33.385 |
| 09/28/2026 18:56 | 400 | 33.39 |
| 09/28/2026 18:54 | 10 | 33.39 |
| 09/28/2026 18:53 | 88 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.39 |
| 09/28/2026 18:52 | 157 | 33.39 |
| 09/28/2026 18:52 | 201 | 33.39 |
| 09/28/2026 18:52 | 199 | 33.39 |
| 09/28/2026 18:52 | 1 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.39 |
| 09/28/2026 18:52 | 200 | 33.39 |
| 09/28/2026 18:52 | 162 | 33.39 |
| 09/28/2026 18:52 | 42 | 33.39 |
| 09/28/2026 18:52 | 800 | 33.39 |
| 09/28/2026 18:52 | 838 | 33.39 |
| 09/28/2026 18:52 | 200 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.39 |
| 09/28/2026 18:52 | 1300 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.39 |
| 09/28/2026 18:52 | 200 | 33.39 |
| 09/28/2026 18:52 | 100 | 33.395 |
| 09/28/2026 18:48 | 600 | 33.395 |
| 09/28/2026 18:48 | 100 | 33.395 |
| 09/28/2026 18:46 | 100 | 33.395 |
| 09/28/2026 18:45 | 400 | 33.395 |
| 09/28/2026 18:45 | 50 | 33.40 |
| 09/28/2026 18:45 | 150 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 500 | 33.40 |
| 09/28/2026 18:45 | 600 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 2800 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.405 |
| 09/28/2026 18:45 | 55 | 33.40 |
| 09/28/2026 18:45 | 300 | 33.40 |
| 09/28/2026 18:45 | 348 | 33.40 |
| 09/28/2026 18:45 | 27 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 100 | 33.40 |
| 09/28/2026 18:45 | 200 | 33.40 |
| 09/28/2026 18:45 | 200 | 33.40 |
| 09/28/2026 18:45 | 22 | 33.39 |
| 09/28/2026 18:45 | 361 | 33.39 |
| 09/28/2026 18:45 | 739 | 33.395 |
| 09/28/2026 18:45 | 100 | 33.39 |
| 09/28/2026 18:45 | 100 | 33.39 |
| 09/28/2026 18:45 | 100 | 33.39 |
| 09/28/2026 18:45 | 1900 | 33.39 |
| 09/28/2026 18:43 | 98 | 33.385 |
| 09/28/2026 18:43 | 2 | 33.385 |
| 09/28/2026 18:42 | 400 | 33.385 |
| 09/28/2026 18:41 | 2 | 33.385 |
| 09/28/2026 18:40 | 100 | 33.39 |
| 09/28/2026 18:40 | 200 | 33.39 |
| 09/28/2026 18:40 | 200 | 33.39 |
| 09/28/2026 18:40 | 100 | 33.39 |
| 09/28/2026 18:40 | 100 | 33.39 |
| 09/28/2026 18:40 | 1 | 33.39 |
| 09/28/2026 18:40 | 99 | 33.39 |
| 09/28/2026 18:40 | 100 | 33.39 |
| 09/28/2026 18:40 | 1 | 33.39 |
| 09/28/2026 18:40 | 100 | 33.39 |
| 09/28/2026 18:40 | 300 | 33.395 |
| 09/28/2026 18:40 | 400 | 33.395 |
| 09/28/2026 18:39 | 200 | 33.395 |
| 09/28/2026 18:38 | 300 | 33.395 |
| 09/28/2026 18:38 | 400 | 33.395 |
| 09/28/2026 18:38 | 22 | 33.395 |
| 09/28/2026 18:37 | 400 | 33.395 |
| 09/28/2026 18:37 | 400 | 33.395 |
| 09/28/2026 18:33 | 400 | 33.395 |
| 09/28/2026 18:33 | 100 | 33.395 |
| 09/28/2026 18:32 | 685 | 33.395 |
| 09/28/2026 18:32 | 1315 | 33.395 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 43 | 33.39 |
| 09/28/2026 18:32 | 200 | 33.39 |
| 09/28/2026 18:32 | 500 | 33.39 |
| 09/28/2026 18:32 | 500 | 33.39 |
| 09/28/2026 18:32 | 200 | 33.39 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 1200 | 33.39 |
| 09/28/2026 18:32 | 286 | 33.39 |
| 09/28/2026 18:32 | 200 | 33.39 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 300 | 33.39 |
| 09/28/2026 18:32 | 200 | 33.39 |
| 09/28/2026 18:32 | 20 | 33.39 |
| 09/28/2026 18:32 | 1 | 33.39 |
| 09/28/2026 18:32 | 100 | 33.39 |
| 09/28/2026 18:32 | 200 | 33.40 |
| 09/28/2026 18:32 | 200 | 33.40 |
| 09/28/2026 18:32 | 200 | 33.40 |
| 09/28/2026 18:31 | 1 | 33.41 |
| 09/28/2026 18:31 | 100 | 33.41 |
| 09/28/2026 18:31 | 200 | 33.41 |
| 09/28/2026 18:31 | 1670 | 33.41 |
| 09/28/2026 18:31 | 100 | 33.41 |
| 09/28/2026 18:31 | 1130 | 33.41 |
| 09/28/2026 18:31 | 500 | 33.41 |
| 09/28/2026 18:31 | 700 | 33.41 |
| 09/28/2026 18:29 | 400 | 33.415 |
| 09/28/2026 18:29 | 100 | 33.415 |
| 09/28/2026 18:29 | 1 | 33.415 |
| 09/28/2026 18:29 | 600 | 33.42 |
| 09/28/2026 18:28 | 100 | 33.42 |
| 09/28/2026 18:28 | 400 | 33.42 |
| 09/28/2026 18:28 | 4000 | 33.42 |
| 09/28/2026 18:28 | 200 | 33.42 |
| 09/28/2026 18:28 | 1900 | 33.42 |
| 09/28/2026 18:27 | 200 | 33.43 |
| 09/28/2026 18:27 | 42 | 33.43 |
| 09/28/2026 18:27 | 300 | 33.43 |
| 09/28/2026 18:27 | 400 | 33.43 |
| 09/28/2026 18:27 | 700 | 33.43 |
| 09/28/2026 18:27 | 12 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 400 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 1542 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 399 | 33.44 |
| 09/28/2026 18:27 | 16 | 33.44 |
| 09/28/2026 18:27 | 54 | 33.44 |
| 09/28/2026 18:27 | 134 | 33.44 |
| 09/28/2026 18:27 | 500 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 1 | 33.44 |
| 09/28/2026 18:27 | 100 | 33.44 |
| 09/28/2026 18:27 | 349 | 33.44 |
| 09/28/2026 18:27 | 2751 | 33.44 |
| 09/28/2026 18:27 | 600 | 33.435 |
| 09/28/2026 18:26 | 179 | 33.435 |
| 09/28/2026 18:26 | 100 | 33.435 |
| 09/28/2026 18:26 | 3030 | 33.43 |
| 09/28/2026 18:26 | 600 | 33.435 |
| 09/28/2026 18:26 | 100 | 33.44 |
| 09/28/2026 18:26 | 300 | 33.44 |
| 09/28/2026 18:26 | 200 | 33.44 |
| 09/28/2026 18:26 | 300 | 33.44 |
| 09/28/2026 18:26 | 200 | 33.44 |
| 09/28/2026 18:26 | 1681 | 33.44 |
| 09/28/2026 18:26 | 2 | 33.44 |
| 09/28/2026 18:26 | 15 | 33.44 |
| 09/28/2026 18:26 | 40 | 33.44 |
| 09/28/2026 18:26 | 100 | 33.44 |
| 09/28/2026 18:26 | 200 | 33.44 |
| 09/28/2026 18:26 | 696 | 33.44 |
| 09/28/2026 18:26 | 4 | 33.44 |
| 09/28/2026 18:26 | 100 | 33.435 |
| 09/28/2026 18:26 | 200 | 33.435 |
| 09/28/2026 18:26 | 400 | 33.435 |
| 09/28/2026 18:24 | 4 | 33.435 |
| 09/28/2026 18:24 | 1 | 33.435 |
| 09/28/2026 18:24 | 1 | 33.435 |
| 09/28/2026 18:24 | 100 | 33.43 |
| 09/28/2026 18:24 | 100 | 33.43 |
| 09/28/2026 18:21 | 57 | 33.425 |
| 09/28/2026 18:21 | 100 | 33.43 |
| 09/28/2026 18:21 | 100 | 33.43 |
| 09/28/2026 18:21 | 100 | 33.43 |
| 09/28/2026 18:21 | 40 | 33.43 |
| 09/28/2026 18:21 | 43 | 33.43 |
| 09/28/2026 18:21 | 300 | 33.43 |
| 09/28/2026 18:21 | 200 | 33.43 |
| 09/28/2026 18:21 | 1800 | 33.43 |
| 09/28/2026 18:21 | 600 | 33.43 |
| 09/28/2026 18:20 | 131 | 33.43 |
| 09/28/2026 18:20 | 300 | 33.43 |
| 09/28/2026 18:20 | 200 | 33.43 |
| 09/28/2026 18:20 | 100 | 33.43 |
| 09/28/2026 18:20 | 100 | 33.43 |
| 09/28/2026 18:20 | 100 | 33.43 |
| 09/28/2026 18:20 | 200 | 33.43 |
| 09/28/2026 18:20 | 20 | 33.43 |
| 09/28/2026 18:20 | 1500 | 33.43 |
| 09/28/2026 18:20 | 100 | 33.42 |
| 09/28/2026 18:20 | 400 | 33.42 |
| 09/28/2026 18:20 | 100 | 33.42 |
| 09/28/2026 18:20 | 100 | 33.42 |
| 09/28/2026 18:20 | 1 | 33.415 |
| 09/28/2026 18:20 | 1 | 33.415 |
| 09/28/2026 18:20 | 1 | 33.415 |
| 09/28/2026 18:20 | 1 | 33.415 |
| 09/28/2026 18:20 | 1 | 33.42 |
| 09/28/2026 18:20 | 2 | 33.42 |
| 09/28/2026 18:20 | 400 | 33.42 |
| 09/28/2026 18:20 | 200 | 33.415 |
| 09/28/2026 18:19 | 100 | 33.41 |
| 09/28/2026 18:18 | 100 | 33.42 |
| 09/28/2026 18:18 | 100 | 33.42 |
| 09/28/2026 18:18 | 1200 | 33.42 |
| 09/28/2026 18:18 | 77 | 33.42 |
| 09/28/2026 18:18 | 100 | 33.42 |
| 09/28/2026 18:18 | 200 | 33.425 |
| 09/28/2026 18:18 | 100 | 33.42 |
| 09/28/2026 18:18 | 100 | 33.42 |
| 09/28/2026 18:18 | 51 | 33.42 |
| 09/28/2026 18:17 | 72 | 33.41 |
| 09/28/2026 18:17 | 1 | 33.42 |
| 09/28/2026 18:17 | 100 | 33.42 |
| 09/28/2026 18:17 | 87 | 33.42 |
| 09/28/2026 18:17 | 1000 | 33.42 |
| 09/28/2026 18:17 | 200 | 33.42 |
| 09/28/2026 18:17 | 3100 | 33.42 |
| 09/28/2026 18:17 | 100 | 33.42 |
| 09/28/2026 18:17 | 419 | 33.425 |
| 09/28/2026 18:16 | 100 | 33.42 |
| 09/28/2026 18:16 | 100 | 33.42 |
| 09/28/2026 18:16 | 42 | 33.42 |
| 09/28/2026 18:16 | 467 | 33.42 |
| 09/28/2026 18:16 | 519 | 33.42 |
| 09/28/2026 18:16 | 200 | 33.42 |
| 09/28/2026 18:16 | 42 | 33.42 |
| 09/28/2026 18:16 | 476 | 33.42 |
| 09/28/2026 18:16 | 209 | 33.415 |
| 09/28/2026 18:16 | 400 | 33.415 |
| 09/28/2026 18:16 | 200 | 33.415 |
| 09/28/2026 18:16 | 38 | 33.42 |
| 09/28/2026 18:16 | 87 | 33.42 |
| 09/28/2026 18:16 | 113 | 33.42 |
| 09/28/2026 18:16 | 300 | 33.42 |
| 09/28/2026 18:16 | 100 | 33.42 |
| 09/28/2026 18:16 | 100 | 33.42 |
| 09/28/2026 18:16 | 300 | 33.42 |
| 09/28/2026 18:16 | 200 | 33.41 |
| 09/28/2026 18:16 | 13246 | 33.41 |
| 09/28/2026 18:16 | 19916 | 33.41 |
| 09/28/2026 18:16 | 14683 | 33.41 |
| 09/28/2026 18:16 | 100 | 33.41 |
| 09/28/2026 18:16 | 21621 | 33.41 |
| 09/28/2026 18:16 | 625 | 33.41 |
| 09/28/2026 18:16 | 200 | 33.41 |
| 09/28/2026 18:16 | 764 | 33.41 |
| 09/28/2026 18:16 | 100 | 33.41 |
| 09/28/2026 18:16 | 936 | 33.41 |
| 09/28/2026 18:16 | 300 | 33.405 |
| 09/28/2026 18:16 | 9 | 33.405 |
| 09/28/2026 18:16 | 1 | 33.405 |
| 09/28/2026 18:16 | 55 | 33.40 |
| 09/28/2026 18:16 | 400 | 33.405 |
| 09/28/2026 18:16 | 55 | 33.40 |
| 09/28/2026 18:16 | 200 | 33.40 |
| 09/28/2026 18:16 | 100 | 33.40 |
| 09/28/2026 18:16 | 400 | 33.40 |
| 09/28/2026 18:16 | 1800 | 33.40 |
| 09/28/2026 18:15 | 1 | 33.395 |
| 09/28/2026 18:15 | 500 | 33.40 |
| 09/28/2026 18:15 | 500 | 33.40 |
| 09/28/2026 18:15 | 1400 | 33.40 |
| 09/28/2026 18:15 | 600 | 33.395 |
| 09/28/2026 18:13 | 200 | 33.40 |
| 09/28/2026 18:13 | 100 | 33.40 |
| 09/28/2026 18:13 | 100 | 33.40 |
| 09/28/2026 18:13 | 100 | 33.40 |
| 09/28/2026 18:13 | 100 | 33.40 |
| 09/28/2026 18:13 | 1555 | 33.40 |
| 09/28/2026 18:13 | 45 | 33.40 |
| 09/28/2026 18:13 | 55 | 33.40 |
| 09/28/2026 18:13 | 100 | 33.40 |
| 09/28/2026 18:07 | 100 | 33.405 |
| 09/28/2026 18:06 | 700 | 33.405 |
| 09/28/2026 18:00 | 41 | 33.40 |
| 09/28/2026 18:00 | 40 | 33.40 |
| 09/28/2026 18:00 | 100 | 33.40 |
| 09/28/2026 18:00 | 100 | 33.40 |
| 09/28/2026 18:00 | 20 | 33.40 |
| 09/28/2026 18:00 | 100 | 33.40 |
| 09/28/2026 18:00 | 1 | 33.40 |
| 09/28/2026 18:00 | 300 | 33.40 |
| 09/28/2026 18:00 | 55 | 33.40 |
| 09/28/2026 18:00 | 1 | 33.40 |
| 09/28/2026 18:00 | 5 | 33.40 |
| 09/28/2026 18:00 | 100 | 33.40 |
| 09/28/2026 18:00 | 200 | 33.40 |
| 09/28/2026 18:00 | 600 | 33.40 |
| 09/28/2026 18:00 | 200 | 33.40 |
| 09/28/2026 18:00 | 1996 | 33.40 |
| 09/28/2026 17:59 | 1 | 33.39 |
| 09/28/2026 17:58 | 1 | 33.395 |
| 09/28/2026 17:57 | 1 | 33.395 |
| 09/28/2026 17:55 | 1 | 33.395 |
| 09/28/2026 17:54 | 100 | 33.39 |
| 09/28/2026 17:54 | 100 | 33.39 |
| 09/28/2026 17:54 | 6 | 33.39 |
| 09/28/2026 17:54 | 15 | 33.39 |
| 09/28/2026 17:54 | 100 | 33.39 |
| 09/28/2026 17:54 | 20 | 33.39 |
| 09/28/2026 17:54 | 55 | 33.39 |
| 09/28/2026 17:54 | 15 | 33.39 |
| 09/28/2026 17:54 | 50 | 33.39 |
| 09/28/2026 17:54 | 15 | 33.39 |
| 09/28/2026 17:54 | 8 | 33.39 |
| 09/28/2026 17:54 | 972 | 33.39 |
| 09/28/2026 17:54 | 776 | 33.39 |
| 09/28/2026 17:48 | 100 | 33.385 |
| 09/28/2026 17:47 | 7 | 33.385 |
| 09/28/2026 17:46 | 1 | 33.385 |
| 09/28/2026 17:46 | 1 | 33.385 |
| 09/28/2026 17:45 | 100 | 33.39 |
| 09/28/2026 17:45 | 100 | 33.39 |
| 09/28/2026 17:45 | 72 | 33.39 |
| 09/28/2026 17:42 | 1 | 33.395 |
| 09/28/2026 17:41 | 1100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 2235 | 33.39 |
| 09/28/2026 17:41 | 273 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 200 | 33.39 |
| 09/28/2026 17:41 | 400 | 33.39 |
| 09/28/2026 17:41 | 400 | 33.39 |
| 09/28/2026 17:41 | 200 | 33.39 |
| 09/28/2026 17:41 | 200 | 33.39 |
| 09/28/2026 17:41 | 200 | 33.39 |
| 09/28/2026 17:41 | 500 | 33.39 |
| 09/28/2026 17:41 | 400 | 33.39 |
| 09/28/2026 17:41 | 200 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 100 | 33.39 |
| 09/28/2026 17:41 | 1800 | 33.39 |
| 09/28/2026 17:41 | 300 | 33.39 |
| 09/28/2026 17:38 | 500 | 33.39 |
| 09/28/2026 17:37 | 300 | 33.39 |
| 09/28/2026 17:33 | 10 | 33.395 |
| 09/28/2026 17:33 | 600 | 33.39 |
| 09/28/2026 17:30 | 1 | 33.395 |
| 09/28/2026 17:28 | 2 | 33.395 |
| 09/28/2026 17:28 | 1 | 33.395 |
| 09/28/2026 17:21 | 5 | 33.395 |
| 09/28/2026 17:21 | 10 | 33.395 |
| 09/28/2026 17:18 | 100 | 33.395 |
| 09/28/2026 17:14 | 14 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 29 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 5 | 33.39 |
| 09/28/2026 17:14 | 400 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 37 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 4 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 100 | 33.39 |
| 09/28/2026 17:14 | 1 | 33.39 |
| 09/28/2026 17:12 | 2150 | 33.39 |
| 09/28/2026 17:12 | 662 | 33.39 |
| 09/28/2026 17:12 | 139 | 33.39 |
| 09/28/2026 17:12 | 100 | 33.395 |
| 09/28/2026 17:12 | 100 | 33.395 |
| 09/28/2026 17:11 | 4 | 33.40 |
| 09/28/2026 17:03 | 3 | 33.395 |
| 09/28/2026 17:03 | 5 | 33.395 |
| 09/28/2026 17:02 | 300 | 33.395 |
| 09/28/2026 17:01 | 1000 | 33.395 |
| 09/28/2026 17:01 | 300 | 33.39 |
| 09/28/2026 17:01 | 10 | 33.39 |
| 09/28/2026 17:01 | 15 | 33.39 |
| 09/28/2026 17:01 | 40 | 33.39 |
| 09/28/2026 17:01 | 48 | 33.39 |
| 09/28/2026 17:01 | 100 | 33.39 |
| 09/28/2026 17:01 | 100 | 33.39 |
| 09/28/2026 17:01 | 1 | 33.39 |
| 09/28/2026 17:01 | 5 | 33.39 |
| 09/28/2026 17:01 | 95 | 33.39 |
| 09/28/2026 17:01 | 5 | 33.39 |
| 09/28/2026 17:01 | 4 | 33.39 |
| 09/28/2026 16:58 | 1 | 33.385 |
| 09/28/2026 16:57 | 1 | 33.38 |
| 09/28/2026 16:56 | 100 | 33.385 |
| 09/28/2026 16:54 | 100 | 33.385 |
| 09/28/2026 16:50 | 6 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 200 | 33.38 |
| 09/28/2026 16:50 | 1200 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 7 | 33.38 |
| 09/28/2026 16:50 | 100 | 33.38 |
| 09/28/2026 16:50 | 1797 | 33.38 |
| 09/28/2026 16:50 | 3 | 33.38 |
| 09/28/2026 16:50 | 63 | 33.38 |
| 09/28/2026 16:50 | 198 | 33.38 |
| 09/28/2026 16:50 | 2 | 33.38 |
| 09/28/2026 16:47 | 100 | 33.39 |
| 09/28/2026 16:47 | 78 | 33.39 |
| 09/28/2026 16:47 | 400 | 33.385 |
| 09/28/2026 16:46 | 100 | 33.39 |
| 09/28/2026 16:46 | 100 | 33.39 |
| 09/28/2026 16:46 | 1400 | 33.39 |
| 09/28/2026 16:46 | 300 | 33.39 |
| 09/28/2026 16:46 | 200 | 33.39 |
| 09/28/2026 16:46 | 1200 | 33.40 |
| 09/28/2026 16:46 | 100 | 33.40 |
| 09/28/2026 16:46 | 100 | 33.40 |
| 09/28/2026 16:45 | 100 | 33.405 |
| 09/28/2026 16:45 | 7 | 33.41 |
| 09/28/2026 16:45 | 7 | 33.41 |
| 09/28/2026 16:45 | 100 | 33.41 |
| 09/28/2026 16:45 | 7 | 33.41 |
| 09/28/2026 16:45 | 100 | 33.41 |
| 09/28/2026 16:45 | 50 | 33.41 |
| 09/28/2026 16:45 | 50 | 33.41 |
| 09/28/2026 16:45 | 50 | 33.41 |
| 09/28/2026 16:45 | 100 | 33.41 |
| 09/28/2026 16:45 | 1600 | 33.41 |
| 09/28/2026 16:45 | 200 | 33.41 |
| 09/28/2026 16:45 | 100 | 33.41 |
| 09/28/2026 16:41 | 7 | 33.415 |
| 09/28/2026 16:39 | 80 | 33.415 |
| 09/28/2026 16:37 | 7 | 33.415 |
| 09/28/2026 16:35 | 100 | 33.415 |
| 09/28/2026 16:35 | 7 | 33.415 |
| 09/28/2026 16:34 | 24 | 33.415 |
| 09/28/2026 16:30 | 32 | 33.41 |
| 09/28/2026 16:30 | 20 | 33.41 |
| 09/28/2026 16:29 | 1 | 33.415 |
| 09/28/2026 16:29 | 100 | 33.415 |
| 09/28/2026 16:29 | 18 | 33.415 |
| 09/28/2026 16:29 | 1093 | 33.41 |
| 09/28/2026 16:29 | 3 | 33.41 |
| 09/28/2026 16:29 | 10 | 33.41 |
| 09/28/2026 16:29 | 3 | 33.41 |
| 09/28/2026 16:29 | 60 | 33.41 |
| 09/28/2026 16:29 | 200 | 33.41 |
| 09/28/2026 16:29 | 1700 | 33.41 |
| 09/28/2026 16:29 | 300 | 33.41 |
| 09/28/2026 16:29 | 250 | 33.41 |
| 09/28/2026 16:29 | 100 | 33.41 |
| 09/28/2026 16:27 | 50 | 33.41 |
| 09/28/2026 16:27 | 400 | 33.41 |
| 09/28/2026 16:25 | 10 | 33.405 |
| 09/28/2026 16:24 | 10 | 33.405 |
| 09/28/2026 16:24 | 100 | 33.41 |
| 09/28/2026 16:23 | 100 | 33.405 |
| 09/28/2026 16:23 | 100 | 33.405 |
| 09/28/2026 16:23 | 100 | 33.40 |
| 09/28/2026 16:23 | 100 | 33.40 |
| 09/28/2026 16:23 | 300 | 33.40 |
| 09/28/2026 16:23 | 1397 | 33.40 |
| 09/28/2026 16:23 | 100 | 33.40 |
| 09/28/2026 16:23 | 100 | 33.40 |
| 09/28/2026 16:23 | 40 | 33.40 |
| 09/28/2026 16:23 | 4 | 33.40 |
| 09/28/2026 16:23 | 15 | 33.40 |
| 09/28/2026 16:23 | 100 | 33.40 |
| 09/28/2026 16:23 | 40 | 33.40 |
| 09/28/2026 16:23 | 10 | 33.40 |
| 09/28/2026 16:23 | 200 | 33.40 |
| 09/28/2026 16:23 | 1500 | 33.40 |
| 09/28/2026 16:21 | 10 | 33.395 |
| 09/28/2026 16:20 | 100 | 33.395 |
| 09/28/2026 16:18 | 21 | 33.395 |
| 09/28/2026 16:14 | 13 | 33.395 |
| 09/28/2026 16:11 | 13 | 33.395 |
| 09/28/2026 16:10 | 1 | 33.395 |
| 09/28/2026 16:08 | 26 | 33.395 |
| 09/28/2026 16:05 | 14 | 33.395 |
| 09/28/2026 16:05 | 28 | 33.395 |
| 09/28/2026 16:05 | 7 | 33.395 |
| 09/28/2026 16:04 | 14 | 33.395 |
| 09/28/2026 16:04 | 14 | 33.395 |
| 09/28/2026 16:02 | 14 | 33.395 |
| 09/28/2026 16:01 | 7 | 33.395 |
| 09/28/2026 16:00 | 100 | 33.39 |
| 09/28/2026 15:59 | 401 | 33.39 |
| 09/28/2026 15:59 | 14 | 33.395 |
| 09/28/2026 15:58 | 8 | 33.395 |
| 09/28/2026 15:55 | 100 | 33.39 |
| 09/28/2026 15:55 | 100 | 33.39 |
| 09/28/2026 15:55 | 100 | 33.39 |
| 09/28/2026 15:55 | 4 | 33.39 |
| 09/28/2026 15:55 | 2335 | 33.39 |
| 09/28/2026 15:55 | 65 | 33.39 |
| 09/28/2026 15:55 | 100 | 33.385 |
| 09/28/2026 15:55 | 100 | 33.38 |
| 09/28/2026 15:54 | 16 | 33.385 |
| 09/28/2026 15:54 | 90 | 33.385 |
| 09/28/2026 15:54 | 10 | 33.385 |
| 09/28/2026 15:54 | 100 | 33.38 |
| 09/28/2026 15:54 | 200 | 33.38 |
| 09/28/2026 15:54 | 90 | 33.385 |
| 09/28/2026 15:54 | 100 | 33.385 |
| 09/28/2026 15:54 | 7 | 33.39 |
| 09/28/2026 15:54 | 2 | 33.39 |
| 09/28/2026 15:54 | 14 | 33.39 |
| 09/28/2026 15:54 | 200 | 33.39 |
| 09/28/2026 15:54 | 40 | 33.39 |
| 09/28/2026 15:54 | 2000 | 33.39 |
| 09/28/2026 15:54 | 100 | 33.395 |
| 09/28/2026 15:50 | 1 | 33.395 |
| 09/28/2026 15:48 | 100 | 33.395 |
| 09/28/2026 15:46 | 60 | 33.39 |
| 09/28/2026 15:46 | 40 | 33.39 |
| 09/28/2026 15:46 | 14 | 33.40 |
| 09/28/2026 15:46 | 73 | 33.40 |
| 09/28/2026 15:46 | 389 | 33.40 |
| 09/28/2026 15:46 | 1411 | 33.40 |
| 09/28/2026 15:46 | 10 | 33.40 |
| 09/28/2026 15:46 | 100 | 33.40 |
| 09/28/2026 15:46 | 389 | 33.395 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 113 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 587 | 33.40 |
| 09/28/2026 15:45 | 400 | 33.40 |
| 09/28/2026 15:45 | 1000 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 7905 | 33.40 |
| 09/28/2026 15:45 | 1000 | 33.40 |
| 09/28/2026 15:45 | 800 | 33.40 |
| 09/28/2026 15:45 | 900 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.40 |
| 09/28/2026 15:45 | 700 | 33.40 |
| 09/28/2026 15:45 | 5 | 33.40 |
| 09/28/2026 15:45 | 1000 | 33.40 |
| 09/28/2026 15:45 | 1800 | 33.40 |
| 09/28/2026 15:45 | 300 | 33.40 |
| 09/28/2026 15:45 | 300 | 33.40 |
| 09/28/2026 15:45 | 400 | 33.40 |
| 09/28/2026 15:45 | 200 | 33.40 |
| 09/28/2026 15:45 | 500 | 33.40 |
| 09/28/2026 15:45 | 700 | 33.40 |
| 09/28/2026 15:45 | 1827 | 33.40 |
| 09/28/2026 15:45 | 1873 | 33.40 |
| 09/28/2026 15:45 | 100 | 33.395 |
| 09/28/2026 15:44 | 40 | 33.39 |
| 09/28/2026 15:44 | 15 | 33.39 |
| 09/28/2026 15:44 | 1247 | 33.39 |
| 09/28/2026 15:44 | 300 | 33.39 |
| 09/28/2026 15:44 | 300 | 33.39 |
| 09/28/2026 15:44 | 749 | 33.39 |
| 09/28/2026 15:44 | 299 | 33.39 |
| 09/28/2026 15:44 | 100 | 33.385 |
| 09/28/2026 15:44 | 100 | 33.385 |
| 09/28/2026 15:40 | 100 | 33.38 |
| 09/28/2026 15:40 | 100 | 33.38 |
| 09/28/2026 15:40 | 70 | 33.38 |
| 09/28/2026 15:40 | 30 | 33.38 |
| 09/28/2026 15:40 | 1030 | 33.38 |
| 09/28/2026 15:40 | 7 | 33.38 |
| 09/28/2026 15:40 | 99 | 33.38 |
| 09/28/2026 15:40 | 1 | 33.38 |
| 09/28/2026 15:40 | 1 | 33.38 |
| 09/28/2026 15:40 | 199 | 33.38 |
| 09/28/2026 15:40 | 1 | 33.38 |
| 09/28/2026 15:38 | 100 | 33.38 |
| 09/28/2026 15:38 | 40 | 33.38 |
| 09/28/2026 15:37 | 100 | 33.38 |
| 09/28/2026 15:37 | 1500 | 33.38 |
| 09/28/2026 15:37 | 8 | 33.38 |
| 09/28/2026 15:36 | 400 | 33.37 |
| 09/28/2026 15:36 | 7 | 33.38 |
| 09/28/2026 15:35 | 600 | 33.37 |
| 09/28/2026 15:31 | 99 | 33.37 |
| 09/28/2026 15:31 | 1 | 33.37 |
| 09/28/2026 15:31 | 300 | 33.375 |
| 09/28/2026 15:31 | 300 | 33.375 |
| 09/28/2026 15:30 | 500 | 33.37 |
| 09/28/2026 15:30 | 350 | 33.37 |
| 09/28/2026 15:30 | 400 | 33.37 |
| 09/28/2026 15:30 | 300 | 33.37 |
| 09/28/2026 15:30 | 8 | 33.37 |
| 09/28/2026 15:30 | 2172 | 33.36 |
| 09/28/2026 15:30 | 2172 | 33.36 |