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 |
|---|---|---|---|---|
|
33.48
-0.64
(
-1.88% )
|
33.44
|
1,600 |
33.49
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 27981 | 33.48 |
| 09/28/2026 21:59 | 86 | 33.45 |
| 09/28/2026 21:59 | 79 | 33.45 |
| 09/28/2026 21:59 | 22 | 33.45 |
| 09/28/2026 21:59 | 100 | 33.48 |
| 09/28/2026 21:59 | 2 | 33.45 |
| 09/28/2026 21:59 | 1 | 33.45 |
| 09/28/2026 21:59 | 10 | 33.45 |
| 09/28/2026 21:59 | 19 | 33.48 |
| 09/28/2026 21:59 | 33 | 33.45 |
| 09/28/2026 21:59 | 76 | 33.45 |
| 09/28/2026 21:59 | 6 | 33.45 |
| 09/28/2026 21:59 | 8 | 33.48 |
| 09/28/2026 21:59 | 31 | 33.48 |
| 09/28/2026 21:59 | 30 | 33.48 |
| 09/28/2026 21:59 | 80 | 33.47 |
| 09/28/2026 21:59 | 11 | 33.47 |
| 09/28/2026 21:59 | 2 | 33.47 |
| 09/28/2026 21:59 | 7 | 33.47 |
| 09/28/2026 21:59 | 61 | 33.48 |
| 09/28/2026 21:59 | 2 | 33.49 |
| 09/28/2026 21:59 | 4 | 33.46 |
| 09/28/2026 21:59 | 1 | 33.46 |
| 09/28/2026 21:59 | 1 | 33.49 |
| 09/28/2026 21:59 | 19 | 33.46 |
| 09/28/2026 21:59 | 12 | 33.49 |
| 09/28/2026 21:59 | 4 | 33.48 |
| 09/28/2026 21:59 | 1 | 33.46 |
| 09/28/2026 21:59 | 99 | 33.48 |
| 09/28/2026 21:59 | 1 | 33.50 |
| 09/28/2026 21:59 | 1 | 33.50 |
| 09/28/2026 21:59 | 1 | 33.475 |
| 09/28/2026 21:59 | 2 | 33.50 |
| 09/28/2026 21:59 | 1 | 33.50 |
| 09/28/2026 21:59 | 100 | 33.49 |
| 09/28/2026 21:59 | 4 | 33.49 |
| 09/28/2026 21:59 | 40 | 33.49 |
| 09/28/2026 21:59 | 27 | 33.49 |
| 09/28/2026 21:59 | 83 | 33.49 |
| 09/28/2026 21:59 | 17 | 33.49 |
| 09/28/2026 21:59 | 10 | 33.49 |
| 09/28/2026 21:59 | 100 | 33.49 |
| 09/28/2026 21:59 | 100 | 33.49 |
| 09/28/2026 21:59 | 100 | 33.49 |
| 09/28/2026 21:59 | 1 | 33.49 |
| 09/28/2026 21:59 | 1 | 33.49 |
| 09/28/2026 21:59 | 2 | 33.49 |
| 09/28/2026 21:59 | 15 | 33.49 |
| 09/28/2026 21:59 | 100 | 33.48 |
| 09/28/2026 21:59 | 15 | 33.48 |
| 09/28/2026 21:59 | 39 | 33.48 |
| 09/28/2026 21:59 | 40 | 33.46 |
| 09/28/2026 21:59 | 15 | 33.44 |
| 09/28/2026 21:59 | 60 | 33.45 |
| 09/28/2026 21:59 | 5 | 33.44 |
| 09/28/2026 21:59 | 1 | 33.50 |
| 09/28/2026 21:59 | 6 | 33.50 |
| 09/28/2026 21:59 | 1 | 33.49 |
| 09/28/2026 21:59 | 7 | 33.49 |
| 09/28/2026 21:59 | 6 | 33.49 |
| 09/28/2026 21:59 | 15 | 33.49 |
| 09/28/2026 21:59 | 43 | 33.49 |
| 09/28/2026 21:59 | 52 | 33.49 |
| 09/28/2026 21:59 | 7 | 33.49 |
| 09/28/2026 21:59 | 5 | 33.49 |
| 09/28/2026 21:59 | 34 | 33.49 |
| 09/28/2026 21:59 | 113 | 33.49 |
| 09/28/2026 21:59 | 12 | 33.49 |
| 09/28/2026 21:59 | 12 | 33.49 |
| 09/28/2026 21:59 | 14 | 33.49 |
| 09/28/2026 21:59 | 13 | 33.48 |
| 09/28/2026 21:59 | 5 | 33.48 |
| 09/28/2026 21:59 | 18 | 33.48 |
| 09/28/2026 21:59 | 23 | 33.48 |
| 09/28/2026 21:59 | 18 | 33.47 |
| 09/28/2026 21:59 | 40 | 33.48 |
| 09/28/2026 21:59 | 160 | 33.48 |
| 09/28/2026 21:59 | 12 | 33.48 |
| 09/28/2026 21:59 | 1 | 33.48 |
| 09/28/2026 21:59 | 2 | 33.48 |
| 09/28/2026 21:59 | 64 | 33.50 |
| 09/28/2026 21:59 | 30 | 33.48 |
| 09/28/2026 21:59 | 100 | 33.49 |
| 09/28/2026 21:59 | 41 | 33.56 |
| 09/28/2026 21:59 | 40 | 33.48 |
| 09/28/2026 21:58 | 30 | 33.48 |
| 09/28/2026 21:58 | 100 | 33.50 |
| 09/28/2026 21:58 | 105 | 33.50 |
| 09/28/2026 21:58 | 1 | 33.50 |
| 09/28/2026 21:58 | 1 | 33.50 |
| 09/28/2026 21:58 | 200 | 33.50 |
| 09/28/2026 21:58 | 20 | 33.50 |
| 09/28/2026 21:58 | 26 | 33.50 |
| 09/28/2026 21:58 | 93 | 33.50 |
| 09/28/2026 21:58 | 7 | 33.50 |
| 09/28/2026 21:58 | 30 | 33.56 |
| 09/28/2026 21:58 | 7 | 33.56 |
| 09/28/2026 21:58 | 22 | 33.56 |
| 09/28/2026 21:58 | 1 | 33.56 |
| 09/28/2026 21:58 | 11 | 33.55 |
| 09/28/2026 21:58 | 100 | 33.54 |
| 09/28/2026 21:58 | 68 | 33.51 |
| 09/28/2026 21:57 | 100 | 33.52 |
| 09/28/2026 21:57 | 100 | 33.53 |
| 09/28/2026 21:57 | 100 | 33.55 |
| 09/28/2026 21:57 | 4 | 33.55 |
| 09/28/2026 21:57 | 1 | 33.55 |
| 09/28/2026 21:57 | 2 | 33.55 |
| 09/28/2026 21:57 | 100 | 33.55 |
| 09/28/2026 21:56 | 5 | 33.58 |
| 09/28/2026 21:56 | 5 | 33.58 |
| 09/28/2026 21:56 | 4 | 33.58 |
| 09/28/2026 21:56 | 30 | 33.56 |
| 09/28/2026 21:56 | 70 | 33.56 |
| 09/28/2026 21:56 | 9 | 33.57 |
| 09/28/2026 21:56 | 5 | 33.56 |
| 09/28/2026 21:56 | 100 | 33.56 |
| 09/28/2026 21:56 | 5 | 33.57 |
| 09/28/2026 21:56 | 5 | 33.57 |
| 09/28/2026 21:56 | 5 | 33.57 |
| 09/28/2026 21:56 | 1 | 33.58 |
| 09/28/2026 21:56 | 4 | 33.58 |
| 09/28/2026 21:56 | 5 | 33.58 |
| 09/28/2026 21:56 | 12 | 33.58 |
| 09/28/2026 21:56 | 8 | 33.58 |
| 09/28/2026 21:56 | 5 | 33.59 |
| 09/28/2026 21:56 | 12 | 33.60 |
| 09/28/2026 21:56 | 6 | 33.60 |
| 09/28/2026 21:56 | 44 | 33.60 |
| 09/28/2026 21:55 | 1 | 33.60 |
| 09/28/2026 21:55 | 5 | 33.60 |
| 09/28/2026 21:55 | 6 | 33.60 |
| 09/28/2026 21:55 | 4 | 33.60 |
| 09/28/2026 21:55 | 2 | 33.60 |
| 09/28/2026 21:55 | 1 | 33.60 |
| 09/28/2026 21:55 | 2 | 33.60 |
| 09/28/2026 21:55 | 1 | 33.61 |
| 09/28/2026 21:55 | 11 | 33.62 |
| 09/28/2026 21:55 | 15 | 33.62 |
| 09/28/2026 21:55 | 85 | 33.62 |
| 09/28/2026 21:55 | 4 | 33.62 |
| 09/28/2026 21:55 | 100 | 33.62 |
| 09/28/2026 21:55 | 8 | 33.64 |
| 09/28/2026 21:55 | 100 | 33.64 |
| 09/28/2026 21:55 | 6 | 33.64 |
| 09/28/2026 21:54 | 60 | 33.66 |
| 09/28/2026 21:53 | 100 | 33.72 |
| 09/28/2026 21:53 | 100 | 33.72 |
| 09/28/2026 21:53 | 47 | 33.73 |
| 09/28/2026 21:53 | 100 | 33.73 |
| 09/28/2026 21:53 | 32 | 33.73 |
| 09/28/2026 21:53 | 14 | 33.73 |
| 09/28/2026 21:53 | 1 | 33.73 |
| 09/28/2026 21:53 | 5 | 33.73 |
| 09/28/2026 21:53 | 100 | 33.73 |
| 09/28/2026 21:50 | 100 | 33.71 |
| 09/28/2026 21:47 | 100 | 33.68 |
| 09/28/2026 21:47 | 44 | 33.68 |
| 09/28/2026 21:47 | 34 | 33.68 |
| 09/28/2026 21:47 | 22 | 33.68 |
| 09/28/2026 21:47 | 100 | 33.67 |
| 09/28/2026 21:47 | 47 | 33.67 |
| 09/28/2026 21:47 | 48 | 33.67 |
| 09/28/2026 21:47 | 6 | 33.66 |
| 09/28/2026 21:47 | 100 | 33.63 |
| 09/28/2026 21:47 | 100 | 33.63 |
| 09/28/2026 21:46 | 1 | 33.65 |
| 09/28/2026 21:46 | 100 | 33.64 |
| 09/28/2026 21:46 | 8 | 33.62 |
| 09/28/2026 21:46 | 92 | 33.62 |
| 09/28/2026 21:46 | 45 | 33.62 |
| 09/28/2026 21:46 | 47 | 33.62 |
| 09/28/2026 21:46 | 8 | 33.62 |
| 09/28/2026 21:46 | 92 | 33.62 |
| 09/28/2026 21:46 | 100 | 33.61 |
| 09/28/2026 21:44 | 1 | 33.56 |
| 09/28/2026 21:44 | 36 | 33.57 |
| 09/28/2026 21:44 | 1 | 33.60 |
| 09/28/2026 21:43 | 1 | 33.60 |
| 09/28/2026 21:43 | 25 | 33.59 |
| 09/28/2026 21:43 | 64 | 33.58 |
| 09/28/2026 21:43 | 29 | 33.59 |
| 09/28/2026 21:43 | 29 | 33.59 |
| 09/28/2026 21:43 | 18 | 33.59 |
| 09/28/2026 21:43 | 24 | 33.59 |
| 09/28/2026 21:43 | 24 | 33.59 |
| 09/28/2026 21:43 | 48 | 33.59 |
| 09/28/2026 21:43 | 1 | 33.59 |
| 09/28/2026 21:43 | 4 | 33.59 |
| 09/28/2026 21:40 | 1 | 33.55 |
| 09/28/2026 21:40 | 5 | 33.55 |
| 09/28/2026 21:40 | 10 | 33.57 |
| 09/28/2026 21:37 | 100 | 33.52 |
| 09/28/2026 21:37 | 100 | 33.53 |
| 09/28/2026 21:37 | 100 | 33.54 |
| 09/28/2026 21:37 | 100 | 33.55 |
| 09/28/2026 21:37 | 5 | 33.56 |
| 09/28/2026 21:37 | 9 | 33.56 |
| 09/28/2026 21:35 | 2 | 33.56 |
| 09/28/2026 21:32 | 16 | 33.60 |
| 09/28/2026 21:32 | 100 | 33.60 |
| 09/28/2026 21:32 | 20 | 33.57 |
| 09/28/2026 21:30 | 100 | 33.42 |
| 09/28/2026 21:30 | 51 | 33.41 |
| 09/28/2026 21:30 | 20 | 33.39 |
| 09/28/2026 21:29 | 7 | 33.38 |
| 09/28/2026 21:29 | 1 | 33.37 |
| 09/28/2026 21:29 | 60 | 33.37 |
| 09/28/2026 21:29 | 30 | 33.37 |
| 09/28/2026 21:29 | 40 | 33.37 |
| 09/28/2026 21:29 | 100 | 33.37 |
| 09/28/2026 21:29 | 60 | 33.37 |
| 09/28/2026 21:29 | 10 | 33.37 |
| 09/28/2026 21:22 | 100 | 33.33 |
| 09/28/2026 21:22 | 100 | 33.32 |
| 09/28/2026 21:22 | 32 | 33.32 |
| 09/28/2026 21:22 | 28 | 33.33 |
| 09/28/2026 21:21 | 39 | 33.35 |
| 09/28/2026 21:21 | 9 | 33.35 |
| 09/28/2026 21:21 | 70 | 33.33 |
| 09/28/2026 21:19 | 60 | 33.32 |
| 09/28/2026 21:19 | 18 | 33.31 |
| 09/28/2026 21:19 | 40 | 33.30 |
| 09/28/2026 21:19 | 23 | 33.30 |
| 09/28/2026 21:19 | 7 | 33.30 |
| 09/28/2026 21:19 | 10 | 33.29 |
| 09/28/2026 21:19 | 10 | 33.29 |
| 09/28/2026 21:19 | 10 | 33.28 |
| 09/28/2026 21:19 | 90 | 33.28 |
| 09/28/2026 21:12 | 16 | 33.23 |
| 09/28/2026 21:12 | 30 | 33.23 |
| 09/28/2026 21:12 | 100 | 33.24 |
| 09/28/2026 21:12 | 20 | 33.24 |
| 09/28/2026 21:12 | 29 | 33.24 |
| 09/28/2026 21:12 | 20 | 33.24 |
| 09/28/2026 21:12 | 27 | 33.24 |
| 09/28/2026 21:09 | 4 | 33.24 |
| 09/28/2026 21:08 | 100 | 33.25 |
| 09/28/2026 21:08 | 49 | 33.24 |
| 09/28/2026 21:08 | 100 | 33.25 |
| 09/28/2026 21:03 | 10 | 33.30 |
| 09/28/2026 21:03 | 5 | 33.30 |
| 09/28/2026 21:03 | 25 | 33.30 |
| 09/28/2026 21:03 | 25 | 33.30 |
| 09/28/2026 21:03 | 25 | 33.30 |
| 09/28/2026 21:00 | 2 | 33.30 |
| 09/28/2026 21:00 | 1 | 33.30 |
| 09/28/2026 21:00 | 40 | 33.30 |
| 09/28/2026 21:00 | 90 | 33.30 |
| 09/28/2026 21:00 | 10 | 33.30 |
| 09/28/2026 20:49 | 10 | 33.36 |
| 09/28/2026 20:45 | 100 | 33.31 |
| 09/28/2026 20:45 | 1 | 33.31 |
| 09/28/2026 20:39 | 5 | 33.32 |
| 09/28/2026 20:35 | 10 | 33.32 |
| 09/28/2026 20:35 | 5 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 1 | 33.32 |
| 09/28/2026 20:34 | 5 | 33.32 |
| 09/28/2026 20:30 | 10 | 33.33 |
| 09/28/2026 20:30 | 100 | 33.34 |
| 09/28/2026 20:30 | 1 | 33.35 |
| 09/28/2026 20:30 | 10 | 33.35 |
| 09/28/2026 20:30 | 10 | 33.35 |
| 09/28/2026 20:30 | 49 | 33.35 |
| 09/28/2026 20:30 | 95 | 33.35 |
| 09/28/2026 20:30 | 5 | 33.35 |
| 09/28/2026 20:29 | 1 | 33.38 |
| 09/28/2026 20:29 | 1 | 33.39 |
| 09/28/2026 20:23 | 40 | 33.41 |
| 09/28/2026 20:23 | 24 | 33.41 |
| 09/28/2026 20:23 | 100 | 33.41 |
| 09/28/2026 20:23 | 30 | 33.41 |
| 09/28/2026 20:23 | 100 | 33.41 |
| 09/28/2026 20:18 | 83 | 33.35 |
| 09/28/2026 20:13 | 60 | 33.33 |
| 09/28/2026 20:13 | 200 | 33.34 |
| 09/28/2026 20:13 | 20 | 33.34 |
| 09/28/2026 20:13 | 1 | 33.34 |
| 09/28/2026 20:12 | 6 | 33.35 |
| 09/28/2026 20:12 | 1 | 33.35 |
| 09/28/2026 20:12 | 5 | 33.35 |
| 09/28/2026 20:12 | 100 | 33.37 |
| 09/28/2026 20:12 | 2 | 33.37 |
| 09/28/2026 20:07 | 81 | 33.38 |
| 09/28/2026 20:02 | 34 | 33.36 |
| 09/28/2026 20:02 | 49 | 33.36 |
| 09/28/2026 19:57 | 100 | 33.43 |
| 09/28/2026 19:55 | 40 | 33.40 |
| 09/28/2026 19:55 | 12 | 33.40 |
| 09/28/2026 19:55 | 30 | 33.39 |
| 09/28/2026 19:55 | 30 | 33.39 |
| 09/28/2026 19:55 | 9 | 33.39 |
| 09/28/2026 19:55 | 1 | 33.39 |
| 09/28/2026 19:42 | 1 | 33.32 |
| 09/28/2026 19:42 | 30 | 33.31 |
| 09/28/2026 19:42 | 20 | 33.31 |
| 09/28/2026 19:42 | 100 | 33.31 |
| 09/28/2026 19:37 | 16 | 33.27 |
| 09/28/2026 19:30 | 75 | 33.23 |
| 09/28/2026 19:30 | 100 | 33.21 |
| 09/28/2026 19:30 | 100 | 33.21 |
| 09/28/2026 19:28 | 6 | 33.19 |
| 09/28/2026 19:22 | 48 | 33.13 |
| 09/28/2026 19:22 | 24 | 33.13 |
| 09/28/2026 19:22 | 61 | 33.14 |
| 09/28/2026 19:22 | 25 | 33.14 |
| 09/28/2026 19:21 | 14 | 33.14 |
| 09/28/2026 19:19 | 100 | 33.21 |
| 09/28/2026 19:17 | 100 | 33.22 |
| 09/28/2026 19:16 | 1 | 33.23 |
| 09/28/2026 19:16 | 66 | 33.23 |
| 09/28/2026 19:16 | 1 | 33.23 |
| 09/28/2026 19:16 | 34 | 33.23 |
| 09/28/2026 19:15 | 6 | 33.25 |
| 09/28/2026 19:15 | 12 | 33.25 |
| 09/28/2026 19:13 | 7 | 33.27 |
| 09/28/2026 19:11 | 7 | 33.28 |
| 09/28/2026 19:11 | 32 | 33.29 |
| 09/28/2026 19:11 | 7 | 33.28 |
| 09/28/2026 19:11 | 3 | 33.28 |
| 09/28/2026 19:11 | 7 | 33.27 |
| 09/28/2026 19:11 | 10 | 33.27 |
| 09/28/2026 19:11 | 2 | 33.27 |
| 09/28/2026 19:11 | 23 | 33.24 |
| 09/28/2026 19:11 | 10 | 33.24 |
| 09/28/2026 19:11 | 7 | 33.24 |
| 09/28/2026 19:11 | 1 | 33.11 |
| 09/28/2026 19:11 | 89 | 33.11 |
| 09/28/2026 19:02 | 11 | 33.11 |
| 09/28/2026 19:02 | 19 | 33.13 |
| 09/28/2026 19:02 | 61 | 33.14 |
| 09/28/2026 19:02 | 2 | 33.14 |
| 09/28/2026 19:02 | 1 | 33.14 |
| 09/28/2026 19:02 | 93 | 33.15 |
| 09/28/2026 18:57 | 7 | 33.15 |
| 09/28/2026 18:56 | 82 | 33.18 |
| 09/28/2026 18:56 | 18 | 33.18 |
| 09/28/2026 18:56 | 2 | 33.16 |
| 09/28/2026 18:56 | 23 | 33.16 |
| 09/28/2026 18:56 | 30 | 33.15 |
| 09/28/2026 18:56 | 100 | 33.15 |
| 09/28/2026 18:56 | 80 | 33.15 |
| 09/28/2026 18:56 | 100 | 33.14 |
| 09/28/2026 18:56 | 180 | 33.14 |
| 09/28/2026 18:48 | 22 | 33.05 |
| 09/28/2026 18:48 | 73 | 33.05 |
| 09/28/2026 18:47 | 5 | 33.05 |
| 09/28/2026 18:46 | 1 | 33.05 |
| 09/28/2026 18:46 | 18 | 33.06 |
| 09/28/2026 18:46 | 1 | 33.06 |
| 09/28/2026 18:46 | 2 | 33.06 |
| 09/28/2026 18:46 | 10 | 33.09 |
| 09/28/2026 18:46 | 10 | 33.09 |
| 09/28/2026 18:45 | 100 | 33.16 |
| 09/28/2026 18:43 | 1 | 33.10 |
| 09/28/2026 18:39 | 14 | 33.11 |
| 09/28/2026 18:39 | 86 | 33.11 |
| 09/28/2026 18:38 | 29 | 33.16 |
| 09/28/2026 18:38 | 71 | 33.16 |
| 09/28/2026 18:37 | 12 | 33.21 |
| 09/28/2026 18:37 | 100 | 33.21 |
| 09/28/2026 18:34 | 31 | 33.22 |
| 09/28/2026 18:32 | 1 | 33.31 |
| 09/28/2026 18:32 | 100 | 33.31 |
| 09/28/2026 18:31 | 20 | 33.32 |
| 09/28/2026 18:31 | 1 | 33.34 |
| 09/28/2026 18:31 | 1 | 33.34 |
| 09/28/2026 18:31 | 5 | 33.34 |
| 09/28/2026 18:26 | 100 | 33.40 |
| 09/28/2026 18:26 | 65 | 33.38 |
| 09/28/2026 18:26 | 20 | 33.38 |
| 09/28/2026 18:26 | 100 | 33.38 |
| 09/28/2026 18:26 | 65 | 33.37 |
| 09/28/2026 18:26 | 1 | 33.36 |
| 09/28/2026 18:25 | 1 | 33.28 |
| 09/28/2026 18:25 | 22 | 33.28 |
| 09/28/2026 18:25 | 78 | 33.28 |
| 09/28/2026 18:24 | 100 | 33.33 |
| 09/28/2026 18:24 | 19 | 33.31 |
| 09/28/2026 18:24 | 100 | 33.26 |
| 09/28/2026 18:24 | 81 | 33.28 |
| 09/28/2026 18:24 | 100 | 33.28 |
| 09/28/2026 18:20 | 32 | 33.24 |
| 09/28/2026 18:20 | 8 | 33.24 |
| 09/28/2026 18:18 | 100 | 33.21 |
| 09/28/2026 18:17 | 100 | 33.25 |
| 09/28/2026 18:16 | 66 | 33.26 |
| 09/28/2026 18:16 | 34 | 33.26 |
| 09/28/2026 18:16 | 32 | 33.25 |
| 09/28/2026 18:16 | 32 | 33.24 |
| 09/28/2026 18:16 | 32 | 33.24 |
| 09/28/2026 18:16 | 5 | 33.24 |
| 09/28/2026 18:16 | 96 | 33.24 |
| 09/28/2026 18:16 | 4 | 33.24 |
| 09/28/2026 18:16 | 11 | 33.23 |
| 09/28/2026 18:16 | 19 | 33.23 |
| 09/28/2026 18:16 | 11 | 33.20 |
| 09/28/2026 18:16 | 27 | 33.14 |
| 09/28/2026 18:16 | 10 | 33.14 |
| 09/28/2026 18:16 | 10 | 33.14 |
| 09/28/2026 18:16 | 10 | 33.15 |
| 09/28/2026 18:16 | 10 | 33.15 |
| 09/28/2026 18:16 | 1 | 33.16 |
| 09/28/2026 18:16 | 1 | 33.16 |
| 09/28/2026 18:16 | 1 | 33.16 |
| 09/28/2026 18:16 | 158 | 33.16 |
| 09/28/2026 18:16 | 42 | 33.16 |
| 09/28/2026 18:16 | 1 | 33.16 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.17 |
| 09/28/2026 18:16 | 10 | 33.17 |
| 09/28/2026 18:16 | 1 | 33.18 |
| 09/28/2026 18:16 | 10 | 33.19 |
| 09/28/2026 18:16 | 10 | 33.21 |
| 09/28/2026 18:16 | 6 | 33.20 |
| 09/28/2026 18:16 | 100 | 33.21 |
| 09/28/2026 18:16 | 20 | 33.22 |
| 09/28/2026 18:16 | 48 | 33.22 |
| 09/28/2026 18:16 | 25 | 33.22 |
| 09/28/2026 18:16 | 52 | 33.22 |
| 09/28/2026 18:16 | 10 | 33.22 |
| 09/28/2026 18:16 | 38 | 33.22 |
| 09/28/2026 18:15 | 9 | 33.18 |
| 09/28/2026 18:14 | 25 | 33.19 |
| 09/28/2026 18:13 | 2 | 33.21 |
| 09/28/2026 18:13 | 10 | 33.19 |
| 09/28/2026 18:13 | 5 | 33.20 |
| 09/28/2026 18:13 | 34 | 33.22 |
| 09/28/2026 18:12 | 35 | 33.22 |
| 09/28/2026 18:11 | 23 | 33.22 |
| 09/28/2026 18:11 | 12 | 33.22 |
| 09/28/2026 18:10 | 3 | 33.22 |
| 09/28/2026 18:10 | 2 | 33.21 |
| 09/28/2026 18:10 | 264 | 33.20 |
| 09/28/2026 18:10 | 100 | 33.20 |
| 09/28/2026 18:10 | 52 | 33.20 |
| 09/28/2026 18:10 | 30 | 33.20 |
| 09/28/2026 18:10 | 1 | 33.20 |
| 09/28/2026 18:10 | 12 | 33.19 |
| 09/28/2026 18:10 | 25 | 33.19 |
| 09/28/2026 18:10 | 25 | 33.19 |
| 09/28/2026 18:10 | 25 | 33.19 |
| 09/28/2026 18:10 | 25 | 33.19 |
| 09/28/2026 18:10 | 25 | 33.18 |
| 09/28/2026 18:10 | 25 | 33.18 |
| 09/28/2026 18:10 | 25 | 33.18 |
| 09/28/2026 18:10 | 25 | 33.18 |
| 09/28/2026 18:09 | 18 | 33.19 |
| 09/28/2026 18:09 | 93 | 33.18 |
| 09/28/2026 18:09 | 7 | 33.18 |
| 09/28/2026 18:08 | 21 | 33.15 |
| 09/28/2026 18:06 | 100 | 33.18 |
| 09/28/2026 18:00 | 1 | 33.08 |
| 09/28/2026 18:00 | 14 | 33.08 |
| 09/28/2026 17:59 | 30 | 33.08 |
| 09/28/2026 17:59 | 1 | 33.09 |
| 09/28/2026 17:59 | 1 | 33.12 |
| 09/28/2026 17:59 | 4 | 33.12 |
| 09/28/2026 17:59 | 1 | 33.12 |
| 09/28/2026 17:59 | 1 | 33.12 |
| 09/28/2026 17:58 | 1 | 33.13 |
| 09/28/2026 17:58 | 70 | 33.13 |
| 09/28/2026 17:58 | 30 | 33.13 |
| 09/28/2026 17:48 | 87 | 33.19 |
| 09/28/2026 17:48 | 8 | 33.19 |
| 09/28/2026 17:48 | 5 | 33.19 |
| 09/28/2026 17:48 | 12 | 33.21 |
| 09/28/2026 17:42 | 9 | 33.25 |
| 09/28/2026 17:42 | 1 | 33.25 |
| 09/28/2026 17:41 | 3 | 33.28 |
| 09/28/2026 17:41 | 95 | 33.28 |
| 09/28/2026 17:41 | 5 | 33.28 |
| 09/28/2026 17:39 | 1 | 33.29 |
| 09/28/2026 17:39 | 1 | 33.29 |
| 09/28/2026 17:39 | 1 | 33.29 |
| 09/28/2026 17:37 | 15 | 33.30 |
| 09/28/2026 17:36 | 100 | 33.33 |
| 09/28/2026 17:34 | 100 | 33.34 |
| 09/28/2026 17:33 | 100 | 33.32 |
| 09/28/2026 17:33 | 200 | 33.32 |
| 09/28/2026 17:33 | 1 | 33.32 |
| 09/28/2026 17:33 | 100 | 33.33 |
| 09/28/2026 17:33 | 6 | 33.33 |
| 09/28/2026 17:33 | 1 | 33.34 |
| 09/28/2026 17:33 | 29 | 33.34 |
| 09/28/2026 17:31 | 6 | 33.38 |
| 09/28/2026 17:30 | 6 | 33.40 |
| 09/28/2026 17:09 | 30 | 33.46 |
| 09/28/2026 17:09 | 100 | 33.46 |
| 09/28/2026 17:07 | 5 | 33.36 |
| 09/28/2026 16:56 | 100 | 33.38 |
| 09/28/2026 16:56 | 20 | 33.38 |
| 09/28/2026 16:55 | 80 | 33.42 |
| 09/28/2026 16:55 | 20 | 33.42 |
| 09/28/2026 16:55 | 100 | 33.45 |
| 09/28/2026 16:55 | 100 | 33.44 |
| 09/28/2026 16:55 | 20 | 33.44 |
| 09/28/2026 16:55 | 100 | 33.44 |
| 09/28/2026 16:55 | 98 | 33.45 |
| 09/28/2026 16:55 | 2 | 33.45 |
| 09/28/2026 16:52 | 100 | 33.565 |
| 09/28/2026 16:46 | 10 | 33.43 |
| 09/28/2026 16:46 | 1 | 33.54 |
| 09/28/2026 16:39 | 5 | 33.58 |
| 09/28/2026 16:39 | 9 | 33.59 |
| 09/28/2026 16:39 | 10 | 33.60 |
| 09/28/2026 16:39 | 300 | 33.60 |
| 09/28/2026 16:35 | 4 | 33.61 |
| 09/28/2026 16:34 | 25 | 33.70 |
| 09/28/2026 16:34 | 1 | 33.74 |
| 09/28/2026 16:22 | 29 | 33.74 |
| 09/28/2026 16:22 | 2 | 33.74 |
| 09/28/2026 16:22 | 69 | 33.74 |
| 09/28/2026 16:22 | 9 | 33.72 |
| 09/28/2026 16:22 | 12 | 33.72 |
| 09/28/2026 16:22 | 88 | 33.72 |
| 09/28/2026 16:16 | 1 | 33.61 |
| 09/28/2026 16:16 | 100 | 33.62 |
| 09/28/2026 16:16 | 37 | 33.64 |
| 09/28/2026 16:16 | 2 | 33.64 |
| 09/28/2026 16:16 | 200 | 33.64 |
| 09/28/2026 16:02 | 1 | 33.94 |
| 09/28/2026 15:43 | 100 | 33.76 |
| 09/28/2026 15:43 | 100 | 33.76 |
| 09/28/2026 15:42 | 23 | 33.76 |
| 09/28/2026 15:42 | 2 | 33.76 |
| 09/28/2026 15:39 | 20 | 33.76 |
| 09/28/2026 15:36 | 22 | 33.63 |
| 09/28/2026 15:36 | 58 | 33.76 |
| 09/28/2026 15:36 | 100 | 33.73 |
| 09/28/2026 15:36 | 45 | 33.66 |
| 09/28/2026 15:35 | 56 | 33.66 |
| 09/28/2026 15:35 | 35 | 33.50 |
| 09/28/2026 15:35 | 6 | 33.50 |
| 09/28/2026 15:35 | 9 | 33.50 |
| 09/28/2026 15:35 | 11 | 33.50 |
| 09/28/2026 15:35 | 30 | 33.50 |
| 09/28/2026 15:34 | 1 | 33.35 |
| 09/28/2026 15:34 | 78 | 33.40 |
| 09/28/2026 15:34 | 33 | 33.40 |
| 09/28/2026 15:34 | 33 | 33.41 |
| 09/28/2026 15:34 | 33 | 33.41 |
| 09/28/2026 15:34 | 33 | 33.41 |
| 09/28/2026 15:34 | 1 | 33.41 |
| 09/28/2026 15:34 | 31 | 33.41 |
| 09/28/2026 15:34 | 80 | 33.41 |
| 09/28/2026 15:34 | 20 | 33.41 |
| 09/28/2026 15:34 | 89 | 33.42 |
| 09/28/2026 15:34 | 11 | 33.42 |
| 09/28/2026 15:34 | 100 | 33.46 |
| 09/28/2026 15:33 | 100 | 33.825 |
| 09/28/2026 15:32 | 43 | 33.60 |
| 09/28/2026 15:32 | 37 | 33.60 |
| 09/28/2026 15:30 | 1 | 33.70 |
| 09/28/2026 15:30 | 12 | 33.70 |
| 09/28/2026 15:30 | 31 | 33.90 |
| 09/28/2026 15:30 | 49 | 33.90 |
| 09/28/2026 15:30 | 7 | 33.90 |
| 09/28/2026 15:30 | 7 | 33.90 |
| 09/28/2026 15:30 | 63 | 33.90 |
| 09/28/2026 15:30 | 7 | 34.075 |
| 09/28/2026 15:30 | 78 | 34.00 |
| 09/28/2026 15:30 | 7 | 33.90 |
| 09/28/2026 15:30 | 11648 | 33.89 |
| 09/28/2026 15:30 | 11648 | 33.89 |