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 |
|---|---|---|---|---|
|
45.66
-0.51
(
-1.10% )
|
45.63
|
5,000 |
45.64
|
2,400 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 110596 | 45.66 |
| 09/28/2026 22:00 | 95 | 45.64 |
| 09/28/2026 21:59 | 115 | 45.67 |
| 09/28/2026 21:59 | 5 | 45.64 |
| 09/28/2026 21:59 | 99 | 45.66 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 99 | 45.67 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 100 | 45.64 |
| 09/28/2026 21:59 | 36 | 45.68 |
| 09/28/2026 21:59 | 20 | 45.68 |
| 09/28/2026 21:59 | 20 | 45.67 |
| 09/28/2026 21:59 | 100 | 45.67 |
| 09/28/2026 21:59 | 100 | 45.67 |
| 09/28/2026 21:59 | 1 | 45.66 |
| 09/28/2026 21:59 | 4 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 16 | 45.64 |
| 09/28/2026 21:59 | 25 | 45.63 |
| 09/28/2026 21:59 | 100 | 45.63 |
| 09/28/2026 21:59 | 367 | 45.63 |
| 09/28/2026 21:59 | 99 | 45.64 |
| 09/28/2026 21:59 | 91 | 45.64 |
| 09/28/2026 21:59 | 9 | 45.64 |
| 09/28/2026 21:59 | 1 | 45.64 |
| 09/28/2026 21:59 | 63 | 45.65 |
| 09/28/2026 21:59 | 300 | 45.65 |
| 09/28/2026 21:59 | 9 | 45.65 |
| 09/28/2026 21:59 | 23 | 45.65 |
| 09/28/2026 21:59 | 5 | 45.65 |
| 09/28/2026 21:59 | 183 | 45.65 |
| 09/28/2026 21:59 | 32 | 45.65 |
| 09/28/2026 21:59 | 8 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.66 |
| 09/28/2026 21:59 | 1 | 45.66 |
| 09/28/2026 21:59 | 1 | 45.66 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 5 | 45.65 |
| 09/28/2026 21:59 | 2 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.65 |
| 09/28/2026 21:59 | 23 | 45.65 |
| 09/28/2026 21:59 | 18 | 45.66 |
| 09/28/2026 21:59 | 22 | 45.66 |
| 09/28/2026 21:59 | 60 | 45.655 |
| 09/28/2026 21:59 | 40 | 45.655 |
| 09/28/2026 21:59 | 100 | 45.655 |
| 09/28/2026 21:59 | 1 | 45.63 |
| 09/28/2026 21:59 | 12 | 45.63 |
| 09/28/2026 21:59 | 1 | 45.63 |
| 09/28/2026 21:59 | 2 | 45.63 |
| 09/28/2026 21:59 | 10 | 45.63 |
| 09/28/2026 21:59 | 8 | 45.63 |
| 09/28/2026 21:59 | 3 | 45.63 |
| 09/28/2026 21:59 | 2 | 45.63 |
| 09/28/2026 21:59 | 1 | 45.63 |
| 09/28/2026 21:59 | 66 | 45.65 |
| 09/28/2026 21:59 | 4 | 45.65 |
| 09/28/2026 21:59 | 17 | 45.65 |
| 09/28/2026 21:59 | 7 | 45.65 |
| 09/28/2026 21:59 | 1 | 45.63 |
| 09/28/2026 21:59 | 1 | 45.63 |
| 09/28/2026 21:59 | 100 | 45.65 |
| 09/28/2026 21:59 | 3 | 45.66 |
| 09/28/2026 21:59 | 100 | 45.66 |
| 09/28/2026 21:59 | 9 | 45.66 |
| 09/28/2026 21:59 | 1 | 45.66 |
| 09/28/2026 21:59 | 100 | 45.65 |
| 09/28/2026 21:59 | 24 | 45.67 |
| 09/28/2026 21:59 | 37 | 45.67 |
| 09/28/2026 21:59 | 12 | 45.67 |
| 09/28/2026 21:59 | 23 | 45.67 |
| 09/28/2026 21:58 | 100 | 45.65 |
| 09/28/2026 21:58 | 19 | 45.67 |
| 09/28/2026 21:58 | 36 | 45.64 |
| 09/28/2026 21:58 | 100 | 45.64 |
| 09/28/2026 21:58 | 70 | 45.64 |
| 09/28/2026 21:58 | 71 | 45.64 |
| 09/28/2026 21:58 | 28 | 45.64 |
| 09/28/2026 21:58 | 8 | 45.64 |
| 09/28/2026 21:58 | 92 | 45.64 |
| 09/28/2026 21:58 | 8 | 45.64 |
| 09/28/2026 21:58 | 102 | 45.63 |
| 09/28/2026 21:58 | 87 | 45.63 |
| 09/28/2026 21:58 | 120 | 45.63 |
| 09/28/2026 21:58 | 100 | 45.625 |
| 09/28/2026 21:58 | 6 | 45.62 |
| 09/28/2026 21:58 | 2 | 45.62 |
| 09/28/2026 21:58 | 2 | 45.62 |
| 09/28/2026 21:58 | 3 | 45.62 |
| 09/28/2026 21:58 | 12 | 45.64 |
| 09/28/2026 21:58 | 28 | 45.64 |
| 09/28/2026 21:58 | 1 | 45.64 |
| 09/28/2026 21:58 | 12 | 45.64 |
| 09/28/2026 21:58 | 2 | 45.64 |
| 09/28/2026 21:58 | 3 | 45.64 |
| 09/28/2026 21:58 | 40 | 45.64 |
| 09/28/2026 21:58 | 1 | 45.64 |
| 09/28/2026 21:58 | 30 | 45.64 |
| 09/28/2026 21:58 | 7 | 45.64 |
| 09/28/2026 21:58 | 143 | 45.64 |
| 09/28/2026 21:58 | 57 | 45.64 |
| 09/28/2026 21:58 | 5 | 45.64 |
| 09/28/2026 21:58 | 18 | 45.64 |
| 09/28/2026 21:58 | 12 | 45.64 |
| 09/28/2026 21:58 | 8 | 45.64 |
| 09/28/2026 21:58 | 200 | 45.65 |
| 09/28/2026 21:58 | 100 | 45.65 |
| 09/28/2026 21:58 | 38 | 45.65 |
| 09/28/2026 21:58 | 5 | 45.65 |
| 09/28/2026 21:58 | 1 | 45.65 |
| 09/28/2026 21:58 | 42 | 45.65 |
| 09/28/2026 21:58 | 58 | 45.65 |
| 09/28/2026 21:58 | 100 | 45.65 |
| 09/28/2026 21:58 | 42 | 45.65 |
| 09/28/2026 21:58 | 28 | 45.65 |
| 09/28/2026 21:58 | 100 | 45.65 |
| 09/28/2026 21:58 | 1 | 45.64 |
| 09/28/2026 21:58 | 29 | 45.64 |
| 09/28/2026 21:58 | 58 | 45.64 |
| 09/28/2026 21:58 | 102 | 45.64 |
| 09/28/2026 21:58 | 100 | 45.64 |
| 09/28/2026 21:58 | 27 | 45.64 |
| 09/28/2026 21:58 | 100 | 45.64 |
| 09/28/2026 21:58 | 28 | 45.64 |
| 09/28/2026 21:58 | 17 | 45.64 |
| 09/28/2026 21:58 | 35 | 45.63 |
| 09/28/2026 21:58 | 17 | 45.63 |
| 09/28/2026 21:58 | 18 | 45.63 |
| 09/28/2026 21:58 | 32 | 45.62 |
| 09/28/2026 21:58 | 9 | 45.62 |
| 09/28/2026 21:58 | 1 | 45.64 |
| 09/28/2026 21:58 | 36 | 45.65 |
| 09/28/2026 21:58 | 62 | 45.65 |
| 09/28/2026 21:58 | 38 | 45.65 |
| 09/28/2026 21:58 | 62 | 45.65 |
| 09/28/2026 21:58 | 38 | 45.65 |
| 09/28/2026 21:57 | 2 | 45.65 |
| 09/28/2026 21:57 | 25 | 45.64 |
| 09/28/2026 21:57 | 100 | 45.62 |
| 09/28/2026 21:57 | 50 | 45.63 |
| 09/28/2026 21:57 | 93 | 45.64 |
| 09/28/2026 21:57 | 6 | 45.64 |
| 09/28/2026 21:57 | 50 | 45.64 |
| 09/28/2026 21:57 | 100 | 45.64 |
| 09/28/2026 21:57 | 100 | 45.64 |
| 09/28/2026 21:57 | 9 | 45.64 |
| 09/28/2026 21:57 | 1 | 45.66 |
| 09/28/2026 21:57 | 1 | 45.64 |
| 09/28/2026 21:56 | 2 | 45.66 |
| 09/28/2026 21:56 | 1 | 45.67 |
| 09/28/2026 21:56 | 100 | 45.67 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 40 | 45.68 |
| 09/28/2026 21:56 | 2 | 45.68 |
| 09/28/2026 21:56 | 200 | 45.68 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 70 | 45.68 |
| 09/28/2026 21:56 | 30 | 45.68 |
| 09/28/2026 21:56 | 30 | 45.68 |
| 09/28/2026 21:56 | 3 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 40 | 45.69 |
| 09/28/2026 21:56 | 160 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 58 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 22 | 45.67 |
| 09/28/2026 21:56 | 100 | 45.68 |
| 09/28/2026 21:56 | 77 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 23 | 45.69 |
| 09/28/2026 21:56 | 77 | 45.69 |
| 09/28/2026 21:56 | 74 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 100 | 45.69 |
| 09/28/2026 21:56 | 36 | 45.69 |
| 09/28/2026 21:56 | 38 | 45.69 |
| 09/28/2026 21:54 | 2 | 45.68 |
| 09/28/2026 21:54 | 46 | 45.67 |
| 09/28/2026 21:54 | 45 | 45.67 |
| 09/28/2026 21:54 | 2 | 45.67 |
| 09/28/2026 21:54 | 13 | 45.67 |
| 09/28/2026 21:54 | 42 | 45.67 |
| 09/28/2026 21:54 | 1 | 45.66 |
| 09/28/2026 21:54 | 2 | 45.66 |
| 09/28/2026 21:54 | 1 | 45.655 |
| 09/28/2026 21:54 | 100 | 45.65 |
| 09/28/2026 21:54 | 10 | 45.65 |
| 09/28/2026 21:54 | 90 | 45.65 |
| 09/28/2026 21:54 | 10 | 45.65 |
| 09/28/2026 21:54 | 5 | 45.64 |
| 09/28/2026 21:54 | 10 | 45.64 |
| 09/28/2026 21:54 | 28 | 45.62 |
| 09/28/2026 21:54 | 85 | 45.63 |
| 09/28/2026 21:54 | 23 | 45.64 |
| 09/28/2026 21:54 | 56 | 45.64 |
| 09/28/2026 21:54 | 19 | 45.64 |
| 09/28/2026 21:54 | 2 | 45.64 |
| 09/28/2026 21:54 | 30 | 45.65 |
| 09/28/2026 21:54 | 22 | 45.66 |
| 09/28/2026 21:54 | 40 | 45.67 |
| 09/28/2026 21:54 | 100 | 45.67 |
| 09/28/2026 21:54 | 200 | 45.67 |
| 09/28/2026 21:54 | 1 | 45.67 |
| 09/28/2026 21:53 | 86 | 45.67 |
| 09/28/2026 21:53 | 100 | 45.68 |
| 09/28/2026 21:53 | 4 | 45.68 |
| 09/28/2026 21:53 | 96 | 45.68 |
| 09/28/2026 21:53 | 100 | 45.68 |
| 09/28/2026 21:53 | 40 | 45.68 |
| 09/28/2026 21:53 | 100 | 45.68 |
| 09/28/2026 21:53 | 4 | 45.68 |
| 09/28/2026 21:53 | 236 | 45.68 |
| 09/28/2026 21:53 | 100 | 45.69 |
| 09/28/2026 21:53 | 30 | 45.69 |
| 09/28/2026 21:53 | 100 | 45.69 |
| 09/28/2026 21:52 | 100 | 45.69 |
| 09/28/2026 21:52 | 6 | 45.69 |
| 09/28/2026 21:52 | 2 | 45.69 |
| 09/28/2026 21:52 | 34 | 45.68 |
| 09/28/2026 21:52 | 2 | 45.68 |
| 09/28/2026 21:52 | 100 | 45.67 |
| 09/28/2026 21:52 | 100 | 45.67 |
| 09/28/2026 21:52 | 100 | 45.67 |
| 09/28/2026 21:52 | 100 | 45.66 |
| 09/28/2026 21:52 | 100 | 45.66 |
| 09/28/2026 21:52 | 29 | 45.66 |
| 09/28/2026 21:52 | 100 | 45.65 |
| 09/28/2026 21:52 | 4 | 45.65 |
| 09/28/2026 21:52 | 6 | 45.65 |
| 09/28/2026 21:52 | 100 | 45.65 |
| 09/28/2026 21:52 | 3 | 45.64 |
| 09/28/2026 21:52 | 16 | 45.64 |
| 09/28/2026 21:52 | 100 | 45.63 |
| 09/28/2026 21:51 | 1 | 45.62 |
| 09/28/2026 21:51 | 99 | 45.62 |
| 09/28/2026 21:51 | 1 | 45.62 |
| 09/28/2026 21:51 | 100 | 45.61 |
| 09/28/2026 21:51 | 100 | 45.61 |
| 09/28/2026 21:51 | 100 | 45.61 |
| 09/28/2026 21:51 | 74 | 45.61 |
| 09/28/2026 21:51 | 21 | 45.61 |
| 09/28/2026 21:51 | 15 | 45.61 |
| 09/28/2026 21:51 | 5 | 45.61 |
| 09/28/2026 21:50 | 5 | 45.60 |
| 09/28/2026 21:50 | 100 | 45.60 |
| 09/28/2026 21:50 | 100 | 45.60 |
| 09/28/2026 21:50 | 100 | 45.60 |
| 09/28/2026 21:50 | 2 | 45.59 |
| 09/28/2026 21:50 | 25 | 45.59 |
| 09/28/2026 21:50 | 25 | 45.59 |
| 09/28/2026 21:50 | 25 | 45.59 |
| 09/28/2026 21:50 | 23 | 45.59 |
| 09/28/2026 21:50 | 1 | 45.59 |
| 09/28/2026 21:50 | 1 | 45.59 |
| 09/28/2026 21:50 | 1 | 45.59 |
| 09/28/2026 21:50 | 5 | 45.59 |
| 09/28/2026 21:50 | 10 | 45.59 |
| 09/28/2026 21:50 | 16 | 45.58 |
| 09/28/2026 21:50 | 102 | 45.58 |
| 09/28/2026 21:50 | 19 | 45.58 |
| 09/28/2026 21:50 | 84 | 45.58 |
| 09/28/2026 21:50 | 16 | 45.58 |
| 09/28/2026 21:50 | 40 | 45.58 |
| 09/28/2026 21:50 | 100 | 45.58 |
| 09/28/2026 21:50 | 8 | 45.58 |
| 09/28/2026 21:50 | 50 | 45.58 |
| 09/28/2026 21:50 | 100 | 45.58 |
| 09/28/2026 21:50 | 2 | 45.58 |
| 09/28/2026 21:49 | 100 | 45.57 |
| 09/28/2026 21:49 | 1 | 45.57 |
| 09/28/2026 21:49 | 62 | 45.57 |
| 09/28/2026 21:49 | 61 | 45.56 |
| 09/28/2026 21:49 | 11 | 45.55 |
| 09/28/2026 21:49 | 12 | 45.55 |
| 09/28/2026 21:49 | 338 | 45.55 |
| 09/28/2026 21:48 | 4 | 45.54 |
| 09/28/2026 21:48 | 98 | 45.54 |
| 09/28/2026 21:48 | 2 | 45.54 |
| 09/28/2026 21:48 | 2 | 45.54 |
| 09/28/2026 21:48 | 27 | 45.54 |
| 09/28/2026 21:48 | 9 | 45.54 |
| 09/28/2026 21:48 | 38 | 45.54 |
| 09/28/2026 21:48 | 4 | 45.54 |
| 09/28/2026 21:48 | 58 | 45.54 |
| 09/28/2026 21:47 | 10 | 45.57 |
| 09/28/2026 21:47 | 5 | 45.57 |
| 09/28/2026 21:47 | 5 | 45.57 |
| 09/28/2026 21:47 | 23 | 45.56 |
| 09/28/2026 21:47 | 100 | 45.55 |
| 09/28/2026 21:46 | 13 | 45.53 |
| 09/28/2026 21:46 | 100 | 45.52 |
| 09/28/2026 21:46 | 40 | 45.52 |
| 09/28/2026 21:46 | 100 | 45.52 |
| 09/28/2026 21:46 | 100 | 45.52 |
| 09/28/2026 21:46 | 2 | 45.52 |
| 09/28/2026 21:46 | 9 | 45.53 |
| 09/28/2026 21:46 | 3 | 45.54 |
| 09/28/2026 21:46 | 3 | 45.535 |
| 09/28/2026 21:46 | 100 | 45.53 |
| 09/28/2026 21:46 | 2 | 45.53 |
| 09/28/2026 21:46 | 2 | 45.52 |
| 09/28/2026 21:46 | 98 | 45.51 |
| 09/28/2026 21:46 | 100 | 45.51 |
| 09/28/2026 21:46 | 47 | 45.51 |
| 09/28/2026 21:46 | 20 | 45.51 |
| 09/28/2026 21:46 | 21 | 45.50 |
| 09/28/2026 21:46 | 1 | 45.49 |
| 09/28/2026 21:46 | 100 | 45.49 |
| 09/28/2026 21:46 | 10 | 45.49 |
| 09/28/2026 21:45 | 2 | 45.48 |
| 09/28/2026 21:45 | 2 | 45.47 |
| 09/28/2026 21:45 | 1 | 45.47 |
| 09/28/2026 21:45 | 58 | 45.47 |
| 09/28/2026 21:45 | 71 | 45.47 |
| 09/28/2026 21:45 | 91 | 45.47 |
| 09/28/2026 21:45 | 9 | 45.47 |
| 09/28/2026 21:45 | 1 | 45.47 |
| 09/28/2026 21:45 | 100 | 45.46 |
| 09/28/2026 21:45 | 12 | 45.46 |
| 09/28/2026 21:45 | 48 | 45.46 |
| 09/28/2026 21:45 | 42 | 45.46 |
| 09/28/2026 21:45 | 9 | 45.46 |
| 09/28/2026 21:45 | 1 | 45.46 |
| 09/28/2026 21:44 | 100 | 45.45 |
| 09/28/2026 21:44 | 99 | 45.45 |
| 09/28/2026 21:44 | 100 | 45.45 |
| 09/28/2026 21:44 | 11 | 45.45 |
| 09/28/2026 21:44 | 1 | 45.45 |
| 09/28/2026 21:44 | 11 | 45.44 |
| 09/28/2026 21:44 | 15 | 45.44 |
| 09/28/2026 21:43 | 88 | 45.43 |
| 09/28/2026 21:43 | 1 | 45.43 |
| 09/28/2026 21:43 | 100 | 45.43 |
| 09/28/2026 21:43 | 100 | 45.43 |
| 09/28/2026 21:43 | 23 | 45.43 |
| 09/28/2026 21:43 | 40 | 45.43 |
| 09/28/2026 21:43 | 100 | 45.42 |
| 09/28/2026 21:43 | 1 | 45.42 |
| 09/28/2026 21:43 | 35 | 45.42 |
| 09/28/2026 21:43 | 100 | 45.42 |
| 09/28/2026 21:43 | 85 | 45.42 |
| 09/28/2026 21:43 | 100 | 45.42 |
| 09/28/2026 21:43 | 34 | 45.42 |
| 09/28/2026 21:43 | 100 | 45.41 |
| 09/28/2026 21:43 | 100 | 45.41 |
| 09/28/2026 21:43 | 100 | 45.41 |
| 09/28/2026 21:43 | 84 | 45.41 |
| 09/28/2026 21:43 | 100 | 45.41 |
| 09/28/2026 21:43 | 1 | 45.41 |
| 09/28/2026 21:43 | 8 | 45.41 |
| 09/28/2026 21:43 | 100 | 45.41 |
| 09/28/2026 21:43 | 84 | 45.40 |
| 09/28/2026 21:43 | 16 | 45.40 |
| 09/28/2026 21:41 | 15 | 45.40 |
| 09/28/2026 21:41 | 100 | 45.40 |
| 09/28/2026 21:41 | 1 | 45.40 |
| 09/28/2026 21:41 | 1 | 45.40 |
| 09/28/2026 21:41 | 100 | 45.39 |
| 09/28/2026 21:41 | 9 | 45.39 |
| 09/28/2026 21:40 | 4 | 45.39 |
| 09/28/2026 21:40 | 3 | 45.39 |
| 09/28/2026 21:40 | 1 | 45.39 |
| 09/28/2026 21:40 | 14 | 45.39 |
| 09/28/2026 21:40 | 40 | 45.39 |
| 09/28/2026 21:40 | 1 | 45.39 |
| 09/28/2026 21:39 | 1 | 45.39 |
| 09/28/2026 21:39 | 8 | 45.39 |
| 09/28/2026 21:39 | 12 | 45.39 |
| 09/28/2026 21:39 | 4 | 45.39 |
| 09/28/2026 21:39 | 6 | 45.39 |
| 09/28/2026 21:39 | 7 | 45.39 |
| 09/28/2026 21:39 | 7 | 45.39 |
| 09/28/2026 21:39 | 80 | 45.39 |
| 09/28/2026 21:39 | 72 | 45.39 |
| 09/28/2026 21:39 | 28 | 45.39 |
| 09/28/2026 21:39 | 100 | 45.39 |
| 09/28/2026 21:39 | 100 | 45.40 |
| 09/28/2026 21:39 | 100 | 45.40 |
| 09/28/2026 21:37 | 11 | 45.41 |
| 09/28/2026 21:37 | 100 | 45.41 |
| 09/28/2026 21:37 | 1 | 45.41 |
| 09/28/2026 21:37 | 33 | 45.41 |
| 09/28/2026 21:37 | 1 | 45.41 |
| 09/28/2026 21:37 | 67 | 45.40 |
| 09/28/2026 21:37 | 52 | 45.40 |
| 09/28/2026 21:37 | 100 | 45.40 |
| 09/28/2026 21:37 | 21 | 45.39 |
| 09/28/2026 21:37 | 131 | 45.37 |
| 09/28/2026 21:35 | 1 | 45.39 |
| 09/28/2026 21:35 | 40 | 45.38 |
| 09/28/2026 21:35 | 1 | 45.38 |
| 09/28/2026 21:35 | 100 | 45.38 |
| 09/28/2026 21:35 | 1 | 45.38 |
| 09/28/2026 21:35 | 30 | 45.38 |
| 09/28/2026 21:35 | 11 | 45.38 |
| 09/28/2026 21:35 | 28 | 45.38 |
| 09/28/2026 21:35 | 100 | 45.38 |
| 09/28/2026 21:35 | 10 | 45.38 |
| 09/28/2026 21:35 | 100 | 45.37 |
| 09/28/2026 21:35 | 52 | 45.37 |
| 09/28/2026 21:35 | 100 | 45.37 |
| 09/28/2026 21:35 | 148 | 45.37 |
| 09/28/2026 21:35 | 1 | 45.37 |
| 09/28/2026 21:35 | 82 | 45.37 |
| 09/28/2026 21:35 | 100 | 45.37 |
| 09/28/2026 21:35 | 100 | 45.37 |
| 09/28/2026 21:35 | 73 | 45.37 |
| 09/28/2026 21:35 | 100 | 45.37 |
| 09/28/2026 21:35 | 1 | 45.37 |
| 09/28/2026 21:33 | 86 | 45.34 |
| 09/28/2026 21:32 | 1 | 45.36 |
| 09/28/2026 21:32 | 67 | 45.36 |
| 09/28/2026 21:31 | 23 | 45.33 |
| 09/28/2026 21:31 | 40 | 45.34 |
| 09/28/2026 21:31 | 100 | 45.34 |
| 09/28/2026 21:31 | 71 | 45.34 |
| 09/28/2026 21:31 | 100 | 45.34 |
| 09/28/2026 21:31 | 10 | 45.34 |
| 09/28/2026 21:31 | 100 | 45.35 |
| 09/28/2026 21:31 | 47 | 45.35 |
| 09/28/2026 21:31 | 9 | 45.365 |
| 09/28/2026 21:30 | 1 | 45.37 |
| 09/28/2026 21:30 | 54 | 45.35 |
| 09/28/2026 21:30 | 100 | 45.36 |
| 09/28/2026 21:29 | 5 | 45.35 |
| 09/28/2026 21:29 | 1 | 45.35 |
| 09/28/2026 21:28 | 1 | 45.35 |
| 09/28/2026 21:28 | 100 | 45.36 |
| 09/28/2026 21:26 | 130 | 45.38 |
| 09/28/2026 21:26 | 50 | 45.40 |
| 09/28/2026 21:26 | 35 | 45.40 |
| 09/28/2026 21:25 | 55 | 45.40 |
| 09/28/2026 21:25 | 2 | 45.41 |
| 09/28/2026 21:25 | 141 | 45.41 |
| 09/28/2026 21:24 | 8 | 45.41 |
| 09/28/2026 21:24 | 2 | 45.40 |
| 09/28/2026 21:24 | 40 | 45.41 |
| 09/28/2026 21:24 | 4 | 45.41 |
| 09/28/2026 21:23 | 4 | 45.42 |
| 09/28/2026 21:23 | 96 | 45.42 |
| 09/28/2026 21:23 | 1 | 45.42 |
| 09/28/2026 21:23 | 65 | 45.42 |
| 09/28/2026 21:23 | 35 | 45.42 |
| 09/28/2026 21:23 | 8 | 45.42 |
| 09/28/2026 21:23 | 100 | 45.42 |
| 09/28/2026 21:23 | 19 | 45.42 |
| 09/28/2026 21:23 | 11 | 45.42 |
| 09/28/2026 21:23 | 24 | 45.42 |
| 09/28/2026 21:23 | 74 | 45.42 |
| 09/28/2026 21:23 | 7 | 45.42 |
| 09/28/2026 21:23 | 70 | 45.42 |
| 09/28/2026 21:23 | 28 | 45.42 |
| 09/28/2026 21:23 | 2 | 45.42 |
| 09/28/2026 21:23 | 1 | 45.41 |
| 09/28/2026 21:23 | 100 | 45.41 |
| 09/28/2026 21:23 | 2 | 45.41 |
| 09/28/2026 21:23 | 100 | 45.41 |
| 09/28/2026 21:23 | 5 | 45.41 |
| 09/28/2026 21:23 | 5 | 45.41 |
| 09/28/2026 21:21 | 78 | 45.39 |
| 09/28/2026 21:21 | 19 | 45.40 |
| 09/28/2026 21:21 | 81 | 45.40 |
| 09/28/2026 21:21 | 100 | 45.40 |
| 09/28/2026 21:21 | 100 | 45.40 |
| 09/28/2026 21:21 | 100 | 45.40 |
| 09/28/2026 21:21 | 73 | 45.40 |
| 09/28/2026 21:21 | 2 | 45.39 |
| 09/28/2026 21:21 | 1 | 45.39 |
| 09/28/2026 21:20 | 26 | 45.40 |
| 09/28/2026 21:20 | 100 | 45.40 |
| 09/28/2026 21:20 | 10 | 45.40 |
| 09/28/2026 21:20 | 3 | 45.39 |
| 09/28/2026 21:20 | 97 | 45.39 |
| 09/28/2026 21:20 | 67 | 45.39 |
| 09/28/2026 21:20 | 25 | 45.39 |
| 09/28/2026 21:20 | 25 | 45.39 |
| 09/28/2026 21:20 | 46 | 45.39 |
| 09/28/2026 21:20 | 25 | 45.39 |
| 09/28/2026 21:20 | 73 | 45.39 |
| 09/28/2026 21:20 | 27 | 45.39 |
| 09/28/2026 21:20 | 100 | 45.39 |
| 09/28/2026 21:20 | 100 | 45.39 |
| 09/28/2026 21:20 | 1 | 45.39 |
| 09/28/2026 21:20 | 1 | 45.38 |
| 09/28/2026 21:20 | 1 | 45.37 |
| 09/28/2026 21:20 | 100 | 45.365 |
| 09/28/2026 21:20 | 100 | 45.37 |
| 09/28/2026 21:20 | 100 | 45.37 |
| 09/28/2026 21:20 | 100 | 45.37 |
| 09/28/2026 21:19 | 100 | 45.36 |
| 09/28/2026 21:19 | 1 | 45.36 |
| 09/28/2026 21:19 | 100 | 45.36 |
| 09/28/2026 21:19 | 3 | 45.33 |
| 09/28/2026 21:19 | 2 | 45.33 |
| 09/28/2026 21:19 | 12 | 45.33 |
| 09/28/2026 21:19 | 12 | 45.35 |
| 09/28/2026 21:19 | 44 | 45.35 |
| 09/28/2026 21:18 | 1 | 45.37 |
| 09/28/2026 21:17 | 20 | 45.38 |
| 09/28/2026 21:17 | 94 | 45.38 |
| 09/28/2026 21:16 | 100 | 45.39 |
| 09/28/2026 21:16 | 100 | 45.39 |
| 09/28/2026 21:16 | 1 | 45.38 |
| 09/28/2026 21:14 | 4 | 45.36 |
| 09/28/2026 21:14 | 1 | 45.35 |
| 09/28/2026 21:11 | 100 | 45.38 |
| 09/28/2026 21:11 | 1 | 45.38 |
| 09/28/2026 21:11 | 41 | 45.38 |
| 09/28/2026 21:11 | 38 | 45.38 |
| 09/28/2026 21:11 | 20 | 45.405 |
| 09/28/2026 21:09 | 1 | 45.40 |
| 09/28/2026 21:09 | 1 | 45.40 |
| 09/28/2026 21:08 | 6 | 45.36 |
| 09/28/2026 21:06 | 100 | 45.39 |
| 09/28/2026 21:06 | 100 | 45.39 |
| 09/28/2026 21:06 | 100 | 45.39 |
| 09/28/2026 21:06 | 16 | 45.39 |
| 09/28/2026 21:06 | 18 | 45.39 |
| 09/28/2026 21:06 | 200 | 45.39 |
| 09/28/2026 21:03 | 95 | 45.41 |
| 09/28/2026 21:03 | 5 | 45.41 |
| 09/28/2026 21:03 | 40 | 45.42 |
| 09/28/2026 21:03 | 100 | 45.42 |
| 09/28/2026 21:02 | 20 | 45.42 |
| 09/28/2026 21:02 | 200 | 45.42 |
| 09/28/2026 21:02 | 12 | 45.43 |
| 09/28/2026 21:02 | 6 | 45.43 |
| 09/28/2026 21:02 | 1 | 45.44 |
| 09/28/2026 21:02 | 38 | 45.44 |
| 09/28/2026 21:00 | 100 | 45.45 |
| 09/28/2026 21:00 | 48 | 45.45 |
| 09/28/2026 21:00 | 100 | 45.45 |
| 09/28/2026 20:56 | 16 | 45.47 |
| 09/28/2026 20:56 | 5 | 45.47 |
| 09/28/2026 20:56 | 3 | 45.47 |
| 09/28/2026 20:56 | 2 | 45.47 |
| 09/28/2026 20:56 | 1 | 45.47 |
| 09/28/2026 20:56 | 1 | 45.47 |
| 09/28/2026 20:56 | 40 | 45.47 |
| 09/28/2026 20:56 | 1 | 45.47 |
| 09/28/2026 20:56 | 1 | 45.47 |
| 09/28/2026 20:56 | 46 | 45.47 |
| 09/28/2026 20:56 | 2 | 45.47 |
| 09/28/2026 20:53 | 1 | 45.49 |
| 09/28/2026 20:53 | 24 | 45.49 |
| 09/28/2026 20:53 | 100 | 45.49 |
| 09/28/2026 20:53 | 10 | 45.49 |
| 09/28/2026 20:53 | 31 | 45.48 |
| 09/28/2026 20:53 | 69 | 45.48 |
| 09/28/2026 20:53 | 24 | 45.48 |
| 09/28/2026 20:53 | 100 | 45.48 |
| 09/28/2026 20:53 | 1 | 45.48 |
| 09/28/2026 20:53 | 28 | 45.48 |
| 09/28/2026 20:53 | 25 | 45.47 |
| 09/28/2026 20:53 | 5 | 45.47 |
| 09/28/2026 20:53 | 20 | 45.47 |
| 09/28/2026 20:47 | 1 | 45.43 |
| 09/28/2026 20:47 | 98 | 45.43 |
| 09/28/2026 20:47 | 2 | 45.43 |
| 09/28/2026 20:46 | 1 | 45.44 |
| 09/28/2026 20:46 | 1 | 45.44 |
| 09/28/2026 20:46 | 10 | 45.44 |
| 09/28/2026 20:46 | 1 | 45.45 |
| 09/28/2026 20:46 | 1 | 45.46 |
| 09/28/2026 20:46 | 17 | 45.46 |
| 09/28/2026 20:46 | 1 | 45.47 |
| 09/28/2026 20:46 | 23 | 45.47 |
| 09/28/2026 20:44 | 100 | 45.47 |
| 09/28/2026 20:44 | 6 | 45.48 |
| 09/28/2026 20:42 | 1 | 45.51 |
| 09/28/2026 20:42 | 1 | 45.495 |
| 09/28/2026 20:42 | 1 | 45.495 |
| 09/28/2026 20:40 | 1 | 45.50 |
| 09/28/2026 20:40 | 5 | 45.50 |
| 09/28/2026 20:40 | 6 | 45.495 |
| 09/28/2026 20:40 | 6 | 45.495 |
| 09/28/2026 20:40 | 6 | 45.495 |
| 09/28/2026 20:40 | 6 | 45.495 |
| 09/28/2026 20:40 | 6 | 45.495 |
| 09/28/2026 20:38 | 100 | 45.49 |
| 09/28/2026 20:35 | 100 | 45.51 |
| 09/28/2026 20:35 | 1 | 45.52 |
| 09/28/2026 20:32 | 3 | 45.52 |
| 09/28/2026 20:32 | 2 | 45.52 |
| 09/28/2026 20:29 | 42 | 45.51 |
| 09/28/2026 20:29 | 457 | 45.51 |
| 09/28/2026 20:29 | 100 | 45.52 |
| 09/28/2026 20:29 | 100 | 45.52 |
| 09/28/2026 20:29 | 50 | 45.54 |
| 09/28/2026 20:29 | 100 | 45.54 |
| 09/28/2026 20:29 | 1 | 45.54 |
| 09/28/2026 20:29 | 100 | 45.54 |
| 09/28/2026 20:29 | 1 | 45.54 |
| 09/28/2026 20:29 | 5 | 45.53 |
| 09/28/2026 20:29 | 30 | 45.52 |
| 09/28/2026 20:29 | 15 | 45.52 |
| 09/28/2026 20:29 | 2 | 45.52 |
| 09/28/2026 20:29 | 98 | 45.52 |
| 09/28/2026 20:29 | 4 | 45.51 |
| 09/28/2026 20:29 | 6 | 45.51 |
| 09/28/2026 20:29 | 11 | 45.51 |
| 09/28/2026 20:29 | 1 | 45.51 |
| 09/28/2026 20:28 | 1 | 45.52 |
| 09/28/2026 20:28 | 77 | 45.50 |
| 09/28/2026 20:28 | 1 | 45.52 |
| 09/28/2026 20:27 | 1 | 45.51 |
| 09/28/2026 20:27 | 2 | 45.51 |
| 09/28/2026 20:27 | 5 | 45.51 |
| 09/28/2026 20:27 | 69 | 45.51 |
| 09/28/2026 20:27 | 1 | 45.51 |
| 09/28/2026 20:27 | 1 | 45.51 |
| 09/28/2026 20:27 | 4 | 45.51 |
| 09/28/2026 20:27 | 1 | 45.51 |
| 09/28/2026 20:26 | 2 | 45.47 |
| 09/28/2026 20:25 | 3 | 45.47 |
| 09/28/2026 20:24 | 73 | 45.50 |
| 09/28/2026 20:24 | 1 | 45.50 |
| 09/28/2026 20:22 | 1 | 45.52 |
| 09/28/2026 20:22 | 1 | 45.52 |
| 09/28/2026 20:22 | 1 | 45.52 |
| 09/28/2026 20:22 | 1 | 45.51 |
| 09/28/2026 20:21 | 1 | 45.51 |
| 09/28/2026 20:21 | 2 | 45.51 |
| 09/28/2026 20:21 | 2 | 45.51 |
| 09/28/2026 20:21 | 2 | 45.51 |
| 09/28/2026 20:21 | 2 | 45.51 |
| 09/28/2026 20:21 | 1 | 45.51 |
| 09/28/2026 20:21 | 1 | 45.51 |
| 09/28/2026 20:21 | 1 | 45.51 |
| 09/28/2026 20:21 | 5 | 45.51 |
| 09/28/2026 20:21 | 5 | 45.51 |
| 09/28/2026 20:21 | 5 | 45.51 |
| 09/28/2026 20:20 | 4 | 45.51 |
| 09/28/2026 20:20 | 1 | 45.51 |
| 09/28/2026 20:20 | 68 | 45.51 |
| 09/28/2026 20:19 | 7 | 45.49 |
| 09/28/2026 20:19 | 1 | 45.49 |
| 09/28/2026 20:19 | 32 | 45.48 |
| 09/28/2026 20:19 | 11 | 45.48 |
| 09/28/2026 20:19 | 100 | 45.49 |
| 09/28/2026 20:18 | 100 | 45.505 |
| 09/28/2026 20:16 | 1 | 45.52 |
| 09/28/2026 20:13 | 1 | 45.51 |
| 09/28/2026 20:13 | 5 | 45.51 |
| 09/28/2026 20:13 | 3 | 45.51 |
| 09/28/2026 20:13 | 100 | 45.51 |
| 09/28/2026 20:11 | 2 | 45.51 |
| 09/28/2026 20:11 | 5 | 45.51 |
| 09/28/2026 20:08 | 1 | 45.52 |
| 09/28/2026 20:07 | 51 | 45.52 |
| 09/28/2026 20:07 | 4 | 45.52 |
| 09/28/2026 20:07 | 1 | 45.52 |
| 09/28/2026 20:07 | 1 | 45.53 |
| 09/28/2026 20:07 | 6 | 45.53 |
| 09/28/2026 20:07 | 30 | 45.53 |
| 09/28/2026 20:07 | 1 | 45.53 |
| 09/28/2026 20:07 | 17 | 45.54 |
| 09/28/2026 20:07 | 1 | 45.54 |
| 09/28/2026 20:07 | 39 | 45.54 |
| 09/28/2026 20:06 | 5 | 45.55 |
| 09/28/2026 20:06 | 2 | 45.55 |
| 09/28/2026 20:06 | 1 | 45.55 |
| 09/28/2026 20:06 | 4 | 45.55 |
| 09/28/2026 20:06 | 40 | 45.55 |
| 09/28/2026 20:06 | 2 | 45.55 |
| 09/28/2026 20:06 | 25 | 45.56 |
| 09/28/2026 20:06 | 31 | 45.56 |
| 09/28/2026 20:06 | 1 | 45.56 |
| 09/28/2026 20:06 | 19 | 45.56 |
| 09/28/2026 20:06 | 100 | 45.56 |
| 09/28/2026 20:04 | 75 | 45.58 |
| 09/28/2026 20:04 | 25 | 45.58 |
| 09/28/2026 20:02 | 2 | 45.60 |
| 09/28/2026 19:59 | 33 | 45.56 |
| 09/28/2026 19:59 | 5 | 45.56 |
| 09/28/2026 19:59 | 33 | 45.56 |
| 09/28/2026 19:59 | 100 | 45.56 |
| 09/28/2026 19:58 | 10 | 45.61 |
| 09/28/2026 19:58 | 10 | 45.60 |
| 09/28/2026 19:58 | 5 | 45.60 |
| 09/28/2026 19:57 | 1 | 45.60 |
| 09/28/2026 19:57 | 20 | 45.60 |
| 09/28/2026 19:57 | 1 | 45.60 |
| 09/28/2026 19:57 | 100 | 45.59 |
| 09/28/2026 19:57 | 100 | 45.59 |
| 09/28/2026 19:57 | 37 | 45.59 |
| 09/28/2026 19:52 | 25 | 45.55 |
| 09/28/2026 19:52 | 100 | 45.55 |
| 09/28/2026 19:50 | 25 | 45.58 |
| 09/28/2026 19:49 | 59 | 45.58 |
| 09/28/2026 19:49 | 28 | 45.61 |
| 09/28/2026 19:46 | 20 | 45.55 |
| 09/28/2026 19:42 | 35 | 45.60 |
| 09/28/2026 19:42 | 3 | 45.63 |
| 09/28/2026 19:42 | 1 | 45.63 |
| 09/28/2026 19:42 | 1 | 45.63 |
| 09/28/2026 19:42 | 22 | 45.62 |
| 09/28/2026 19:41 | 74 | 45.59 |
| 09/28/2026 19:39 | 100 | 45.54 |
| 09/28/2026 19:37 | 1 | 45.49 |
| 09/28/2026 19:37 | 28 | 45.51 |
| 09/28/2026 19:37 | 4 | 45.51 |
| 09/28/2026 19:37 | 100 | 45.52 |
| 09/28/2026 19:33 | 8 | 45.53 |
| 09/28/2026 19:33 | 1 | 45.59 |
| 09/28/2026 19:32 | 100 | 45.53 |
| 09/28/2026 19:32 | 3 | 45.53 |
| 09/28/2026 19:32 | 97 | 45.53 |
| 09/28/2026 19:32 | 100 | 45.53 |
| 09/28/2026 19:32 | 100 | 45.53 |
| 09/28/2026 19:32 | 20 | 45.54 |
| 09/28/2026 19:32 | 83 | 45.54 |
| 09/28/2026 19:31 | 25 | 45.58 |
| 09/28/2026 19:31 | 13 | 45.58 |
| 09/28/2026 19:29 | 2 | 45.59 |
| 09/28/2026 19:28 | 2 | 45.59 |
| 09/28/2026 19:27 | 26 | 45.59 |
| 09/28/2026 19:26 | 24 | 45.59 |
| 09/28/2026 19:25 | 64 | 45.57 |
| 09/28/2026 19:25 | 36 | 45.57 |
| 09/28/2026 19:25 | 100 | 45.53 |
| 09/28/2026 19:25 | 100 | 45.53 |
| 09/28/2026 19:23 | 26 | 45.49 |
| 09/28/2026 19:23 | 6 | 45.49 |
| 09/28/2026 19:23 | 32 | 45.50 |
| 09/28/2026 19:23 | 6 | 45.50 |
| 09/28/2026 19:20 | 5 | 45.51 |
| 09/28/2026 19:20 | 4 | 45.51 |
| 09/28/2026 19:20 | 40 | 45.52 |
| 09/28/2026 19:20 | 28 | 45.52 |
| 09/28/2026 19:20 | 100 | 45.52 |
| 09/28/2026 19:18 | 1 | 45.58 |
| 09/28/2026 19:16 | 3 | 45.60 |
| 09/28/2026 19:16 | 2 | 45.60 |
| 09/28/2026 19:16 | 100 | 45.58 |
| 09/28/2026 19:15 | 6 | 45.53 |
| 09/28/2026 19:15 | 18 | 45.54 |
| 09/28/2026 19:13 | 28 | 45.56 |
| 09/28/2026 19:13 | 35 | 45.56 |
| 09/28/2026 19:13 | 1 | 45.58 |
| 09/28/2026 19:13 | 1 | 45.58 |
| 09/28/2026 19:12 | 4 | 45.60 |
| 09/28/2026 19:12 | 2 | 45.60 |
| 09/28/2026 19:12 | 1 | 45.63 |
| 09/28/2026 19:12 | 7 | 45.63 |
| 09/28/2026 19:12 | 100 | 45.64 |
| 09/28/2026 19:12 | 100 | 45.64 |
| 09/28/2026 19:12 | 1 | 45.69 |
| 09/28/2026 19:12 | 1 | 45.675 |
| 09/28/2026 19:11 | 100 | 45.67 |
| 09/28/2026 19:11 | 15 | 45.65 |
| 09/28/2026 19:11 | 6 | 45.66 |
| 09/28/2026 19:11 | 6 | 45.66 |
| 09/28/2026 19:09 | 100 | 45.62 |
| 09/28/2026 19:09 | 45 | 45.63 |
| 09/28/2026 19:09 | 4 | 45.63 |
| 09/28/2026 19:09 | 7 | 45.63 |
| 09/28/2026 19:09 | 44 | 45.63 |
| 09/28/2026 19:09 | 100 | 45.64 |
| 09/28/2026 19:06 | 100 | 45.65 |
| 09/28/2026 19:06 | 2 | 45.64 |
| 09/28/2026 19:06 | 3 | 45.64 |
| 09/28/2026 18:57 | 100 | 45.57 |
| 09/28/2026 18:57 | 100 | 45.58 |
| 09/28/2026 18:53 | 30 | 45.56 |
| 09/28/2026 18:53 | 100 | 45.56 |
| 09/28/2026 18:53 | 21 | 45.57 |
| 09/28/2026 18:53 | 10 | 45.57 |
| 09/28/2026 18:50 | 10 | 45.64 |
| 09/28/2026 18:49 | 100 | 45.64 |
| 09/28/2026 18:49 | 98 | 45.64 |
| 09/28/2026 18:49 | 2 | 45.64 |
| 09/28/2026 18:45 | 1 | 45.57 |
| 09/28/2026 18:44 | 100 | 45.54 |
| 09/28/2026 18:44 | 4 | 45.53 |
| 09/28/2026 18:44 | 1 | 45.53 |
| 09/28/2026 18:44 | 10 | 45.51 |
| 09/28/2026 18:44 | 9 | 45.51 |
| 09/28/2026 18:44 | 100 | 45.51 |
| 09/28/2026 18:42 | 1 | 45.49 |
| 09/28/2026 18:40 | 8 | 45.49 |
| 09/28/2026 18:40 | 100 | 45.49 |
| 09/28/2026 18:40 | 1 | 45.49 |
| 09/28/2026 18:40 | 100 | 45.49 |
| 09/28/2026 18:40 | 1 | 45.48 |
| 09/28/2026 18:40 | 71 | 45.44 |
| 09/28/2026 18:37 | 1 | 45.45 |
| 09/28/2026 18:35 | 100 | 45.41 |
| 09/28/2026 18:35 | 100 | 45.41 |
| 09/28/2026 18:34 | 71 | 45.40 |
| 09/28/2026 18:34 | 29 | 45.41 |
| 09/28/2026 18:34 | 25 | 45.41 |
| 09/28/2026 18:34 | 25 | 45.41 |
| 09/28/2026 18:33 | 28 | 45.43 |
| 09/28/2026 18:33 | 17 | 45.43 |
| 09/28/2026 18:33 | 4 | 45.43 |
| 09/28/2026 18:33 | 2 | 45.44 |
| 09/28/2026 18:33 | 41 | 45.44 |
| 09/28/2026 18:33 | 2 | 45.44 |
| 09/28/2026 18:33 | 34 | 45.44 |
| 09/28/2026 18:33 | 66 | 45.44 |
| 09/28/2026 18:31 | 6 | 45.48 |
| 09/28/2026 18:31 | 100 | 45.48 |
| 09/28/2026 18:30 | 100 | 45.45 |
| 09/28/2026 18:30 | 35 | 45.45 |
| 09/28/2026 18:30 | 33 | 45.46 |
| 09/28/2026 18:30 | 18 | 45.46 |
| 09/28/2026 18:30 | 1 | 45.46 |
| 09/28/2026 18:26 | 100 | 45.49 |
| 09/28/2026 18:26 | 100 | 45.49 |
| 09/28/2026 18:26 | 59 | 45.49 |
| 09/28/2026 18:26 | 19 | 45.50 |
| 09/28/2026 18:26 | 1 | 45.50 |
| 09/28/2026 18:26 | 100 | 45.49 |
| 09/28/2026 18:26 | 74 | 45.49 |
| 09/28/2026 18:26 | 19 | 45.46 |
| 09/28/2026 18:26 | 1 | 45.46 |
| 09/28/2026 18:26 | 3 | 45.45 |
| 09/28/2026 18:26 | 100 | 45.44 |
| 09/28/2026 18:26 | 100 | 45.43 |
| 09/28/2026 18:26 | 58 | 45.42 |
| 09/28/2026 18:26 | 42 | 45.42 |
| 09/28/2026 18:26 | 69 | 45.42 |
| 09/28/2026 18:26 | 1 | 45.42 |
| 09/28/2026 18:25 | 72 | 45.40 |
| 09/28/2026 18:25 | 8 | 45.40 |
| 09/28/2026 18:24 | 20 | 45.40 |
| 09/28/2026 18:24 | 2 | 45.38 |
| 09/28/2026 18:24 | 78 | 45.38 |
| 09/28/2026 18:24 | 20 | 45.38 |
| 09/28/2026 18:24 | 2 | 45.38 |
| 09/28/2026 18:24 | 24 | 45.37 |
| 09/28/2026 18:24 | 1 | 45.35 |
| 09/28/2026 18:24 | 28 | 45.35 |
| 09/28/2026 18:24 | 20 | 45.34 |
| 09/28/2026 18:24 | 10 | 45.33 |
| 09/28/2026 18:24 | 5 | 45.31 |
| 09/28/2026 18:20 | 12 | 45.31 |
| 09/28/2026 18:20 | 88 | 45.31 |
| 09/28/2026 18:20 | 1 | 45.31 |
| 09/28/2026 18:20 | 1 | 45.31 |
| 09/28/2026 18:20 | 10 | 45.31 |
| 09/28/2026 18:20 | 100 | 45.30 |
| 09/28/2026 18:20 | 1 | 45.30 |
| 09/28/2026 18:20 | 20 | 45.29 |
| 09/28/2026 18:20 | 15 | 45.26 |
| 09/28/2026 18:20 | 5 | 45.25 |
| 09/28/2026 18:19 | 19 | 45.21 |
| 09/28/2026 18:19 | 20 | 45.21 |
| 09/28/2026 18:19 | 13 | 45.21 |
| 09/28/2026 18:18 | 100 | 45.22 |
| 09/28/2026 18:18 | 100 | 45.27 |
| 09/28/2026 18:18 | 25 | 45.25 |
| 09/28/2026 18:18 | 100 | 45.25 |
| 09/28/2026 18:18 | 14 | 45.25 |
| 09/28/2026 18:18 | 6 | 45.25 |
| 09/28/2026 18:16 | 20 | 45.24 |
| 09/28/2026 18:16 | 7 | 45.23 |
| 09/28/2026 18:16 | 87 | 45.22 |
| 09/28/2026 18:16 | 12 | 45.22 |
| 09/28/2026 18:16 | 1 | 45.22 |
| 09/28/2026 18:16 | 108 | 45.20 |
| 09/28/2026 18:15 | 12 | 45.18 |
| 09/28/2026 18:15 | 100 | 45.18 |
| 09/28/2026 18:15 | 50 | 45.19 |
| 09/28/2026 18:15 | 100 | 45.19 |
| 09/28/2026 18:13 | 28 | 45.20 |
| 09/28/2026 18:12 | 100 | 45.21 |
| 09/28/2026 18:12 | 53 | 45.21 |
| 09/28/2026 18:12 | 21 | 45.21 |
| 09/28/2026 18:12 | 21 | 45.21 |
| 09/28/2026 18:12 | 2 | 45.21 |
| 09/28/2026 18:10 | 18 | 45.23 |
| 09/28/2026 18:09 | 18 | 45.23 |
| 09/28/2026 18:08 | 16 | 45.22 |
| 09/28/2026 18:07 | 15 | 45.23 |
| 09/28/2026 18:06 | 13 | 45.22 |
| 09/28/2026 18:05 | 40 | 45.25 |
| 09/28/2026 18:05 | 100 | 45.25 |
| 09/28/2026 18:05 | 20 | 45.29 |
| 09/28/2026 18:05 | 20 | 45.29 |
| 09/28/2026 18:04 | 2 | 45.285 |
| 09/28/2026 18:03 | 8 | 45.28 |
| 09/28/2026 18:03 | 7 | 45.29 |
| 09/28/2026 18:02 | 6 | 45.28 |
| 09/28/2026 18:02 | 3 | 45.26 |
| 09/28/2026 18:02 | 44 | 45.26 |
| 09/28/2026 18:02 | 6 | 45.27 |
| 09/28/2026 18:01 | 6 | 45.27 |
| 09/28/2026 18:01 | 5 | 45.27 |
| 09/28/2026 18:00 | 3 | 45.27 |
| 09/28/2026 18:00 | 25 | 45.285 |
| 09/28/2026 18:00 | 25 | 45.285 |
| 09/28/2026 18:00 | 25 | 45.285 |
| 09/28/2026 18:00 | 25 | 45.25 |
| 09/28/2026 18:00 | 3 | 45.25 |
| 09/28/2026 17:56 | 1 | 45.26 |
| 09/28/2026 17:56 | 1 | 45.26 |
| 09/28/2026 17:55 | 35 | 45.28 |
| 09/28/2026 17:55 | 12 | 45.28 |
| 09/28/2026 17:55 | 100 | 45.29 |
| 09/28/2026 17:55 | 100 | 45.29 |
| 09/28/2026 17:55 | 48 | 45.29 |
| 09/28/2026 17:55 | 51 | 45.30 |
| 09/28/2026 17:55 | 5 | 45.32 |
| 09/28/2026 17:55 | 1 | 45.30 |
| 09/28/2026 17:55 | 72 | 45.30 |
| 09/28/2026 17:55 | 18 | 45.30 |
| 09/28/2026 17:53 | 18 | 45.34 |
| 09/28/2026 17:49 | 2 | 45.40 |
| 09/28/2026 17:44 | 1 | 45.38 |
| 09/28/2026 17:40 | 1 | 45.38 |
| 09/28/2026 17:37 | 1 | 45.40 |
| 09/28/2026 17:37 | 3 | 45.41 |
| 09/28/2026 17:37 | 4 | 45.43 |
| 09/28/2026 17:37 | 14 | 45.43 |
| 09/28/2026 17:33 | 62 | 45.48 |
| 09/28/2026 17:32 | 28 | 45.46 |
| 09/28/2026 17:32 | 19 | 45.46 |
| 09/28/2026 17:32 | 1 | 45.46 |
| 09/28/2026 17:32 | 115 | 45.44 |
| 09/28/2026 17:32 | 19 | 45.44 |
| 09/28/2026 17:32 | 100 | 45.44 |
| 09/28/2026 17:32 | 7 | 45.44 |
| 09/28/2026 17:32 | 11 | 45.44 |
| 09/28/2026 17:32 | 1 | 45.44 |
| 09/28/2026 17:32 | 100 | 45.43 |
| 09/28/2026 17:31 | 15 | 45.42 |
| 09/28/2026 17:31 | 27 | 45.42 |
| 09/28/2026 17:31 | 5 | 45.42 |
| 09/28/2026 17:31 | 2 | 45.41 |
| 09/28/2026 17:31 | 31 | 45.41 |
| 09/28/2026 17:30 | 79 | 45.40 |
| 09/28/2026 17:30 | 21 | 45.40 |
| 09/28/2026 17:30 | 10 | 45.39 |
| 09/28/2026 17:30 | 100 | 45.38 |
| 09/28/2026 17:30 | 100 | 45.38 |
| 09/28/2026 17:30 | 9 | 45.38 |
| 09/28/2026 17:29 | 23 | 45.32 |
| 09/28/2026 17:26 | 100 | 45.35 |
| 09/28/2026 17:26 | 200 | 45.40 |
| 09/28/2026 17:25 | 20 | 45.41 |
| 09/28/2026 17:25 | 2 | 45.42 |
| 09/28/2026 17:25 | 40 | 45.42 |
| 09/28/2026 17:25 | 1 | 45.42 |
| 09/28/2026 17:25 | 62 | 45.42 |
| 09/28/2026 17:25 | 23 | 45.45 |
| 09/28/2026 17:25 | 20 | 45.45 |
| 09/28/2026 17:25 | 100 | 45.44 |
| 09/28/2026 17:25 | 1 | 45.44 |
| 09/28/2026 17:25 | 25 | 45.43 |
| 09/28/2026 17:25 | 29 | 45.43 |
| 09/28/2026 17:24 | 5 | 45.43 |
| 09/28/2026 17:24 | 10 | 45.43 |
| 09/28/2026 17:20 | 2 | 45.42 |
| 09/28/2026 17:20 | 21 | 45.41 |
| 09/28/2026 17:20 | 1 | 45.42 |
| 09/28/2026 17:20 | 1 | 45.42 |
| 09/28/2026 17:16 | 100 | 45.38 |
| 09/28/2026 17:15 | 107 | 45.39 |
| 09/28/2026 17:15 | 100 | 45.39 |
| 09/28/2026 17:15 | 2 | 45.39 |
| 09/28/2026 17:14 | 5 | 45.37 |
| 09/28/2026 17:14 | 21 | 45.37 |
| 09/28/2026 17:14 | 100 | 45.37 |
| 09/28/2026 17:10 | 24 | 45.41 |
| 09/28/2026 17:09 | 19 | 45.37 |
| 09/28/2026 17:09 | 30 | 45.34 |
| 09/28/2026 17:09 | 70 | 45.34 |
| 09/28/2026 17:09 | 30 | 45.34 |
| 09/28/2026 17:09 | 100 | 45.35 |
| 09/28/2026 17:09 | 200 | 45.35 |
| 09/28/2026 17:09 | 100 | 45.35 |
| 09/28/2026 17:09 | 200 | 45.36 |
| 09/28/2026 17:07 | 12 | 45.37 |
| 09/28/2026 17:06 | 200 | 45.40 |
| 09/28/2026 17:06 | 30 | 45.40 |
| 09/28/2026 17:06 | 5 | 45.40 |
| 09/28/2026 17:06 | 100 | 45.41 |
| 09/28/2026 17:05 | 3 | 45.41 |
| 09/28/2026 17:05 | 100 | 45.47 |
| 09/28/2026 17:04 | 21 | 45.46 |
| 09/28/2026 17:04 | 100 | 45.50 |
| 09/28/2026 17:04 | 200 | 45.50 |
| 09/28/2026 17:04 | 1 | 45.50 |
| 09/28/2026 17:04 | 40 | 45.51 |
| 09/28/2026 17:02 | 3 | 45.51 |
| 09/28/2026 16:59 | 25 | 45.56 |
| 09/28/2026 16:59 | 9 | 45.55 |
| 09/28/2026 16:59 | 16 | 45.55 |
| 09/28/2026 16:59 | 100 | 45.54 |
| 09/28/2026 16:59 | 100 | 45.51 |
| 09/28/2026 16:59 | 5 | 45.54 |
| 09/28/2026 16:59 | 10000 | 45.55 |
| 09/28/2026 16:59 | 275 | 45.57 |
| 09/28/2026 16:59 | 25 | 45.57 |
| 09/28/2026 16:59 | 19 | 45.57 |
| 09/28/2026 16:59 | 94 | 45.57 |
| 09/28/2026 16:59 | 87 | 45.57 |
| 09/28/2026 16:59 | 3 | 45.57 |
| 09/28/2026 16:59 | 25 | 45.57 |
| 09/28/2026 16:59 | 272 | 45.57 |
| 09/28/2026 16:59 | 300 | 45.57 |
| 09/28/2026 16:59 | 200 | 45.57 |
| 09/28/2026 16:59 | 81 | 45.57 |
| 09/28/2026 16:57 | 14 | 45.57 |
| 09/28/2026 16:57 | 5 | 45.57 |
| 09/28/2026 16:57 | 200 | 45.57 |
| 09/28/2026 16:57 | 42 | 45.57 |
| 09/28/2026 16:56 | 86 | 45.58 |
| 09/28/2026 16:56 | 14 | 45.58 |
| 09/28/2026 16:56 | 15 | 45.59 |
| 09/28/2026 16:55 | 14 | 45.59 |
| 09/28/2026 16:54 | 10 | 45.59 |
| 09/28/2026 16:54 | 100 | 45.605 |
| 09/28/2026 16:54 | 100 | 45.60 |
| 09/28/2026 16:54 | 37 | 45.60 |
| 09/28/2026 16:54 | 31 | 45.60 |
| 09/28/2026 16:54 | 27 | 45.60 |
| 09/28/2026 16:54 | 99 | 45.60 |
| 09/28/2026 16:54 | 1 | 45.60 |
| 09/28/2026 16:52 | 4 | 45.63 |
| 09/28/2026 16:49 | 3 | 45.66 |
| 09/28/2026 16:48 | 100 | 45.72 |
| 09/28/2026 16:48 | 35 | 45.74 |
| 09/28/2026 16:48 | 20 | 45.71 |
| 09/28/2026 16:48 | 100 | 45.73 |
| 09/28/2026 16:48 | 100 | 45.73 |
| 09/28/2026 16:47 | 2 | 45.74 |
| 09/28/2026 16:47 | 100 | 45.74 |
| 09/28/2026 16:47 | 6 | 45.74 |
| 09/28/2026 16:47 | 4 | 45.75 |
| 09/28/2026 16:47 | 100 | 45.77 |
| 09/28/2026 16:43 | 3 | 45.80 |
| 09/28/2026 16:40 | 2 | 45.81 |
| 09/28/2026 16:40 | 100 | 45.81 |
| 09/28/2026 16:39 | 31 | 45.82 |
| 09/28/2026 16:39 | 6 | 45.82 |
| 09/28/2026 16:39 | 1 | 45.84 |
| 09/28/2026 16:37 | 28 | 45.85 |
| 09/28/2026 16:37 | 28 | 45.85 |
| 09/28/2026 16:37 | 4 | 45.87 |
| 09/28/2026 16:37 | 16 | 45.87 |
| 09/28/2026 16:37 | 84 | 45.87 |
| 09/28/2026 16:37 | 20 | 45.88 |
| 09/28/2026 16:37 | 10 | 45.88 |
| 09/28/2026 16:33 | 3 | 45.85 |
| 09/28/2026 16:33 | 7 | 45.86 |
| 09/28/2026 16:33 | 1 | 45.86 |
| 09/28/2026 16:28 | 100 | 45.87 |
| 09/28/2026 16:28 | 100 | 45.88 |
| 09/28/2026 16:27 | 100 | 45.89 |
| 09/28/2026 16:27 | 2 | 45.92 |
| 09/28/2026 16:27 | 22 | 45.99 |
| 09/28/2026 16:27 | 3 | 45.99 |
| 09/28/2026 16:27 | 7 | 45.99 |
| 09/28/2026 16:27 | 33 | 45.99 |
| 09/28/2026 16:19 | 80 | 45.93 |
| 09/28/2026 16:19 | 78 | 45.93 |
| 09/28/2026 16:19 | 22 | 45.93 |
| 09/28/2026 16:18 | 25 | 45.98 |
| 09/28/2026 16:18 | 25 | 45.98 |
| 09/28/2026 16:18 | 25 | 45.98 |
| 09/28/2026 16:18 | 25 | 45.98 |
| 09/28/2026 16:18 | 9 | 45.97 |
| 09/28/2026 16:18 | 91 | 45.97 |
| 09/28/2026 16:16 | 3 | 45.925 |
| 09/28/2026 16:12 | 37 | 46.01 |
| 09/28/2026 16:12 | 24 | 46.02 |
| 09/28/2026 16:12 | 2 | 46.03 |
| 09/28/2026 16:12 | 93 | 46.03 |
| 09/28/2026 16:12 | 7 | 46.03 |
| 09/28/2026 16:12 | 1 | 46.04 |
| 09/28/2026 16:12 | 100 | 46.04 |
| 09/28/2026 16:09 | 24 | 46.05 |
| 09/28/2026 16:08 | 24 | 46.04 |
| 09/28/2026 16:07 | 1 | 46.00 |
| 09/28/2026 16:06 | 25 | 45.96 |
| 09/28/2026 16:06 | 25 | 45.96 |
| 09/28/2026 16:04 | 7 | 45.90 |
| 09/28/2026 16:04 | 1 | 45.90 |
| 09/28/2026 16:04 | 1 | 45.89 |
| 09/28/2026 16:04 | 24 | 45.92 |
| 09/28/2026 16:04 | 29 | 45.91 |
| 09/28/2026 16:04 | 27 | 45.91 |
| 09/28/2026 16:03 | 2 | 45.875 |
| 09/28/2026 16:03 | 22 | 45.88 |
| 09/28/2026 16:03 | 1 | 45.87 |
| 09/28/2026 16:02 | 100 | 45.87 |
| 09/28/2026 16:02 | 100 | 45.845 |
| 09/28/2026 16:02 | 22 | 45.87 |
| 09/28/2026 16:02 | 3 | 45.83 |
| 09/28/2026 15:58 | 1 | 45.83 |
| 09/28/2026 15:58 | 28 | 45.83 |
| 09/28/2026 15:58 | 1 | 45.84 |
| 09/28/2026 15:58 | 8 | 45.87 |
| 09/28/2026 15:58 | 1 | 45.83 |
| 09/28/2026 15:58 | 100 | 45.84 |
| 09/28/2026 15:58 | 40 | 45.84 |
| 09/28/2026 15:58 | 97 | 45.84 |
| 09/28/2026 15:58 | 3 | 45.84 |
| 09/28/2026 15:57 | 2 | 46.04 |
| 09/28/2026 15:48 | 2 | 46.04 |
| 09/28/2026 15:47 | 1 | 45.87 |
| 09/28/2026 15:45 | 97 | 45.86 |
| 09/28/2026 15:44 | 3 | 46.00 |
| 09/28/2026 15:44 | 100 | 45.87 |
| 09/28/2026 15:43 | 116 | 45.97 |
| 09/28/2026 15:43 | 1 | 45.96 |
| 09/28/2026 15:43 | 32 | 45.96 |
| 09/28/2026 15:43 | 68 | 45.96 |
| 09/28/2026 15:43 | 32 | 45.96 |
| 09/28/2026 15:43 | 650 | 45.96 |
| 09/28/2026 15:40 | 18 | 45.96 |
| 09/28/2026 15:39 | 1 | 45.92 |
| 09/28/2026 15:39 | 5 | 45.93 |
| 09/28/2026 15:38 | 6 | 45.93 |
| 09/28/2026 15:36 | 2 | 45.975 |
| 09/28/2026 15:30 | 25 | 46.13 |
| 09/28/2026 15:30 | 1 | 46.13 |
| 09/28/2026 15:30 | 1 | 46.13 |
| 09/28/2026 15:30 | 1 | 46.13 |
| 09/28/2026 15:30 | 1 | 46.20 |
| 09/28/2026 15:30 | 1374 | 46.10 |
| 09/28/2026 15:30 | 1374 | 46.10 |