Large gap with delayed quotes
|
Last quote
09/21/2026
-
20:46:04
|
Bid
09/21/2026 -
21:00:29
|
Bid Volume |
Ask
09/21/2026 -
21:00:29
|
Ask Volume |
|---|---|---|---|---|
|
46.97
-0.32
(
-0.68% )
|
46.97
|
300 |
47.00
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/21/2026 21:00 | 4 | 46.99 |
| 09/21/2026 21:00 | 4 | 46.99 |
| 09/21/2026 21:00 | 43 | 46.97 |
| 09/21/2026 20:58 | 4 | 46.95 |
| 09/21/2026 20:55 | 26 | 46.94 |
| 09/21/2026 20:55 | 1 | 46.96 |
| 09/21/2026 20:53 | 10 | 46.95 |
| 09/21/2026 20:53 | 8 | 46.96 |
| 09/21/2026 20:51 | 12 | 46.96 |
| 09/21/2026 20:50 | 19 | 46.97 |
| 09/21/2026 20:48 | 22 | 46.98 |
| 09/21/2026 20:48 | 22 | 46.98 |
| 09/21/2026 20:47 | 19 | 46.95 |
| 09/21/2026 20:47 | 21 | 46.95 |
| 09/21/2026 20:47 | 13 | 46.95 |
| 09/21/2026 20:46 | 100 | 46.97 |
| 09/21/2026 20:46 | 100 | 46.97 |
| 09/21/2026 20:45 | 17 | 46.94 |
| 09/21/2026 20:44 | 100 | 46.96 |
| 09/21/2026 20:44 | 57 | 46.96 |
| 09/21/2026 20:44 | 9 | 46.96 |
| 09/21/2026 20:44 | 4 | 46.96 |
| 09/21/2026 20:38 | 20 | 46.89 |
| 09/21/2026 20:38 | 68 | 46.91 |
| 09/21/2026 20:36 | 14 | 46.92 |
| 09/21/2026 20:36 | 51 | 46.92 |
| 09/21/2026 20:36 | 1 | 46.92 |
| 09/21/2026 20:36 | 13 | 46.95 |
| 09/21/2026 20:35 | 74 | 46.97 |
| 09/21/2026 20:34 | 20 | 46.94 |
| 09/21/2026 20:33 | 80 | 46.94 |
| 09/21/2026 20:33 | 20 | 46.94 |
| 09/21/2026 20:33 | 20 | 46.95 |
| 09/21/2026 20:32 | 1 | 46.96 |
| 09/21/2026 20:32 | 20 | 46.97 |
| 09/21/2026 20:32 | 20 | 46.97 |
| 09/21/2026 20:32 | 12 | 46.97 |
| 09/21/2026 20:32 | 182 | 46.99 |
| 09/21/2026 20:32 | 100 | 46.97 |
| 09/21/2026 20:32 | 11 | 46.97 |
| 09/21/2026 20:32 | 118 | 46.99 |
| 09/21/2026 20:32 | 26 | 46.99 |
| 09/21/2026 20:32 | 45 | 46.99 |
| 09/21/2026 20:32 | 40 | 46.99 |
| 09/21/2026 20:32 | 25 | 46.99 |
| 09/21/2026 20:32 | 40 | 46.99 |
| 09/21/2026 20:32 | 25 | 46.99 |
| 09/21/2026 20:32 | 15 | 46.99 |
| 09/21/2026 20:32 | 66 | 46.99 |
| 09/21/2026 20:32 | 45 | 46.99 |
| 09/21/2026 20:32 | 40 | 46.99 |
| 09/21/2026 20:32 | 15 | 46.99 |
| 09/21/2026 20:32 | 35 | 47.00 |
| 09/21/2026 20:32 | 25 | 47.00 |
| 09/21/2026 20:32 | 40 | 47.00 |
| 09/21/2026 20:32 | 24 | 47.01 |
| 09/21/2026 20:32 | 25 | 47.01 |
| 09/21/2026 20:32 | 51 | 47.01 |
| 09/21/2026 20:32 | 60 | 47.01 |
| 09/21/2026 20:32 | 40 | 47.01 |
| 09/21/2026 20:32 | 10 | 47.03 |
| 09/21/2026 20:32 | 10 | 47.03 |
| 09/21/2026 20:32 | 2 | 47.04 |
| 09/21/2026 20:32 | 2 | 47.04 |
| 09/21/2026 20:32 | 5 | 47.05 |
| 09/21/2026 20:32 | 6 | 47.07 |
| 09/21/2026 20:31 | 100 | 47.09 |
| 09/21/2026 20:31 | 10 | 47.09 |
| 09/21/2026 20:31 | 2 | 47.08 |
| 09/21/2026 20:29 | 83 | 47.08 |
| 09/21/2026 20:29 | 117 | 47.08 |
| 09/21/2026 20:29 | 100 | 47.08 |
| 09/21/2026 20:29 | 10 | 47.08 |
| 09/21/2026 20:29 | 21 | 47.08 |
| 09/21/2026 20:29 | 78 | 47.07 |
| 09/21/2026 20:29 | 12 | 47.07 |
| 09/21/2026 20:29 | 110 | 47.07 |
| 09/21/2026 20:29 | 200 | 47.07 |
| 09/21/2026 20:28 | 24 | 47.09 |
| 09/21/2026 20:26 | 25 | 47.115 |
| 09/21/2026 20:23 | 100 | 47.11 |
| 09/21/2026 20:23 | 22 | 47.11 |
| 09/21/2026 20:23 | 3 | 47.11 |
| 09/21/2026 20:23 | 22 | 47.11 |
| 09/21/2026 20:23 | 1 | 47.11 |
| 09/21/2026 20:23 | 18 | 47.11 |
| 09/21/2026 20:23 | 6 | 47.11 |
| 09/21/2026 20:20 | 12 | 47.11 |
| 09/21/2026 20:19 | 58 | 47.09 |
| 09/21/2026 20:19 | 79 | 47.09 |
| 09/21/2026 20:18 | 2 | 47.09 |
| 09/21/2026 20:18 | 22 | 47.07 |
| 09/21/2026 20:18 | 5 | 47.07 |
| 09/21/2026 20:14 | 100 | 47.10 |
| 09/21/2026 20:14 | 44 | 47.10 |
| 09/21/2026 20:13 | 7 | 47.09 |
| 09/21/2026 20:13 | 1 | 47.10 |
| 09/21/2026 20:13 | 47 | 47.09 |
| 09/21/2026 20:13 | 80 | 47.09 |
| 09/21/2026 20:13 | 45 | 47.07 |
| 09/21/2026 20:13 | 45 | 47.07 |
| 09/21/2026 20:12 | 25 | 47.055 |
| 09/21/2026 20:12 | 25 | 47.055 |
| 09/21/2026 20:12 | 25 | 47.055 |
| 09/21/2026 20:11 | 100 | 47.06 |
| 09/21/2026 20:11 | 100 | 47.06 |
| 09/21/2026 20:11 | 100 | 47.06 |
| 09/21/2026 20:11 | 200 | 47.05 |
| 09/21/2026 20:09 | 32 | 47.035 |
| 09/21/2026 20:09 | 13 | 47.035 |
| 09/21/2026 20:03 | 40 | 47.04 |
| 09/21/2026 20:03 | 5 | 47.04 |
| 09/21/2026 20:03 | 2 | 47.02 |
| 09/21/2026 20:03 | 18 | 47.02 |
| 09/21/2026 20:01 | 100 | 47.03 |
| 09/21/2026 20:00 | 4 | 47.01 |
| 09/21/2026 20:00 | 11 | 47.00 |
| 09/21/2026 19:57 | 19 | 47.00 |
| 09/21/2026 19:57 | 2 | 47.02 |
| 09/21/2026 19:56 | 4 | 47.02 |
| 09/21/2026 19:55 | 45 | 47.01 |
| 09/21/2026 19:54 | 20 | 47.00 |
| 09/21/2026 19:49 | 25 | 46.98 |
| 09/21/2026 19:48 | 14 | 46.98 |
| 09/21/2026 19:47 | 7 | 46.98 |
| 09/21/2026 19:46 | 12 | 46.98 |
| 09/21/2026 19:45 | 13 | 47.00 |
| 09/21/2026 19:45 | 22 | 47.025 |
| 09/21/2026 19:43 | 100 | 47.00 |
| 09/21/2026 19:43 | 100 | 46.99 |
| 09/21/2026 19:43 | 100 | 46.99 |
| 09/21/2026 19:42 | 100 | 46.96 |
| 09/21/2026 19:42 | 9 | 46.96 |
| 09/21/2026 19:42 | 100 | 46.95 |
| 09/21/2026 19:42 | 13 | 46.94 |
| 09/21/2026 19:35 | 50 | 47.00 |
| 09/21/2026 19:35 | 100 | 46.98 |
| 09/21/2026 19:35 | 100 | 46.98 |
| 09/21/2026 19:35 | 5 | 46.98 |
| 09/21/2026 19:35 | 100 | 46.98 |
| 09/21/2026 19:35 | 4 | 46.98 |
| 09/21/2026 19:35 | 4 | 46.97 |
| 09/21/2026 19:35 | 100 | 46.96 |
| 09/21/2026 19:34 | 58 | 46.95 |
| 09/21/2026 19:33 | 12 | 46.94 |
| 09/21/2026 19:32 | 11 | 46.93 |
| 09/21/2026 19:31 | 23 | 46.93 |
| 09/21/2026 19:31 | 4 | 46.93 |
| 09/21/2026 19:31 | 34 | 46.93 |
| 09/21/2026 19:30 | 100 | 46.945 |
| 09/21/2026 19:21 | 9 | 46.94 |
| 09/21/2026 19:21 | 100 | 46.93 |
| 09/21/2026 19:21 | 100 | 46.93 |
| 09/21/2026 19:19 | 5 | 46.91 |
| 09/21/2026 19:19 | 20 | 46.91 |
| 09/21/2026 19:19 | 2 | 46.91 |
| 09/21/2026 19:19 | 100 | 46.92 |
| 09/21/2026 19:19 | 20 | 46.92 |
| 09/21/2026 19:19 | 89 | 46.93 |
| 09/21/2026 19:19 | 89 | 46.94 |
| 09/21/2026 19:19 | 89 | 46.94 |
| 09/21/2026 19:18 | 21 | 46.96 |
| 09/21/2026 19:18 | 26 | 46.96 |
| 09/21/2026 19:18 | 58 | 46.95 |
| 09/21/2026 19:18 | 42 | 46.95 |
| 09/21/2026 19:18 | 7 | 46.95 |
| 09/21/2026 19:18 | 100 | 46.94 |
| 09/21/2026 19:15 | 100 | 46.93 |
| 09/21/2026 19:15 | 55 | 46.93 |
| 09/21/2026 19:15 | 45 | 46.93 |
| 09/21/2026 19:13 | 34 | 46.905 |
| 09/21/2026 19:13 | 34 | 46.905 |
| 09/21/2026 19:13 | 100 | 46.91 |
| 09/21/2026 19:13 | 100 | 46.91 |
| 09/21/2026 19:13 | 100 | 46.91 |
| 09/21/2026 19:13 | 100 | 46.91 |
| 09/21/2026 19:12 | 13 | 46.89 |
| 09/21/2026 19:12 | 61 | 46.90 |
| 09/21/2026 19:11 | 12 | 46.90 |
| 09/21/2026 19:10 | 2 | 46.91 |
| 09/21/2026 19:10 | 11 | 46.91 |
| 09/21/2026 19:10 | 11 | 46.91 |
| 09/21/2026 19:10 | 77 | 46.92 |
| 09/21/2026 19:06 | 32 | 46.92 |
| 09/21/2026 19:06 | 2 | 46.91 |
| 09/21/2026 19:05 | 98 | 46.91 |
| 09/21/2026 19:05 | 20 | 46.91 |
| 09/21/2026 19:05 | 11 | 46.89 |
| 09/21/2026 19:00 | 95 | 46.92 |
| 09/21/2026 19:00 | 5 | 46.92 |
| 09/21/2026 19:00 | 1 | 46.91 |
| 09/21/2026 19:00 | 1 | 46.91 |
| 09/21/2026 18:59 | 100 | 46.89 |
| 09/21/2026 18:59 | 60 | 46.89 |
| 09/21/2026 18:57 | 14 | 46.855 |
| 09/21/2026 18:55 | 40 | 46.86 |
| 09/21/2026 18:51 | 100 | 46.83 |
| 09/21/2026 18:51 | 72 | 46.82 |
| 09/21/2026 18:51 | 1280 | 46.82 |
| 09/21/2026 18:51 | 20 | 46.82 |
| 09/21/2026 18:50 | 29 | 46.82 |
| 09/21/2026 18:48 | 1 | 46.82 |
| 09/21/2026 18:48 | 1 | 46.82 |
| 09/21/2026 18:47 | 100 | 46.83 |
| 09/21/2026 18:47 | 100 | 46.82 |
| 09/21/2026 18:47 | 100 | 46.82 |
| 09/21/2026 18:46 | 100 | 46.83 |
| 09/21/2026 18:46 | 100 | 46.83 |
| 09/21/2026 18:46 | 1 | 46.82 |
| 09/21/2026 18:46 | 1 | 46.82 |
| 09/21/2026 18:46 | 100 | 46.85 |
| 09/21/2026 18:46 | 20 | 46.87 |
| 09/21/2026 18:46 | 1 | 46.87 |
| 09/21/2026 18:46 | 100 | 46.88 |
| 09/21/2026 18:45 | 14 | 46.88 |
| 09/21/2026 18:44 | 100 | 46.91 |
| 09/21/2026 18:43 | 100 | 46.93 |
| 09/21/2026 18:41 | 29 | 46.90 |
| 09/21/2026 18:41 | 71 | 46.90 |
| 09/21/2026 18:41 | 852 | 46.90 |
| 09/21/2026 18:39 | 1404 | 46.90 |
| 09/21/2026 18:39 | 100 | 46.89 |
| 09/21/2026 18:39 | 49 | 46.89 |
| 09/21/2026 18:39 | 100 | 46.89 |
| 09/21/2026 18:39 | 100 | 46.90 |
| 09/21/2026 18:39 | 100 | 46.90 |
| 09/21/2026 18:39 | 100 | 46.90 |
| 09/21/2026 18:39 | 100 | 46.90 |
| 09/21/2026 18:39 | 100 | 46.94 |
| 09/21/2026 18:39 | 15 | 46.91 |
| 09/21/2026 18:39 | 100 | 46.95 |
| 09/21/2026 18:38 | 100 | 46.94 |
| 09/21/2026 18:38 | 100 | 46.94 |
| 09/21/2026 18:38 | 100 | 46.93 |
| 09/21/2026 18:38 | 94 | 46.92 |
| 09/21/2026 18:38 | 100 | 46.91 |
| 09/21/2026 18:37 | 3 | 46.92 |
| 09/21/2026 18:37 | 100 | 46.92 |
| 09/21/2026 18:37 | 97 | 46.91 |
| 09/21/2026 18:37 | 96 | 46.91 |
| 09/21/2026 18:37 | 4 | 46.91 |
| 09/21/2026 18:37 | 100 | 46.91 |
| 09/21/2026 18:37 | 200 | 46.89 |
| 09/21/2026 18:35 | 20 | 46.87 |
| 09/21/2026 18:35 | 80 | 46.87 |
| 09/21/2026 18:34 | 20 | 46.89 |
| 09/21/2026 18:34 | 13 | 46.91 |
| 09/21/2026 18:34 | 23 | 46.91 |
| 09/21/2026 18:34 | 20 | 46.92 |
| 09/21/2026 18:34 | 100 | 46.92 |
| 09/21/2026 18:32 | 100 | 46.96 |
| 09/21/2026 18:30 | 15 | 46.94 |
| 09/21/2026 18:30 | 4 | 46.95 |
| 09/21/2026 18:30 | 4 | 46.95 |
| 09/21/2026 18:29 | 20 | 46.92 |
| 09/21/2026 18:28 | 4 | 46.93 |
| 09/21/2026 18:28 | 96 | 46.93 |
| 09/21/2026 18:28 | 4 | 46.93 |
| 09/21/2026 18:28 | 100 | 46.91 |
| 09/21/2026 18:27 | 58 | 46.91 |
| 09/21/2026 18:25 | 100 | 46.92 |
| 09/21/2026 18:22 | 2 | 46.865 |
| 09/21/2026 18:22 | 2 | 46.865 |
| 09/21/2026 18:22 | 2 | 46.865 |
| 09/21/2026 18:22 | 2 | 46.865 |
| 09/21/2026 18:21 | 2 | 46.86 |
| 09/21/2026 18:21 | 2 | 46.86 |
| 09/21/2026 18:20 | 100 | 46.87 |
| 09/21/2026 18:20 | 4 | 46.88 |
| 09/21/2026 18:20 | 100 | 46.88 |
| 09/21/2026 18:20 | 20 | 46.88 |
| 09/21/2026 18:20 | 60 | 46.88 |
| 09/21/2026 18:20 | 100 | 46.89 |
| 09/21/2026 18:20 | 7 | 46.90 |
| 09/21/2026 18:20 | 4 | 46.90 |
| 09/21/2026 18:18 | 100 | 46.96 |
| 09/21/2026 18:18 | 100 | 46.96 |
| 09/21/2026 18:17 | 100 | 46.95 |
| 09/21/2026 18:16 | 13 | 46.905 |
| 09/21/2026 18:16 | 100 | 46.87 |
| 09/21/2026 18:16 | 200 | 46.87 |
| 09/21/2026 18:15 | 25 | 46.90 |
| 09/21/2026 18:15 | 11 | 46.89 |
| 09/21/2026 18:14 | 30 | 46.89 |
| 09/21/2026 18:14 | 19 | 46.89 |
| 09/21/2026 18:14 | 25 | 46.89 |
| 09/21/2026 18:14 | 23 | 46.89 |
| 09/21/2026 18:10 | 44 | 46.89 |
| 09/21/2026 18:10 | 100 | 46.88 |
| 09/21/2026 18:10 | 100 | 46.88 |
| 09/21/2026 18:10 | 100 | 46.88 |
| 09/21/2026 18:10 | 25 | 46.85 |
| 09/21/2026 18:08 | 20 | 46.84 |
| 09/21/2026 18:08 | 43 | 46.84 |
| 09/21/2026 18:08 | 17 | 46.84 |
| 09/21/2026 18:08 | 1 | 46.85 |
| 09/21/2026 18:08 | 4 | 46.85 |
| 09/21/2026 18:06 | 64 | 46.89 |
| 09/21/2026 18:06 | 20 | 46.89 |
| 09/21/2026 18:04 | 25 | 46.895 |
| 09/21/2026 18:02 | 7 | 46.885 |
| 09/21/2026 18:00 | 50 | 46.91 |
| 09/21/2026 17:59 | 42 | 46.90 |
| 09/21/2026 17:59 | 40 | 46.90 |
| 09/21/2026 17:57 | 75 | 46.87 |
| 09/21/2026 17:57 | 25 | 46.87 |
| 09/21/2026 17:57 | 24 | 46.87 |
| 09/21/2026 17:57 | 13 | 46.87 |
| 09/21/2026 17:56 | 12 | 46.87 |
| 09/21/2026 17:56 | 20 | 46.88 |
| 09/21/2026 17:54 | 39 | 46.89 |
| 09/21/2026 17:54 | 100 | 46.89 |
| 09/21/2026 17:53 | 19 | 46.83 |
| 09/21/2026 17:50 | 4 | 46.84 |
| 09/21/2026 17:50 | 20 | 46.84 |
| 09/21/2026 17:50 | 24 | 46.85 |
| 09/21/2026 17:50 | 12 | 46.85 |
| 09/21/2026 17:50 | 100 | 46.86 |
| 09/21/2026 17:50 | 200 | 46.90 |
| 09/21/2026 17:50 | 32 | 46.89 |
| 09/21/2026 17:50 | 68 | 46.89 |
| 09/21/2026 17:50 | 39 | 46.89 |
| 09/21/2026 17:50 | 127 | 46.89 |
| 09/21/2026 17:50 | 34 | 46.89 |
| 09/21/2026 17:50 | 34 | 46.89 |
| 09/21/2026 17:50 | 25 | 46.88 |
| 09/21/2026 17:46 | 25 | 46.85 |
| 09/21/2026 17:45 | 14 | 46.82 |
| 09/21/2026 17:44 | 11 | 46.80 |
| 09/21/2026 17:44 | 22 | 46.80 |
| 09/21/2026 17:43 | 100 | 46.79 |
| 09/21/2026 17:43 | 100 | 46.79 |
| 09/21/2026 17:42 | 23 | 46.75 |
| 09/21/2026 17:40 | 5 | 46.73 |
| 09/21/2026 17:40 | 39 | 46.73 |
| 09/21/2026 17:40 | 5 | 46.73 |
| 09/21/2026 17:40 | 100 | 46.72 |
| 09/21/2026 17:40 | 100 | 46.72 |
| 09/21/2026 17:40 | 62 | 46.69 |
| 09/21/2026 17:39 | 100 | 46.68 |
| 09/21/2026 17:39 | 1 | 46.67 |
| 09/21/2026 17:39 | 25 | 46.66 |
| 09/21/2026 17:39 | 100 | 46.66 |
| 09/21/2026 17:39 | 25 | 46.64 |
| 09/21/2026 17:35 | 85 | 46.63 |
| 09/21/2026 17:34 | 1 | 46.63 |
| 09/21/2026 17:34 | 1000 | 46.64 |
| 09/21/2026 17:34 | 4 | 46.65 |
| 09/21/2026 17:34 | 49 | 46.66 |
| 09/21/2026 17:32 | 15 | 46.695 |
| 09/21/2026 17:29 | 14 | 46.66 |
| 09/21/2026 17:28 | 9 | 46.67 |
| 09/21/2026 17:28 | 100 | 46.67 |
| 09/21/2026 17:28 | 5 | 46.67 |
| 09/21/2026 17:28 | 100 | 46.66 |
| 09/21/2026 17:28 | 100 | 46.66 |
| 09/21/2026 17:28 | 100 | 46.65 |
| 09/21/2026 17:28 | 100 | 46.65 |
| 09/21/2026 17:28 | 45 | 46.65 |
| 09/21/2026 17:28 | 11 | 46.65 |
| 09/21/2026 17:25 | 21 | 46.64 |
| 09/21/2026 17:23 | 3 | 46.63 |
| 09/21/2026 17:23 | 1 | 46.64 |
| 09/21/2026 17:22 | 3 | 46.64 |
| 09/21/2026 17:22 | 3 | 46.64 |
| 09/21/2026 17:22 | 8 | 46.64 |
| 09/21/2026 17:21 | 12 | 46.655 |
| 09/21/2026 17:21 | 10 | 46.655 |
| 09/21/2026 17:21 | 2 | 46.655 |
| 09/21/2026 17:21 | 3 | 46.655 |
| 09/21/2026 17:21 | 6 | 46.655 |
| 09/21/2026 17:21 | 1 | 46.655 |
| 09/21/2026 17:21 | 7 | 46.655 |
| 09/21/2026 17:21 | 21 | 46.655 |
| 09/21/2026 17:21 | 3 | 46.655 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 20 | 46.64 |
| 09/21/2026 17:21 | 4 | 46.64 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 24 | 46.64 |
| 09/21/2026 17:21 | 12 | 46.64 |
| 09/21/2026 17:19 | 100 | 46.65 |
| 09/21/2026 17:19 | 39 | 46.65 |
| 09/21/2026 17:19 | 100 | 46.65 |
| 09/21/2026 17:19 | 4 | 46.62 |
| 09/21/2026 17:19 | 1 | 46.63 |
| 09/21/2026 17:17 | 15 | 46.65 |
| 09/21/2026 17:17 | 100 | 46.65 |
| 09/21/2026 17:17 | 152 | 46.65 |
| 09/21/2026 17:17 | 20 | 46.65 |
| 09/21/2026 17:16 | 16 | 46.67 |
| 09/21/2026 17:13 | 51 | 46.67 |
| 09/21/2026 17:12 | 51 | 46.66 |
| 09/21/2026 17:12 | 136 | 46.66 |
| 09/21/2026 17:12 | 100 | 46.66 |
| 09/21/2026 17:12 | 100 | 46.65 |
| 09/21/2026 17:12 | 25 | 46.635 |
| 09/21/2026 17:11 | 100 | 46.63 |
| 09/21/2026 17:11 | 98 | 46.63 |
| 09/21/2026 17:11 | 100 | 46.64 |
| 09/21/2026 17:11 | 100 | 46.64 |
| 09/21/2026 17:11 | 21 | 46.64 |
| 09/21/2026 17:11 | 4 | 46.65 |
| 09/21/2026 17:10 | 72 | 46.68 |
| 09/21/2026 17:10 | 100 | 46.68 |
| 09/21/2026 17:09 | 11 | 46.67 |
| 09/21/2026 17:09 | 11 | 46.67 |
| 09/21/2026 17:09 | 3 | 46.67 |
| 09/21/2026 17:09 | 2 | 46.67 |
| 09/21/2026 17:09 | 39 | 46.67 |
| 09/21/2026 17:09 | 5 | 46.67 |
| 09/21/2026 17:09 | 100 | 46.65 |
| 09/21/2026 17:08 | 24 | 46.68 |
| 09/21/2026 17:08 | 1 | 46.70 |
| 09/21/2026 17:08 | 8 | 46.715 |
| 09/21/2026 17:07 | 29 | 46.71 |
| 09/21/2026 17:07 | 21 | 46.71 |
| 09/21/2026 17:05 | 100 | 46.75 |
| 09/21/2026 17:04 | 64 | 46.72 |
| 09/21/2026 17:04 | 77 | 46.72 |
| 09/21/2026 17:04 | 100 | 46.72 |
| 09/21/2026 17:04 | 87 | 46.72 |
| 09/21/2026 17:04 | 13 | 46.72 |
| 09/21/2026 17:03 | 15 | 46.75 |
| 09/21/2026 17:02 | 21 | 46.72 |
| 09/21/2026 17:02 | 100 | 46.73 |
| 09/21/2026 17:02 | 100 | 46.72 |
| 09/21/2026 17:01 | 100 | 46.71 |
| 09/21/2026 17:01 | 40 | 46.70 |
| 09/21/2026 17:01 | 23 | 46.69 |
| 09/21/2026 17:01 | 14 | 46.67 |
| 09/21/2026 16:59 | 2 | 46.68 |
| 09/21/2026 16:59 | 19 | 46.69 |
| 09/21/2026 16:59 | 25 | 46.69 |
| 09/21/2026 16:57 | 100 | 46.69 |
| 09/21/2026 16:55 | 96 | 46.67 |
| 09/21/2026 16:55 | 4 | 46.67 |
| 09/21/2026 16:55 | 5 | 46.69 |
| 09/21/2026 16:54 | 5 | 46.69 |
| 09/21/2026 16:54 | 5 | 46.69 |
| 09/21/2026 16:54 | 5 | 46.69 |
| 09/21/2026 16:54 | 5 | 46.69 |
| 09/21/2026 16:54 | 9 | 46.695 |
| 09/21/2026 16:54 | 9 | 46.69 |
| 09/21/2026 16:54 | 63 | 46.73 |
| 09/21/2026 16:53 | 12 | 46.73 |
| 09/21/2026 16:53 | 13 | 46.73 |
| 09/21/2026 16:53 | 12 | 46.73 |
| 09/21/2026 16:53 | 24 | 46.73 |
| 09/21/2026 16:53 | 100 | 46.73 |
| 09/21/2026 16:53 | 100 | 46.73 |
| 09/21/2026 16:53 | 21 | 46.73 |
| 09/21/2026 16:52 | 100 | 46.73 |
| 09/21/2026 16:52 | 39 | 46.73 |
| 09/21/2026 16:52 | 100 | 46.73 |
| 09/21/2026 16:52 | 100 | 46.73 |
| 09/21/2026 16:51 | 46 | 46.73 |
| 09/21/2026 16:51 | 100 | 46.73 |
| 09/21/2026 16:51 | 59 | 46.73 |
| 09/21/2026 16:51 | 100 | 46.73 |
| 09/21/2026 16:50 | 11 | 46.73 |
| 09/21/2026 16:49 | 31 | 46.75 |
| 09/21/2026 16:48 | 1 | 46.71 |
| 09/21/2026 16:46 | 74 | 46.75 |
| 09/21/2026 16:46 | 9 | 46.73 |
| 09/21/2026 16:46 | 9 | 46.72 |
| 09/21/2026 16:46 | 100 | 46.74 |
| 09/21/2026 16:45 | 4 | 46.81 |
| 09/21/2026 16:43 | 11 | 46.82 |
| 09/21/2026 16:42 | 4 | 46.76 |
| 09/21/2026 16:42 | 20 | 46.785 |
| 09/21/2026 16:39 | 100 | 46.84 |
| 09/21/2026 16:39 | 100 | 46.82 |
| 09/21/2026 16:39 | 39 | 46.82 |
| 09/21/2026 16:39 | 1 | 46.80 |
| 09/21/2026 16:39 | 100 | 46.80 |
| 09/21/2026 16:35 | 21 | 46.73 |
| 09/21/2026 16:35 | 56 | 46.74 |
| 09/21/2026 16:34 | 19 | 46.74 |
| 09/21/2026 16:33 | 4 | 46.82 |
| 09/21/2026 16:33 | 24 | 46.85 |
| 09/21/2026 16:33 | 50 | 46.85 |
| 09/21/2026 16:32 | 16 | 46.85 |
| 09/21/2026 16:32 | 14 | 46.85 |
| 09/21/2026 16:32 | 20 | 46.85 |
| 09/21/2026 16:30 | 11 | 46.90 |
| 09/21/2026 16:29 | 23 | 46.92 |
| 09/21/2026 16:29 | 100 | 46.95 |
| 09/21/2026 16:29 | 100 | 46.95 |
| 09/21/2026 16:29 | 100 | 46.94 |
| 09/21/2026 16:29 | 100 | 46.94 |
| 09/21/2026 16:29 | 100 | 46.93 |
| 09/21/2026 16:29 | 9 | 46.93 |
| 09/21/2026 16:27 | 13 | 46.87 |
| 09/21/2026 16:27 | 3 | 46.87 |
| 09/21/2026 16:27 | 100 | 46.86 |
| 09/21/2026 16:27 | 100 | 46.86 |
| 09/21/2026 16:27 | 100 | 46.86 |
| 09/21/2026 16:27 | 100 | 46.82 |
| 09/21/2026 16:26 | 11 | 46.79 |
| 09/21/2026 16:26 | 7 | 46.79 |
| 09/21/2026 16:24 | 13 | 46.86 |
| 09/21/2026 16:24 | 100 | 46.85 |
| 09/21/2026 16:22 | 100 | 46.81 |
| 09/21/2026 16:22 | 13 | 46.80 |
| 09/21/2026 16:22 | 7 | 46.79 |
| 09/21/2026 16:22 | 33 | 46.79 |
| 09/21/2026 16:22 | 4 | 46.80 |
| 09/21/2026 16:22 | 93 | 46.80 |
| 09/21/2026 16:21 | 18 | 46.745 |
| 09/21/2026 16:20 | 25 | 46.74 |
| 09/21/2026 16:19 | 13 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 21 | 46.745 |
| 09/21/2026 16:19 | 15 | 46.745 |
| 09/21/2026 16:19 | 14 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 14 | 46.745 |
| 09/21/2026 16:19 | 15 | 46.745 |
| 09/21/2026 16:19 | 38 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 72 | 46.745 |
| 09/21/2026 16:19 | 73 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 12 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 11 | 46.745 |
| 09/21/2026 16:19 | 22 | 46.745 |
| 09/21/2026 16:19 | 22 | 46.745 |
| 09/21/2026 16:19 | 22 | 46.745 |
| 09/21/2026 16:19 | 22 | 46.745 |
| 09/21/2026 16:19 | 22 | 46.745 |
| 09/21/2026 16:19 | 14 | 46.745 |
| 09/21/2026 16:19 | 26 | 46.745 |
| 09/21/2026 16:19 | 21 | 46.745 |
| 09/21/2026 16:19 | 21 | 46.745 |
| 09/21/2026 16:19 | 54 | 46.745 |
| 09/21/2026 16:19 | 53 | 46.745 |
| 09/21/2026 16:19 | 54 | 46.745 |
| 09/21/2026 16:19 | 21 | 46.745 |
| 09/21/2026 16:19 | 19 | 46.745 |
| 09/21/2026 16:19 | 23 | 46.745 |
| 09/21/2026 16:19 | 24 | 46.745 |
| 09/21/2026 16:19 | 26 | 46.745 |
| 09/21/2026 16:19 | 16 | 46.745 |
| 09/21/2026 16:19 | 61 | 46.745 |
| 09/21/2026 16:19 | 19 | 46.76 |
| 09/21/2026 16:19 | 19 | 46.78 |
| 09/21/2026 16:19 | 14 | 46.78 |
| 09/21/2026 16:19 | 15 | 46.78 |
| 09/21/2026 16:19 | 28 | 46.78 |
| 09/21/2026 16:19 | 14 | 46.78 |
| 09/21/2026 16:19 | 30 | 46.78 |
| 09/21/2026 16:18 | 34 | 46.76 |
| 09/21/2026 16:18 | 64 | 46.79 |
| 09/21/2026 16:18 | 13 | 46.79 |
| 09/21/2026 16:18 | 21 | 46.77 |
| 09/21/2026 16:18 | 15 | 46.78 |
| 09/21/2026 16:18 | 61 | 46.78 |
| 09/21/2026 16:18 | 100 | 46.77 |
| 09/21/2026 16:17 | 100 | 46.77 |
| 09/21/2026 16:17 | 100 | 46.76 |
| 09/21/2026 16:17 | 100 | 46.75 |
| 09/21/2026 16:16 | 10 | 46.71 |
| 09/21/2026 16:13 | 1 | 46.59 |
| 09/21/2026 16:11 | 75 | 46.69 |
| 09/21/2026 16:01 | 3 | 46.63 |
| 09/21/2026 16:01 | 10 | 46.64 |
| 09/21/2026 16:01 | 2 | 46.64 |
| 09/21/2026 16:01 | 7 | 46.64 |
| 09/21/2026 16:00 | 35 | 46.64 |
| 09/21/2026 16:00 | 100 | 46.68 |
| 09/21/2026 16:00 | 100 | 46.68 |
| 09/21/2026 16:00 | 1 | 46.61 |
| 09/21/2026 16:00 | 100 | 46.64 |
| 09/21/2026 16:00 | 1 | 46.60 |
| 09/21/2026 15:57 | 29 | 46.70 |
| 09/21/2026 15:57 | 70 | 46.71 |
| 09/21/2026 15:57 | 30 | 46.71 |
| 09/21/2026 15:57 | 3 | 46.70 |
| 09/21/2026 15:57 | 97 | 46.70 |
| 09/21/2026 15:57 | 25 | 46.69 |
| 09/21/2026 15:57 | 16 | 46.65 |
| 09/21/2026 15:57 | 43 | 46.65 |
| 09/21/2026 15:57 | 57 | 46.65 |
| 09/21/2026 15:57 | 100 | 46.65 |
| 09/21/2026 15:56 | 10 | 46.59 |
| 09/21/2026 15:55 | 1 | 46.60 |
| 09/21/2026 15:55 | 23 | 46.61 |
| 09/21/2026 15:54 | 4 | 46.64 |
| 09/21/2026 15:54 | 23 | 46.64 |
| 09/21/2026 15:54 | 5 | 46.61 |
| 09/21/2026 15:54 | 3 | 46.635 |
| 09/21/2026 15:54 | 109 | 46.64 |
| 09/21/2026 15:54 | 16 | 46.64 |
| 09/21/2026 15:54 | 25 | 46.65 |
| 09/21/2026 15:54 | 28 | 46.65 |
| 09/21/2026 15:52 | 3 | 46.74 |
| 09/21/2026 15:52 | 24 | 46.69 |
| 09/21/2026 15:52 | 1 | 46.73 |
| 09/21/2026 15:51 | 25 | 46.72 |
| 09/21/2026 15:50 | 25 | 46.70 |
| 09/21/2026 15:50 | 25 | 46.72 |
| 09/21/2026 15:49 | 25 | 46.66 |
| 09/21/2026 15:49 | 28 | 46.68 |
| 09/21/2026 15:49 | 253 | 46.71 |
| 09/21/2026 15:49 | 78 | 46.71 |
| 09/21/2026 15:49 | 77 | 46.71 |
| 09/21/2026 15:49 | 8 | 46.77 |
| 09/21/2026 15:48 | 8 | 46.79 |
| 09/21/2026 15:47 | 100 | 46.84 |
| 09/21/2026 15:46 | 44 | 46.71 |
| 09/21/2026 15:46 | 48 | 46.71 |
| 09/21/2026 15:46 | 25 | 46.74 |
| 09/21/2026 15:45 | 71 | 46.74 |
| 09/21/2026 15:45 | 21 | 46.73 |
| 09/21/2026 15:45 | 21 | 46.74 |
| 09/21/2026 15:45 | 1 | 46.74 |
| 09/21/2026 15:45 | 25 | 46.71 |
| 09/21/2026 15:44 | 25 | 46.71 |
| 09/21/2026 15:44 | 25 | 46.685 |
| 09/21/2026 15:43 | 20 | 46.70 |
| 09/21/2026 15:42 | 28 | 46.69 |
| 09/21/2026 15:42 | 1 | 46.70 |
| 09/21/2026 15:42 | 10 | 46.70 |
| 09/21/2026 15:42 | 111 | 46.73 |
| 09/21/2026 15:41 | 2 | 46.75 |
| 09/21/2026 15:41 | 2 | 46.75 |
| 09/21/2026 15:41 | 5 | 46.79 |
| 09/21/2026 15:38 | 36 | 46.85 |
| 09/21/2026 15:38 | 45 | 46.85 |
| 09/21/2026 15:38 | 255 | 46.85 |
| 09/21/2026 15:37 | 22 | 46.84 |
| 09/21/2026 15:37 | 1 | 46.83 |
| 09/21/2026 15:35 | 100 | 46.81 |
| 09/21/2026 15:35 | 26 | 46.82 |
| 09/21/2026 15:35 | 25 | 46.85 |
| 09/21/2026 15:35 | 25 | 46.86 |
| 09/21/2026 15:35 | 25 | 46.86 |
| 09/21/2026 15:35 | 1 | 46.88 |
| 09/21/2026 15:35 | 57 | 46.90 |
| 09/21/2026 15:35 | 200 | 46.90 |
| 09/21/2026 15:35 | 401 | 46.90 |
| 09/21/2026 15:35 | 99 | 46.90 |
| 09/21/2026 15:35 | 1 | 46.91 |
| 09/21/2026 15:35 | 28 | 46.95 |
| 09/21/2026 15:35 | 48 | 46.95 |
| 09/21/2026 15:35 | 24 | 46.95 |
| 09/21/2026 15:35 | 5 | 46.95 |
| 09/21/2026 15:35 | 100 | 47.00 |
| 09/21/2026 15:35 | 100 | 47.00 |
| 09/21/2026 15:35 | 50 | 47.00 |
| 09/21/2026 15:35 | 30 | 47.00 |
| 09/21/2026 15:35 | 48 | 47.01 |
| 09/21/2026 15:34 | 24 | 47.03 |
| 09/21/2026 15:34 | 25 | 47.09 |
| 09/21/2026 15:34 | 18 | 47.02 |
| 09/21/2026 15:33 | 36 | 47.03 |
| 09/21/2026 15:33 | 18 | 47.09 |
| 09/21/2026 15:33 | 18 | 47.09 |
| 09/21/2026 15:33 | 48 | 47.10 |
| 09/21/2026 15:32 | 20 | 47.10 |
| 09/21/2026 15:32 | 2 | 47.08 |
| 09/21/2026 15:32 | 2 | 47.09 |
| 09/21/2026 15:32 | 2 | 47.09 |
| 09/21/2026 15:32 | 2 | 47.09 |
| 09/21/2026 15:32 | 2 | 47.09 |
| 09/21/2026 15:32 | 2 | 47.09 |
| 09/21/2026 15:30 | 46 | 47.24 |
| 09/21/2026 15:30 | 100 | 47.15 |
| 09/21/2026 15:30 | 5850 | 47.11 |
| 09/21/2026 15:30 | 5850 | 47.11 |