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 |
|---|---|---|---|---|
|
55.52
-0.73
(
-1.30% )
|
55.52
|
300 |
55.65
|
2,100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 17102 | 55.52 |
| 09/28/2026 21:59 | 70 | 55.53 |
| 09/28/2026 21:59 | 16 | 55.50 |
| 09/28/2026 21:59 | 4 | 55.62 |
| 09/28/2026 21:59 | 1 | 55.62 |
| 09/28/2026 21:59 | 99 | 55.53 |
| 09/28/2026 21:59 | 5 | 55.62 |
| 09/28/2026 21:59 | 12 | 55.62 |
| 09/28/2026 21:59 | 7 | 55.53 |
| 09/28/2026 21:59 | 12 | 55.53 |
| 09/28/2026 21:59 | 34 | 55.51 |
| 09/28/2026 21:59 | 5 | 55.57 |
| 09/28/2026 21:59 | 8 | 55.62 |
| 09/28/2026 21:59 | 33 | 55.57 |
| 09/28/2026 21:59 | 76 | 55.62 |
| 09/28/2026 21:59 | 1 | 55.58 |
| 09/28/2026 21:59 | 3 | 55.58 |
| 09/28/2026 21:59 | 6 | 55.58 |
| 09/28/2026 21:59 | 24 | 55.57 |
| 09/28/2026 21:59 | 34 | 55.57 |
| 09/28/2026 21:59 | 30 | 55.58 |
| 09/28/2026 21:59 | 3004 | 55.57 |
| 09/28/2026 21:59 | 96 | 55.61 |
| 09/28/2026 21:59 | 4 | 55.57 |
| 09/28/2026 21:59 | 18 | 55.51 |
| 09/28/2026 21:59 | 26 | 55.53 |
| 09/28/2026 21:59 | 15 | 55.62 |
| 09/28/2026 21:59 | 71 | 55.53 |
| 09/28/2026 21:59 | 3 | 55.53 |
| 09/28/2026 21:59 | 100 | 55.59 |
| 09/28/2026 21:59 | 1 | 55.59 |
| 09/28/2026 21:59 | 200 | 55.59 |
| 09/28/2026 21:59 | 1 | 55.59 |
| 09/28/2026 21:59 | 100 | 55.59 |
| 09/28/2026 21:59 | 26 | 55.59 |
| 09/28/2026 21:59 | 82 | 55.59 |
| 09/28/2026 21:59 | 200 | 55.59 |
| 09/28/2026 21:59 | 76 | 55.60 |
| 09/28/2026 21:59 | 100 | 55.66 |
| 09/28/2026 21:59 | 1 | 55.66 |
| 09/28/2026 21:59 | 200 | 55.66 |
| 09/28/2026 21:59 | 52 | 55.66 |
| 09/28/2026 21:59 | 8 | 55.66 |
| 09/28/2026 21:59 | 3 | 55.66 |
| 09/28/2026 21:59 | 100 | 55.66 |
| 09/28/2026 21:59 | 100 | 55.66 |
| 09/28/2026 21:59 | 100 | 55.66 |
| 09/28/2026 21:59 | 100 | 55.67 |
| 09/28/2026 21:59 | 7 | 55.66 |
| 09/28/2026 21:59 | 100 | 55.67 |
| 09/28/2026 21:59 | 93 | 55.68 |
| 09/28/2026 21:59 | 100 | 55.67 |
| 09/28/2026 21:59 | 100 | 55.67 |
| 09/28/2026 21:59 | 110 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.71 |
| 09/28/2026 21:59 | 36 | 55.71 |
| 09/28/2026 21:59 | 164 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.71 |
| 09/28/2026 21:59 | 90 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.71 |
| 09/28/2026 21:59 | 3 | 55.71 |
| 09/28/2026 21:59 | 2 | 55.71 |
| 09/28/2026 21:59 | 26 | 55.71 |
| 09/28/2026 21:59 | 133 | 55.71 |
| 09/28/2026 21:59 | 67 | 55.71 |
| 09/28/2026 21:59 | 20 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.71 |
| 09/28/2026 21:59 | 3 | 55.71 |
| 09/28/2026 21:59 | 100 | 55.72 |
| 09/28/2026 21:59 | 133 | 55.73 |
| 09/28/2026 21:59 | 31 | 55.73 |
| 09/28/2026 21:58 | 27 | 55.75 |
| 09/28/2026 21:58 | 28 | 55.75 |
| 09/28/2026 21:58 | 50 | 55.75 |
| 09/28/2026 21:58 | 50 | 55.75 |
| 09/28/2026 21:58 | 39 | 55.74 |
| 09/28/2026 21:58 | 11 | 55.74 |
| 09/28/2026 21:58 | 155 | 55.74 |
| 09/28/2026 21:58 | 13 | 55.75 |
| 09/28/2026 21:58 | 34 | 55.75 |
| 09/28/2026 21:58 | 28 | 55.74 |
| 09/28/2026 21:58 | 11 | 55.74 |
| 09/28/2026 21:58 | 31 | 55.66 |
| 09/28/2026 21:58 | 144 | 55.65 |
| 09/28/2026 21:58 | 10 | 55.65 |
| 09/28/2026 21:58 | 31 | 55.65 |
| 09/28/2026 21:58 | 483 | 55.65 |
| 09/28/2026 21:58 | 197 | 55.65 |
| 09/28/2026 21:58 | 3 | 55.65 |
| 09/28/2026 21:58 | 477 | 55.65 |
| 09/28/2026 21:58 | 200 | 55.65 |
| 09/28/2026 21:58 | 3 | 55.65 |
| 09/28/2026 21:58 | 197 | 55.65 |
| 09/28/2026 21:58 | 675 | 55.65 |
| 09/28/2026 21:58 | 200 | 55.65 |
| 09/28/2026 21:58 | 480 | 55.65 |
| 09/28/2026 21:58 | 200 | 55.65 |
| 09/28/2026 21:58 | 100 | 55.65 |
| 09/28/2026 21:58 | 300 | 55.65 |
| 09/28/2026 21:58 | 41 | 55.65 |
| 09/28/2026 21:58 | 200 | 55.65 |
| 09/28/2026 21:58 | 3 | 55.65 |
| 09/28/2026 21:58 | 30 | 55.65 |
| 09/28/2026 21:58 | 6 | 55.65 |
| 09/28/2026 21:58 | 100 | 55.65 |
| 09/28/2026 21:58 | 3 | 55.64 |
| 09/28/2026 21:58 | 12 | 55.65 |
| 09/28/2026 21:58 | 3 | 55.65 |
| 09/28/2026 21:58 | 1 | 55.65 |
| 09/28/2026 21:58 | 2 | 55.65 |
| 09/28/2026 21:58 | 24 | 55.65 |
| 09/28/2026 21:58 | 100 | 55.65 |
| 09/28/2026 21:58 | 18 | 55.67 |
| 09/28/2026 21:57 | 25 | 55.73 |
| 09/28/2026 21:57 | 20 | 55.73 |
| 09/28/2026 21:57 | 34 | 55.73 |
| 09/28/2026 21:57 | 66 | 55.73 |
| 09/28/2026 21:57 | 13 | 55.73 |
| 09/28/2026 21:57 | 100 | 55.73 |
| 09/28/2026 21:57 | 200 | 55.73 |
| 09/28/2026 21:57 | 100 | 55.73 |
| 09/28/2026 21:57 | 100 | 55.73 |
| 09/28/2026 21:57 | 100 | 55.73 |
| 09/28/2026 21:57 | 100 | 55.73 |
| 09/28/2026 21:57 | 9 | 55.73 |
| 09/28/2026 21:57 | 7 | 55.73 |
| 09/28/2026 21:57 | 1 | 55.73 |
| 09/28/2026 21:57 | 1 | 55.73 |
| 09/28/2026 21:57 | 9 | 55.73 |
| 09/28/2026 21:57 | 41 | 55.73 |
| 09/28/2026 21:57 | 20 | 55.73 |
| 09/28/2026 21:57 | 5 | 55.73 |
| 09/28/2026 21:57 | 37 | 55.73 |
| 09/28/2026 21:57 | 6 | 55.70 |
| 09/28/2026 21:57 | 3 | 55.70 |
| 09/28/2026 21:57 | 8 | 55.70 |
| 09/28/2026 21:57 | 6 | 55.71 |
| 09/28/2026 21:57 | 17 | 55.71 |
| 09/28/2026 21:57 | 17 | 55.71 |
| 09/28/2026 21:57 | 76 | 55.71 |
| 09/28/2026 21:57 | 17 | 55.71 |
| 09/28/2026 21:57 | 194 | 55.72 |
| 09/28/2026 21:57 | 75 | 55.72 |
| 09/28/2026 21:57 | 169 | 55.72 |
| 09/28/2026 21:57 | 92 | 55.70 |
| 09/28/2026 21:57 | 17 | 55.72 |
| 09/28/2026 21:57 | 14 | 55.72 |
| 09/28/2026 21:57 | 24 | 55.72 |
| 09/28/2026 21:57 | 109 | 55.72 |
| 09/28/2026 21:57 | 24 | 55.735 |
| 09/28/2026 21:57 | 38 | 55.735 |
| 09/28/2026 21:57 | 38 | 55.735 |
| 09/28/2026 21:56 | 21 | 55.71 |
| 09/28/2026 21:56 | 61 | 55.71 |
| 09/28/2026 21:56 | 18 | 55.71 |
| 09/28/2026 21:56 | 100 | 55.735 |
| 09/28/2026 21:56 | 115 | 55.71 |
| 09/28/2026 21:56 | 100 | 55.735 |
| 09/28/2026 21:56 | 24 | 55.78 |
| 09/28/2026 21:56 | 76 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 89 | 55.78 |
| 09/28/2026 21:56 | 97 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 103 | 55.78 |
| 09/28/2026 21:56 | 97 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 103 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 97 | 55.78 |
| 09/28/2026 21:56 | 103 | 55.78 |
| 09/28/2026 21:56 | 97 | 55.78 |
| 09/28/2026 21:56 | 103 | 55.78 |
| 09/28/2026 21:56 | 97 | 55.78 |
| 09/28/2026 21:56 | 76 | 55.78 |
| 09/28/2026 21:56 | 27 | 55.78 |
| 09/28/2026 21:56 | 150 | 55.78 |
| 09/28/2026 21:56 | 23 | 55.78 |
| 09/28/2026 21:56 | 27 | 55.78 |
| 09/28/2026 21:56 | 124 | 55.78 |
| 09/28/2026 21:56 | 76 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 9 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 26 | 55.78 |
| 09/28/2026 21:56 | 54 | 55.78 |
| 09/28/2026 21:56 | 111 | 55.78 |
| 09/28/2026 21:56 | 89 | 55.78 |
| 09/28/2026 21:56 | 146 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 5 | 55.78 |
| 09/28/2026 21:56 | 14 | 55.78 |
| 09/28/2026 21:56 | 186 | 55.78 |
| 09/28/2026 21:56 | 14 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 165 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 165 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 104 | 55.78 |
| 09/28/2026 21:56 | 61 | 55.78 |
| 09/28/2026 21:56 | 57 | 55.78 |
| 09/28/2026 21:56 | 104 | 55.78 |
| 09/28/2026 21:56 | 39 | 55.78 |
| 09/28/2026 21:56 | 161 | 55.78 |
| 09/28/2026 21:56 | 39 | 55.78 |
| 09/28/2026 21:56 | 161 | 55.78 |
| 09/28/2026 21:56 | 39 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 360 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 89 | 55.78 |
| 09/28/2026 21:56 | 111 | 55.78 |
| 09/28/2026 21:56 | 165 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 41 | 55.78 |
| 09/28/2026 21:56 | 104 | 55.78 |
| 09/28/2026 21:56 | 32 | 55.78 |
| 09/28/2026 21:56 | 23 | 55.78 |
| 09/28/2026 21:56 | 145 | 55.78 |
| 09/28/2026 21:56 | 55 | 55.78 |
| 09/28/2026 21:56 | 49 | 55.78 |
| 09/28/2026 21:56 | 151 | 55.78 |
| 09/28/2026 21:56 | 374 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 124 | 55.78 |
| 09/28/2026 21:56 | 76 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 1 | 55.78 |
| 09/28/2026 21:56 | 10 | 55.78 |
| 09/28/2026 21:56 | 35 | 55.78 |
| 09/28/2026 21:56 | 200 | 55.78 |
| 09/28/2026 21:56 | 113 | 55.78 |
| 09/28/2026 21:56 | 7 | 55.78 |
| 09/28/2026 21:56 | 193 | 55.78 |
| 09/28/2026 21:56 | 11 | 55.78 |
| 09/28/2026 21:56 | 3 | 55.78 |
| 09/28/2026 21:56 | 21 | 55.78 |
| 09/28/2026 21:56 | 15 | 55.78 |
| 09/28/2026 21:55 | 1 | 55.78 |
| 09/28/2026 21:55 | 1 | 55.78 |
| 09/28/2026 21:55 | 100 | 55.75 |
| 09/28/2026 21:55 | 100 | 55.75 |
| 09/28/2026 21:55 | 3 | 55.75 |
| 09/28/2026 21:55 | 1 | 55.75 |
| 09/28/2026 21:55 | 20 | 55.75 |
| 09/28/2026 21:55 | 100 | 55.75 |
| 09/28/2026 21:55 | 100 | 55.80 |
| 09/28/2026 21:55 | 11 | 55.80 |
| 09/28/2026 21:55 | 4 | 55.80 |
| 09/28/2026 21:55 | 18 | 55.80 |
| 09/28/2026 21:55 | 100 | 55.80 |
| 09/28/2026 21:55 | 19 | 55.81 |
| 09/28/2026 21:55 | 61 | 55.81 |
| 09/28/2026 21:55 | 20 | 55.81 |
| 09/28/2026 21:53 | 100 | 55.80 |
| 09/28/2026 21:53 | 36 | 55.88 |
| 09/28/2026 21:53 | 39 | 55.90 |
| 09/28/2026 21:53 | 49 | 55.90 |
| 09/28/2026 21:53 | 100 | 55.90 |
| 09/28/2026 21:53 | 48 | 55.89 |
| 09/28/2026 21:53 | 38 | 55.89 |
| 09/28/2026 21:53 | 3 | 55.89 |
| 09/28/2026 21:52 | 3 | 55.82 |
| 09/28/2026 21:52 | 100 | 55.82 |
| 09/28/2026 21:52 | 100 | 55.89 |
| 09/28/2026 21:52 | 38 | 55.85 |
| 09/28/2026 21:52 | 24 | 55.84 |
| 09/28/2026 21:52 | 38 | 55.84 |
| 09/28/2026 21:52 | 38 | 55.84 |
| 09/28/2026 21:52 | 10 | 55.80 |
| 09/28/2026 21:52 | 90 | 55.80 |
| 09/28/2026 21:52 | 100 | 55.80 |
| 09/28/2026 21:52 | 73 | 55.80 |
| 09/28/2026 21:52 | 4 | 55.80 |
| 09/28/2026 21:52 | 100 | 55.80 |
| 09/28/2026 21:52 | 2 | 55.86 |
| 09/28/2026 21:52 | 1 | 55.87 |
| 09/28/2026 21:52 | 16 | 55.90 |
| 09/28/2026 21:52 | 1 | 55.90 |
| 09/28/2026 21:52 | 1 | 55.905 |
| 09/28/2026 21:52 | 2 | 55.915 |
| 09/28/2026 21:52 | 1 | 55.915 |
| 09/28/2026 21:52 | 1 | 55.915 |
| 09/28/2026 21:52 | 1 | 55.915 |
| 09/28/2026 21:52 | 1 | 55.915 |
| 09/28/2026 21:52 | 38 | 55.915 |
| 09/28/2026 21:52 | 38 | 55.93 |
| 09/28/2026 21:52 | 41 | 55.91 |
| 09/28/2026 21:52 | 100 | 55.95 |
| 09/28/2026 21:52 | 48 | 55.95 |
| 09/28/2026 21:52 | 100 | 55.95 |
| 09/28/2026 21:52 | 47 | 55.95 |
| 09/28/2026 21:52 | 15 | 55.94 |
| 09/28/2026 21:52 | 14 | 55.94 |
| 09/28/2026 21:50 | 1 | 55.94 |
| 09/28/2026 21:50 | 1 | 55.94 |
| 09/28/2026 21:50 | 4 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 6 | 55.94 |
| 09/28/2026 21:50 | 9 | 55.94 |
| 09/28/2026 21:49 | 48 | 55.93 |
| 09/28/2026 21:49 | 38 | 55.93 |
| 09/28/2026 21:49 | 38 | 55.93 |
| 09/28/2026 21:49 | 38 | 55.93 |
| 09/28/2026 21:49 | 38 | 55.93 |
| 09/28/2026 21:49 | 100 | 55.935 |
| 09/28/2026 21:49 | 100 | 55.95 |
| 09/28/2026 21:49 | 5 | 55.95 |
| 09/28/2026 21:49 | 27 | 55.95 |
| 09/28/2026 21:49 | 47 | 55.95 |
| 09/28/2026 21:49 | 100 | 55.95 |
| 09/28/2026 21:49 | 100 | 55.94 |
| 09/28/2026 21:48 | 25 | 55.90 |
| 09/28/2026 21:47 | 1 | 55.90 |
| 09/28/2026 21:46 | 21 | 55.90 |
| 09/28/2026 21:45 | 47 | 55.92 |
| 09/28/2026 21:45 | 47 | 55.92 |
| 09/28/2026 21:45 | 8 | 55.90 |
| 09/28/2026 21:45 | 47 | 55.91 |
| 09/28/2026 21:44 | 2 | 55.99 |
| 09/28/2026 21:43 | 47 | 55.90 |
| 09/28/2026 21:42 | 47 | 55.90 |
| 09/28/2026 21:42 | 43 | 55.90 |
| 09/28/2026 21:40 | 1 | 55.90 |
| 09/28/2026 21:40 | 3 | 55.90 |
| 09/28/2026 21:40 | 1 | 55.89 |
| 09/28/2026 21:39 | 3 | 55.90 |
| 09/28/2026 21:39 | 47 | 55.90 |
| 09/28/2026 21:38 | 47 | 55.90 |
| 09/28/2026 21:38 | 47 | 55.90 |
| 09/28/2026 21:38 | 47 | 55.90 |
| 09/28/2026 21:36 | 47 | 55.90 |
| 09/28/2026 21:26 | 1 | 55.99 |
| 09/28/2026 21:24 | 1 | 55.79 |
| 09/28/2026 21:24 | 9 | 55.78 |
| 09/28/2026 21:24 | 10 | 55.78 |
| 09/28/2026 21:24 | 18 | 55.78 |
| 09/28/2026 21:24 | 5 | 55.78 |
| 09/28/2026 21:24 | 18 | 55.77 |
| 09/28/2026 21:24 | 18 | 55.77 |
| 09/28/2026 21:24 | 66 | 55.76 |
| 09/28/2026 21:24 | 18 | 55.76 |
| 09/28/2026 21:24 | 18 | 55.76 |
| 09/28/2026 21:24 | 18 | 55.76 |
| 09/28/2026 21:24 | 18 | 55.76 |
| 09/28/2026 21:24 | 60 | 55.76 |
| 09/28/2026 21:24 | 100 | 55.75 |
| 09/28/2026 21:24 | 17 | 55.75 |
| 09/28/2026 21:24 | 107 | 55.75 |
| 09/28/2026 21:24 | 100 | 55.74 |
| 09/28/2026 21:23 | 13 | 55.70 |
| 09/28/2026 21:23 | 47 | 55.70 |
| 09/28/2026 21:23 | 47 | 55.70 |
| 09/28/2026 21:22 | 47 | 55.70 |
| 09/28/2026 21:22 | 47 | 55.70 |
| 09/28/2026 21:22 | 47 | 55.70 |
| 09/28/2026 21:21 | 47 | 55.70 |
| 09/28/2026 21:21 | 47 | 55.70 |
| 09/28/2026 21:21 | 47 | 55.70 |
| 09/28/2026 21:05 | 10 | 55.77 |
| 09/28/2026 21:05 | 7 | 55.77 |
| 09/28/2026 21:05 | 200 | 55.77 |
| 09/28/2026 21:05 | 11 | 55.77 |
| 09/28/2026 21:05 | 48 | 55.77 |
| 09/28/2026 21:05 | 52 | 55.77 |
| 09/28/2026 21:03 | 1 | 55.66 |
| 09/28/2026 21:02 | 1 | 55.67 |
| 09/28/2026 21:02 | 1 | 55.67 |
| 09/28/2026 21:00 | 47 | 55.80 |
| 09/28/2026 21:00 | 47 | 55.80 |
| 09/28/2026 20:59 | 47 | 55.80 |
| 09/28/2026 20:58 | 47 | 55.80 |
| 09/28/2026 20:58 | 47 | 55.80 |
| 09/28/2026 20:57 | 47 | 55.80 |
| 09/28/2026 20:56 | 10 | 55.70 |
| 09/28/2026 20:56 | 47 | 55.80 |
| 09/28/2026 20:56 | 47 | 55.80 |
| 09/28/2026 20:55 | 47 | 55.83 |
| 09/28/2026 20:54 | 47 | 55.80 |
| 09/28/2026 20:54 | 47 | 55.80 |
| 09/28/2026 20:53 | 47 | 55.83 |
| 09/28/2026 20:52 | 47 | 55.83 |
| 09/28/2026 20:52 | 47 | 55.83 |
| 09/28/2026 20:51 | 47 | 55.83 |
| 09/28/2026 20:51 | 1 | 55.71 |
| 09/28/2026 20:51 | 10 | 55.71 |
| 09/28/2026 20:50 | 47 | 55.80 |
| 09/28/2026 20:50 | 47 | 55.80 |
| 09/28/2026 20:49 | 47 | 55.80 |
| 09/28/2026 20:48 | 47 | 55.80 |
| 09/28/2026 20:48 | 47 | 55.80 |
| 09/28/2026 20:47 | 47 | 55.80 |
| 09/28/2026 20:47 | 37 | 55.71 |
| 09/28/2026 20:47 | 5 | 55.71 |
| 09/28/2026 20:46 | 47 | 55.80 |
| 09/28/2026 20:46 | 47 | 55.80 |
| 09/28/2026 20:45 | 47 | 55.80 |
| 09/28/2026 20:45 | 15 | 55.80 |
| 09/28/2026 20:45 | 32 | 55.80 |
| 09/28/2026 20:45 | 9 | 55.76 |
| 09/28/2026 20:45 | 9 | 55.76 |
| 09/28/2026 20:45 | 11 | 55.76 |
| 09/28/2026 20:45 | 241 | 55.76 |
| 09/28/2026 20:45 | 5 | 55.74 |
| 09/28/2026 20:44 | 1 | 55.65 |
| 09/28/2026 20:44 | 17 | 55.69 |
| 09/28/2026 20:44 | 9 | 55.69 |
| 09/28/2026 20:42 | 3 | 55.70 |
| 09/28/2026 20:41 | 10 | 55.70 |
| 09/28/2026 20:40 | 10 | 55.70 |
| 09/28/2026 20:39 | 3 | 55.70 |
| 09/28/2026 20:39 | 47 | 55.80 |
| 09/28/2026 20:38 | 47 | 55.80 |
| 09/28/2026 20:38 | 47 | 55.80 |
| 09/28/2026 20:37 | 3 | 55.75 |
| 09/28/2026 20:37 | 47 | 55.80 |
| 09/28/2026 20:37 | 27 | 55.80 |
| 09/28/2026 20:37 | 1 | 55.70 |
| 09/28/2026 20:35 | 3 | 55.75 |
| 09/28/2026 20:34 | 20 | 55.75 |
| 09/28/2026 20:34 | 7 | 55.75 |
| 09/28/2026 20:33 | 7 | 55.75 |
| 09/28/2026 20:32 | 7 | 55.75 |
| 09/28/2026 20:31 | 3 | 55.75 |
| 09/28/2026 20:31 | 7 | 55.70 |
| 09/28/2026 20:30 | 7 | 55.71 |
| 09/28/2026 20:29 | 7 | 55.76 |
| 09/28/2026 20:29 | 3 | 55.80 |
| 09/28/2026 20:29 | 3 | 55.80 |
| 09/28/2026 20:29 | 7 | 55.80 |
| 09/28/2026 20:27 | 4 | 55.805 |
| 09/28/2026 20:27 | 20 | 55.85 |
| 09/28/2026 20:26 | 3 | 55.805 |
| 09/28/2026 20:24 | 3 | 55.76 |
| 09/28/2026 20:22 | 15 | 55.85 |
| 09/28/2026 20:22 | 32 | 55.85 |
| 09/28/2026 20:22 | 15 | 55.84 |
| 09/28/2026 20:22 | 3 | 55.76 |
| 09/28/2026 20:19 | 3 | 55.75 |
| 09/28/2026 20:15 | 3 | 55.77 |
| 09/28/2026 20:14 | 28 | 55.85 |
| 09/28/2026 20:13 | 19 | 55.85 |
| 09/28/2026 20:08 | 1 | 55.70 |
| 09/28/2026 20:03 | 47 | 55.805 |
| 09/28/2026 20:02 | 100 | 55.82 |
| 09/28/2026 20:02 | 1 | 55.82 |
| 09/28/2026 20:02 | 1 | 55.82 |
| 09/28/2026 20:02 | 2 | 55.82 |
| 09/28/2026 20:02 | 35 | 55.82 |
| 09/28/2026 20:02 | 100 | 55.82 |
| 09/28/2026 20:02 | 14 | 55.82 |
| 09/28/2026 20:02 | 14 | 55.82 |
| 09/28/2026 20:02 | 214 | 55.82 |
| 09/28/2026 20:02 | 100 | 55.73 |
| 09/28/2026 20:02 | 47 | 55.80 |
| 09/28/2026 20:02 | 38 | 55.80 |
| 09/28/2026 20:01 | 1 | 55.715 |
| 09/28/2026 19:59 | 15 | 55.715 |
| 09/28/2026 19:59 | 9 | 55.80 |
| 09/28/2026 19:59 | 8 | 55.80 |
| 09/28/2026 19:59 | 9 | 55.80 |
| 09/28/2026 19:59 | 15 | 55.80 |
| 09/28/2026 19:59 | 1 | 55.71 |
| 09/28/2026 19:57 | 15 | 55.80 |
| 09/28/2026 19:57 | 3 | 55.71 |
| 09/28/2026 19:57 | 1 | 55.71 |
| 09/28/2026 19:53 | 47 | 55.75 |
| 09/28/2026 19:52 | 47 | 55.75 |
| 09/28/2026 19:51 | 47 | 55.75 |
| 09/28/2026 19:50 | 47 | 55.75 |
| 09/28/2026 19:49 | 47 | 55.75 |
| 09/28/2026 19:48 | 47 | 55.75 |
| 09/28/2026 19:47 | 47 | 55.75 |
| 09/28/2026 19:43 | 1 | 55.72 |
| 09/28/2026 19:42 | 1 | 55.72 |
| 09/28/2026 19:41 | 47 | 55.80 |
| 09/28/2026 19:41 | 28 | 55.84 |
| 09/28/2026 19:41 | 14 | 55.80 |
| 09/28/2026 19:39 | 20 | 55.80 |
| 09/28/2026 19:36 | 13 | 55.80 |
| 09/28/2026 19:35 | 18 | 55.76 |
| 09/28/2026 19:35 | 37 | 55.77 |
| 09/28/2026 19:35 | 20 | 55.77 |
| 09/28/2026 19:35 | 4 | 55.83 |
| 09/28/2026 19:32 | 1 | 55.92 |
| 09/28/2026 19:32 | 27 | 55.94 |
| 09/28/2026 19:32 | 1 | 55.94 |
| 09/28/2026 19:32 | 3 | 56.01 |
| 09/28/2026 19:32 | 18 | 56.06 |
| 09/28/2026 19:32 | 100 | 56.07 |
| 09/28/2026 19:32 | 100 | 56.07 |
| 09/28/2026 19:32 | 100 | 56.07 |
| 09/28/2026 19:32 | 99 | 56.09 |
| 09/28/2026 19:31 | 12 | 56.14 |
| 09/28/2026 19:25 | 1 | 56.04 |
| 09/28/2026 19:25 | 2 | 56.06 |
| 09/28/2026 19:25 | 48 | 56.05 |
| 09/28/2026 19:24 | 21 | 56.14 |
| 09/28/2026 19:17 | 80 | 56.15 |
| 09/28/2026 19:17 | 100 | 56.14 |
| 09/28/2026 19:07 | 8 | 55.94 |
| 09/28/2026 19:07 | 10 | 55.94 |
| 09/28/2026 19:07 | 20 | 55.94 |
| 09/28/2026 19:07 | 10 | 55.96 |
| 09/28/2026 19:06 | 10 | 55.96 |
| 09/28/2026 19:06 | 10 | 55.96 |
| 09/28/2026 19:06 | 10 | 55.94 |
| 09/28/2026 19:05 | 6 | 56.19 |
| 09/28/2026 19:05 | 10 | 56.19 |
| 09/28/2026 19:04 | 10 | 56.055 |
| 09/28/2026 19:03 | 10 | 55.93 |
| 09/28/2026 19:03 | 10 | 55.95 |
| 09/28/2026 19:02 | 8 | 56.015 |
| 09/28/2026 19:01 | 8 | 56.015 |
| 09/28/2026 19:00 | 1 | 56.055 |
| 09/28/2026 19:00 | 1 | 56.055 |
| 09/28/2026 18:59 | 1 | 56.19 |
| 09/28/2026 18:59 | 1 | 56.055 |
| 09/28/2026 18:52 | 1 | 56.19 |
| 09/28/2026 18:45 | 100 | 56.00 |
| 09/28/2026 18:45 | 10 | 55.99 |
| 09/28/2026 18:37 | 18 | 55.97 |
| 09/28/2026 18:37 | 18 | 55.97 |
| 09/28/2026 18:37 | 18 | 55.99 |
| 09/28/2026 18:37 | 18 | 56.07 |
| 09/28/2026 18:37 | 1 | 56.11 |
| 09/28/2026 18:36 | 1 | 56.15 |
| 09/28/2026 18:36 | 1 | 56.15 |
| 09/28/2026 18:36 | 1 | 56.155 |
| 09/28/2026 18:36 | 1 | 56.155 |
| 09/28/2026 18:36 | 1 | 56.155 |
| 09/28/2026 18:36 | 1 | 56.155 |
| 09/28/2026 18:36 | 47 | 56.155 |
| 09/28/2026 18:35 | 47 | 56.155 |
| 09/28/2026 18:35 | 153 | 56.185 |
| 09/28/2026 18:35 | 37 | 56.185 |
| 09/28/2026 18:35 | 38 | 56.185 |
| 09/28/2026 18:35 | 38 | 56.185 |
| 09/28/2026 18:35 | 38 | 56.185 |
| 09/28/2026 18:35 | 102 | 56.185 |
| 09/28/2026 18:35 | 47 | 56.185 |
| 09/28/2026 18:34 | 100 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 38 | 56.175 |
| 09/28/2026 18:34 | 100 | 56.17 |
| 09/28/2026 18:34 | 47 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:34 | 38 | 56.17 |
| 09/28/2026 18:33 | 47 | 56.17 |
| 09/28/2026 18:32 | 47 | 56.17 |
| 09/28/2026 18:31 | 47 | 56.17 |
| 09/28/2026 18:29 | 47 | 56.15 |
| 09/28/2026 18:28 | 47 | 56.15 |
| 09/28/2026 18:21 | 5 | 56.12 |
| 09/28/2026 18:21 | 5 | 56.11 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 101 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 38 | 56.05 |
| 09/28/2026 18:21 | 47 | 56.05 |
| 09/28/2026 18:20 | 47 | 56.04 |
| 09/28/2026 18:20 | 50 | 56.05 |
| 09/28/2026 18:20 | 7 | 56.05 |
| 09/28/2026 18:20 | 7 | 56.05 |
| 09/28/2026 18:20 | 8 | 56.04 |
| 09/28/2026 18:10 | 32 | 56.00 |
| 09/28/2026 18:07 | 15 | 56.00 |
| 09/28/2026 18:07 | 47 | 56.00 |
| 09/28/2026 18:00 | 76 | 56.06 |
| 09/28/2026 18:00 | 100 | 56.06 |
| 09/28/2026 18:00 | 2 | 55.98 |
| 09/28/2026 18:00 | 20 | 55.88 |
| 09/28/2026 18:00 | 38 | 55.88 |
| 09/28/2026 18:00 | 38 | 55.88 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 38 | 55.89 |
| 09/28/2026 18:00 | 47 | 55.91 |
| 09/28/2026 18:00 | 35 | 55.91 |
| 09/28/2026 18:00 | 10 | 55.91 |
| 09/28/2026 18:00 | 6 | 55.91 |
| 09/28/2026 18:00 | 30 | 55.91 |
| 09/28/2026 18:00 | 47 | 55.85 |
| 09/28/2026 17:59 | 1 | 55.84 |
| 09/28/2026 17:59 | 47 | 55.85 |
| 09/28/2026 17:58 | 1 | 55.84 |
| 09/28/2026 17:58 | 47 | 55.85 |
| 09/28/2026 17:57 | 47 | 55.85 |
| 09/28/2026 17:57 | 1 | 55.84 |
| 09/28/2026 17:57 | 47 | 55.85 |
| 09/28/2026 17:56 | 47 | 55.85 |
| 09/28/2026 17:55 | 47 | 55.85 |
| 09/28/2026 17:54 | 47 | 55.85 |
| 09/28/2026 17:54 | 47 | 55.85 |
| 09/28/2026 17:54 | 2 | 55.83 |
| 09/28/2026 17:52 | 47 | 55.865 |
| 09/28/2026 17:50 | 47 | 55.85 |
| 09/28/2026 17:49 | 47 | 55.85 |
| 09/28/2026 17:49 | 47 | 55.85 |
| 09/28/2026 17:47 | 47 | 55.85 |
| 09/28/2026 17:46 | 47 | 55.85 |
| 09/28/2026 17:46 | 47 | 55.85 |
| 09/28/2026 17:46 | 47 | 55.85 |
| 09/28/2026 17:36 | 47 | 55.91 |
| 09/28/2026 17:36 | 47 | 55.91 |
| 09/28/2026 17:36 | 70 | 55.90 |
| 09/28/2026 17:36 | 100 | 55.90 |
| 09/28/2026 17:36 | 325 | 55.90 |
| 09/28/2026 17:36 | 346 | 55.90 |
| 09/28/2026 17:36 | 5 | 55.88 |
| 09/28/2026 17:35 | 260 | 55.89 |
| 09/28/2026 17:35 | 47 | 55.91 |
| 09/28/2026 17:34 | 47 | 55.91 |
| 09/28/2026 17:33 | 47 | 55.91 |
| 09/28/2026 17:33 | 13 | 55.91 |
| 09/28/2026 17:32 | 200 | 55.90 |
| 09/28/2026 17:32 | 34 | 55.91 |
| 09/28/2026 17:29 | 14 | 56.00 |
| 09/28/2026 17:28 | 33 | 56.00 |
| 09/28/2026 17:24 | 47 | 56.00 |
| 09/28/2026 17:17 | 100 | 55.93 |
| 09/28/2026 17:11 | 100 | 56.01 |
| 09/28/2026 17:11 | 100 | 56.01 |
| 09/28/2026 17:07 | 200 | 56.20 |
| 09/28/2026 17:04 | 2 | 56.20 |
| 09/28/2026 17:04 | 2 | 56.20 |
| 09/28/2026 17:04 | 2 | 56.20 |
| 09/28/2026 17:04 | 2 | 56.22 |
| 09/28/2026 17:04 | 100 | 56.22 |
| 09/28/2026 17:04 | 98 | 56.21 |
| 09/28/2026 17:00 | 100 | 56.27 |
| 09/28/2026 17:00 | 100 | 56.27 |
| 09/28/2026 16:57 | 100 | 56.36 |
| 09/28/2026 16:57 | 100 | 56.33 |
| 09/28/2026 16:52 | 10 | 56.08 |
| 09/28/2026 16:48 | 1 | 55.84 |
| 09/28/2026 16:47 | 1 | 55.84 |
| 09/28/2026 16:46 | 1 | 55.95 |
| 09/28/2026 16:45 | 1 | 55.84 |
| 09/28/2026 16:44 | 1 | 55.84 |
| 09/28/2026 16:41 | 1 | 56.075 |
| 09/28/2026 16:26 | 21 | 56.31 |
| 09/28/2026 16:26 | 21 | 56.30 |
| 09/28/2026 16:26 | 12 | 56.36 |
| 09/28/2026 16:26 | 3 | 56.36 |
| 09/28/2026 16:26 | 7 | 56.35 |
| 09/28/2026 16:26 | 20 | 56.35 |
| 09/28/2026 16:26 | 1 | 56.35 |
| 09/28/2026 16:26 | 12 | 56.34 |
| 09/28/2026 16:26 | 9 | 56.34 |
| 09/28/2026 16:26 | 61 | 56.34 |
| 09/28/2026 16:26 | 24 | 56.34 |
| 09/28/2026 16:26 | 89 | 56.32 |
| 09/28/2026 16:12 | 1 | 56.35 |
| 09/28/2026 16:11 | 15 | 56.35 |
| 09/28/2026 16:10 | 21 | 56.20 |
| 09/28/2026 16:10 | 44 | 56.36 |
| 09/28/2026 16:10 | 15 | 56.35 |
| 09/28/2026 16:10 | 85 | 56.35 |
| 09/28/2026 16:10 | 40 | 56.30 |
| 09/28/2026 16:10 | 60 | 56.29 |
| 09/28/2026 16:10 | 40 | 56.29 |
| 09/28/2026 16:10 | 45 | 56.23 |
| 09/28/2026 16:10 | 55 | 56.23 |
| 09/28/2026 16:10 | 50 | 56.21 |
| 09/28/2026 16:10 | 21 | 56.20 |
| 09/28/2026 16:09 | 51 | 56.23 |
| 09/28/2026 16:09 | 40 | 56.21 |
| 09/28/2026 16:07 | 31 | 56.29 |
| 09/28/2026 16:07 | 60 | 56.20 |
| 09/28/2026 16:05 | 40 | 56.23 |
| 09/28/2026 16:03 | 40 | 56.26 |
| 09/28/2026 16:02 | 40 | 56.27 |
| 09/28/2026 16:00 | 51 | 56.29 |
| 09/28/2026 15:57 | 40 | 56.23 |
| 09/28/2026 15:51 | 96 | 56.44 |
| 09/28/2026 15:51 | 2 | 56.35 |
| 09/28/2026 15:49 | 98 | 56.37 |
| 09/28/2026 15:47 | 1 | 56.00 |
| 09/28/2026 15:33 | 100 | 55.99 |
| 09/28/2026 15:30 | 2418 | 55.89 |
| 09/28/2026 15:30 | 2418 | 55.89 |