Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
32.71
+0.24
(
+0.74% )
|
32.71
|
1,500 |
32.76
|
600 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 20440 | 32.71 |
| 09/28/2026 21:59 | 94 | 32.72 |
| 09/28/2026 21:59 | 1 | 32.72 |
| 09/28/2026 21:59 | 1 | 32.72 |
| 09/28/2026 21:59 | 27 | 32.72 |
| 09/28/2026 21:59 | 1 | 32.755 |
| 09/28/2026 21:59 | 94 | 32.75 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 94 | 32.75 |
| 09/28/2026 21:59 | 32 | 32.745 |
| 09/28/2026 21:59 | 1 | 32.74 |
| 09/28/2026 21:59 | 19 | 32.74 |
| 09/28/2026 21:59 | 81 | 32.74 |
| 09/28/2026 21:59 | 56 | 32.74 |
| 09/28/2026 21:59 | 44 | 32.74 |
| 09/28/2026 21:59 | 6 | 32.74 |
| 09/28/2026 21:59 | 21 | 32.74 |
| 09/28/2026 21:59 | 28 | 32.74 |
| 09/28/2026 21:59 | 1 | 32.725 |
| 09/28/2026 21:59 | 7 | 32.71 |
| 09/28/2026 21:59 | 22 | 32.725 |
| 09/28/2026 21:59 | 74 | 32.725 |
| 09/28/2026 21:59 | 3 | 32.725 |
| 09/28/2026 21:59 | 72 | 32.74 |
| 09/28/2026 21:59 | 16 | 32.73 |
| 09/28/2026 21:59 | 1 | 32.725 |
| 09/28/2026 21:59 | 47 | 32.725 |
| 09/28/2026 21:59 | 36 | 32.725 |
| 09/28/2026 21:59 | 3 | 32.73 |
| 09/28/2026 21:59 | 17 | 32.725 |
| 09/28/2026 21:59 | 17 | 32.71 |
| 09/28/2026 21:59 | 1 | 32.71 |
| 09/28/2026 21:59 | 6 | 32.73 |
| 09/28/2026 21:59 | 65 | 32.72 |
| 09/28/2026 21:59 | 1 | 32.72 |
| 09/28/2026 21:59 | 1 | 32.72 |
| 09/28/2026 21:59 | 12 | 32.70 |
| 09/28/2026 21:59 | 16 | 32.70 |
| 09/28/2026 21:59 | 31 | 32.70 |
| 09/28/2026 21:59 | 94 | 32.71 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 20 | 32.74 |
| 09/28/2026 21:59 | 80 | 32.74 |
| 09/28/2026 21:59 | 4 | 32.74 |
| 09/28/2026 21:59 | 2 | 32.74 |
| 09/28/2026 21:59 | 1 | 32.725 |
| 09/28/2026 21:59 | 3 | 32.725 |
| 09/28/2026 21:59 | 6 | 32.725 |
| 09/28/2026 21:59 | 11 | 32.71 |
| 09/28/2026 21:59 | 3 | 32.72 |
| 09/28/2026 21:59 | 6 | 32.73 |
| 09/28/2026 21:59 | 8 | 32.73 |
| 09/28/2026 21:59 | 7 | 32.715 |
| 09/28/2026 21:59 | 5 | 32.72 |
| 09/28/2026 21:59 | 7 | 32.73 |
| 09/28/2026 21:59 | 3 | 32.72 |
| 09/28/2026 21:59 | 36 | 32.73 |
| 09/28/2026 21:59 | 123 | 32.73 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 6 | 32.75 |
| 09/28/2026 21:59 | 20 | 32.74 |
| 09/28/2026 21:59 | 16 | 32.73 |
| 09/28/2026 21:59 | 65 | 32.74 |
| 09/28/2026 21:59 | 35 | 32.74 |
| 09/28/2026 21:59 | 63 | 32.74 |
| 09/28/2026 21:59 | 37 | 32.74 |
| 09/28/2026 21:59 | 10 | 32.73 |
| 09/28/2026 21:59 | 1 | 32.73 |
| 09/28/2026 21:59 | 100 | 32.73 |
| 09/28/2026 21:59 | 100 | 32.73 |
| 09/28/2026 21:59 | 13 | 32.73 |
| 09/28/2026 21:59 | 11 | 32.73 |
| 09/28/2026 21:59 | 5 | 32.73 |
| 09/28/2026 21:59 | 16 | 32.77 |
| 09/28/2026 21:59 | 37 | 32.75 |
| 09/28/2026 21:59 | 100 | 32.75 |
| 09/28/2026 21:59 | 147 | 32.75 |
| 09/28/2026 21:59 | 100 | 32.75 |
| 09/28/2026 21:59 | 13 | 32.76 |
| 09/28/2026 21:59 | 24 | 32.75 |
| 09/28/2026 21:59 | 60 | 32.77 |
| 09/28/2026 21:59 | 40 | 32.745 |
| 09/28/2026 21:59 | 100 | 32.745 |
| 09/28/2026 21:59 | 2 | 32.78 |
| 09/28/2026 21:59 | 63 | 32.75 |
| 09/28/2026 21:59 | 37 | 32.75 |
| 09/28/2026 21:58 | 3 | 32.75 |
| 09/28/2026 21:58 | 300 | 32.75 |
| 09/28/2026 21:58 | 2 | 32.755 |
| 09/28/2026 21:58 | 50 | 32.755 |
| 09/28/2026 21:58 | 50 | 32.755 |
| 09/28/2026 21:58 | 50 | 32.755 |
| 09/28/2026 21:58 | 44 | 32.755 |
| 09/28/2026 21:58 | 6 | 32.755 |
| 09/28/2026 21:58 | 13 | 32.755 |
| 09/28/2026 21:58 | 37 | 32.755 |
| 09/28/2026 21:58 | 81 | 32.76 |
| 09/28/2026 21:58 | 1 | 32.76 |
| 09/28/2026 21:58 | 18 | 32.76 |
| 09/28/2026 21:58 | 81 | 32.79 |
| 09/28/2026 21:58 | 19 | 32.79 |
| 09/28/2026 21:58 | 100 | 32.81 |
| 09/28/2026 21:58 | 100 | 32.81 |
| 09/28/2026 21:58 | 59 | 32.81 |
| 09/28/2026 21:57 | 200 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 6 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 2 | 32.83 |
| 09/28/2026 21:57 | 13 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 24 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 4 | 32.83 |
| 09/28/2026 21:57 | 3 | 32.83 |
| 09/28/2026 21:57 | 5 | 32.83 |
| 09/28/2026 21:57 | 3 | 32.83 |
| 09/28/2026 21:57 | 50 | 32.81 |
| 09/28/2026 21:57 | 25 | 32.81 |
| 09/28/2026 21:57 | 25 | 32.81 |
| 09/28/2026 21:57 | 13 | 32.81 |
| 09/28/2026 21:57 | 19 | 32.81 |
| 09/28/2026 21:57 | 18 | 32.81 |
| 09/28/2026 21:57 | 100 | 32.83 |
| 09/28/2026 21:57 | 20 | 32.83 |
| 09/28/2026 21:57 | 575 | 32.83 |
| 09/28/2026 21:57 | 84 | 32.83 |
| 09/28/2026 21:57 | 557 | 32.83 |
| 09/28/2026 21:57 | 200 | 32.83 |
| 09/28/2026 21:57 | 20 | 32.83 |
| 09/28/2026 21:57 | 12 | 32.83 |
| 09/28/2026 21:57 | 60 | 32.83 |
| 09/28/2026 21:57 | 25 | 32.83 |
| 09/28/2026 21:57 | 1 | 32.83 |
| 09/28/2026 21:57 | 32 | 32.83 |
| 09/28/2026 21:57 | 13 | 32.83 |
| 09/28/2026 21:57 | 88 | 32.83 |
| 09/28/2026 21:57 | 27 | 32.84 |
| 09/28/2026 21:57 | 1 | 32.84 |
| 09/28/2026 21:57 | 2 | 32.83 |
| 09/28/2026 21:56 | 2 | 32.83 |
| 09/28/2026 21:56 | 8 | 32.83 |
| 09/28/2026 21:56 | 100 | 32.87 |
| 09/28/2026 21:56 | 4 | 32.87 |
| 09/28/2026 21:56 | 100 | 32.85 |
| 09/28/2026 21:56 | 1 | 32.85 |
| 09/28/2026 21:56 | 24 | 32.85 |
| 09/28/2026 21:56 | 30 | 32.85 |
| 09/28/2026 21:56 | 2 | 32.85 |
| 09/28/2026 21:56 | 1 | 32.85 |
| 09/28/2026 21:56 | 1 | 32.85 |
| 09/28/2026 21:56 | 24 | 32.85 |
| 09/28/2026 21:56 | 30 | 32.85 |
| 09/28/2026 21:56 | 1 | 32.85 |
| 09/28/2026 21:56 | 6 | 32.85 |
| 09/28/2026 21:56 | 3 | 32.85 |
| 09/28/2026 21:56 | 2 | 32.85 |
| 09/28/2026 21:56 | 160 | 32.85 |
| 09/28/2026 21:56 | 1 | 32.85 |
| 09/28/2026 21:56 | 48 | 32.85 |
| 09/28/2026 21:56 | 80 | 32.85 |
| 09/28/2026 21:56 | 12 | 32.85 |
| 09/28/2026 21:56 | 100 | 32.84 |
| 09/28/2026 21:56 | 53 | 32.84 |
| 09/28/2026 21:56 | 9 | 32.84 |
| 09/28/2026 21:55 | 18 | 32.80 |
| 09/28/2026 21:55 | 100 | 32.80 |
| 09/28/2026 21:55 | 100 | 32.80 |
| 09/28/2026 21:54 | 1 | 32.85 |
| 09/28/2026 21:54 | 100 | 32.80 |
| 09/28/2026 21:54 | 32 | 32.80 |
| 09/28/2026 21:54 | 1 | 32.80 |
| 09/28/2026 21:54 | 8 | 32.80 |
| 09/28/2026 21:54 | 5 | 32.81 |
| 09/28/2026 21:54 | 1 | 32.81 |
| 09/28/2026 21:54 | 1 | 32.82 |
| 09/28/2026 21:54 | 9 | 32.82 |
| 09/28/2026 21:54 | 16 | 32.82 |
| 09/28/2026 21:54 | 6 | 32.82 |
| 09/28/2026 21:51 | 33 | 32.87 |
| 09/28/2026 21:51 | 200 | 32.86 |
| 09/28/2026 21:51 | 1 | 32.86 |
| 09/28/2026 21:51 | 96 | 32.82 |
| 09/28/2026 21:51 | 4 | 32.82 |
| 09/28/2026 21:51 | 12 | 32.87 |
| 09/28/2026 21:51 | 20 | 32.89 |
| 09/28/2026 21:51 | 90 | 32.89 |
| 09/28/2026 21:50 | 100 | 32.93 |
| 09/28/2026 21:50 | 30 | 32.92 |
| 09/28/2026 21:50 | 100 | 32.91 |
| 09/28/2026 21:50 | 10 | 32.885 |
| 09/28/2026 21:50 | 1 | 32.89 |
| 09/28/2026 21:50 | 4 | 32.91 |
| 09/28/2026 21:50 | 96 | 32.91 |
| 09/28/2026 21:50 | 28 | 32.91 |
| 09/28/2026 21:50 | 4 | 32.90 |
| 09/28/2026 21:50 | 128 | 32.90 |
| 09/28/2026 21:50 | 172 | 32.91 |
| 09/28/2026 21:50 | 200 | 32.91 |
| 09/28/2026 21:50 | 40 | 32.91 |
| 09/28/2026 21:50 | 60 | 32.91 |
| 09/28/2026 21:50 | 28 | 32.91 |
| 09/28/2026 21:50 | 1 | 32.90 |
| 09/28/2026 21:50 | 1 | 32.87 |
| 09/28/2026 21:49 | 28 | 32.865 |
| 09/28/2026 21:49 | 400 | 32.89 |
| 09/28/2026 21:49 | 20 | 32.89 |
| 09/28/2026 21:49 | 300 | 32.86 |
| 09/28/2026 21:49 | 30 | 32.91 |
| 09/28/2026 21:49 | 100 | 32.91 |
| 09/28/2026 21:49 | 40 | 32.89 |
| 09/28/2026 21:48 | 10 | 32.865 |
| 09/28/2026 21:48 | 100 | 32.865 |
| 09/28/2026 21:48 | 22 | 32.865 |
| 09/28/2026 21:48 | 13 | 32.865 |
| 09/28/2026 21:48 | 19 | 32.865 |
| 09/28/2026 21:48 | 18 | 32.865 |
| 09/28/2026 21:46 | 100 | 32.85 |
| 09/28/2026 21:46 | 17 | 32.89 |
| 09/28/2026 21:46 | 41 | 32.86 |
| 09/28/2026 21:46 | 59 | 32.86 |
| 09/28/2026 21:46 | 1 | 32.87 |
| 09/28/2026 21:46 | 100 | 32.90 |
| 09/28/2026 21:46 | 100 | 32.90 |
| 09/28/2026 21:46 | 100 | 32.90 |
| 09/28/2026 21:46 | 1 | 32.88 |
| 09/28/2026 21:46 | 13 | 32.905 |
| 09/28/2026 21:46 | 48 | 32.88 |
| 09/28/2026 21:45 | 17 | 32.905 |
| 09/28/2026 21:45 | 50 | 32.88 |
| 09/28/2026 21:45 | 28 | 32.89 |
| 09/28/2026 21:45 | 10 | 32.89 |
| 09/28/2026 21:45 | 51 | 32.89 |
| 09/28/2026 21:45 | 49 | 32.89 |
| 09/28/2026 21:45 | 100 | 32.90 |
| 09/28/2026 21:45 | 200 | 32.90 |
| 09/28/2026 21:45 | 12 | 32.90 |
| 09/28/2026 21:45 | 2 | 32.90 |
| 09/28/2026 21:45 | 200 | 32.90 |
| 09/28/2026 21:43 | 43 | 32.98 |
| 09/28/2026 21:42 | 10 | 32.94 |
| 09/28/2026 21:42 | 1 | 32.98 |
| 09/28/2026 21:42 | 40 | 32.98 |
| 09/28/2026 21:42 | 40 | 32.98 |
| 09/28/2026 21:42 | 40 | 32.98 |
| 09/28/2026 21:42 | 8 | 32.97 |
| 09/28/2026 21:41 | 14 | 32.935 |
| 09/28/2026 21:41 | 19 | 32.935 |
| 09/28/2026 21:41 | 18 | 32.935 |
| 09/28/2026 21:41 | 100 | 32.935 |
| 09/28/2026 21:35 | 2 | 32.94 |
| 09/28/2026 21:35 | 4 | 32.93 |
| 09/28/2026 21:34 | 1 | 32.92 |
| 09/28/2026 21:34 | 1 | 32.92 |
| 09/28/2026 21:34 | 40 | 32.91 |
| 09/28/2026 21:34 | 1 | 32.90 |
| 09/28/2026 21:34 | 2 | 32.90 |
| 09/28/2026 21:34 | 58 | 32.88 |
| 09/28/2026 21:33 | 80 | 32.89 |
| 09/28/2026 21:33 | 20 | 32.89 |
| 09/28/2026 21:33 | 100 | 32.90 |
| 09/28/2026 21:33 | 100 | 32.90 |
| 09/28/2026 21:33 | 27 | 32.92 |
| 09/28/2026 21:33 | 100 | 32.92 |
| 09/28/2026 21:33 | 100 | 32.92 |
| 09/28/2026 21:33 | 73 | 32.92 |
| 09/28/2026 21:33 | 100 | 32.92 |
| 09/28/2026 21:32 | 16 | 32.94 |
| 09/28/2026 21:32 | 1 | 32.94 |
| 09/28/2026 21:32 | 1 | 32.935 |
| 09/28/2026 21:32 | 1 | 32.93 |
| 09/28/2026 21:32 | 1 | 32.925 |
| 09/28/2026 21:32 | 152 | 32.90 |
| 09/28/2026 21:31 | 100 | 32.88 |
| 09/28/2026 21:31 | 100 | 32.88 |
| 09/28/2026 21:31 | 100 | 32.88 |
| 09/28/2026 21:30 | 100 | 32.87 |
| 09/28/2026 21:30 | 40 | 32.90 |
| 09/28/2026 21:30 | 24 | 32.90 |
| 09/28/2026 21:25 | 24 | 32.89 |
| 09/28/2026 21:25 | 1 | 32.89 |
| 09/28/2026 21:25 | 1 | 32.88 |
| 09/28/2026 21:25 | 1 | 32.87 |
| 09/28/2026 21:25 | 1 | 32.87 |
| 09/28/2026 21:25 | 100 | 32.85 |
| 09/28/2026 21:25 | 1 | 32.83 |
| 09/28/2026 21:25 | 60 | 32.82 |
| 09/28/2026 21:24 | 1 | 32.83 |
| 09/28/2026 21:24 | 20 | 32.83 |
| 09/28/2026 21:24 | 20 | 32.83 |
| 09/28/2026 21:24 | 100 | 32.83 |
| 09/28/2026 21:24 | 2 | 32.83 |
| 09/28/2026 21:24 | 20 | 32.82 |
| 09/28/2026 21:24 | 3 | 32.82 |
| 09/28/2026 21:24 | 1 | 32.82 |
| 09/28/2026 21:24 | 1 | 32.82 |
| 09/28/2026 21:24 | 4 | 32.82 |
| 09/28/2026 21:24 | 100 | 32.82 |
| 09/28/2026 21:24 | 40 | 32.82 |
| 09/28/2026 21:24 | 40 | 32.82 |
| 09/28/2026 21:24 | 5 | 32.82 |
| 09/28/2026 21:24 | 100 | 32.81 |
| 09/28/2026 21:23 | 56 | 32.78 |
| 09/28/2026 21:23 | 2 | 32.78 |
| 09/28/2026 21:23 | 2 | 32.78 |
| 09/28/2026 21:23 | 4 | 32.78 |
| 09/28/2026 21:23 | 6 | 32.78 |
| 09/28/2026 21:23 | 86 | 32.78 |
| 09/28/2026 21:22 | 1 | 32.78 |
| 09/28/2026 21:22 | 1 | 32.78 |
| 09/28/2026 21:21 | 4 | 32.78 |
| 09/28/2026 21:20 | 1 | 32.78 |
| 09/28/2026 21:20 | 1 | 32.78 |
| 09/28/2026 21:20 | 40 | 32.73 |
| 09/28/2026 21:19 | 4 | 32.775 |
| 09/28/2026 21:03 | 100 | 32.78 |
| 09/28/2026 21:02 | 13 | 32.72 |
| 09/28/2026 21:02 | 4 | 32.72 |
| 09/28/2026 21:02 | 13 | 32.72 |
| 09/28/2026 21:02 | 4 | 32.72 |
| 09/28/2026 20:59 | 5 | 32.73 |
| 09/28/2026 20:59 | 89 | 32.765 |
| 09/28/2026 20:59 | 25 | 32.765 |
| 09/28/2026 20:59 | 75 | 32.765 |
| 09/28/2026 20:55 | 40 | 32.71 |
| 09/28/2026 20:50 | 36 | 32.71 |
| 09/28/2026 20:50 | 47 | 32.71 |
| 09/28/2026 20:50 | 91 | 32.77 |
| 09/28/2026 20:50 | 100 | 32.78 |
| 09/28/2026 20:50 | 1 | 32.78 |
| 09/28/2026 20:50 | 100 | 32.78 |
| 09/28/2026 20:50 | 25 | 32.79 |
| 09/28/2026 20:46 | 1 | 32.82 |
| 09/28/2026 20:46 | 2 | 32.83 |
| 09/28/2026 20:45 | 12 | 32.82 |
| 09/28/2026 20:44 | 7 | 32.84 |
| 09/28/2026 20:44 | 3 | 32.84 |
| 09/28/2026 20:40 | 36 | 32.84 |
| 09/28/2026 20:40 | 100 | 32.85 |
| 09/28/2026 20:39 | 40 | 32.88 |
| 09/28/2026 20:36 | 1 | 32.91 |
| 09/28/2026 20:36 | 1 | 32.91 |
| 09/28/2026 20:34 | 2 | 32.87 |
| 09/28/2026 20:34 | 40 | 32.86 |
| 09/28/2026 20:34 | 60 | 32.86 |
| 09/28/2026 20:34 | 29 | 32.86 |
| 09/28/2026 20:34 | 29 | 32.86 |
| 09/28/2026 20:30 | 1 | 32.85 |
| 09/28/2026 20:29 | 18 | 32.83 |
| 09/28/2026 20:29 | 1 | 32.83 |
| 09/28/2026 20:28 | 1 | 32.83 |
| 09/28/2026 20:27 | 80 | 32.83 |
| 09/28/2026 20:26 | 24 | 32.82 |
| 09/28/2026 20:26 | 46 | 32.81 |
| 09/28/2026 20:26 | 100 | 32.81 |
| 09/28/2026 20:24 | 5 | 32.80 |
| 09/28/2026 20:24 | 7 | 32.79 |
| 09/28/2026 20:23 | 17 | 32.78 |
| 09/28/2026 20:23 | 100 | 32.82 |
| 09/28/2026 20:23 | 1 | 32.82 |
| 09/28/2026 20:23 | 1 | 32.82 |
| 09/28/2026 20:23 | 100 | 32.82 |
| 09/28/2026 20:23 | 100 | 32.81 |
| 09/28/2026 20:23 | 55 | 32.80 |
| 09/28/2026 20:22 | 29 | 32.79 |
| 09/28/2026 20:20 | 100 | 32.80 |
| 09/28/2026 20:20 | 1 | 32.80 |
| 09/28/2026 20:20 | 5 | 32.80 |
| 09/28/2026 20:20 | 1 | 32.80 |
| 09/28/2026 20:20 | 21 | 32.80 |
| 09/28/2026 20:20 | 39 | 32.80 |
| 09/28/2026 20:20 | 100 | 32.79 |
| 09/28/2026 20:20 | 100 | 32.79 |
| 09/28/2026 20:20 | 29 | 32.72 |
| 09/28/2026 20:18 | 171 | 32.69 |
| 09/28/2026 20:18 | 5 | 32.70 |
| 09/28/2026 20:18 | 1 | 32.72 |
| 09/28/2026 20:18 | 2 | 32.74 |
| 09/28/2026 20:18 | 10 | 32.75 |
| 09/28/2026 20:18 | 100 | 32.76 |
| 09/28/2026 20:18 | 24 | 32.76 |
| 09/28/2026 20:18 | 60 | 32.76 |
| 09/28/2026 20:18 | 40 | 32.76 |
| 09/28/2026 20:13 | 55 | 32.83 |
| 09/28/2026 20:13 | 32 | 32.82 |
| 09/28/2026 20:10 | 68 | 32.82 |
| 09/28/2026 20:10 | 32 | 32.83 |
| 09/28/2026 20:10 | 41 | 32.81 |
| 09/28/2026 20:10 | 14 | 32.81 |
| 09/28/2026 20:06 | 6 | 32.67 |
| 09/28/2026 20:01 | 7 | 32.68 |
| 09/28/2026 20:01 | 100 | 32.70 |
| 09/28/2026 19:59 | 3 | 32.69 |
| 09/28/2026 19:58 | 2 | 32.70 |
| 09/28/2026 19:57 | 5 | 32.71 |
| 09/28/2026 19:55 | 100 | 32.69 |
| 09/28/2026 19:54 | 40 | 32.73 |
| 09/28/2026 19:54 | 62 | 32.74 |
| 09/28/2026 19:54 | 83 | 32.75 |
| 09/28/2026 19:54 | 2 | 32.75 |
| 09/28/2026 19:53 | 100 | 32.79 |
| 09/28/2026 19:53 | 36 | 32.785 |
| 09/28/2026 19:49 | 6 | 32.75 |
| 09/28/2026 19:48 | 13 | 32.75 |
| 09/28/2026 19:45 | 18 | 32.795 |
| 09/28/2026 19:41 | 2 | 32.70 |
| 09/28/2026 19:40 | 27 | 32.70 |
| 09/28/2026 19:36 | 2 | 32.67 |
| 09/28/2026 19:36 | 55 | 32.84 |
| 09/28/2026 19:32 | 2 | 32.71 |
| 09/28/2026 19:28 | 2 | 32.63 |
| 09/28/2026 19:25 | 40 | 32.63 |
| 09/28/2026 19:24 | 2 | 32.63 |
| 09/28/2026 19:22 | 19 | 32.73 |
| 09/28/2026 19:19 | 2 | 32.74 |
| 09/28/2026 19:18 | 40 | 32.74 |
| 09/28/2026 19:16 | 2 | 32.74 |
| 09/28/2026 19:16 | 100 | 32.77 |
| 09/28/2026 19:16 | 71 | 32.77 |
| 09/28/2026 19:16 | 32 | 32.77 |
| 09/28/2026 19:16 | 3 | 32.77 |
| 09/28/2026 19:16 | 9 | 32.77 |
| 09/28/2026 19:13 | 500 | 32.85 |
| 09/28/2026 19:11 | 19 | 32.73 |
| 09/28/2026 19:11 | 81 | 32.73 |
| 09/28/2026 19:11 | 6 | 32.72 |
| 09/28/2026 19:11 | 60 | 32.71 |
| 09/28/2026 19:11 | 100 | 32.71 |
| 09/28/2026 19:11 | 25 | 32.70 |
| 09/28/2026 19:11 | 20 | 32.69 |
| 09/28/2026 19:06 | 5 | 32.64 |
| 09/28/2026 19:06 | 2 | 32.64 |
| 09/28/2026 19:06 | 96 | 32.63 |
| 09/28/2026 19:06 | 4 | 32.63 |
| 09/28/2026 19:04 | 46 | 32.59 |
| 09/28/2026 19:04 | 2 | 32.61 |
| 09/28/2026 19:04 | 100 | 32.58 |
| 09/28/2026 19:04 | 1 | 32.57 |
| 09/28/2026 19:01 | 26 | 32.56 |
| 09/28/2026 19:01 | 2 | 32.56 |
| 09/28/2026 19:01 | 1 | 32.56 |
| 09/28/2026 19:01 | 26 | 32.56 |
| 09/28/2026 19:01 | 74 | 32.56 |
| 09/28/2026 19:01 | 29 | 32.55 |
| 09/28/2026 18:57 | 2 | 32.54 |
| 09/28/2026 18:55 | 2 | 32.50 |
| 09/28/2026 18:55 | 100 | 32.49 |
| 09/28/2026 18:55 | 26 | 32.48 |
| 09/28/2026 18:55 | 5 | 32.48 |
| 09/28/2026 18:55 | 4 | 32.47 |
| 09/28/2026 18:55 | 1 | 32.47 |
| 09/28/2026 18:55 | 6 | 32.47 |
| 09/28/2026 18:55 | 200 | 32.47 |
| 09/28/2026 18:55 | 314 | 32.45 |
| 09/28/2026 18:47 | 37 | 32.41 |
| 09/28/2026 18:47 | 10 | 32.37 |
| 09/28/2026 18:40 | 5 | 32.35 |
| 09/28/2026 18:40 | 1 | 32.39 |
| 09/28/2026 18:40 | 1 | 32.39 |
| 09/28/2026 18:40 | 12 | 32.41 |
| 09/28/2026 18:40 | 10 | 32.42 |
| 09/28/2026 18:40 | 2 | 32.43 |
| 09/28/2026 18:39 | 66 | 32.47 |
| 09/28/2026 18:37 | 34 | 32.47 |
| 09/28/2026 18:34 | 33 | 32.555 |
| 09/28/2026 18:34 | 50 | 32.555 |
| 09/28/2026 18:32 | 19 | 32.53 |
| 09/28/2026 18:32 | 19 | 32.53 |
| 09/28/2026 18:32 | 18 | 32.53 |
| 09/28/2026 18:30 | 2 | 32.56 |
| 09/28/2026 18:26 | 32 | 32.67 |
| 09/28/2026 18:26 | 24 | 32.67 |
| 09/28/2026 18:26 | 12 | 32.69 |
| 09/28/2026 18:26 | 100 | 32.69 |
| 09/28/2026 18:26 | 100 | 32.76 |
| 09/28/2026 18:26 | 1 | 32.74 |
| 09/28/2026 18:26 | 13 | 32.74 |
| 09/28/2026 18:26 | 3 | 32.74 |
| 09/28/2026 18:26 | 100 | 32.74 |
| 09/28/2026 18:26 | 26 | 32.72 |
| 09/28/2026 18:26 | 100 | 32.72 |
| 09/28/2026 18:26 | 6 | 32.72 |
| 09/28/2026 18:26 | 1 | 32.72 |
| 09/28/2026 18:26 | 8 | 32.72 |
| 09/28/2026 18:26 | 100 | 32.72 |
| 09/28/2026 18:26 | 2 | 32.64 |
| 09/28/2026 18:24 | 10 | 32.54 |
| 09/28/2026 18:24 | 100 | 32.57 |
| 09/28/2026 18:24 | 1 | 32.56 |
| 09/28/2026 18:24 | 1 | 32.56 |
| 09/28/2026 18:24 | 20 | 32.55 |
| 09/28/2026 18:24 | 98 | 32.55 |
| 09/28/2026 18:24 | 2 | 32.56 |
| 09/28/2026 18:24 | 100 | 32.55 |
| 09/28/2026 18:24 | 50 | 32.51 |
| 09/28/2026 18:20 | 23 | 32.50 |
| 09/28/2026 18:20 | 2 | 32.37 |
| 09/28/2026 18:19 | 5 | 32.41 |
| 09/28/2026 18:16 | 26 | 32.40 |
| 09/28/2026 18:16 | 100 | 32.40 |
| 09/28/2026 18:16 | 21 | 32.39 |
| 09/28/2026 18:16 | 7 | 32.39 |
| 09/28/2026 18:16 | 7 | 32.39 |
| 09/28/2026 18:16 | 36 | 32.38 |
| 09/28/2026 18:16 | 9 | 32.38 |
| 09/28/2026 18:16 | 11 | 32.38 |
| 09/28/2026 18:16 | 100 | 32.38 |
| 09/28/2026 18:16 | 67 | 32.37 |
| 09/28/2026 18:16 | 28 | 32.37 |
| 09/28/2026 18:16 | 10 | 32.36 |
| 09/28/2026 18:16 | 4 | 32.36 |
| 09/28/2026 18:16 | 47 | 32.36 |
| 09/28/2026 18:16 | 53 | 32.36 |
| 09/28/2026 18:16 | 4 | 32.35 |
| 09/28/2026 18:16 | 22 | 32.35 |
| 09/28/2026 18:16 | 21 | 32.35 |
| 09/28/2026 18:16 | 3 | 32.35 |
| 09/28/2026 18:16 | 8 | 32.35 |
| 09/28/2026 18:16 | 100 | 32.35 |
| 09/28/2026 18:16 | 100 | 32.34 |
| 09/28/2026 18:16 | 40 | 32.34 |
| 09/28/2026 18:16 | 40 | 32.33 |
| 09/28/2026 18:12 | 2 | 32.27 |
| 09/28/2026 18:12 | 3 | 32.26 |
| 09/28/2026 18:08 | 2 | 32.28 |
| 09/28/2026 18:07 | 1 | 32.26 |
| 09/28/2026 18:07 | 1 | 32.26 |
| 09/28/2026 18:03 | 24 | 32.28 |
| 09/28/2026 18:03 | 66 | 32.28 |
| 09/28/2026 18:03 | 10 | 32.28 |
| 09/28/2026 18:01 | 1 | 32.30 |
| 09/28/2026 17:58 | 6 | 32.36 |
| 09/28/2026 17:56 | 1 | 32.30 |
| 09/28/2026 17:55 | 40 | 32.29 |
| 09/28/2026 17:53 | 1 | 32.29 |
| 09/28/2026 17:52 | 1 | 32.29 |
| 09/28/2026 17:50 | 1 | 32.30 |
| 09/28/2026 17:50 | 74 | 32.31 |
| 09/28/2026 17:49 | 26 | 32.31 |
| 09/28/2026 17:49 | 1 | 32.32 |
| 09/28/2026 17:48 | 2 | 32.40 |
| 09/28/2026 17:43 | 39 | 32.34 |
| 09/28/2026 17:36 | 26 | 32.47 |
| 09/28/2026 17:36 | 74 | 32.47 |
| 09/28/2026 17:36 | 100 | 32.46 |
| 09/28/2026 17:36 | 6 | 32.45 |
| 09/28/2026 17:36 | 100 | 32.45 |
| 09/28/2026 17:36 | 100 | 32.45 |
| 09/28/2026 17:34 | 27 | 32.36 |
| 09/28/2026 17:33 | 66 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 4 | 32.42 |
| 09/28/2026 17:33 | 94 | 32.43 |
| 09/28/2026 17:33 | 3 | 32.42 |
| 09/28/2026 17:33 | 97 | 32.42 |
| 09/28/2026 17:33 | 15 | 32.35 |
| 09/28/2026 17:33 | 8 | 32.35 |
| 09/28/2026 17:32 | 40 | 32.36 |
| 09/28/2026 17:29 | 6 | 32.35 |
| 09/28/2026 17:29 | 4 | 32.46 |
| 09/28/2026 17:28 | 9 | 32.40 |
| 09/28/2026 17:28 | 50 | 32.415 |
| 09/28/2026 17:27 | 5 | 32.40 |
| 09/28/2026 17:27 | 1 | 32.40 |
| 09/28/2026 17:25 | 21 | 32.41 |
| 09/28/2026 17:25 | 5 | 32.48 |
| 09/28/2026 17:21 | 14 | 32.41 |
| 09/28/2026 17:21 | 76 | 32.41 |
| 09/28/2026 17:21 | 10 | 32.41 |
| 09/28/2026 17:21 | 3 | 32.42 |
| 09/28/2026 17:21 | 1 | 32.44 |
| 09/28/2026 17:15 | 1 | 32.43 |
| 09/28/2026 17:11 | 10 | 32.47 |
| 09/28/2026 17:10 | 1 | 32.49 |
| 09/28/2026 17:09 | 4 | 32.61 |
| 09/28/2026 17:05 | 3 | 32.49 |
| 09/28/2026 17:03 | 55 | 32.49 |
| 09/28/2026 17:02 | 57 | 32.50 |
| 09/28/2026 17:02 | 1 | 32.50 |
| 09/28/2026 17:00 | 40 | 32.50 |
| 09/28/2026 16:55 | 5 | 32.48 |
| 09/28/2026 16:55 | 40 | 32.49 |
| 09/28/2026 16:50 | 40 | 32.50 |
| 09/28/2026 16:49 | 4 | 32.62 |
| 09/28/2026 16:48 | 5 | 32.48 |
| 09/28/2026 16:45 | 7 | 32.52 |
| 09/28/2026 16:44 | 45 | 32.49 |
| 09/28/2026 16:43 | 12 | 32.53 |
| 09/28/2026 16:43 | 61 | 32.58 |
| 09/28/2026 16:43 | 39 | 32.58 |
| 09/28/2026 16:43 | 59 | 32.58 |
| 09/28/2026 16:43 | 100 | 32.58 |
| 09/28/2026 16:43 | 61 | 32.59 |
| 09/28/2026 16:42 | 1 | 32.59 |
| 09/28/2026 16:40 | 1 | 32.59 |
| 09/28/2026 16:40 | 40 | 32.62 |
| 09/28/2026 16:39 | 39 | 32.63 |
| 09/28/2026 16:39 | 1 | 32.63 |
| 09/28/2026 16:37 | 1 | 32.61 |
| 09/28/2026 16:36 | 1 | 32.58 |
| 09/28/2026 16:35 | 39 | 32.59 |
| 09/28/2026 16:35 | 1 | 32.59 |
| 09/28/2026 16:30 | 6 | 32.77 |
| 09/28/2026 16:29 | 1 | 32.59 |
| 09/28/2026 16:24 | 59 | 32.77 |
| 09/28/2026 16:21 | 40 | 32.57 |
| 09/28/2026 16:20 | 6 | 32.69 |
| 09/28/2026 16:20 | 2 | 32.69 |
| 09/28/2026 16:20 | 6 | 32.64 |
| 09/28/2026 16:19 | 100 | 32.56 |
| 09/28/2026 16:19 | 50 | 32.63 |
| 09/28/2026 16:19 | 50 | 32.63 |
| 09/28/2026 16:13 | 20 | 32.85 |
| 09/28/2026 16:13 | 83 | 32.80 |
| 09/28/2026 16:13 | 4 | 32.78 |
| 09/28/2026 16:12 | 17 | 32.80 |
| 09/28/2026 16:12 | 3 | 32.78 |
| 09/28/2026 16:11 | 2 | 32.81 |
| 09/28/2026 16:11 | 123 | 32.84 |
| 09/28/2026 16:11 | 3 | 32.84 |
| 09/28/2026 16:11 | 100 | 32.84 |
| 09/28/2026 16:11 | 100 | 32.73 |
| 09/28/2026 16:11 | 100 | 32.72 |
| 09/28/2026 16:11 | 3 | 32.70 |
| 09/28/2026 16:10 | 66 | 32.70 |
| 09/28/2026 16:10 | 3 | 32.70 |
| 09/28/2026 16:10 | 31 | 32.67 |
| 09/28/2026 16:10 | 40 | 32.72 |
| 09/28/2026 16:10 | 4 | 32.72 |
| 09/28/2026 16:10 | 1 | 32.72 |
| 09/28/2026 16:10 | 95 | 32.72 |
| 09/28/2026 16:10 | 19 | 32.72 |
| 09/28/2026 16:10 | 100 | 32.72 |
| 09/28/2026 16:10 | 6 | 32.72 |
| 09/28/2026 16:10 | 5 | 32.72 |
| 09/28/2026 16:10 | 8 | 32.72 |
| 09/28/2026 16:10 | 100 | 32.72 |
| 09/28/2026 16:10 | 100 | 32.71 |
| 09/28/2026 16:10 | 100 | 32.69 |
| 09/28/2026 16:10 | 100 | 32.65 |
| 09/28/2026 16:10 | 37 | 32.63 |
| 09/28/2026 16:10 | 163 | 32.63 |
| 09/28/2026 16:10 | 300 | 32.63 |
| 09/28/2026 16:10 | 3 | 32.55 |
| 09/28/2026 16:10 | 3 | 32.63 |
| 09/28/2026 16:10 | 1 | 32.40 |
| 09/28/2026 16:09 | 1 | 32.40 |
| 09/28/2026 16:08 | 1 | 32.40 |
| 09/28/2026 16:08 | 1 | 32.40 |
| 09/28/2026 16:07 | 1 | 32.40 |
| 09/28/2026 16:07 | 1 | 32.40 |
| 09/28/2026 16:07 | 1 | 32.40 |
| 09/28/2026 16:07 | 1 | 32.40 |
| 09/28/2026 16:07 | 1 | 32.40 |
| 09/28/2026 16:07 | 212 | 32.40 |
| 09/28/2026 16:06 | 1 | 32.40 |
| 09/28/2026 16:06 | 1 | 32.40 |
| 09/28/2026 16:06 | 1 | 32.40 |
| 09/28/2026 15:57 | 5 | 32.17 |
| 09/28/2026 15:54 | 20 | 32.15 |
| 09/28/2026 15:51 | 4 | 32.49 |
| 09/28/2026 15:32 | 4 | 32.48 |
| 09/28/2026 15:30 | 62 | 32.44 |
| 09/28/2026 15:30 | 1794 | 32.44 |
| 09/28/2026 15:30 | 1794 | 32.44 |