Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
48.80
+0.61
(
+1.27% )
|
48.79
|
100 |
48.83
|
200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 48.80 |
| 10/16/2026 23:20 | � | 48.80 |
| 10/16/2026 22:30 | � | 48.80 |
| 10/16/2026 22:00 | � | 48.80 |
| 10/16/2026 22:00 | 28209 | 48.80 |
| 10/16/2026 21:59 | 100 | 48.83 |
| 10/16/2026 21:59 | 47 | 48.83 |
| 10/16/2026 21:59 | 153 | 48.83 |
| 10/16/2026 21:59 | 1 | 48.81 |
| 10/16/2026 21:59 | 7 | 48.80 |
| 10/16/2026 21:59 | 4 | 48.80 |
| 10/16/2026 21:59 | 7 | 48.80 |
| 10/16/2026 21:59 | 27 | 48.80 |
| 10/16/2026 21:59 | 2 | 48.80 |
| 10/16/2026 21:59 | 6 | 48.80 |
| 10/16/2026 21:59 | 13 | 48.81 |
| 10/16/2026 21:59 | 2 | 48.805 |
| 10/16/2026 21:59 | 6 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.82 |
| 10/16/2026 21:59 | 63 | 48.80 |
| 10/16/2026 21:59 | 43 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 8 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.82 |
| 10/16/2026 21:59 | 2 | 48.80 |
| 10/16/2026 21:59 | 23 | 48.80 |
| 10/16/2026 21:59 | 2 | 48.80 |
| 10/16/2026 21:59 | 3 | 48.80 |
| 10/16/2026 21:59 | 42 | 48.82 |
| 10/16/2026 21:59 | 100 | 48.82 |
| 10/16/2026 21:59 | 300 | 48.82 |
| 10/16/2026 21:59 | 100 | 48.82 |
| 10/16/2026 21:59 | 18 | 48.80 |
| 10/16/2026 21:59 | 13 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.81 |
| 10/16/2026 21:59 | 49 | 48.81 |
| 10/16/2026 21:59 | 100 | 48.81 |
| 10/16/2026 21:59 | 190 | 48.81 |
| 10/16/2026 21:59 | 9 | 48.81 |
| 10/16/2026 21:59 | 8 | 48.81 |
| 10/16/2026 21:59 | 1 | 48.81 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 9 | 48.80 |
| 10/16/2026 21:59 | 100 | 48.80 |
| 10/16/2026 21:59 | 17 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.81 |
| 10/16/2026 21:59 | 100 | 48.81 |
| 10/16/2026 21:59 | 190 | 48.81 |
| 10/16/2026 21:59 | 51 | 48.81 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 36 | 48.80 |
| 10/16/2026 21:59 | 16 | 48.80 |
| 10/16/2026 21:59 | 100 | 48.80 |
| 10/16/2026 21:59 | 8 | 48.80 |
| 10/16/2026 21:59 | 9 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 100 | 48.80 |
| 10/16/2026 21:59 | 170 | 48.80 |
| 10/16/2026 21:59 | 11 | 48.80 |
| 10/16/2026 21:59 | 100 | 48.80 |
| 10/16/2026 21:59 | 2 | 48.80 |
| 10/16/2026 21:59 | 93 | 48.80 |
| 10/16/2026 21:59 | 9 | 48.80 |
| 10/16/2026 21:59 | 95 | 48.81 |
| 10/16/2026 21:59 | 20 | 48.80 |
| 10/16/2026 21:59 | 10 | 48.80 |
| 10/16/2026 21:59 | 18 | 48.84 |
| 10/16/2026 21:59 | 2 | 48.84 |
| 10/16/2026 21:59 | 40 | 48.83 |
| 10/16/2026 21:59 | 200 | 48.80 |
| 10/16/2026 21:59 | 15 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 42 | 48.80 |
| 10/16/2026 21:59 | 1 | 48.80 |
| 10/16/2026 21:59 | 9 | 48.80 |
| 10/16/2026 21:59 | 30 | 48.84 |
| 10/16/2026 21:59 | 40 | 48.83 |
| 10/16/2026 21:59 | 21 | 48.83 |
| 10/16/2026 21:59 | 27 | 48.83 |
| 10/16/2026 21:59 | 28 | 48.83 |
| 10/16/2026 21:59 | 42 | 48.81 |
| 10/16/2026 21:59 | 24 | 48.81 |
| 10/16/2026 21:59 | 100 | 48.81 |
| 10/16/2026 21:59 | 21 | 48.81 |
| 10/16/2026 21:59 | 300 | 48.81 |
| 10/16/2026 21:59 | 234 | 48.81 |
| 10/16/2026 21:59 | 100 | 48.80 |
| 10/16/2026 21:59 | 61 | 48.81 |
| 10/16/2026 21:59 | 5 | 48.81 |
| 10/16/2026 21:58 | 1 | 48.80 |
| 10/16/2026 21:58 | 9 | 48.80 |
| 10/16/2026 21:58 | 6 | 48.83 |
| 10/16/2026 21:58 | 1 | 48.815 |
| 10/16/2026 21:58 | 40 | 48.80 |
| 10/16/2026 21:58 | 127 | 48.81 |
| 10/16/2026 21:58 | 31 | 48.81 |
| 10/16/2026 21:58 | 100 | 48.81 |
| 10/16/2026 21:58 | 2 | 48.81 |
| 10/16/2026 21:58 | 20 | 48.81 |
| 10/16/2026 21:58 | 18 | 48.81 |
| 10/16/2026 21:58 | 100 | 48.81 |
| 10/16/2026 21:58 | 300 | 48.81 |
| 10/16/2026 21:58 | 100 | 48.80 |
| 10/16/2026 21:58 | 1 | 48.80 |
| 10/16/2026 21:58 | 1 | 48.80 |
| 10/16/2026 21:58 | 2 | 48.80 |
| 10/16/2026 21:58 | 2 | 48.80 |
| 10/16/2026 21:58 | 23 | 48.80 |
| 10/16/2026 21:57 | 50 | 48.81 |
| 10/16/2026 21:57 | 100 | 48.81 |
| 10/16/2026 21:57 | 40 | 48.81 |
| 10/16/2026 21:57 | 28 | 48.80 |
| 10/16/2026 21:57 | 1 | 48.82 |
| 10/16/2026 21:57 | 3 | 48.82 |
| 10/16/2026 21:57 | 37 | 48.82 |
| 10/16/2026 21:57 | 40 | 48.82 |
| 10/16/2026 21:57 | 100 | 48.82 |
| 10/16/2026 21:57 | 80 | 48.81 |
| 10/16/2026 21:57 | 20 | 48.81 |
| 10/16/2026 21:57 | 21 | 48.81 |
| 10/16/2026 21:57 | 1 | 48.81 |
| 10/16/2026 21:57 | 20 | 48.81 |
| 10/16/2026 21:57 | 20 | 48.81 |
| 10/16/2026 21:57 | 11 | 48.81 |
| 10/16/2026 21:57 | 70 | 48.81 |
| 10/16/2026 21:57 | 11 | 48.81 |
| 10/16/2026 21:57 | 16 | 48.81 |
| 10/16/2026 21:57 | 120 | 48.81 |
| 10/16/2026 21:57 | 200 | 48.81 |
| 10/16/2026 21:57 | 100 | 48.81 |
| 10/16/2026 21:57 | 18 | 48.79 |
| 10/16/2026 21:57 | 82 | 48.79 |
| 10/16/2026 21:57 | 100 | 48.80 |
| 10/16/2026 21:57 | 63 | 48.80 |
| 10/16/2026 21:57 | 100 | 48.80 |
| 10/16/2026 21:57 | 200 | 48.80 |
| 10/16/2026 21:57 | 1 | 48.78 |
| 10/16/2026 21:57 | 19 | 48.78 |
| 10/16/2026 21:57 | 80 | 48.79 |
| 10/16/2026 21:57 | 120 | 48.79 |
| 10/16/2026 21:57 | 40 | 48.79 |
| 10/16/2026 21:57 | 40 | 48.795 |
| 10/16/2026 21:57 | 32 | 48.80 |
| 10/16/2026 21:57 | 50 | 48.80 |
| 10/16/2026 21:57 | 60 | 48.795 |
| 10/16/2026 21:57 | 40 | 48.795 |
| 10/16/2026 21:57 | 729 | 48.80 |
| 10/16/2026 21:56 | 18 | 48.79 |
| 10/16/2026 21:56 | 32 | 48.80 |
| 10/16/2026 21:56 | 200 | 48.80 |
| 10/16/2026 21:56 | 28 | 48.80 |
| 10/16/2026 21:56 | 14 | 48.80 |
| 10/16/2026 21:56 | 15 | 48.80 |
| 10/16/2026 21:56 | 4 | 48.80 |
| 10/16/2026 21:56 | 1 | 48.80 |
| 10/16/2026 21:56 | 1 | 48.80 |
| 10/16/2026 21:56 | 1 | 48.80 |
| 10/16/2026 21:56 | 1 | 48.80 |
| 10/16/2026 21:56 | 1 | 48.84 |
| 10/16/2026 21:56 | 2 | 48.84 |
| 10/16/2026 21:56 | 1 | 48.81 |
| 10/16/2026 21:56 | 100 | 48.81 |
| 10/16/2026 21:56 | 6 | 48.81 |
| 10/16/2026 21:56 | 100 | 48.81 |
| 10/16/2026 21:56 | 100 | 48.79 |
| 10/16/2026 21:56 | 40 | 48.79 |
| 10/16/2026 21:56 | 100 | 48.79 |
| 10/16/2026 21:56 | 200 | 48.80 |
| 10/16/2026 21:56 | 100 | 48.80 |
| 10/16/2026 21:56 | 100 | 48.82 |
| 10/16/2026 21:56 | 35 | 48.85 |
| 10/16/2026 21:55 | 1 | 48.85 |
| 10/16/2026 21:55 | 1 | 48.805 |
| 10/16/2026 21:55 | 1 | 48.805 |
| 10/16/2026 21:55 | 1 | 48.805 |
| 10/16/2026 21:55 | 1 | 48.805 |
| 10/16/2026 21:55 | 100 | 48.82 |
| 10/16/2026 21:55 | 100 | 48.81 |
| 10/16/2026 21:55 | 300 | 48.81 |
| 10/16/2026 21:55 | 13 | 48.81 |
| 10/16/2026 21:55 | 200 | 48.81 |
| 10/16/2026 21:55 | 13 | 48.77 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 300 | 48.79 |
| 10/16/2026 21:55 | 100 | 48.79 |
| 10/16/2026 21:55 | 100 | 48.79 |
| 10/16/2026 21:55 | 100 | 48.79 |
| 10/16/2026 21:55 | 13 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.82 |
| 10/16/2026 21:55 | 13 | 48.82 |
| 10/16/2026 21:55 | 30 | 48.82 |
| 10/16/2026 21:55 | 100 | 48.81 |
| 10/16/2026 21:55 | 9 | 48.80 |
| 10/16/2026 21:55 | 300 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:55 | 72 | 48.78 |
| 10/16/2026 21:55 | 28 | 48.78 |
| 10/16/2026 21:55 | 72 | 48.78 |
| 10/16/2026 21:55 | 28 | 48.78 |
| 10/16/2026 21:55 | 100 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.78 |
| 10/16/2026 21:54 | 30 | 48.81 |
| 10/16/2026 21:54 | 200 | 48.81 |
| 10/16/2026 21:54 | 2 | 48.75 |
| 10/16/2026 21:54 | 30 | 48.80 |
| 10/16/2026 21:54 | 50 | 48.80 |
| 10/16/2026 21:54 | 85 | 48.77 |
| 10/16/2026 21:54 | 52 | 48.79 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 74 | 48.79 |
| 10/16/2026 21:54 | 74 | 48.79 |
| 10/16/2026 21:54 | 5 | 48.79 |
| 10/16/2026 21:54 | 5 | 48.79 |
| 10/16/2026 21:54 | 49 | 48.80 |
| 10/16/2026 21:54 | 100 | 48.81 |
| 10/16/2026 21:54 | 40 | 48.81 |
| 10/16/2026 21:54 | 30 | 48.81 |
| 10/16/2026 21:54 | 8 | 48.81 |
| 10/16/2026 21:54 | 21 | 48.81 |
| 10/16/2026 21:54 | 7 | 48.81 |
| 10/16/2026 21:54 | 21 | 48.81 |
| 10/16/2026 21:54 | 1 | 48.81 |
| 10/16/2026 21:54 | 10 | 48.81 |
| 10/16/2026 21:54 | 56 | 48.81 |
| 10/16/2026 21:54 | 100 | 48.80 |
| 10/16/2026 21:54 | 7 | 48.79 |
| 10/16/2026 21:54 | 200 | 48.78 |
| 10/16/2026 21:54 | 200 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.78 |
| 10/16/2026 21:54 | 200 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.78 |
| 10/16/2026 21:54 | 300 | 48.78 |
| 10/16/2026 21:54 | 60 | 48.78 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 200 | 48.79 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 400 | 48.79 |
| 10/16/2026 21:54 | 100 | 48.79 |
| 10/16/2026 21:54 | 1 | 48.77 |
| 10/16/2026 21:54 | 1 | 48.77 |
| 10/16/2026 21:54 | 1 | 48.77 |
| 10/16/2026 21:54 | 50 | 48.77 |
| 10/16/2026 21:54 | 8 | 48.77 |
| 10/16/2026 21:54 | 2 | 48.77 |
| 10/16/2026 21:54 | 2 | 48.77 |
| 10/16/2026 21:54 | 53 | 48.77 |
| 10/16/2026 21:54 | 210 | 48.77 |
| 10/16/2026 21:54 | 5 | 48.77 |
| 10/16/2026 21:54 | 20 | 48.77 |
| 10/16/2026 21:53 | 100 | 48.78 |
| 10/16/2026 21:53 | 44 | 48.81 |
| 10/16/2026 21:53 | 6 | 48.81 |
| 10/16/2026 21:53 | 46 | 48.795 |
| 10/16/2026 21:53 | 54 | 48.79 |
| 10/16/2026 21:53 | 100 | 48.79 |
| 10/16/2026 21:53 | 14 | 48.73 |
| 10/16/2026 21:53 | 40 | 48.74 |
| 10/16/2026 21:53 | 100 | 48.74 |
| 10/16/2026 21:52 | 14 | 48.74 |
| 10/16/2026 21:52 | 100 | 48.77 |
| 10/16/2026 21:52 | 40 | 48.77 |
| 10/16/2026 21:52 | 12 | 48.74 |
| 10/16/2026 21:52 | 100 | 48.74 |
| 10/16/2026 21:52 | 40 | 48.77 |
| 10/16/2026 21:52 | 100 | 48.77 |
| 10/16/2026 21:51 | 4 | 48.74 |
| 10/16/2026 21:51 | 20 | 48.73 |
| 10/16/2026 21:51 | 40 | 48.765 |
| 10/16/2026 21:51 | 64 | 48.765 |
| 10/16/2026 21:50 | 1 | 48.74 |
| 10/16/2026 21:50 | 45 | 48.75 |
| 10/16/2026 21:50 | 100 | 48.75 |
| 10/16/2026 21:50 | 197 | 48.75 |
| 10/16/2026 21:50 | 3 | 48.75 |
| 10/16/2026 21:50 | 200 | 48.79 |
| 10/16/2026 21:50 | 100 | 48.79 |
| 10/16/2026 21:50 | 8 | 48.80 |
| 10/16/2026 21:50 | 10 | 48.80 |
| 10/16/2026 21:50 | 19 | 48.80 |
| 10/16/2026 21:50 | 5 | 48.80 |
| 10/16/2026 21:50 | 12 | 48.80 |
| 10/16/2026 21:50 | 38 | 48.80 |
| 10/16/2026 21:50 | 3 | 48.80 |
| 10/16/2026 21:50 | 13 | 48.80 |
| 10/16/2026 21:50 | 21 | 48.80 |
| 10/16/2026 21:50 | 200 | 48.80 |
| 10/16/2026 21:50 | 103 | 48.79 |
| 10/16/2026 21:50 | 25 | 48.77 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 300 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 9 | 48.78 |
| 10/16/2026 21:50 | 91 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 100 | 48.78 |
| 10/16/2026 21:50 | 9 | 48.78 |
| 10/16/2026 21:50 | 91 | 48.78 |
| 10/16/2026 21:50 | 9 | 48.785 |
| 10/16/2026 21:50 | 108 | 48.77 |
| 10/16/2026 21:50 | 100 | 48.75 |
| 10/16/2026 21:50 | 40 | 48.75 |
| 10/16/2026 21:50 | 13 | 48.75 |
| 10/16/2026 21:50 | 100 | 48.75 |
| 10/16/2026 21:50 | 200 | 48.735 |
| 10/16/2026 21:50 | 25 | 48.71 |
| 10/16/2026 21:50 | 70 | 48.71 |
| 10/16/2026 21:50 | 30 | 48.71 |
| 10/16/2026 21:50 | 1 | 48.67 |
| 10/16/2026 21:50 | 14 | 48.67 |
| 10/16/2026 21:50 | 11 | 48.67 |
| 10/16/2026 21:50 | 4 | 48.67 |
| 10/16/2026 21:50 | 26 | 48.66 |
| 10/16/2026 21:50 | 12 | 48.66 |
| 10/16/2026 21:50 | 34 | 48.66 |
| 10/16/2026 21:50 | 26 | 48.66 |
| 10/16/2026 21:50 | 40 | 48.66 |
| 10/16/2026 21:50 | 22 | 48.66 |
| 10/16/2026 21:50 | 2 | 48.67 |
| 10/16/2026 21:49 | 23 | 48.71 |
| 10/16/2026 21:49 | 100 | 48.705 |
| 10/16/2026 21:49 | 100 | 48.72 |
| 10/16/2026 21:49 | 1 | 48.77 |
| 10/16/2026 21:46 | 8 | 48.73 |
| 10/16/2026 21:46 | 11 | 48.73 |
| 10/16/2026 21:46 | 133 | 48.73 |
| 10/16/2026 21:46 | 67 | 48.73 |
| 10/16/2026 21:46 | 20 | 48.73 |
| 10/16/2026 21:45 | 30 | 48.72 |
| 10/16/2026 21:45 | 6 | 48.72 |
| 10/16/2026 21:45 | 100 | 48.72 |
| 10/16/2026 21:44 | 100 | 48.68 |
| 10/16/2026 21:42 | 100 | 48.71 |
| 10/16/2026 21:42 | 100 | 48.70 |
| 10/16/2026 21:42 | 100 | 48.70 |
| 10/16/2026 21:42 | 100 | 48.70 |
| 10/16/2026 21:42 | 89 | 48.69 |
| 10/16/2026 21:42 | 11 | 48.69 |
| 10/16/2026 21:42 | 1 | 48.68 |
| 10/16/2026 21:42 | 100 | 48.68 |
| 10/16/2026 21:42 | 5 | 48.67 |
| 10/16/2026 21:41 | 99 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 102 | 48.67 |
| 10/16/2026 21:41 | 188 | 48.67 |
| 10/16/2026 21:41 | 30 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 108 | 48.67 |
| 10/16/2026 21:41 | 8 | 48.67 |
| 10/16/2026 21:41 | 2 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 100 | 48.67 |
| 10/16/2026 21:41 | 42 | 48.67 |
| 10/16/2026 21:41 | 28 | 48.62 |
| 10/16/2026 21:41 | 3 | 48.67 |
| 10/16/2026 21:41 | 13 | 48.67 |
| 10/16/2026 21:41 | 20 | 48.67 |
| 10/16/2026 21:41 | 2 | 48.68 |
| 10/16/2026 21:40 | 2 | 48.69 |
| 10/16/2026 21:39 | 40 | 48.78 |
| 10/16/2026 21:39 | 17 | 48.78 |
| 10/16/2026 21:39 | 1 | 48.78 |
| 10/16/2026 21:39 | 32 | 48.78 |
| 10/16/2026 21:37 | 1 | 48.76 |
| 10/16/2026 21:37 | 100 | 48.75 |
| 10/16/2026 21:34 | 40 | 48.75 |
| 10/16/2026 21:34 | 45 | 48.77 |
| 10/16/2026 21:34 | 30 | 48.77 |
| 10/16/2026 21:34 | 100 | 48.77 |
| 10/16/2026 21:34 | 3 | 48.76 |
| 10/16/2026 21:34 | 3 | 48.76 |
| 10/16/2026 21:33 | 11 | 48.75 |
| 10/16/2026 21:33 | 100 | 48.75 |
| 10/16/2026 21:32 | 2 | 48.70 |
| 10/16/2026 21:32 | 20 | 48.69 |
| 10/16/2026 21:32 | 100 | 48.69 |
| 10/16/2026 21:32 | 40 | 48.725 |
| 10/16/2026 21:32 | 40 | 48.73 |
| 10/16/2026 21:32 | 60 | 48.725 |
| 10/16/2026 21:32 | 40 | 48.725 |
| 10/16/2026 21:31 | 100 | 48.725 |
| 10/16/2026 21:30 | 100 | 48.77 |
| 10/16/2026 21:30 | 1 | 48.76 |
| 10/16/2026 21:29 | 1 | 48.75 |
| 10/16/2026 21:29 | 100 | 48.75 |
| 10/16/2026 21:29 | 60 | 48.72 |
| 10/16/2026 21:29 | 40 | 48.72 |
| 10/16/2026 21:28 | 1 | 48.75 |
| 10/16/2026 21:28 | 2 | 48.75 |
| 10/16/2026 21:28 | 100 | 48.75 |
| 10/16/2026 21:28 | 100 | 48.75 |
| 10/16/2026 21:27 | 5 | 48.73 |
| 10/16/2026 21:27 | 2 | 48.73 |
| 10/16/2026 21:27 | 2 | 48.73 |
| 10/16/2026 21:26 | 4 | 48.74 |
| 10/16/2026 21:25 | 1 | 48.76 |
| 10/16/2026 21:25 | 200 | 48.76 |
| 10/16/2026 21:25 | 20 | 48.77 |
| 10/16/2026 21:25 | 200 | 48.76 |
| 10/16/2026 21:24 | 1 | 48.77 |
| 10/16/2026 21:24 | 89 | 48.76 |
| 10/16/2026 21:24 | 11 | 48.76 |
| 10/16/2026 21:24 | 30 | 48.75 |
| 10/16/2026 21:24 | 21 | 48.75 |
| 10/16/2026 21:24 | 60 | 48.75 |
| 10/16/2026 21:24 | 100 | 48.74 |
| 10/16/2026 21:23 | 41 | 48.72 |
| 10/16/2026 21:23 | 100 | 48.72 |
| 10/16/2026 21:23 | 1 | 48.66 |
| 10/16/2026 21:22 | 3 | 48.71 |
| 10/16/2026 21:22 | 1 | 48.71 |
| 10/16/2026 21:21 | 100 | 48.74 |
| 10/16/2026 21:21 | 100 | 48.755 |
| 10/16/2026 21:20 | 4 | 48.77 |
| 10/16/2026 21:19 | 96 | 48.74 |
| 10/16/2026 21:19 | 20 | 48.74 |
| 10/16/2026 21:19 | 31 | 48.74 |
| 10/16/2026 21:19 | 7 | 48.74 |
| 10/16/2026 21:19 | 17 | 48.74 |
| 10/16/2026 21:19 | 10 | 48.74 |
| 10/16/2026 21:19 | 90 | 48.75 |
| 10/16/2026 21:19 | 100 | 48.75 |
| 10/16/2026 21:19 | 6 | 48.76 |
| 10/16/2026 21:19 | 75 | 48.76 |
| 10/16/2026 21:19 | 1 | 48.80 |
| 10/16/2026 21:19 | 1 | 48.77 |
| 10/16/2026 21:19 | 15 | 48.77 |
| 10/16/2026 21:19 | 1 | 48.77 |
| 10/16/2026 21:19 | 4 | 48.77 |
| 10/16/2026 21:18 | 96 | 48.76 |
| 10/16/2026 21:17 | 1 | 48.76 |
| 10/16/2026 21:17 | 1 | 48.76 |
| 10/16/2026 21:16 | 11 | 48.77 |
| 10/16/2026 21:14 | 59 | 48.80 |
| 10/16/2026 21:14 | 6 | 48.80 |
| 10/16/2026 21:13 | 2 | 48.755 |
| 10/16/2026 21:13 | 7 | 48.77 |
| 10/16/2026 21:13 | 100 | 48.77 |
| 10/16/2026 21:12 | 10 | 48.79 |
| 10/16/2026 21:11 | 100 | 48.77 |
| 10/16/2026 21:11 | 10 | 48.76 |
| 10/16/2026 21:11 | 4 | 48.76 |
| 10/16/2026 21:11 | 166 | 48.76 |
| 10/16/2026 21:11 | 1 | 48.76 |
| 10/16/2026 21:11 | 1 | 48.76 |
| 10/16/2026 21:10 | 34 | 48.76 |
| 10/16/2026 21:10 | 61 | 48.76 |
| 10/16/2026 21:09 | 20 | 48.70 |
| 10/16/2026 21:09 | 40 | 48.71 |
| 10/16/2026 21:09 | 40 | 48.725 |
| 10/16/2026 21:09 | 100 | 48.725 |
| 10/16/2026 21:07 | 4 | 48.77 |
| 10/16/2026 21:06 | 16 | 48.80 |
| 10/16/2026 21:06 | 1 | 48.80 |
| 10/16/2026 21:03 | 24 | 48.81 |
| 10/16/2026 21:03 | 10 | 48.80 |
| 10/16/2026 21:03 | 66 | 48.77 |
| 10/16/2026 21:02 | 4 | 48.75 |
| 10/16/2026 21:02 | 30 | 48.75 |
| 10/16/2026 21:02 | 30 | 48.75 |
| 10/16/2026 21:02 | 36 | 48.75 |
| 10/16/2026 21:02 | 70 | 48.75 |
| 10/16/2026 21:02 | 1 | 48.715 |
| 10/16/2026 21:01 | 25 | 48.73 |
| 10/16/2026 21:01 | 100 | 48.73 |
| 10/16/2026 21:01 | 1 | 48.715 |
| 10/16/2026 21:01 | 1 | 48.715 |
| 10/16/2026 20:57 | 30 | 48.75 |
| 10/16/2026 20:57 | 60 | 48.715 |
| 10/16/2026 20:57 | 40 | 48.72 |
| 10/16/2026 20:56 | 36 | 48.77 |
| 10/16/2026 20:56 | 4 | 48.77 |
| 10/16/2026 20:55 | 6 | 48.725 |
| 10/16/2026 20:54 | 1 | 48.745 |
| 10/16/2026 20:53 | 98 | 48.77 |
| 10/16/2026 20:53 | 56 | 48.72 |
| 10/16/2026 20:53 | 40 | 48.725 |
| 10/16/2026 20:53 | 4 | 48.725 |
| 10/16/2026 20:53 | 100 | 48.725 |
| 10/16/2026 20:52 | 1 | 48.745 |
| 10/16/2026 20:52 | 10 | 48.80 |
| 10/16/2026 20:52 | 3 | 48.74 |
| 10/16/2026 20:51 | 100 | 48.76 |
| 10/16/2026 20:47 | 60 | 48.81 |
| 10/16/2026 20:47 | 2 | 48.80 |
| 10/16/2026 20:47 | 17 | 48.80 |
| 10/16/2026 20:46 | 12 | 48.745 |
| 10/16/2026 20:46 | 1 | 48.77 |
| 10/16/2026 20:45 | 1 | 48.77 |
| 10/16/2026 20:45 | 17 | 48.77 |
| 10/16/2026 20:45 | 68 | 48.80 |
| 10/16/2026 20:45 | 2 | 48.80 |
| 10/16/2026 20:45 | 7 | 48.76 |
| 10/16/2026 20:45 | 1 | 48.77 |
| 10/16/2026 20:42 | 10 | 48.81 |
| 10/16/2026 20:42 | 10 | 48.80 |
| 10/16/2026 20:41 | 30 | 48.80 |
| 10/16/2026 20:41 | 10 | 48.80 |
| 10/16/2026 20:40 | 1 | 48.77 |
| 10/16/2026 20:40 | 59 | 48.77 |
| 10/16/2026 20:40 | 16 | 48.77 |
| 10/16/2026 20:40 | 5 | 48.77 |
| 10/16/2026 20:40 | 5 | 48.77 |
| 10/16/2026 20:40 | 55 | 48.77 |
| 10/16/2026 20:40 | 5 | 48.77 |
| 10/16/2026 20:38 | 100 | 48.73 |
| 10/16/2026 20:38 | 40 | 48.77 |
| 10/16/2026 20:32 | 7 | 48.76 |
| 10/16/2026 20:32 | 10 | 48.75 |
| 10/16/2026 20:32 | 48 | 48.74 |
| 10/16/2026 20:32 | 30 | 48.74 |
| 10/16/2026 20:32 | 4 | 48.74 |
| 10/16/2026 20:32 | 200 | 48.74 |
| 10/16/2026 20:32 | 10 | 48.73 |
| 10/16/2026 20:32 | 20 | 48.73 |
| 10/16/2026 20:32 | 200 | 48.68 |
| 10/16/2026 20:31 | 35 | 48.69 |
| 10/16/2026 20:31 | 40 | 48.69 |
| 10/16/2026 20:31 | 100 | 48.69 |
| 10/16/2026 20:31 | 21 | 48.65 |
| 10/16/2026 20:31 | 5 | 48.65 |
| 10/16/2026 20:28 | 100 | 48.72 |
| 10/16/2026 20:26 | 1 | 48.76 |
| 10/16/2026 20:26 | 19 | 48.68 |
| 10/16/2026 20:26 | 1 | 48.69 |
| 10/16/2026 20:26 | 100 | 48.70 |
| 10/16/2026 20:26 | 40 | 48.71 |
| 10/16/2026 20:26 | 40 | 48.71 |
| 10/16/2026 20:26 | 60 | 48.71 |
| 10/16/2026 20:26 | 100 | 48.72 |
| 10/16/2026 20:26 | 40 | 48.72 |
| 10/16/2026 20:26 | 7 | 48.74 |
| 10/16/2026 20:26 | 100 | 48.77 |
| 10/16/2026 20:26 | 9 | 48.75 |
| 10/16/2026 20:26 | 100 | 48.75 |
| 10/16/2026 20:25 | 30 | 48.75 |
| 10/16/2026 20:25 | 20 | 48.75 |
| 10/16/2026 20:25 | 91 | 48.75 |
| 10/16/2026 20:25 | 9 | 48.75 |
| 10/16/2026 20:23 | 100 | 48.72 |
| 10/16/2026 20:22 | 15 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 10 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 25 | 48.76 |
| 10/16/2026 20:22 | 200 | 48.76 |
| 10/16/2026 20:22 | 100 | 48.76 |
| 10/16/2026 20:22 | 2 | 48.74 |
| 10/16/2026 20:22 | 2 | 48.74 |
| 10/16/2026 20:22 | 1 | 48.74 |
| 10/16/2026 20:22 | 3 | 48.71 |
| 10/16/2026 20:22 | 3 | 48.72 |
| 10/16/2026 20:22 | 100 | 48.72 |
| 10/16/2026 20:22 | 16 | 48.72 |
| 10/16/2026 20:22 | 100 | 48.72 |
| 10/16/2026 20:17 | 100 | 48.69 |
| 10/16/2026 20:16 | 98 | 48.71 |
| 10/16/2026 20:15 | 10 | 48.75 |
| 10/16/2026 20:15 | 9 | 48.75 |
| 10/16/2026 20:15 | 1 | 48.75 |
| 10/16/2026 20:15 | 161 | 48.75 |
| 10/16/2026 20:15 | 3 | 48.73 |
| 10/16/2026 20:15 | 2 | 48.73 |
| 10/16/2026 20:15 | 19 | 48.72 |
| 10/16/2026 20:15 | 1 | 48.72 |
| 10/16/2026 20:15 | 100 | 48.71 |
| 10/16/2026 20:15 | 100 | 48.69 |
| 10/16/2026 20:15 | 10 | 48.67 |
| 10/16/2026 20:15 | 10 | 48.67 |
| 10/16/2026 20:15 | 100 | 48.66 |
| 10/16/2026 20:15 | 1 | 48.65 |
| 10/16/2026 20:15 | 5 | 48.65 |
| 10/16/2026 20:15 | 20 | 48.65 |
| 10/16/2026 20:15 | 100 | 48.65 |
| 10/16/2026 20:11 | 100 | 48.62 |
| 10/16/2026 20:09 | 7 | 48.62 |
| 10/16/2026 20:09 | 48 | 48.62 |
| 10/16/2026 20:09 | 30 | 48.60 |
| 10/16/2026 20:09 | 83 | 48.60 |
| 10/16/2026 20:09 | 1 | 48.60 |
| 10/16/2026 20:09 | 100 | 48.60 |
| 10/16/2026 20:06 | 2 | 48.59 |
| 10/16/2026 20:03 | 2 | 48.585 |
| 10/16/2026 20:03 | 9 | 48.585 |
| 10/16/2026 20:00 | 100 | 48.59 |
| 10/16/2026 19:58 | 98 | 48.69 |
| 10/16/2026 19:55 | 10 | 48.70 |
| 10/16/2026 19:54 | 35 | 48.70 |
| 10/16/2026 19:54 | 30 | 48.70 |
| 10/16/2026 19:52 | 4 | 48.62 |
| 10/16/2026 19:52 | 10 | 48.62 |
| 10/16/2026 19:50 | 4 | 48.62 |
| 10/16/2026 19:50 | 54 | 48.70 |
| 10/16/2026 19:50 | 1 | 48.68 |
| 10/16/2026 19:50 | 1 | 48.65 |
| 10/16/2026 19:50 | 100 | 48.62 |
| 10/16/2026 19:50 | 73 | 48.62 |
| 10/16/2026 19:50 | 85 | 48.62 |
| 10/16/2026 19:49 | 4 | 48.62 |
| 10/16/2026 19:48 | 6 | 48.62 |
| 10/16/2026 19:48 | 5 | 48.62 |
| 10/16/2026 19:48 | 20 | 48.68 |
| 10/16/2026 19:48 | 4 | 48.67 |
| 10/16/2026 19:48 | 5 | 48.62 |
| 10/16/2026 19:41 | 4 | 48.64 |
| 10/16/2026 19:41 | 3 | 48.64 |
| 10/16/2026 19:41 | 100 | 48.64 |
| 10/16/2026 19:41 | 4 | 48.63 |
| 10/16/2026 19:40 | 1 | 48.63 |
| 10/16/2026 19:40 | 5 | 48.63 |
| 10/16/2026 19:39 | 21 | 48.54 |
| 10/16/2026 19:39 | 100 | 48.54 |
| 10/16/2026 19:39 | 1 | 48.54 |
| 10/16/2026 19:39 | 3 | 48.54 |
| 10/16/2026 19:39 | 21 | 48.54 |
| 10/16/2026 19:39 | 25 | 48.55 |
| 10/16/2026 19:39 | 100 | 48.56 |
| 10/16/2026 19:37 | 59 | 48.58 |
| 10/16/2026 19:37 | 40 | 48.58 |
| 10/16/2026 19:37 | 100 | 48.60 |
| 10/16/2026 19:37 | 1 | 48.625 |
| 10/16/2026 19:37 | 100 | 48.625 |
| 10/16/2026 19:37 | 100 | 48.64 |
| 10/16/2026 19:37 | 100 | 48.645 |
| 10/16/2026 19:37 | 90 | 48.74 |
| 10/16/2026 19:37 | 10 | 48.74 |
| 10/16/2026 19:37 | 10 | 48.73 |
| 10/16/2026 19:37 | 3 | 48.73 |
| 10/16/2026 19:37 | 30 | 48.73 |
| 10/16/2026 19:37 | 27 | 48.73 |
| 10/16/2026 19:37 | 10 | 48.73 |
| 10/16/2026 19:37 | 8 | 48.73 |
| 10/16/2026 19:37 | 1 | 48.73 |
| 10/16/2026 19:37 | 4 | 48.72 |
| 10/16/2026 19:37 | 40 | 48.68 |
| 10/16/2026 19:37 | 79 | 48.72 |
| 10/16/2026 19:37 | 21 | 48.72 |
| 10/16/2026 19:37 | 4 | 48.72 |
| 10/16/2026 19:37 | 1 | 48.64 |
| 10/16/2026 19:37 | 5 | 48.65 |
| 10/16/2026 19:37 | 9 | 48.65 |
| 10/16/2026 19:36 | 13 | 48.64 |
| 10/16/2026 19:36 | 100 | 48.64 |
| 10/16/2026 19:34 | 1 | 48.63 |
| 10/16/2026 19:31 | 200 | 48.62 |
| 10/16/2026 19:31 | 7 | 48.62 |
| 10/16/2026 19:31 | 21 | 48.63 |
| 10/16/2026 19:31 | 21 | 48.63 |
| 10/16/2026 19:31 | 3 | 48.64 |
| 10/16/2026 19:31 | 100 | 48.64 |
| 10/16/2026 19:31 | 21 | 48.64 |
| 10/16/2026 19:31 | 21 | 48.64 |
| 10/16/2026 19:31 | 21 | 48.65 |
| 10/16/2026 19:31 | 21 | 48.65 |
| 10/16/2026 19:29 | 1 | 48.73 |
| 10/16/2026 19:29 | 100 | 48.70 |
| 10/16/2026 19:29 | 100 | 48.72 |
| 10/16/2026 19:29 | 8 | 48.72 |
| 10/16/2026 19:29 | 100 | 48.72 |
| 10/16/2026 19:29 | 11 | 48.71 |
| 10/16/2026 19:29 | 36 | 48.70 |
| 10/16/2026 19:29 | 6 | 48.69 |
| 10/16/2026 19:29 | 17 | 48.69 |
| 10/16/2026 19:29 | 77 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 23 | 48.69 |
| 10/16/2026 19:29 | 77 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 100 | 48.69 |
| 10/16/2026 19:29 | 400 | 48.69 |
| 10/16/2026 19:29 | 23 | 48.67 |
| 10/16/2026 19:29 | 4 | 48.67 |
| 10/16/2026 19:29 | 7 | 48.67 |
| 10/16/2026 19:29 | 61 | 48.67 |
| 10/16/2026 19:29 | 39 | 48.67 |
| 10/16/2026 19:29 | 95 | 48.68 |
| 10/16/2026 19:29 | 5 | 48.68 |
| 10/16/2026 19:28 | 11 | 48.70 |
| 10/16/2026 19:27 | 11 | 48.70 |
| 10/16/2026 19:27 | 42 | 48.70 |
| 10/16/2026 19:27 | 58 | 48.70 |
| 10/16/2026 19:27 | 42 | 48.70 |
| 10/16/2026 19:27 | 10 | 48.70 |
| 10/16/2026 19:27 | 3 | 48.70 |
| 10/16/2026 19:27 | 29 | 48.70 |
| 10/16/2026 19:27 | 24 | 48.70 |
| 10/16/2026 19:27 | 47 | 48.70 |
| 10/16/2026 19:26 | 100 | 48.665 |
| 10/16/2026 19:26 | 28 | 48.665 |
| 10/16/2026 19:26 | 89 | 48.63 |
| 10/16/2026 19:26 | 100 | 48.64 |
| 10/16/2026 19:26 | 40 | 48.64 |
| 10/16/2026 19:26 | 100 | 48.665 |
| 10/16/2026 19:26 | 1 | 48.66 |
| 10/16/2026 19:26 | 97 | 48.66 |
| 10/16/2026 19:26 | 3 | 48.66 |
| 10/16/2026 19:25 | 100 | 48.69 |
| 10/16/2026 19:25 | 25 | 48.69 |
| 10/16/2026 19:25 | 20 | 48.67 |
| 10/16/2026 19:25 | 152 | 48.66 |
| 10/16/2026 19:25 | 3 | 48.66 |
| 10/16/2026 19:25 | 20 | 48.66 |
| 10/16/2026 19:25 | 25 | 48.66 |
| 10/16/2026 19:25 | 10 | 48.65 |
| 10/16/2026 19:25 | 10 | 48.65 |
| 10/16/2026 19:25 | 3 | 48.64 |
| 10/16/2026 19:25 | 100 | 48.64 |
| 10/16/2026 19:25 | 28 | 48.64 |
| 10/16/2026 19:25 | 25 | 48.63 |
| 10/16/2026 19:25 | 10 | 48.62 |
| 10/16/2026 19:25 | 10 | 48.62 |
| 10/16/2026 19:25 | 12 | 48.61 |
| 10/16/2026 19:25 | 150 | 48.60 |
| 10/16/2026 19:25 | 25 | 48.60 |
| 10/16/2026 19:24 | 25 | 48.60 |
| 10/16/2026 19:24 | 100 | 48.59 |
| 10/16/2026 19:23 | 3 | 48.59 |
| 10/16/2026 19:23 | 100 | 48.59 |
| 10/16/2026 19:23 | 1 | 48.59 |
| 10/16/2026 19:23 | 4 | 48.58 |
| 10/16/2026 19:23 | 1 | 48.58 |
| 10/16/2026 19:23 | 13 | 48.57 |
| 10/16/2026 19:22 | 1 | 48.56 |
| 10/16/2026 19:22 | 30 | 48.56 |
| 10/16/2026 19:22 | 23 | 48.56 |
| 10/16/2026 19:22 | 100 | 48.56 |
| 10/16/2026 19:22 | 10 | 48.56 |
| 10/16/2026 19:22 | 10 | 48.56 |
| 10/16/2026 19:22 | 11 | 48.56 |
| 10/16/2026 19:21 | 1 | 48.54 |
| 10/16/2026 19:19 | 12 | 48.51 |
| 10/16/2026 19:17 | 1 | 48.56 |
| 10/16/2026 19:16 | 1 | 48.55 |
| 10/16/2026 19:16 | 1 | 48.53 |
| 10/16/2026 19:14 | 3 | 48.50 |
| 10/16/2026 19:14 | 187 | 48.50 |
| 10/16/2026 19:13 | 13 | 48.50 |
| 10/16/2026 19:13 | 100 | 48.50 |
| 10/16/2026 19:13 | 3 | 48.52 |
| 10/16/2026 19:13 | 100 | 48.52 |
| 10/16/2026 19:12 | 22 | 48.50 |
| 10/16/2026 19:12 | 100 | 48.50 |
| 10/16/2026 19:12 | 1 | 48.49 |
| 10/16/2026 19:12 | 1 | 48.46 |
| 10/16/2026 19:12 | 1 | 48.46 |
| 10/16/2026 19:11 | 1 | 48.51 |
| 10/16/2026 19:08 | 2 | 48.54 |
| 10/16/2026 19:07 | 1 | 48.52 |
| 10/16/2026 19:05 | 1 | 48.50 |
| 10/16/2026 19:05 | 30 | 48.50 |
| 10/16/2026 19:05 | 1 | 48.50 |
| 10/16/2026 19:05 | 1 | 48.50 |
| 10/16/2026 19:03 | 7 | 48.49 |
| 10/16/2026 19:03 | 35 | 48.49 |
| 10/16/2026 19:03 | 2 | 48.44 |
| 10/16/2026 19:03 | 79 | 48.445 |
| 10/16/2026 19:03 | 21 | 48.45 |
| 10/16/2026 19:03 | 23 | 48.46 |
| 10/16/2026 19:03 | 77 | 48.46 |
| 10/16/2026 19:03 | 6 | 48.46 |
| 10/16/2026 19:03 | 100 | 48.46 |
| 10/16/2026 19:03 | 21 | 48.46 |
| 10/16/2026 19:03 | 21 | 48.46 |
| 10/16/2026 19:03 | 21 | 48.46 |
| 10/16/2026 19:03 | 18 | 48.46 |
| 10/16/2026 19:03 | 3 | 48.46 |
| 10/16/2026 19:02 | 21 | 48.47 |
| 10/16/2026 19:02 | 21 | 48.48 |
| 10/16/2026 19:02 | 20 | 48.48 |
| 10/16/2026 19:02 | 1 | 48.49 |
| 10/16/2026 19:01 | 100 | 48.49 |
| 10/16/2026 19:01 | 1 | 48.48 |
| 10/16/2026 19:01 | 3 | 48.49 |
| 10/16/2026 19:01 | 90 | 48.50 |
| 10/16/2026 19:00 | 7 | 48.50 |
| 10/16/2026 19:00 | 1 | 48.50 |
| 10/16/2026 19:00 | 1 | 48.50 |
| 10/16/2026 19:00 | 1 | 48.50 |
| 10/16/2026 19:00 | 100 | 48.50 |
| 10/16/2026 19:00 | 9 | 48.50 |
| 10/16/2026 19:00 | 6 | 48.50 |
| 10/16/2026 19:00 | 99 | 48.50 |
| 10/16/2026 19:00 | 1 | 48.50 |
| 10/16/2026 18:59 | 1 | 48.51 |
| 10/16/2026 18:58 | 1 | 48.51 |
| 10/16/2026 18:58 | 1 | 48.51 |
| 10/16/2026 18:57 | 1 | 48.51 |
| 10/16/2026 18:57 | 1 | 48.51 |
| 10/16/2026 18:56 | 1 | 48.52 |
| 10/16/2026 18:56 | 1 | 48.52 |
| 10/16/2026 18:56 | 1 | 48.51 |
| 10/16/2026 18:51 | 25 | 48.50 |
| 10/16/2026 18:51 | 18 | 48.50 |
| 10/16/2026 18:51 | 22 | 48.50 |
| 10/16/2026 18:48 | 16 | 48.555 |
| 10/16/2026 18:47 | 7 | 48.56 |
| 10/16/2026 18:47 | 71 | 48.56 |
| 10/16/2026 18:47 | 3 | 48.55 |
| 10/16/2026 18:47 | 100 | 48.55 |
| 10/16/2026 18:47 | 1 | 48.54 |
| 10/16/2026 18:47 | 19 | 48.54 |
| 10/16/2026 18:47 | 84 | 48.515 |
| 10/16/2026 18:47 | 100 | 48.52 |
| 10/16/2026 18:47 | 16 | 48.52 |
| 10/16/2026 18:47 | 7 | 48.58 |
| 10/16/2026 18:47 | 6 | 48.58 |
| 10/16/2026 18:47 | 16 | 48.53 |
| 10/16/2026 18:47 | 100 | 48.53 |
| 10/16/2026 18:47 | 14 | 48.53 |
| 10/16/2026 18:47 | 21 | 48.53 |
| 10/16/2026 18:47 | 21 | 48.53 |
| 10/16/2026 18:47 | 21 | 48.54 |
| 10/16/2026 18:47 | 21 | 48.55 |
| 10/16/2026 18:47 | 19 | 48.55 |
| 10/16/2026 18:46 | 3 | 48.56 |
| 10/16/2026 18:46 | 2 | 48.55 |
| 10/16/2026 18:46 | 39 | 48.55 |
| 10/16/2026 18:46 | 18 | 48.55 |
| 10/16/2026 18:46 | 2 | 48.55 |
| 10/16/2026 18:46 | 39 | 48.56 |
| 10/16/2026 18:46 | 61 | 48.56 |
| 10/16/2026 18:46 | 40 | 48.56 |
| 10/16/2026 18:46 | 16 | 48.55 |
| 10/16/2026 18:46 | 21 | 48.55 |
| 10/16/2026 18:46 | 40 | 48.56 |
| 10/16/2026 18:46 | 36 | 48.57 |
| 10/16/2026 18:46 | 4 | 48.57 |
| 10/16/2026 18:46 | 60 | 48.57 |
| 10/16/2026 18:46 | 100 | 48.57 |
| 10/16/2026 18:46 | 40 | 48.58 |
| 10/16/2026 18:46 | 100 | 48.59 |
| 10/16/2026 18:46 | 3 | 48.58 |
| 10/16/2026 18:46 | 19 | 48.58 |
| 10/16/2026 18:46 | 13 | 48.58 |
| 10/16/2026 18:46 | 100 | 48.58 |
| 10/16/2026 18:46 | 22 | 48.59 |
| 10/16/2026 18:46 | 11 | 48.61 |
| 10/16/2026 18:46 | 2 | 48.61 |
| 10/16/2026 18:46 | 16 | 48.61 |
| 10/16/2026 18:45 | 100 | 48.64 |
| 10/16/2026 18:44 | 5 | 48.67 |
| 10/16/2026 18:44 | 79 | 48.64 |
| 10/16/2026 18:44 | 41 | 48.64 |
| 10/16/2026 18:44 | 40 | 48.64 |
| 10/16/2026 18:44 | 40 | 48.65 |
| 10/16/2026 18:42 | 100 | 48.64 |
| 10/16/2026 18:42 | 100 | 48.66 |
| 10/16/2026 18:35 | 73 | 48.69 |
| 10/16/2026 18:33 | 100 | 48.66 |
| 10/16/2026 18:29 | 1 | 48.70 |
| 10/16/2026 18:29 | 30 | 48.70 |
| 10/16/2026 18:29 | 18 | 48.70 |
| 10/16/2026 18:29 | 100 | 48.70 |
| 10/16/2026 18:29 | 100 | 48.66 |
| 10/16/2026 18:26 | 1 | 48.69 |
| 10/16/2026 18:24 | 1 | 48.69 |
| 10/16/2026 18:24 | 50 | 48.69 |
| 10/16/2026 18:24 | 100 | 48.635 |
| 10/16/2026 18:23 | 1 | 48.69 |
| 10/16/2026 18:23 | 1 | 48.69 |
| 10/16/2026 18:23 | 1 | 48.68 |
| 10/16/2026 18:23 | 10 | 48.67 |
| 10/16/2026 18:23 | 19 | 48.67 |
| 10/16/2026 18:23 | 100 | 48.67 |
| 10/16/2026 18:19 | 99 | 48.63 |
| 10/16/2026 18:19 | 1 | 48.63 |
| 10/16/2026 18:17 | 11 | 48.62 |
| 10/16/2026 18:16 | 100 | 48.66 |
| 10/16/2026 18:16 | 100 | 48.66 |
| 10/16/2026 18:15 | 2 | 48.61 |
| 10/16/2026 18:13 | 21 | 48.62 |
| 10/16/2026 18:13 | 21 | 48.63 |
| 10/16/2026 18:13 | 31 | 48.63 |
| 10/16/2026 18:13 | 100 | 48.64 |
| 10/16/2026 18:13 | 8 | 48.64 |
| 10/16/2026 18:13 | 100 | 48.64 |
| 10/16/2026 18:13 | 100 | 48.64 |
| 10/16/2026 18:13 | 21 | 48.64 |
| 10/16/2026 18:13 | 25 | 48.64 |
| 10/16/2026 18:13 | 25 | 48.64 |
| 10/16/2026 18:13 | 21 | 48.64 |
| 10/16/2026 18:13 | 9 | 48.64 |
| 10/16/2026 18:13 | 6 | 48.64 |
| 10/16/2026 18:12 | 1 | 48.67 |
| 10/16/2026 18:12 | 25 | 48.74 |
| 10/16/2026 18:12 | 25 | 48.74 |
| 10/16/2026 18:12 | 25 | 48.74 |
| 10/16/2026 18:12 | 25 | 48.74 |
| 10/16/2026 18:10 | 39 | 48.75 |
| 10/16/2026 18:08 | 1 | 48.73 |
| 10/16/2026 18:07 | 25 | 48.80 |
| 10/16/2026 18:07 | 1 | 48.80 |
| 10/16/2026 18:06 | 100 | 48.75 |
| 10/16/2026 18:01 | 51 | 48.78 |
| 10/16/2026 18:01 | 100 | 48.79 |
| 10/16/2026 18:01 | 34 | 48.80 |
| 10/16/2026 18:01 | 21 | 48.81 |
| 10/16/2026 18:01 | 21 | 48.81 |
| 10/16/2026 18:01 | 100 | 48.82 |
| 10/16/2026 18:01 | 32 | 48.82 |
| 10/16/2026 18:01 | 1 | 48.82 |
| 10/16/2026 18:01 | 21 | 48.82 |
| 10/16/2026 18:01 | 21 | 48.82 |
| 10/16/2026 18:01 | 40 | 48.83 |
| 10/16/2026 18:01 | 60 | 48.83 |
| 10/16/2026 18:01 | 100 | 48.83 |
| 10/16/2026 18:01 | 2 | 48.83 |
| 10/16/2026 18:01 | 2 | 48.83 |
| 10/16/2026 18:01 | 21 | 48.83 |
| 10/16/2026 18:01 | 21 | 48.83 |
| 10/16/2026 18:01 | 24 | 48.83 |
| 10/16/2026 18:01 | 24 | 48.83 |
| 10/16/2026 18:01 | 26 | 48.83 |
| 10/16/2026 18:01 | 2 | 48.84 |
| 10/16/2026 18:01 | 38 | 48.865 |
| 10/16/2026 18:01 | 25 | 48.865 |
| 10/16/2026 18:01 | 5 | 48.865 |
| 10/16/2026 18:00 | 1 | 48.89 |
| 10/16/2026 18:00 | 2 | 48.89 |
| 10/16/2026 17:59 | 72 | 48.90 |
| 10/16/2026 17:56 | 25 | 48.865 |
| 10/16/2026 17:56 | 7 | 48.865 |
| 10/16/2026 17:55 | 25 | 48.89 |
| 10/16/2026 17:54 | 2 | 48.84 |
| 10/16/2026 17:53 | 3 | 48.865 |
| 10/16/2026 17:53 | 100 | 48.86 |
| 10/16/2026 17:53 | 100 | 48.87 |
| 10/16/2026 17:53 | 3 | 48.86 |
| 10/16/2026 17:53 | 58 | 48.86 |
| 10/16/2026 17:53 | 6 | 48.86 |
| 10/16/2026 17:53 | 96 | 48.86 |
| 10/16/2026 17:53 | 104 | 48.86 |
| 10/16/2026 17:53 | 96 | 48.86 |
| 10/16/2026 17:53 | 3 | 48.86 |
| 10/16/2026 17:52 | 1 | 48.87 |
| 10/16/2026 17:52 | 8 | 48.95 |
| 10/16/2026 17:50 | 1 | 48.86 |
| 10/16/2026 17:50 | 39 | 48.87 |
| 10/16/2026 17:50 | 40 | 48.88 |
| 10/16/2026 17:50 | 100 | 48.90 |
| 10/16/2026 17:50 | 21 | 48.905 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.94 |
| 10/16/2026 17:50 | 200 | 48.94 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 25 | 48.93 |
| 10/16/2026 17:50 | 100 | 48.94 |
| 10/16/2026 17:49 | 59 | 48.90 |
| 10/16/2026 17:49 | 41 | 48.90 |
| 10/16/2026 17:47 | 99 | 48.95 |
| 10/16/2026 17:46 | 50 | 48.94 |
| 10/16/2026 17:46 | 8 | 48.91 |
| 10/16/2026 17:44 | 1 | 48.86 |
| 10/16/2026 17:43 | 72 | 48.90 |
| 10/16/2026 17:43 | 100 | 48.90 |
| 10/16/2026 17:43 | 25 | 48.865 |
| 10/16/2026 17:43 | 25 | 48.865 |
| 10/16/2026 17:43 | 25 | 48.865 |
| 10/16/2026 17:42 | 25 | 48.89 |
| 10/16/2026 17:42 | 25 | 48.89 |
| 10/16/2026 17:42 | 25 | 48.89 |
| 10/16/2026 17:42 | 25 | 48.89 |
| 10/16/2026 17:42 | 25 | 48.89 |
| 10/16/2026 17:39 | 2 | 48.905 |
| 10/16/2026 17:37 | 100 | 48.94 |
| 10/16/2026 17:36 | 2 | 48.96 |
| 10/16/2026 17:36 | 7 | 48.96 |
| 10/16/2026 17:36 | 93 | 48.96 |
| 10/16/2026 17:35 | 96 | 48.90 |
| 10/16/2026 17:35 | 4 | 48.91 |
| 10/16/2026 17:34 | 25 | 48.935 |
| 10/16/2026 17:34 | 100 | 48.935 |
| 10/16/2026 17:32 | 10 | 48.92 |
| 10/16/2026 17:32 | 10 | 48.90 |
| 10/16/2026 17:32 | 90 | 48.90 |
| 10/16/2026 17:28 | 1 | 48.865 |
| 10/16/2026 17:27 | 200 | 48.85 |
| 10/16/2026 17:25 | 1 | 48.84 |
| 10/16/2026 17:25 | 116 | 48.84 |
| 10/16/2026 17:25 | 32 | 48.87 |
| 10/16/2026 17:25 | 13 | 48.88 |
| 10/16/2026 17:25 | 19 | 48.89 |
| 10/16/2026 17:25 | 25 | 48.90 |
| 10/16/2026 17:24 | 16 | 48.98 |
| 10/16/2026 17:22 | 100 | 49.00 |
| 10/16/2026 17:21 | 57 | 49.00 |
| 10/16/2026 17:21 | 48 | 49.00 |
| 10/16/2026 17:21 | 27 | 49.00 |
| 10/16/2026 17:21 | 25 | 49.00 |
| 10/16/2026 17:21 | 75 | 48.99 |
| 10/16/2026 17:21 | 25 | 48.99 |
| 10/16/2026 17:17 | 28 | 48.90 |
| 10/16/2026 17:17 | 88 | 48.90 |
| 10/16/2026 17:17 | 76 | 48.90 |
| 10/16/2026 17:17 | 8 | 48.90 |
| 10/16/2026 17:17 | 71 | 48.93 |
| 10/16/2026 17:17 | 29 | 48.93 |
| 10/16/2026 17:17 | 71 | 48.94 |
| 10/16/2026 17:17 | 3 | 48.94 |
| 10/16/2026 17:17 | 6 | 48.94 |
| 10/16/2026 17:17 | 100 | 48.94 |
| 10/16/2026 17:17 | 9 | 48.94 |
| 10/16/2026 17:17 | 85 | 48.94 |
| 10/16/2026 17:17 | 15 | 48.95 |
| 10/16/2026 17:17 | 25 | 48.95 |
| 10/16/2026 17:14 | 80 | 49.04 |
| 10/16/2026 17:14 | 20 | 49.04 |
| 10/16/2026 17:13 | 100 | 49.01 |
| 10/16/2026 17:11 | 100 | 48.95 |
| 10/16/2026 17:11 | 72 | 49.05 |
| 10/16/2026 17:11 | 10 | 49.04 |
| 10/16/2026 17:11 | 17 | 49.02 |
| 10/16/2026 17:11 | 16 | 49.01 |
| 10/16/2026 17:11 | 3 | 49.01 |
| 10/16/2026 17:11 | 1 | 49.01 |
| 10/16/2026 17:09 | 16 | 49.00 |
| 10/16/2026 17:09 | 1 | 49.00 |
| 10/16/2026 17:08 | 18 | 49.00 |
| 10/16/2026 17:08 | 10 | 48.95 |
| 10/16/2026 17:08 | 100 | 48.92 |
| 10/16/2026 17:08 | 100 | 48.91 |
| 10/16/2026 17:08 | 1 | 48.89 |
| 10/16/2026 17:08 | 100 | 48.85 |
| 10/16/2026 17:08 | 100 | 48.85 |
| 10/16/2026 17:08 | 14 | 48.85 |
| 10/16/2026 17:06 | 73 | 48.80 |
| 10/16/2026 17:06 | 27 | 48.80 |
| 10/16/2026 17:05 | 37 | 48.85 |
| 10/16/2026 17:05 | 40 | 48.85 |
| 10/16/2026 17:05 | 30 | 48.76 |
| 10/16/2026 17:05 | 100 | 48.76 |
| 10/16/2026 17:05 | 1 | 48.75 |
| 10/16/2026 17:05 | 100 | 48.75 |
| 10/16/2026 17:05 | 125 | 48.75 |
| 10/16/2026 17:05 | 1 | 48.68 |
| 10/16/2026 17:05 | 1 | 48.68 |
| 10/16/2026 17:04 | 40 | 48.66 |
| 10/16/2026 17:03 | 50 | 48.74 |
| 10/16/2026 17:03 | 75 | 48.75 |
| 10/16/2026 17:03 | 4 | 48.73 |
| 10/16/2026 17:01 | 3 | 48.665 |
| 10/16/2026 17:01 | 72 | 48.84 |
| 10/16/2026 17:01 | 5 | 48.665 |
| 10/16/2026 17:00 | 2 | 48.665 |
| 10/16/2026 16:54 | 5 | 48.78 |
| 10/16/2026 16:50 | 1 | 48.70 |
| 10/16/2026 16:47 | 88 | 48.68 |
| 10/16/2026 16:47 | 12 | 48.68 |
| 10/16/2026 16:47 | 88 | 48.69 |
| 10/16/2026 16:47 | 7 | 48.69 |
| 10/16/2026 16:47 | 100 | 48.69 |
| 10/16/2026 16:47 | 100 | 48.71 |
| 10/16/2026 16:47 | 25 | 48.81 |
| 10/16/2026 16:46 | 5 | 48.81 |
| 10/16/2026 16:46 | 5 | 48.81 |
| 10/16/2026 16:46 | 5 | 48.81 |
| 10/16/2026 16:46 | 5 | 48.81 |
| 10/16/2026 16:46 | 5 | 48.81 |
| 10/16/2026 16:46 | 25 | 48.81 |
| 10/16/2026 16:45 | 6 | 48.81 |
| 10/16/2026 16:43 | 5 | 48.67 |
| 10/16/2026 16:43 | 1 | 48.67 |
| 10/16/2026 16:43 | 25 | 48.70 |
| 10/16/2026 16:43 | 100 | 48.67 |
| 10/16/2026 16:43 | 195 | 48.67 |
| 10/16/2026 16:43 | 100 | 48.67 |
| 10/16/2026 16:43 | 25 | 48.67 |
| 10/16/2026 16:43 | 25 | 48.67 |
| 10/16/2026 16:43 | 25 | 48.67 |
| 10/16/2026 16:43 | 25 | 48.67 |
| 10/16/2026 16:43 | 75 | 48.66 |
| 10/16/2026 16:43 | 25 | 48.67 |
| 10/16/2026 16:43 | 4 | 48.67 |
| 10/16/2026 16:43 | 100 | 48.67 |
| 10/16/2026 16:43 | 71 | 48.67 |
| 10/16/2026 16:43 | 5 | 48.68 |
| 10/16/2026 16:43 | 24 | 48.70 |
| 10/16/2026 16:43 | 76 | 48.70 |
| 10/16/2026 16:43 | 20 | 48.70 |
| 10/16/2026 16:43 | 4 | 48.71 |
| 10/16/2026 16:43 | 1 | 48.71 |
| 10/16/2026 16:43 | 99 | 48.74 |
| 10/16/2026 16:35 | 100 | 48.91 |
| 10/16/2026 16:35 | 5 | 48.91 |
| 10/16/2026 16:34 | 1 | 48.74 |
| 10/16/2026 16:30 | 2 | 48.73 |
| 10/16/2026 16:29 | 5 | 48.69 |
| 10/16/2026 16:29 | 5 | 48.91 |
| 10/16/2026 16:29 | 80 | 48.65 |
| 10/16/2026 16:29 | 40 | 48.69 |
| 10/16/2026 16:29 | 40 | 48.87 |
| 10/16/2026 16:29 | 40 | 48.88 |
| 10/16/2026 16:21 | 50 | 48.805 |
| 10/16/2026 16:20 | 100 | 49.02 |
| 10/16/2026 16:20 | 14 | 49.01 |
| 10/16/2026 16:15 | 65 | 48.80 |
| 10/16/2026 16:15 | 30 | 48.79 |
| 10/16/2026 16:15 | 77 | 48.79 |
| 10/16/2026 16:15 | 23 | 48.79 |
| 10/16/2026 16:15 | 6 | 48.68 |
| 10/16/2026 16:15 | 10 | 48.62 |
| 10/16/2026 16:14 | 1 | 48.72 |
| 10/16/2026 16:14 | 74 | 48.72 |
| 10/16/2026 16:14 | 6 | 48.72 |
| 10/16/2026 16:14 | 20 | 48.72 |
| 10/16/2026 16:14 | 80 | 48.73 |
| 10/16/2026 16:14 | 100 | 48.73 |
| 10/16/2026 16:14 | 20 | 48.73 |
| 10/16/2026 16:06 | 9 | 48.91 |
| 10/16/2026 16:06 | 32 | 48.81 |
| 10/16/2026 16:04 | 9 | 48.785 |
| 10/16/2026 16:01 | 1 | 48.755 |
| 10/16/2026 15:58 | 1 | 48.62 |
| 10/16/2026 15:54 | 20 | 48.82 |
| 10/16/2026 15:50 | 100 | 48.63 |
| 10/16/2026 15:50 | 84 | 48.63 |
| 10/16/2026 15:50 | 16 | 48.81 |
| 10/16/2026 15:44 | 100 | 48.80 |
| 10/16/2026 15:44 | 100 | 48.79 |
| 10/16/2026 15:37 | 16 | 48.78 |
| 10/16/2026 15:36 | 100 | 48.64 |
| 10/16/2026 15:36 | 65 | 48.63 |
| 10/16/2026 15:36 | 35 | 48.63 |
| 10/16/2026 15:36 | 6 | 48.63 |
| 10/16/2026 15:32 | 16 | 48.54 |
| 10/16/2026 15:32 | 215 | 48.24 |
| 10/16/2026 15:32 | 100 | 48.28 |
| 10/16/2026 15:32 | 6 | 48.62 |
| 10/16/2026 15:32 | 6 | 48.60 |
| 10/16/2026 15:31 | 35 | 48.24 |
| 10/16/2026 15:31 | 40 | 48.25 |
| 10/16/2026 15:31 | 40 | 48.26 |
| 10/16/2026 15:31 | 9 | 48.43 |
| 10/16/2026 15:31 | 100 | 48.44 |
| 10/16/2026 15:30 | 100 | 48.43 |
| 10/16/2026 15:30 | 100 | 48.30 |
| 10/16/2026 15:30 | 16 | 48.47 |
| 10/16/2026 15:30 | 20 | 48.42 |
| 10/16/2026 15:30 | 5 | 48.41 |
| 10/16/2026 15:30 | 25 | 48.41 |
| 10/16/2026 15:30 | 20 | 48.39 |
| 10/16/2026 15:30 | 5 | 48.39 |
| 10/16/2026 15:30 | 25 | 48.39 |
| 10/16/2026 15:30 | 25 | 48.39 |
| 10/16/2026 15:30 | 25 | 48.39 |
| 10/16/2026 15:30 | 1849 | 48.37 |
| 10/16/2026 15:30 | 8 | 48.37 |