Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
53.01
-0.63
(
-1.17% )
|
52.98
|
2,000 |
53.06
|
3,900 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 39809 | 53.01 |
| 09/28/2026 21:59 | 56 | 52.98 |
| 09/28/2026 21:59 | 144 | 52.98 |
| 09/28/2026 21:59 | 100 | 52.99 |
| 09/28/2026 21:59 | 156 | 52.98 |
| 09/28/2026 21:59 | 52 | 52.98 |
| 09/28/2026 21:59 | 100 | 52.99 |
| 09/28/2026 21:59 | 127 | 52.98 |
| 09/28/2026 21:59 | 96 | 52.99 |
| 09/28/2026 21:59 | 4 | 52.99 |
| 09/28/2026 21:59 | 221 | 52.98 |
| 09/28/2026 21:59 | 85 | 52.99 |
| 09/28/2026 21:59 | 11 | 53.02 |
| 09/28/2026 21:59 | 1 | 52.99 |
| 09/28/2026 21:59 | 8 | 52.99 |
| 09/28/2026 21:59 | 1 | 52.99 |
| 09/28/2026 21:59 | 2 | 53.02 |
| 09/28/2026 21:59 | 5 | 52.99 |
| 09/28/2026 21:59 | 1 | 53.03 |
| 09/28/2026 21:59 | 23 | 53.02 |
| 09/28/2026 21:59 | 2 | 53.00 |
| 09/28/2026 21:59 | 87 | 53.00 |
| 09/28/2026 21:59 | 1 | 53.00 |
| 09/28/2026 21:59 | 12 | 53.00 |
| 09/28/2026 21:59 | 66 | 53.00 |
| 09/28/2026 21:59 | 1 | 53.00 |
| 09/28/2026 21:59 | 133 | 53.00 |
| 09/28/2026 21:59 | 1 | 53.00 |
| 09/28/2026 21:59 | 80 | 53.05 |
| 09/28/2026 21:59 | 5 | 53.05 |
| 09/28/2026 21:59 | 10 | 53.00 |
| 09/28/2026 21:59 | 1 | 53.00 |
| 09/28/2026 21:59 | 100 | 53.03 |
| 09/28/2026 21:59 | 2 | 53.05 |
| 09/28/2026 21:59 | 6 | 53.01 |
| 09/28/2026 21:59 | 1 | 53.01 |
| 09/28/2026 21:59 | 3 | 53.01 |
| 09/28/2026 21:59 | 23 | 53.03 |
| 09/28/2026 21:59 | 10 | 53.02 |
| 09/28/2026 21:59 | 100 | 53.02 |
| 09/28/2026 21:59 | 7 | 53.01 |
| 09/28/2026 21:59 | 100 | 53.01 |
| 09/28/2026 21:59 | 100 | 53.01 |
| 09/28/2026 21:59 | 10 | 53.03 |
| 09/28/2026 21:59 | 10 | 53.03 |
| 09/28/2026 21:59 | 100 | 53.03 |
| 09/28/2026 21:59 | 2 | 53.03 |
| 09/28/2026 21:59 | 1 | 53.03 |
| 09/28/2026 21:59 | 1 | 53.03 |
| 09/28/2026 21:59 | 139 | 53.03 |
| 09/28/2026 21:59 | 61 | 53.03 |
| 09/28/2026 21:59 | 29 | 53.03 |
| 09/28/2026 21:59 | 10 | 53.02 |
| 09/28/2026 21:59 | 47 | 53.005 |
| 09/28/2026 21:59 | 100 | 53.005 |
| 09/28/2026 21:59 | 100 | 53.005 |
| 09/28/2026 21:59 | 100 | 53.005 |
| 09/28/2026 21:59 | 100 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.02 |
| 09/28/2026 21:59 | 5 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.005 |
| 09/28/2026 21:59 | 4 | 53.005 |
| 09/28/2026 21:59 | 10 | 52.99 |
| 09/28/2026 21:59 | 28 | 53.005 |
| 09/28/2026 21:59 | 40 | 53.00 |
| 09/28/2026 21:59 | 4 | 53.005 |
| 09/28/2026 21:59 | 5 | 53.01 |
| 09/28/2026 21:59 | 23 | 53.02 |
| 09/28/2026 21:59 | 84 | 53.01 |
| 09/28/2026 21:59 | 100 | 53.01 |
| 09/28/2026 21:59 | 17 | 53.03 |
| 09/28/2026 21:59 | 4 | 53.01 |
| 09/28/2026 21:58 | 100 | 53.03 |
| 09/28/2026 21:58 | 19 | 53.02 |
| 09/28/2026 21:58 | 100 | 53.03 |
| 09/28/2026 21:58 | 114 | 53.04 |
| 09/28/2026 21:58 | 6 | 53.04 |
| 09/28/2026 21:58 | 185 | 53.05 |
| 09/28/2026 21:58 | 3 | 53.06 |
| 09/28/2026 21:58 | 1 | 53.06 |
| 09/28/2026 21:58 | 200 | 53.05 |
| 09/28/2026 21:58 | 184 | 53.05 |
| 09/28/2026 21:58 | 50 | 53.035 |
| 09/28/2026 21:58 | 100 | 53.02 |
| 09/28/2026 21:58 | 2 | 53.04 |
| 09/28/2026 21:58 | 5 | 53.04 |
| 09/28/2026 21:58 | 43 | 53.03 |
| 09/28/2026 21:58 | 44 | 53.03 |
| 09/28/2026 21:58 | 41 | 53.02 |
| 09/28/2026 21:58 | 2 | 53.02 |
| 09/28/2026 21:58 | 1 | 53.02 |
| 09/28/2026 21:58 | 29 | 53.02 |
| 09/28/2026 21:58 | 23 | 53.02 |
| 09/28/2026 21:58 | 41 | 53.02 |
| 09/28/2026 21:58 | 8 | 53.02 |
| 09/28/2026 21:58 | 2 | 53.02 |
| 09/28/2026 21:58 | 30 | 53.02 |
| 09/28/2026 21:58 | 2 | 53.02 |
| 09/28/2026 21:58 | 54 | 53.02 |
| 09/28/2026 21:58 | 33 | 53.02 |
| 09/28/2026 21:58 | 100 | 53.02 |
| 09/28/2026 21:58 | 64 | 53.02 |
| 09/28/2026 21:58 | 80 | 53.02 |
| 09/28/2026 21:58 | 92 | 53.02 |
| 09/28/2026 21:58 | 8 | 53.02 |
| 09/28/2026 21:58 | 56 | 53.02 |
| 09/28/2026 21:58 | 3 | 53.02 |
| 09/28/2026 21:58 | 41 | 53.02 |
| 09/28/2026 21:57 | 7 | 52.98 |
| 09/28/2026 21:57 | 5 | 52.98 |
| 09/28/2026 21:57 | 57 | 52.98 |
| 09/28/2026 21:57 | 19 | 52.98 |
| 09/28/2026 21:57 | 19 | 52.98 |
| 09/28/2026 21:57 | 6 | 52.99 |
| 09/28/2026 21:57 | 19 | 52.99 |
| 09/28/2026 21:57 | 200 | 53.02 |
| 09/28/2026 21:57 | 39 | 52.99 |
| 09/28/2026 21:56 | 21 | 53.02 |
| 09/28/2026 21:56 | 28 | 53.02 |
| 09/28/2026 21:56 | 46 | 53.02 |
| 09/28/2026 21:56 | 11 | 53.02 |
| 09/28/2026 21:56 | 134 | 53.02 |
| 09/28/2026 21:56 | 95 | 53.03 |
| 09/28/2026 21:56 | 5 | 53.03 |
| 09/28/2026 21:56 | 83 | 53.04 |
| 09/28/2026 21:56 | 17 | 53.04 |
| 09/28/2026 21:56 | 2 | 53.04 |
| 09/28/2026 21:56 | 14 | 53.04 |
| 09/28/2026 21:56 | 25 | 53.05 |
| 09/28/2026 21:56 | 33 | 53.05 |
| 09/28/2026 21:56 | 33 | 53.05 |
| 09/28/2026 21:56 | 50 | 53.05 |
| 09/28/2026 21:56 | 33 | 53.05 |
| 09/28/2026 21:56 | 33 | 53.05 |
| 09/28/2026 21:56 | 100 | 53.07 |
| 09/28/2026 21:56 | 100 | 53.08 |
| 09/28/2026 21:56 | 197 | 53.08 |
| 09/28/2026 21:56 | 6 | 53.08 |
| 09/28/2026 21:56 | 19 | 53.08 |
| 09/28/2026 21:56 | 19 | 53.09 |
| 09/28/2026 21:56 | 15 | 53.09 |
| 09/28/2026 21:55 | 1 | 53.09 |
| 09/28/2026 21:55 | 3 | 53.09 |
| 09/28/2026 21:55 | 100 | 53.10 |
| 09/28/2026 21:55 | 6 | 53.10 |
| 09/28/2026 21:55 | 100 | 53.10 |
| 09/28/2026 21:55 | 500 | 53.10 |
| 09/28/2026 21:55 | 100 | 53.10 |
| 09/28/2026 21:55 | 24 | 53.15 |
| 09/28/2026 21:55 | 76 | 53.15 |
| 09/28/2026 21:54 | 100 | 53.12 |
| 09/28/2026 21:54 | 2 | 53.12 |
| 09/28/2026 21:54 | 19 | 53.12 |
| 09/28/2026 21:54 | 100 | 53.13 |
| 09/28/2026 21:54 | 3 | 53.13 |
| 09/28/2026 21:54 | 30 | 53.13 |
| 09/28/2026 21:54 | 100 | 53.13 |
| 09/28/2026 21:54 | 1 | 53.15 |
| 09/28/2026 21:54 | 1 | 53.15 |
| 09/28/2026 21:54 | 100 | 53.17 |
| 09/28/2026 21:54 | 100 | 53.17 |
| 09/28/2026 21:54 | 100 | 53.17 |
| 09/28/2026 21:54 | 5 | 53.17 |
| 09/28/2026 21:54 | 100 | 53.17 |
| 09/28/2026 21:54 | 10 | 53.21 |
| 09/28/2026 21:53 | 99 | 53.21 |
| 09/28/2026 21:53 | 1 | 53.21 |
| 09/28/2026 21:53 | 100 | 53.21 |
| 09/28/2026 21:53 | 7 | 53.21 |
| 09/28/2026 21:52 | 38 | 53.20 |
| 09/28/2026 21:52 | 32 | 53.21 |
| 09/28/2026 21:52 | 168 | 53.21 |
| 09/28/2026 21:52 | 100 | 53.21 |
| 09/28/2026 21:51 | 20 | 53.20 |
| 09/28/2026 21:51 | 100 | 53.21 |
| 09/28/2026 21:51 | 1 | 53.21 |
| 09/28/2026 21:50 | 1 | 53.20 |
| 09/28/2026 21:50 | 100 | 53.20 |
| 09/28/2026 21:46 | 41 | 53.17 |
| 09/28/2026 21:46 | 256 | 53.16 |
| 09/28/2026 21:46 | 71 | 53.16 |
| 09/28/2026 21:46 | 100 | 53.16 |
| 09/28/2026 21:46 | 84 | 53.16 |
| 09/28/2026 21:46 | 58 | 53.16 |
| 09/28/2026 21:46 | 32 | 53.16 |
| 09/28/2026 21:46 | 6 | 53.10 |
| 09/28/2026 21:46 | 160 | 53.10 |
| 09/28/2026 21:46 | 73 | 53.10 |
| 09/28/2026 21:44 | 100 | 53.11 |
| 09/28/2026 21:44 | 1 | 53.11 |
| 09/28/2026 21:44 | 8 | 53.11 |
| 09/28/2026 21:44 | 3 | 53.11 |
| 09/28/2026 21:44 | 97 | 53.11 |
| 09/28/2026 21:43 | 91 | 53.12 |
| 09/28/2026 21:43 | 24 | 53.13 |
| 09/28/2026 21:43 | 76 | 53.13 |
| 09/28/2026 21:43 | 3 | 53.13 |
| 09/28/2026 21:43 | 196 | 53.13 |
| 09/28/2026 21:42 | 1 | 53.13 |
| 09/28/2026 21:42 | 1 | 53.13 |
| 09/28/2026 21:42 | 2 | 53.13 |
| 09/28/2026 21:42 | 100 | 53.16 |
| 09/28/2026 21:41 | 1 | 53.16 |
| 09/28/2026 21:41 | 47 | 53.15 |
| 09/28/2026 21:41 | 100 | 53.15 |
| 09/28/2026 21:41 | 43 | 53.15 |
| 09/28/2026 21:41 | 84 | 53.15 |
| 09/28/2026 21:40 | 10 | 53.11 |
| 09/28/2026 21:37 | 223 | 53.11 |
| 09/28/2026 21:37 | 1 | 53.11 |
| 09/28/2026 21:37 | 1 | 53.11 |
| 09/28/2026 21:37 | 1 | 53.11 |
| 09/28/2026 21:37 | 100 | 53.11 |
| 09/28/2026 21:37 | 20 | 53.11 |
| 09/28/2026 21:37 | 48 | 53.11 |
| 09/28/2026 21:37 | 52 | 53.11 |
| 09/28/2026 21:35 | 3 | 53.13 |
| 09/28/2026 21:35 | 58 | 53.13 |
| 09/28/2026 21:35 | 3 | 53.12 |
| 09/28/2026 21:35 | 1 | 53.12 |
| 09/28/2026 21:34 | 1 | 53.11 |
| 09/28/2026 21:34 | 4 | 53.10 |
| 09/28/2026 21:34 | 96 | 53.10 |
| 09/28/2026 21:34 | 100 | 53.10 |
| 09/28/2026 21:34 | 25 | 53.07 |
| 09/28/2026 21:32 | 2 | 53.04 |
| 09/28/2026 21:31 | 3 | 53.04 |
| 09/28/2026 21:31 | 12 | 53.06 |
| 09/28/2026 21:31 | 1 | 53.06 |
| 09/28/2026 21:31 | 100 | 53.06 |
| 09/28/2026 21:31 | 5 | 53.06 |
| 09/28/2026 21:31 | 158 | 53.06 |
| 09/28/2026 21:31 | 42 | 53.06 |
| 09/28/2026 21:31 | 100 | 53.06 |
| 09/28/2026 21:28 | 65 | 53.05 |
| 09/28/2026 21:25 | 5 | 53.06 |
| 09/28/2026 21:25 | 36 | 53.06 |
| 09/28/2026 21:25 | 59 | 53.06 |
| 09/28/2026 21:25 | 200 | 53.02 |
| 09/28/2026 21:25 | 100 | 53.03 |
| 09/28/2026 21:25 | 1 | 53.06 |
| 09/28/2026 21:25 | 100 | 53.05 |
| 09/28/2026 21:25 | 2 | 53.05 |
| 09/28/2026 21:21 | 7 | 53.02 |
| 09/28/2026 21:21 | 100 | 53.01 |
| 09/28/2026 21:21 | 4 | 53.01 |
| 09/28/2026 21:21 | 100 | 53.00 |
| 09/28/2026 21:21 | 116 | 52.99 |
| 09/28/2026 21:21 | 100 | 52.99 |
| 09/28/2026 21:21 | 2 | 52.99 |
| 09/28/2026 21:19 | 5 | 52.94 |
| 09/28/2026 21:17 | 1 | 52.99 |
| 09/28/2026 21:16 | 19 | 52.95 |
| 09/28/2026 21:16 | 81 | 52.95 |
| 09/28/2026 21:16 | 67 | 52.95 |
| 09/28/2026 21:16 | 33 | 52.95 |
| 09/28/2026 21:16 | 74 | 52.95 |
| 09/28/2026 21:16 | 167 | 52.96 |
| 09/28/2026 21:15 | 10 | 53.01 |
| 09/28/2026 21:10 | 2 | 53.05 |
| 09/28/2026 21:09 | 1 | 53.07 |
| 09/28/2026 21:08 | 10 | 53.08 |
| 09/28/2026 21:08 | 1 | 53.08 |
| 09/28/2026 21:08 | 11 | 53.09 |
| 09/28/2026 21:08 | 11 | 53.09 |
| 09/28/2026 21:08 | 11 | 53.09 |
| 09/28/2026 21:04 | 5 | 53.115 |
| 09/28/2026 21:04 | 20 | 53.09 |
| 09/28/2026 21:04 | 20 | 53.09 |
| 09/28/2026 21:01 | 3 | 53.11 |
| 09/28/2026 21:01 | 28 | 53.11 |
| 09/28/2026 21:01 | 1 | 53.11 |
| 09/28/2026 20:59 | 12 | 53.16 |
| 09/28/2026 20:59 | 3 | 53.11 |
| 09/28/2026 20:59 | 1 | 53.11 |
| 09/28/2026 20:55 | 1 | 53.11 |
| 09/28/2026 20:54 | 19 | 53.13 |
| 09/28/2026 20:54 | 19 | 53.13 |
| 09/28/2026 20:54 | 19 | 53.13 |
| 09/28/2026 20:54 | 19 | 53.13 |
| 09/28/2026 20:54 | 10 | 53.14 |
| 09/28/2026 20:51 | 2 | 53.20 |
| 09/28/2026 20:48 | 10 | 53.19 |
| 09/28/2026 20:48 | 2 | 53.205 |
| 09/28/2026 20:46 | 46 | 53.19 |
| 09/28/2026 20:46 | 300 | 53.19 |
| 09/28/2026 20:46 | 1 | 53.215 |
| 09/28/2026 20:45 | 2 | 53.18 |
| 09/28/2026 20:45 | 49 | 53.18 |
| 09/28/2026 20:45 | 100 | 53.21 |
| 09/28/2026 20:45 | 100 | 53.21 |
| 09/28/2026 20:45 | 10 | 53.21 |
| 09/28/2026 20:45 | 1 | 53.21 |
| 09/28/2026 20:45 | 13 | 53.21 |
| 09/28/2026 20:45 | 19 | 53.21 |
| 09/28/2026 20:45 | 10 | 53.21 |
| 09/28/2026 20:45 | 13 | 53.21 |
| 09/28/2026 20:45 | 100 | 53.22 |
| 09/28/2026 20:36 | 5 | 53.25 |
| 09/28/2026 20:36 | 1 | 53.25 |
| 09/28/2026 20:36 | 1 | 53.25 |
| 09/28/2026 20:36 | 100 | 53.25 |
| 09/28/2026 20:28 | 1 | 53.30 |
| 09/28/2026 20:27 | 44 | 53.28 |
| 09/28/2026 20:27 | 33 | 53.28 |
| 09/28/2026 20:27 | 67 | 53.28 |
| 09/28/2026 20:27 | 1 | 53.28 |
| 09/28/2026 20:27 | 30 | 53.28 |
| 09/28/2026 20:27 | 2 | 53.28 |
| 09/28/2026 20:27 | 100 | 53.28 |
| 09/28/2026 20:23 | 48 | 53.22 |
| 09/28/2026 20:16 | 2 | 53.25 |
| 09/28/2026 20:16 | 20 | 53.26 |
| 09/28/2026 20:16 | 1 | 53.26 |
| 09/28/2026 20:16 | 90 | 53.26 |
| 09/28/2026 20:11 | 25 | 53.30 |
| 09/28/2026 20:04 | 11 | 53.28 |
| 09/28/2026 20:04 | 28 | 53.31 |
| 09/28/2026 20:04 | 180 | 53.31 |
| 09/28/2026 20:01 | 1 | 53.31 |
| 09/28/2026 20:01 | 100 | 53.35 |
| 09/28/2026 19:58 | 74 | 53.40 |
| 09/28/2026 19:55 | 1 | 53.33 |
| 09/28/2026 19:53 | 5 | 53.37 |
| 09/28/2026 19:53 | 100 | 53.37 |
| 09/28/2026 19:53 | 1 | 53.37 |
| 09/28/2026 19:53 | 4 | 53.37 |
| 09/28/2026 19:53 | 4 | 53.37 |
| 09/28/2026 19:53 | 1 | 53.37 |
| 09/28/2026 19:50 | 10 | 53.43 |
| 09/28/2026 19:50 | 90 | 53.43 |
| 09/28/2026 19:41 | 2 | 53.43 |
| 09/28/2026 19:39 | 1 | 53.39 |
| 09/28/2026 19:39 | 100 | 53.38 |
| 09/28/2026 19:39 | 100 | 53.38 |
| 09/28/2026 19:24 | 90 | 53.43 |
| 09/28/2026 19:24 | 2 | 53.43 |
| 09/28/2026 19:23 | 71 | 53.38 |
| 09/28/2026 19:23 | 71 | 53.38 |
| 09/28/2026 19:17 | 19 | 53.39 |
| 09/28/2026 19:17 | 19 | 53.39 |
| 09/28/2026 19:16 | 38 | 53.455 |
| 09/28/2026 19:14 | 25 | 53.43 |
| 09/28/2026 19:14 | 25 | 53.43 |
| 09/28/2026 19:14 | 100 | 53.42 |
| 09/28/2026 19:14 | 100 | 53.42 |
| 09/28/2026 19:13 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 5 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 100 | 53.45 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 25 | 53.43 |
| 09/28/2026 19:12 | 100 | 53.43 |
| 09/28/2026 19:12 | 100 | 53.47 |
| 09/28/2026 19:06 | 100 | 53.28 |
| 09/28/2026 19:06 | 100 | 53.28 |
| 09/28/2026 19:06 | 200 | 53.28 |
| 09/28/2026 19:06 | 27 | 53.31 |
| 09/28/2026 19:06 | 5 | 53.31 |
| 09/28/2026 19:05 | 243 | 53.28 |
| 09/28/2026 19:05 | 57 | 53.30 |
| 09/28/2026 19:05 | 1 | 53.30 |
| 09/28/2026 19:05 | 2 | 53.30 |
| 09/28/2026 18:59 | 100 | 53.28 |
| 09/28/2026 18:59 | 5 | 53.28 |
| 09/28/2026 18:59 | 5 | 53.28 |
| 09/28/2026 18:59 | 20 | 53.28 |
| 09/28/2026 18:59 | 100 | 53.28 |
| 09/28/2026 18:59 | 7 | 53.36 |
| 09/28/2026 18:59 | 2 | 53.36 |
| 09/28/2026 18:59 | 3 | 53.36 |
| 09/28/2026 18:59 | 1 | 53.35 |
| 09/28/2026 18:57 | 300 | 53.28 |
| 09/28/2026 18:57 | 3 | 53.32 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 2 | 53.24 |
| 09/28/2026 18:57 | 100 | 53.28 |
| 09/28/2026 18:57 | 100 | 53.28 |
| 09/28/2026 18:57 | 58 | 53.28 |
| 09/28/2026 18:57 | 9 | 53.28 |
| 09/28/2026 18:55 | 3 | 53.28 |
| 09/28/2026 18:54 | 25 | 53.28 |
| 09/28/2026 18:52 | 60 | 53.30 |
| 09/28/2026 18:49 | 91 | 53.23 |
| 09/28/2026 18:45 | 1 | 53.28 |
| 09/28/2026 18:45 | 100 | 53.27 |
| 09/28/2026 18:33 | 5 | 53.275 |
| 09/28/2026 18:33 | 2 | 53.27 |
| 09/28/2026 18:33 | 3 | 53.28 |
| 09/28/2026 18:33 | 100 | 53.29 |
| 09/28/2026 18:32 | 8 | 53.30 |
| 09/28/2026 18:32 | 1 | 53.30 |
| 09/28/2026 18:32 | 2 | 53.30 |
| 09/28/2026 18:32 | 1 | 53.30 |
| 09/28/2026 18:32 | 12 | 53.335 |
| 09/28/2026 18:31 | 16 | 53.39 |
| 09/28/2026 18:31 | 3 | 53.39 |
| 09/28/2026 18:29 | 100 | 53.36 |
| 09/28/2026 18:28 | 3 | 53.43 |
| 09/28/2026 18:26 | 22 | 53.40 |
| 09/28/2026 18:26 | 66 | 53.40 |
| 09/28/2026 18:26 | 3 | 53.40 |
| 09/28/2026 18:26 | 35 | 53.39 |
| 09/28/2026 18:26 | 12 | 53.40 |
| 09/28/2026 18:26 | 3 | 53.39 |
| 09/28/2026 18:20 | 33 | 53.33 |
| 09/28/2026 18:20 | 100 | 53.32 |
| 09/28/2026 18:20 | 34 | 53.32 |
| 09/28/2026 18:20 | 380 | 53.23 |
| 09/28/2026 18:20 | 33 | 53.23 |
| 09/28/2026 18:20 | 100 | 53.23 |
| 09/28/2026 18:20 | 20 | 53.27 |
| 09/28/2026 18:20 | 1 | 53.27 |
| 09/28/2026 18:20 | 1 | 53.27 |
| 09/28/2026 18:20 | 10 | 53.26 |
| 09/28/2026 18:19 | 1 | 53.27 |
| 09/28/2026 18:17 | 1 | 53.21 |
| 09/28/2026 18:16 | 30 | 53.22 |
| 09/28/2026 18:16 | 2 | 53.22 |
| 09/28/2026 18:16 | 44 | 53.22 |
| 09/28/2026 18:16 | 100 | 53.21 |
| 09/28/2026 18:15 | 15 | 53.22 |
| 09/28/2026 18:14 | 2 | 53.22 |
| 09/28/2026 18:10 | 16 | 53.19 |
| 09/28/2026 18:10 | 10 | 53.20 |
| 09/28/2026 18:09 | 3 | 53.19 |
| 09/28/2026 18:09 | 4 | 53.20 |
| 09/28/2026 18:09 | 100 | 53.21 |
| 09/28/2026 18:09 | 1 | 53.21 |
| 09/28/2026 18:09 | 2 | 53.21 |
| 09/28/2026 18:09 | 19 | 53.21 |
| 09/28/2026 18:09 | 1 | 53.22 |
| 09/28/2026 18:09 | 3 | 53.22 |
| 09/28/2026 18:06 | 26 | 53.24 |
| 09/28/2026 18:06 | 60 | 53.24 |
| 09/28/2026 18:06 | 20 | 53.24 |
| 09/28/2026 18:05 | 98 | 53.28 |
| 09/28/2026 18:02 | 60 | 53.28 |
| 09/28/2026 18:00 | 95 | 53.27 |
| 09/28/2026 18:00 | 5 | 53.27 |
| 09/28/2026 18:00 | 73 | 53.27 |
| 09/28/2026 18:00 | 27 | 53.27 |
| 09/28/2026 17:58 | 6 | 53.23 |
| 09/28/2026 17:57 | 20 | 53.26 |
| 09/28/2026 17:57 | 9 | 53.26 |
| 09/28/2026 17:57 | 91 | 53.26 |
| 09/28/2026 17:56 | 2 | 53.33 |
| 09/28/2026 17:55 | 56 | 53.34 |
| 09/28/2026 17:54 | 5 | 53.30 |
| 09/28/2026 17:54 | 1 | 53.30 |
| 09/28/2026 17:54 | 86 | 53.30 |
| 09/28/2026 17:54 | 13 | 53.30 |
| 09/28/2026 17:54 | 1 | 53.30 |
| 09/28/2026 17:52 | 18 | 53.29 |
| 09/28/2026 17:52 | 30 | 53.29 |
| 09/28/2026 17:49 | 5 | 53.24 |
| 09/28/2026 17:49 | 25 | 53.26 |
| 09/28/2026 17:49 | 1 | 53.26 |
| 09/28/2026 17:49 | 2 | 53.27 |
| 09/28/2026 17:49 | 2 | 53.27 |
| 09/28/2026 17:49 | 100 | 53.28 |
| 09/28/2026 17:46 | 55 | 53.34 |
| 09/28/2026 17:42 | 6 | 53.28 |
| 09/28/2026 17:41 | 3 | 53.34 |
| 09/28/2026 17:41 | 19 | 53.28 |
| 09/28/2026 17:39 | 5 | 53.29 |
| 09/28/2026 17:39 | 5 | 53.29 |
| 09/28/2026 17:39 | 105 | 53.30 |
| 09/28/2026 17:39 | 75 | 53.32 |
| 09/28/2026 17:39 | 25 | 53.32 |
| 09/28/2026 17:38 | 50 | 53.37 |
| 09/28/2026 17:38 | 50 | 53.37 |
| 09/28/2026 17:38 | 10 | 53.37 |
| 09/28/2026 17:38 | 90 | 53.37 |
| 09/28/2026 17:37 | 39 | 53.36 |
| 09/28/2026 17:37 | 10 | 53.37 |
| 09/28/2026 17:31 | 2 | 53.33 |
| 09/28/2026 17:31 | 2 | 53.33 |
| 09/28/2026 17:31 | 1 | 53.33 |
| 09/28/2026 17:31 | 3 | 53.33 |
| 09/28/2026 17:28 | 100 | 53.30 |
| 09/28/2026 17:28 | 100 | 53.30 |
| 09/28/2026 17:27 | 60 | 53.29 |
| 09/28/2026 17:27 | 8 | 53.24 |
| 09/28/2026 17:24 | 20 | 53.26 |
| 09/28/2026 17:22 | 31 | 53.29 |
| 09/28/2026 17:21 | 2 | 53.26 |
| 09/28/2026 17:19 | 80 | 53.25 |
| 09/28/2026 17:19 | 100 | 53.26 |
| 09/28/2026 17:10 | 63 | 53.32 |
| 09/28/2026 17:10 | 4 | 53.32 |
| 09/28/2026 17:10 | 3 | 53.32 |
| 09/28/2026 17:09 | 2 | 53.27 |
| 09/28/2026 17:09 | 29 | 53.26 |
| 09/28/2026 17:09 | 100 | 53.25 |
| 09/28/2026 17:09 | 29 | 53.25 |
| 09/28/2026 17:09 | 19 | 53.16 |
| 09/28/2026 17:09 | 10 | 53.17 |
| 09/28/2026 17:09 | 18 | 53.18 |
| 09/28/2026 17:05 | 1 | 53.18 |
| 09/28/2026 17:05 | 19 | 53.19 |
| 09/28/2026 17:05 | 19 | 53.20 |
| 09/28/2026 17:03 | 19 | 53.28 |
| 09/28/2026 17:03 | 6 | 53.32 |
| 09/28/2026 17:02 | 19 | 53.29 |
| 09/28/2026 17:02 | 22 | 53.29 |
| 09/28/2026 17:02 | 11 | 53.29 |
| 09/28/2026 17:02 | 19 | 53.29 |
| 09/28/2026 17:02 | 5 | 53.30 |
| 09/28/2026 17:02 | 26 | 53.30 |
| 09/28/2026 17:02 | 600 | 53.30 |
| 09/28/2026 17:02 | 2 | 53.31 |
| 09/28/2026 17:02 | 14 | 53.31 |
| 09/28/2026 17:00 | 100 | 53.40 |
| 09/28/2026 17:00 | 25 | 53.36 |
| 09/28/2026 16:57 | 1 | 53.32 |
| 09/28/2026 16:57 | 5 | 53.32 |
| 09/28/2026 16:57 | 1 | 53.33 |
| 09/28/2026 16:57 | 1 | 53.34 |
| 09/28/2026 16:57 | 3 | 53.34 |
| 09/28/2026 16:56 | 1 | 53.385 |
| 09/28/2026 16:55 | 13 | 53.45 |
| 09/28/2026 16:55 | 100 | 53.45 |
| 09/28/2026 16:55 | 2 | 53.395 |
| 09/28/2026 16:54 | 1 | 53.40 |
| 09/28/2026 16:54 | 1 | 53.40 |
| 09/28/2026 16:54 | 3 | 53.40 |
| 09/28/2026 16:54 | 2 | 53.40 |
| 09/28/2026 16:54 | 1 | 53.40 |
| 09/28/2026 16:54 | 1 | 53.40 |
| 09/28/2026 16:53 | 100 | 53.46 |
| 09/28/2026 16:53 | 1 | 53.46 |
| 09/28/2026 16:53 | 45 | 53.47 |
| 09/28/2026 16:51 | 100 | 53.49 |
| 09/28/2026 16:49 | 1 | 53.28 |
| 09/28/2026 16:49 | 1 | 53.30 |
| 09/28/2026 16:49 | 2 | 53.28 |
| 09/28/2026 16:49 | 1 | 53.28 |
| 09/28/2026 16:49 | 7 | 53.33 |
| 09/28/2026 16:49 | 1 | 53.30 |
| 09/28/2026 16:48 | 1 | 53.30 |
| 09/28/2026 16:48 | 1 | 53.36 |
| 09/28/2026 16:47 | 4 | 53.41 |
| 09/28/2026 16:47 | 45 | 53.26 |
| 09/28/2026 16:47 | 60 | 53.33 |
| 09/28/2026 16:45 | 4 | 53.45 |
| 09/28/2026 16:42 | 4 | 53.45 |
| 09/28/2026 16:37 | 1 | 53.51 |
| 09/28/2026 16:28 | 74 | 53.65 |
| 09/28/2026 16:12 | 4 | 53.53 |
| 09/28/2026 16:12 | 100 | 53.55 |
| 09/28/2026 16:11 | 12 | 53.72 |
| 09/28/2026 16:11 | 1 | 53.70 |
| 09/28/2026 16:11 | 29 | 53.69 |
| 09/28/2026 16:11 | 25 | 53.64 |
| 09/28/2026 16:08 | 1 | 53.58 |
| 09/28/2026 16:08 | 71 | 53.57 |
| 09/28/2026 16:08 | 1 | 53.57 |
| 09/28/2026 16:08 | 1 | 53.57 |
| 09/28/2026 16:08 | 2 | 53.56 |
| 09/28/2026 16:08 | 6 | 53.56 |
| 09/28/2026 16:08 | 27 | 53.56 |
| 09/28/2026 16:08 | 100 | 53.56 |
| 09/28/2026 16:08 | 25 | 53.55 |
| 09/28/2026 16:08 | 167 | 53.55 |
| 09/28/2026 16:07 | 4 | 53.55 |
| 09/28/2026 16:07 | 5 | 53.55 |
| 09/28/2026 16:07 | 5 | 53.55 |
| 09/28/2026 16:07 | 25 | 53.55 |
| 09/28/2026 16:07 | 99 | 53.56 |
| 09/28/2026 16:07 | 3 | 53.55 |
| 09/28/2026 16:07 | 302 | 53.54 |
| 09/28/2026 16:07 | 200 | 53.54 |
| 09/28/2026 16:07 | 98 | 53.54 |
| 09/28/2026 16:07 | 100 | 53.61 |
| 09/28/2026 16:07 | 100 | 53.61 |
| 09/28/2026 16:07 | 100 | 53.60 |
| 09/28/2026 16:07 | 100 | 53.63 |
| 09/28/2026 16:07 | 54 | 53.64 |
| 09/28/2026 16:06 | 100 | 53.67 |
| 09/28/2026 15:55 | 20 | 53.36 |
| 09/28/2026 15:54 | 20 | 53.36 |
| 09/28/2026 15:54 | 372 | 53.51 |
| 09/28/2026 15:54 | 2 | 53.52 |
| 09/28/2026 15:54 | 5 | 53.53 |
| 09/28/2026 15:54 | 1 | 53.53 |
| 09/28/2026 15:54 | 2 | 53.54 |
| 09/28/2026 15:54 | 2 | 53.54 |
| 09/28/2026 15:54 | 100 | 53.55 |
| 09/28/2026 15:54 | 121 | 53.56 |
| 09/28/2026 15:54 | 279 | 53.56 |
| 09/28/2026 15:51 | 2 | 53.47 |
| 09/28/2026 15:43 | 1 | 53.53 |
| 09/28/2026 15:37 | 55 | 53.69 |
| 09/28/2026 15:37 | 2 | 53.69 |
| 09/28/2026 15:35 | 43 | 53.69 |
| 09/28/2026 15:30 | 40 | 53.64 |
| 09/28/2026 15:30 | 428 | 53.67 |
| 09/28/2026 15:30 | 428 | 53.67 |