Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
42.04
-0.77
(
-1.80% )
|
42.00
|
800 |
42.15
|
5,200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 23448 | 42.04 |
| 09/28/2026 21:59 | 200 | 42.01 |
| 09/28/2026 21:59 | 100 | 42.02 |
| 09/28/2026 21:59 | 5 | 42.08 |
| 09/28/2026 21:59 | 50 | 42.08 |
| 09/28/2026 21:59 | 1 | 42.075 |
| 09/28/2026 21:59 | 92 | 42.01 |
| 09/28/2026 21:59 | 100 | 42.01 |
| 09/28/2026 21:59 | 4 | 42.01 |
| 09/28/2026 21:59 | 16 | 42.01 |
| 09/28/2026 21:59 | 84 | 42.01 |
| 09/28/2026 21:59 | 75 | 42.02 |
| 09/28/2026 21:59 | 1 | 42.075 |
| 09/28/2026 21:59 | 16 | 42.01 |
| 09/28/2026 21:59 | 96 | 42.01 |
| 09/28/2026 21:59 | 1 | 42.075 |
| 09/28/2026 21:59 | 4 | 42.01 |
| 09/28/2026 21:59 | 100 | 42.01 |
| 09/28/2026 21:59 | 1 | 42.08 |
| 09/28/2026 21:59 | 4 | 42.00 |
| 09/28/2026 21:59 | 13 | 42.01 |
| 09/28/2026 21:59 | 100 | 42.02 |
| 09/28/2026 21:59 | 1 | 42.08 |
| 09/28/2026 21:59 | 1 | 42.08 |
| 09/28/2026 21:59 | 87 | 42.01 |
| 09/28/2026 21:59 | 29 | 42.01 |
| 09/28/2026 21:59 | 9 | 42.14 |
| 09/28/2026 21:59 | 71 | 42.01 |
| 09/28/2026 21:59 | 1 | 42.14 |
| 09/28/2026 21:59 | 72 | 42.08 |
| 09/28/2026 21:59 | 129 | 42.05 |
| 09/28/2026 21:59 | 1 | 42.12 |
| 09/28/2026 21:59 | 120 | 42.07 |
| 09/28/2026 21:59 | 1 | 42.12 |
| 09/28/2026 21:59 | 7 | 42.14 |
| 09/28/2026 21:59 | 74 | 42.12 |
| 09/28/2026 21:59 | 8 | 42.12 |
| 09/28/2026 21:59 | 40 | 42.00 |
| 09/28/2026 21:59 | 100 | 42.00 |
| 09/28/2026 21:59 | 4 | 42.00 |
| 09/28/2026 21:59 | 100 | 42.06 |
| 09/28/2026 21:59 | 4 | 42.05 |
| 09/28/2026 21:59 | 100 | 42.05 |
| 09/28/2026 21:59 | 100 | 42.06 |
| 09/28/2026 21:59 | 100 | 42.13 |
| 09/28/2026 21:59 | 99 | 42.13 |
| 09/28/2026 21:59 | 1 | 42.13 |
| 09/28/2026 21:59 | 88 | 42.14 |
| 09/28/2026 21:59 | 76 | 42.21 |
| 09/28/2026 21:59 | 4 | 42.14 |
| 09/28/2026 21:59 | 1 | 42.215 |
| 09/28/2026 21:59 | 7 | 42.14 |
| 09/28/2026 21:59 | 1 | 42.14 |
| 09/28/2026 21:59 | 20 | 42.18 |
| 09/28/2026 21:59 | 107 | 42.19 |
| 09/28/2026 21:59 | 8 | 42.23 |
| 09/28/2026 21:59 | 13 | 42.19 |
| 09/28/2026 21:59 | 22 | 42.19 |
| 09/28/2026 21:59 | 8 | 42.19 |
| 09/28/2026 21:59 | 63 | 42.25 |
| 09/28/2026 21:59 | 10 | 42.20 |
| 09/28/2026 21:59 | 38 | 42.20 |
| 09/28/2026 21:59 | 1 | 42.20 |
| 09/28/2026 21:59 | 37 | 42.20 |
| 09/28/2026 21:59 | 67 | 42.20 |
| 09/28/2026 21:59 | 12 | 42.26 |
| 09/28/2026 21:59 | 4 | 42.26 |
| 09/28/2026 21:59 | 138 | 42.26 |
| 09/28/2026 21:59 | 58 | 42.26 |
| 09/28/2026 21:59 | 4 | 42.27 |
| 09/28/2026 21:59 | 100 | 42.28 |
| 09/28/2026 21:59 | 200 | 42.26 |
| 09/28/2026 21:59 | 100 | 42.26 |
| 09/28/2026 21:59 | 100 | 42.26 |
| 09/28/2026 21:59 | 100 | 42.26 |
| 09/28/2026 21:59 | 73 | 42.26 |
| 09/28/2026 21:59 | 6 | 42.26 |
| 09/28/2026 21:59 | 2 | 42.26 |
| 09/28/2026 21:59 | 3 | 42.26 |
| 09/28/2026 21:59 | 1 | 42.26 |
| 09/28/2026 21:59 | 3 | 42.26 |
| 09/28/2026 21:59 | 100 | 42.21 |
| 09/28/2026 21:59 | 20 | 42.18 |
| 09/28/2026 21:59 | 100 | 42.16 |
| 09/28/2026 21:59 | 98 | 42.16 |
| 09/28/2026 21:59 | 32 | 42.15 |
| 09/28/2026 21:59 | 39 | 42.14 |
| 09/28/2026 21:59 | 61 | 42.14 |
| 09/28/2026 21:59 | 39 | 42.13 |
| 09/28/2026 21:59 | 48 | 42.13 |
| 09/28/2026 21:59 | 100 | 42.13 |
| 09/28/2026 21:59 | 100 | 42.13 |
| 09/28/2026 21:59 | 100 | 42.13 |
| 09/28/2026 21:59 | 25 | 42.11 |
| 09/28/2026 21:59 | 80 | 42.12 |
| 09/28/2026 21:59 | 60 | 42.12 |
| 09/28/2026 21:59 | 140 | 42.12 |
| 09/28/2026 21:59 | 2 | 42.12 |
| 09/28/2026 21:59 | 6 | 42.12 |
| 09/28/2026 21:59 | 126 | 42.12 |
| 09/28/2026 21:59 | 1 | 42.12 |
| 09/28/2026 21:59 | 6 | 42.12 |
| 09/28/2026 21:59 | 27 | 42.12 |
| 09/28/2026 21:59 | 161 | 42.12 |
| 09/28/2026 21:59 | 141 | 42.12 |
| 09/28/2026 21:59 | 47 | 42.12 |
| 09/28/2026 21:59 | 51 | 42.12 |
| 09/28/2026 21:59 | 27 | 42.12 |
| 09/28/2026 21:59 | 100 | 42.12 |
| 09/28/2026 21:59 | 18 | 42.12 |
| 09/28/2026 21:59 | 42 | 42.12 |
| 09/28/2026 21:59 | 10 | 42.12 |
| 09/28/2026 21:59 | 25 | 42.12 |
| 09/28/2026 21:59 | 7 | 42.12 |
| 09/28/2026 21:59 | 1 | 42.12 |
| 09/28/2026 21:59 | 95 | 42.12 |
| 09/28/2026 21:59 | 200 | 42.10 |
| 09/28/2026 21:59 | 33 | 42.09 |
| 09/28/2026 21:59 | 2 | 42.10 |
| 09/28/2026 21:59 | 19 | 42.10 |
| 09/28/2026 21:59 | 1 | 42.09 |
| 09/28/2026 21:59 | 5 | 42.12 |
| 09/28/2026 21:59 | 3 | 42.10 |
| 09/28/2026 21:59 | 30 | 42.05 |
| 09/28/2026 21:59 | 1 | 42.04 |
| 09/28/2026 21:59 | 10 | 42.04 |
| 09/28/2026 21:59 | 1 | 42.08 |
| 09/28/2026 21:59 | 32 | 42.10 |
| 09/28/2026 21:59 | 13 | 42.13 |
| 09/28/2026 21:58 | 20 | 42.10 |
| 09/28/2026 21:58 | 9 | 42.10 |
| 09/28/2026 21:58 | 79 | 42.10 |
| 09/28/2026 21:58 | 55 | 42.08 |
| 09/28/2026 21:58 | 1 | 42.10 |
| 09/28/2026 21:58 | 44 | 42.10 |
| 09/28/2026 21:58 | 4 | 42.10 |
| 09/28/2026 21:58 | 5 | 42.11 |
| 09/28/2026 21:57 | 27 | 42.12 |
| 09/28/2026 21:57 | 1 | 42.12 |
| 09/28/2026 21:57 | 5 | 42.12 |
| 09/28/2026 21:57 | 2 | 42.12 |
| 09/28/2026 21:57 | 32 | 42.12 |
| 09/28/2026 21:57 | 24 | 42.12 |
| 09/28/2026 21:57 | 24 | 42.12 |
| 09/28/2026 21:57 | 1 | 42.12 |
| 09/28/2026 21:57 | 100 | 42.15 |
| 09/28/2026 21:57 | 40 | 42.15 |
| 09/28/2026 21:57 | 92 | 42.15 |
| 09/28/2026 21:57 | 100 | 42.15 |
| 09/28/2026 21:57 | 1 | 42.15 |
| 09/28/2026 21:57 | 5 | 42.15 |
| 09/28/2026 21:57 | 2 | 42.15 |
| 09/28/2026 21:57 | 2 | 42.15 |
| 09/28/2026 21:57 | 1 | 42.15 |
| 09/28/2026 21:57 | 4 | 42.15 |
| 09/28/2026 21:57 | 139 | 42.16 |
| 09/28/2026 21:57 | 39 | 42.16 |
| 09/28/2026 21:57 | 100 | 42.16 |
| 09/28/2026 21:56 | 44 | 42.19 |
| 09/28/2026 21:56 | 2 | 42.19 |
| 09/28/2026 21:56 | 1 | 42.19 |
| 09/28/2026 21:56 | 6 | 42.19 |
| 09/28/2026 21:56 | 6 | 42.19 |
| 09/28/2026 21:56 | 6 | 42.19 |
| 09/28/2026 21:56 | 10 | 42.19 |
| 09/28/2026 21:56 | 5 | 42.19 |
| 09/28/2026 21:56 | 100 | 42.19 |
| 09/28/2026 21:56 | 15 | 42.19 |
| 09/28/2026 21:56 | 33 | 42.19 |
| 09/28/2026 21:55 | 30 | 42.21 |
| 09/28/2026 21:55 | 5 | 42.22 |
| 09/28/2026 21:55 | 100 | 42.22 |
| 09/28/2026 21:55 | 50 | 42.23 |
| 09/28/2026 21:55 | 100 | 42.23 |
| 09/28/2026 21:55 | 100 | 42.23 |
| 09/28/2026 21:55 | 100 | 42.23 |
| 09/28/2026 21:55 | 27 | 42.23 |
| 09/28/2026 21:55 | 123 | 42.23 |
| 09/28/2026 21:55 | 16 | 42.23 |
| 09/28/2026 21:55 | 100 | 42.23 |
| 09/28/2026 21:55 | 84 | 42.23 |
| 09/28/2026 21:55 | 100 | 42.23 |
| 09/28/2026 21:55 | 5 | 42.23 |
| 09/28/2026 21:55 | 10 | 42.23 |
| 09/28/2026 21:55 | 5 | 42.23 |
| 09/28/2026 21:55 | 16 | 42.24 |
| 09/28/2026 21:55 | 4 | 42.24 |
| 09/28/2026 21:55 | 100 | 42.27 |
| 09/28/2026 21:55 | 74 | 42.27 |
| 09/28/2026 21:55 | 30 | 42.25 |
| 09/28/2026 21:52 | 33 | 42.23 |
| 09/28/2026 21:50 | 21 | 42.26 |
| 09/28/2026 21:50 | 9 | 42.26 |
| 09/28/2026 21:50 | 31 | 42.27 |
| 09/28/2026 21:50 | 4 | 42.27 |
| 09/28/2026 21:50 | 4 | 42.27 |
| 09/28/2026 21:49 | 1 | 42.37 |
| 09/28/2026 21:44 | 5 | 42.29 |
| 09/28/2026 21:44 | 5 | 42.30 |
| 09/28/2026 21:44 | 1 | 42.31 |
| 09/28/2026 21:44 | 5 | 42.31 |
| 09/28/2026 21:44 | 12 | 42.32 |
| 09/28/2026 21:44 | 38 | 42.32 |
| 09/28/2026 21:43 | 70 | 42.39 |
| 09/28/2026 21:43 | 30 | 42.39 |
| 09/28/2026 21:43 | 30 | 42.38 |
| 09/28/2026 21:43 | 46 | 42.38 |
| 09/28/2026 21:43 | 44 | 42.38 |
| 09/28/2026 21:43 | 9 | 42.37 |
| 09/28/2026 21:41 | 46 | 42.305 |
| 09/28/2026 21:40 | 3 | 42.27 |
| 09/28/2026 21:40 | 30 | 42.31 |
| 09/28/2026 21:38 | 24 | 42.33 |
| 09/28/2026 21:38 | 55 | 42.34 |
| 09/28/2026 21:38 | 5 | 42.34 |
| 09/28/2026 21:33 | 3 | 42.39 |
| 09/28/2026 21:32 | 30 | 42.40 |
| 09/28/2026 21:32 | 100 | 42.41 |
| 09/28/2026 21:32 | 5 | 42.41 |
| 09/28/2026 21:32 | 24 | 42.41 |
| 09/28/2026 21:32 | 24 | 42.41 |
| 09/28/2026 21:32 | 5 | 42.42 |
| 09/28/2026 21:32 | 4 | 42.42 |
| 09/28/2026 21:32 | 60 | 42.42 |
| 09/28/2026 21:32 | 4 | 42.42 |
| 09/28/2026 21:32 | 4 | 42.42 |
| 09/28/2026 21:32 | 24 | 42.42 |
| 09/28/2026 21:32 | 189 | 42.42 |
| 09/28/2026 21:32 | 42 | 42.42 |
| 09/28/2026 21:31 | 20 | 42.43 |
| 09/28/2026 21:29 | 3 | 42.44 |
| 09/28/2026 21:29 | 10 | 42.44 |
| 09/28/2026 21:29 | 1 | 42.50 |
| 09/28/2026 21:29 | 10 | 42.45 |
| 09/28/2026 21:29 | 2 | 42.45 |
| 09/28/2026 21:28 | 4 | 42.45 |
| 09/28/2026 21:27 | 7 | 42.45 |
| 09/28/2026 21:24 | 20 | 42.46 |
| 09/28/2026 21:23 | 70 | 42.48 |
| 09/28/2026 21:23 | 1 | 42.48 |
| 09/28/2026 21:23 | 25 | 42.48 |
| 09/28/2026 21:23 | 2 | 42.48 |
| 09/28/2026 21:23 | 2 | 42.48 |
| 09/28/2026 21:23 | 25 | 42.48 |
| 09/28/2026 21:23 | 100 | 42.48 |
| 09/28/2026 21:23 | 2 | 42.44 |
| 09/28/2026 21:23 | 15 | 42.44 |
| 09/28/2026 21:21 | 5 | 42.45 |
| 09/28/2026 21:21 | 17 | 42.45 |
| 09/28/2026 21:19 | 20 | 42.43 |
| 09/28/2026 21:17 | 20 | 42.45 |
| 09/28/2026 21:17 | 2 | 42.42 |
| 09/28/2026 21:15 | 100 | 42.43 |
| 09/28/2026 21:13 | 3 | 42.47 |
| 09/28/2026 21:12 | 9 | 42.47 |
| 09/28/2026 21:12 | 33 | 42.47 |
| 09/28/2026 21:12 | 100 | 42.46 |
| 09/28/2026 21:12 | 16 | 42.46 |
| 09/28/2026 21:12 | 15 | 42.46 |
| 09/28/2026 21:12 | 20 | 42.46 |
| 09/28/2026 21:12 | 25 | 42.45 |
| 09/28/2026 21:12 | 10 | 42.45 |
| 09/28/2026 21:12 | 25 | 42.45 |
| 09/28/2026 21:12 | 1 | 42.45 |
| 09/28/2026 21:12 | 10 | 42.45 |
| 09/28/2026 21:12 | 33 | 42.45 |
| 09/28/2026 21:12 | 10 | 42.45 |
| 09/28/2026 21:12 | 1 | 42.45 |
| 09/28/2026 21:12 | 9 | 42.44 |
| 09/28/2026 21:12 | 25 | 42.44 |
| 09/28/2026 21:11 | 5 | 42.44 |
| 09/28/2026 21:11 | 5 | 42.44 |
| 09/28/2026 21:11 | 25 | 42.44 |
| 09/28/2026 21:11 | 25 | 42.44 |
| 09/28/2026 21:11 | 6 | 42.44 |
| 09/28/2026 21:11 | 90 | 42.44 |
| 09/28/2026 21:11 | 200 | 42.44 |
| 09/28/2026 21:11 | 24 | 42.42 |
| 09/28/2026 21:11 | 100 | 42.42 |
| 09/28/2026 21:11 | 32 | 42.42 |
| 09/28/2026 21:11 | 1 | 42.42 |
| 09/28/2026 21:11 | 1 | 42.42 |
| 09/28/2026 21:11 | 5 | 42.42 |
| 09/28/2026 21:11 | 5 | 42.42 |
| 09/28/2026 21:11 | 190 | 42.42 |
| 09/28/2026 21:10 | 5 | 42.42 |
| 09/28/2026 21:09 | 12 | 42.44 |
| 09/28/2026 21:08 | 5 | 42.42 |
| 09/28/2026 21:07 | 5 | 42.43 |
| 09/28/2026 21:07 | 12 | 42.44 |
| 09/28/2026 21:06 | 12 | 42.44 |
| 09/28/2026 21:05 | 12 | 42.44 |
| 09/28/2026 21:04 | 3 | 42.44 |
| 09/28/2026 21:04 | 25 | 42.44 |
| 09/28/2026 21:04 | 25 | 42.44 |
| 09/28/2026 21:04 | 5 | 42.44 |
| 09/28/2026 21:04 | 5 | 42.44 |
| 09/28/2026 21:04 | 25 | 42.44 |
| 09/28/2026 21:02 | 24 | 42.44 |
| 09/28/2026 21:02 | 24 | 42.435 |
| 09/28/2026 21:02 | 25 | 42.435 |
| 09/28/2026 21:02 | 200 | 42.42 |
| 09/28/2026 21:02 | 94 | 42.42 |
| 09/28/2026 21:01 | 52 | 42.42 |
| 09/28/2026 21:01 | 54 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 219 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 22 | 42.44 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 100 | 42.42 |
| 09/28/2026 21:01 | 16 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 107 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 16 | 42.42 |
| 09/28/2026 21:01 | 82 | 42.42 |
| 09/28/2026 21:01 | 82 | 42.42 |
| 09/28/2026 21:01 | 20 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 30 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 30 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 136 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 173 | 42.42 |
| 09/28/2026 21:01 | 6 | 42.42 |
| 09/28/2026 21:01 | 24 | 42.42 |
| 09/28/2026 21:01 | 200 | 42.42 |
| 09/28/2026 21:01 | 39 | 42.43 |
| 09/28/2026 21:01 | 24 | 42.43 |
| 09/28/2026 21:00 | 11 | 42.44 |
| 09/28/2026 20:59 | 1 | 42.44 |
| 09/28/2026 20:59 | 10 | 42.44 |
| 09/28/2026 20:56 | 24 | 42.48 |
| 09/28/2026 20:56 | 24 | 42.49 |
| 09/28/2026 20:56 | 24 | 42.49 |
| 09/28/2026 20:56 | 1 | 42.50 |
| 09/28/2026 20:56 | 1 | 42.50 |
| 09/28/2026 20:56 | 1 | 42.50 |
| 09/28/2026 20:56 | 2 | 42.50 |
| 09/28/2026 20:56 | 2 | 42.50 |
| 09/28/2026 20:56 | 6 | 42.50 |
| 09/28/2026 20:56 | 66 | 42.53 |
| 09/28/2026 20:56 | 100 | 42.52 |
| 09/28/2026 20:56 | 10 | 42.52 |
| 09/28/2026 20:56 | 100 | 42.53 |
| 09/28/2026 20:56 | 15 | 42.53 |
| 09/28/2026 20:56 | 39 | 42.53 |
| 09/28/2026 20:56 | 100 | 42.53 |
| 09/28/2026 20:56 | 100 | 42.54 |
| 09/28/2026 20:53 | 100 | 42.56 |
| 09/28/2026 20:43 | 1 | 42.56 |
| 09/28/2026 20:43 | 5 | 42.55 |
| 09/28/2026 20:43 | 2 | 42.55 |
| 09/28/2026 20:43 | 18 | 42.55 |
| 09/28/2026 20:43 | 16 | 42.55 |
| 09/28/2026 20:43 | 7 | 42.54 |
| 09/28/2026 20:38 | 100 | 42.49 |
| 09/28/2026 20:38 | 10 | 42.48 |
| 09/28/2026 20:38 | 10 | 42.48 |
| 09/28/2026 20:38 | 11 | 42.48 |
| 09/28/2026 20:38 | 41 | 42.47 |
| 09/28/2026 20:38 | 59 | 42.47 |
| 09/28/2026 20:38 | 100 | 42.47 |
| 09/28/2026 20:38 | 9 | 42.47 |
| 09/28/2026 20:38 | 33 | 42.47 |
| 09/28/2026 20:38 | 1 | 42.47 |
| 09/28/2026 20:38 | 1 | 42.47 |
| 09/28/2026 20:38 | 4 | 42.46 |
| 09/28/2026 20:28 | 2 | 42.36 |
| 09/28/2026 20:26 | 100 | 42.39 |
| 09/28/2026 20:26 | 24 | 42.39 |
| 09/28/2026 20:26 | 30 | 42.39 |
| 09/28/2026 20:26 | 23 | 42.39 |
| 09/28/2026 20:26 | 100 | 42.39 |
| 09/28/2026 20:26 | 77 | 42.39 |
| 09/28/2026 20:26 | 80 | 42.40 |
| 09/28/2026 20:26 | 1 | 42.41 |
| 09/28/2026 20:26 | 99 | 42.41 |
| 09/28/2026 20:25 | 20 | 42.40 |
| 09/28/2026 20:23 | 100 | 42.42 |
| 09/28/2026 20:23 | 6 | 42.43 |
| 09/28/2026 20:23 | 15 | 42.43 |
| 09/28/2026 20:23 | 8 | 42.44 |
| 09/28/2026 20:23 | 100 | 42.46 |
| 09/28/2026 20:23 | 9 | 42.46 |
| 09/28/2026 20:23 | 24 | 42.46 |
| 09/28/2026 20:23 | 24 | 42.46 |
| 09/28/2026 20:23 | 23 | 42.47 |
| 09/28/2026 20:23 | 24 | 42.47 |
| 09/28/2026 20:23 | 23 | 42.47 |
| 09/28/2026 20:18 | 1 | 42.47 |
| 09/28/2026 20:18 | 100 | 42.48 |
| 09/28/2026 20:18 | 24 | 42.48 |
| 09/28/2026 20:18 | 9 | 42.48 |
| 09/28/2026 20:18 | 30 | 42.48 |
| 09/28/2026 20:18 | 3 | 42.48 |
| 09/28/2026 20:18 | 24 | 42.48 |
| 09/28/2026 20:18 | 5 | 42.48 |
| 09/28/2026 20:18 | 10 | 42.49 |
| 09/28/2026 20:18 | 28 | 42.50 |
| 09/28/2026 20:18 | 10 | 42.50 |
| 09/28/2026 20:18 | 118 | 42.50 |
| 09/28/2026 20:18 | 117 | 42.50 |
| 09/28/2026 20:18 | 10 | 42.50 |
| 09/28/2026 20:18 | 290 | 42.50 |
| 09/28/2026 20:18 | 10 | 42.50 |
| 09/28/2026 20:18 | 280 | 42.50 |
| 09/28/2026 20:18 | 20 | 42.50 |
| 09/28/2026 20:18 | 50 | 42.50 |
| 09/28/2026 20:18 | 230 | 42.50 |
| 09/28/2026 20:18 | 10 | 42.50 |
| 09/28/2026 20:18 | 235 | 42.50 |
| 09/28/2026 20:18 | 65 | 42.50 |
| 09/28/2026 20:18 | 35 | 42.50 |
| 09/28/2026 20:17 | 165 | 42.50 |
| 09/28/2026 20:17 | 100 | 42.50 |
| 09/28/2026 20:17 | 300 | 42.50 |
| 09/28/2026 20:17 | 300 | 42.50 |
| 09/28/2026 20:17 | 27 | 42.50 |
| 09/28/2026 20:17 | 300 | 42.50 |
| 09/28/2026 20:17 | 3 | 42.50 |
| 09/28/2026 20:17 | 24 | 42.50 |
| 09/28/2026 20:17 | 300 | 42.50 |
| 09/28/2026 20:16 | 1 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 8 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 100 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 100 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 100 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 100 | 42.53 |
| 09/28/2026 20:16 | 200 | 42.53 |
| 09/28/2026 20:16 | 20 | 42.53 |
| 09/28/2026 20:16 | 100 | 42.53 |
| 09/28/2026 20:14 | 16 | 42.52 |
| 09/28/2026 20:12 | 25 | 42.47 |
| 09/28/2026 20:08 | 5 | 42.42 |
| 09/28/2026 20:06 | 22 | 42.48 |
| 09/28/2026 20:04 | 23 | 42.40 |
| 09/28/2026 19:58 | 1 | 42.40 |
| 09/28/2026 19:58 | 4 | 42.41 |
| 09/28/2026 19:57 | 2 | 42.41 |
| 09/28/2026 19:57 | 2 | 42.41 |
| 09/28/2026 19:39 | 1 | 42.41 |
| 09/28/2026 19:38 | 3 | 42.43 |
| 09/28/2026 19:38 | 5 | 42.43 |
| 09/28/2026 19:38 | 1 | 42.43 |
| 09/28/2026 19:38 | 3 | 42.44 |
| 09/28/2026 19:38 | 3 | 42.44 |
| 09/28/2026 19:38 | 3 | 42.44 |
| 09/28/2026 19:38 | 1 | 42.44 |
| 09/28/2026 19:32 | 18 | 42.54 |
| 09/28/2026 19:24 | 1 | 42.51 |
| 09/28/2026 19:24 | 1 | 42.51 |
| 09/28/2026 19:24 | 85 | 42.49 |
| 09/28/2026 19:24 | 7 | 42.49 |
| 09/28/2026 19:24 | 8 | 42.49 |
| 09/28/2026 19:24 | 1 | 42.48 |
| 09/28/2026 19:24 | 10 | 42.47 |
| 09/28/2026 19:15 | 100 | 42.40 |
| 09/28/2026 19:15 | 94 | 42.42 |
| 09/28/2026 19:13 | 1 | 42.43 |
| 09/28/2026 19:13 | 2 | 42.43 |
| 09/28/2026 19:13 | 3 | 42.43 |
| 09/28/2026 19:13 | 1 | 42.43 |
| 09/28/2026 19:13 | 1 | 42.43 |
| 09/28/2026 19:13 | 5 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:13 | 25 | 42.46 |
| 09/28/2026 19:11 | 18 | 42.54 |
| 09/28/2026 19:11 | 18 | 42.52 |
| 09/28/2026 19:11 | 82 | 42.52 |
| 09/28/2026 19:11 | 6 | 42.52 |
| 09/28/2026 19:11 | 100 | 42.51 |
| 09/28/2026 19:05 | 40 | 42.49 |
| 09/28/2026 18:59 | 1 | 42.45 |
| 09/28/2026 18:59 | 1 | 42.45 |
| 09/28/2026 18:59 | 1 | 42.44 |
| 09/28/2026 18:59 | 4 | 42.44 |
| 09/28/2026 18:59 | 16 | 42.40 |
| 09/28/2026 18:59 | 4 | 42.40 |
| 09/28/2026 18:59 | 4 | 42.40 |
| 09/28/2026 18:59 | 4 | 42.40 |
| 09/28/2026 18:59 | 4 | 42.40 |
| 09/28/2026 18:59 | 25 | 42.40 |
| 09/28/2026 18:59 | 4 | 42.40 |
| 09/28/2026 18:50 | 1 | 42.35 |
| 09/28/2026 18:47 | 3 | 42.36 |
| 09/28/2026 18:44 | 189 | 42.37 |
| 09/28/2026 18:44 | 200 | 42.37 |
| 09/28/2026 18:40 | 2 | 42.37 |
| 09/28/2026 18:40 | 200 | 42.37 |
| 09/28/2026 18:40 | 101 | 42.37 |
| 09/28/2026 18:40 | 200 | 42.37 |
| 09/28/2026 18:40 | 2 | 42.37 |
| 09/28/2026 18:40 | 198 | 42.37 |
| 09/28/2026 18:40 | 3 | 42.37 |
| 09/28/2026 18:40 | 197 | 42.37 |
| 09/28/2026 18:40 | 2 | 42.37 |
| 09/28/2026 18:40 | 198 | 42.37 |
| 09/28/2026 18:40 | 1 | 42.37 |
| 09/28/2026 18:40 | 199 | 42.37 |
| 09/28/2026 18:40 | 108 | 42.37 |
| 09/28/2026 18:40 | 199 | 42.37 |
| 09/28/2026 18:36 | 1 | 42.37 |
| 09/28/2026 18:32 | 5 | 42.41 |
| 09/28/2026 18:32 | 67 | 42.43 |
| 09/28/2026 18:32 | 25 | 42.43 |
| 09/28/2026 18:32 | 175 | 42.43 |
| 09/28/2026 18:32 | 200 | 42.43 |
| 09/28/2026 18:32 | 110 | 42.43 |
| 09/28/2026 18:32 | 197 | 42.43 |
| 09/28/2026 18:29 | 3 | 42.43 |
| 09/28/2026 18:27 | 25 | 42.53 |
| 09/28/2026 18:26 | 42 | 42.55 |
| 09/28/2026 18:26 | 145 | 42.55 |
| 09/28/2026 18:26 | 13 | 42.54 |
| 09/28/2026 18:26 | 50 | 42.54 |
| 09/28/2026 18:26 | 37 | 42.54 |
| 09/28/2026 18:26 | 63 | 42.53 |
| 09/28/2026 18:26 | 1 | 42.53 |
| 09/28/2026 18:26 | 1 | 42.51 |
| 09/28/2026 18:26 | 25 | 42.485 |
| 09/28/2026 18:25 | 23 | 42.43 |
| 09/28/2026 18:25 | 5 | 42.43 |
| 09/28/2026 18:25 | 5 | 42.43 |
| 09/28/2026 18:25 | 1 | 42.43 |
| 09/28/2026 18:25 | 1 | 42.43 |
| 09/28/2026 18:25 | 100 | 42.43 |
| 09/28/2026 18:25 | 1 | 42.43 |
| 09/28/2026 18:25 | 105 | 42.43 |
| 09/28/2026 18:25 | 21 | 42.44 |
| 09/28/2026 18:25 | 2 | 42.44 |
| 09/28/2026 18:24 | 100 | 42.48 |
| 09/28/2026 18:24 | 32 | 42.48 |
| 09/28/2026 18:24 | 16 | 42.52 |
| 09/28/2026 18:22 | 5 | 42.51 |
| 09/28/2026 18:20 | 2 | 42.50 |
| 09/28/2026 18:20 | 2 | 42.50 |
| 09/28/2026 18:20 | 25 | 42.47 |
| 09/28/2026 18:20 | 25 | 42.47 |
| 09/28/2026 18:20 | 25 | 42.47 |
| 09/28/2026 18:20 | 25 | 42.47 |
| 09/28/2026 18:20 | 25 | 42.48 |
| 09/28/2026 18:19 | 5 | 42.44 |
| 09/28/2026 18:19 | 12 | 42.45 |
| 09/28/2026 18:19 | 88 | 42.45 |
| 09/28/2026 18:17 | 20 | 42.53 |
| 09/28/2026 18:16 | 100 | 42.51 |
| 09/28/2026 18:16 | 1 | 42.50 |
| 09/28/2026 18:16 | 15 | 42.49 |
| 09/28/2026 18:16 | 4 | 42.49 |
| 09/28/2026 18:16 | 81 | 42.49 |
| 09/28/2026 18:16 | 10 | 42.45 |
| 09/28/2026 18:16 | 95 | 42.43 |
| 09/28/2026 18:16 | 123 | 42.45 |
| 09/28/2026 18:16 | 46 | 42.45 |
| 09/28/2026 18:16 | 18 | 42.475 |
| 09/28/2026 18:15 | 2 | 42.45 |
| 09/28/2026 18:14 | 18 | 42.475 |
| 09/28/2026 18:13 | 152 | 42.45 |
| 09/28/2026 18:13 | 152 | 42.45 |
| 09/28/2026 18:13 | 200 | 42.45 |
| 09/28/2026 18:13 | 100 | 42.45 |
| 09/28/2026 18:13 | 100 | 42.45 |
| 09/28/2026 18:13 | 200 | 42.45 |
| 09/28/2026 18:13 | 34 | 42.45 |
| 09/28/2026 18:10 | 3 | 42.45 |
| 09/28/2026 18:10 | 163 | 42.45 |
| 09/28/2026 18:10 | 163 | 42.45 |
| 09/28/2026 18:10 | 200 | 42.45 |
| 09/28/2026 18:10 | 162 | 42.45 |
| 09/28/2026 18:10 | 200 | 42.45 |
| 09/28/2026 18:06 | 100 | 42.52 |
| 09/28/2026 18:06 | 40 | 42.53 |
| 09/28/2026 18:06 | 3 | 42.53 |
| 09/28/2026 18:06 | 100 | 42.53 |
| 09/28/2026 18:06 | 9 | 42.54 |
| 09/28/2026 18:06 | 21 | 42.58 |
| 09/28/2026 18:06 | 27 | 42.54 |
| 09/28/2026 18:06 | 100 | 42.54 |
| 09/28/2026 18:06 | 200 | 42.55 |
| 09/28/2026 18:06 | 10 | 42.59 |
| 09/28/2026 18:06 | 1 | 42.59 |
| 09/28/2026 18:06 | 1 | 42.59 |
| 09/28/2026 18:06 | 88 | 42.59 |
| 09/28/2026 18:06 | 12 | 42.59 |
| 09/28/2026 18:06 | 100 | 42.58 |
| 09/28/2026 18:04 | 51 | 42.57 |
| 09/28/2026 17:48 | 1 | 42.46 |
| 09/28/2026 17:48 | 1 | 42.46 |
| 09/28/2026 17:48 | 3 | 42.46 |
| 09/28/2026 17:48 | 10 | 42.47 |
| 09/28/2026 17:48 | 1 | 42.48 |
| 09/28/2026 17:48 | 40 | 42.50 |
| 09/28/2026 17:46 | 45 | 42.51 |
| 09/28/2026 17:46 | 55 | 42.51 |
| 09/28/2026 17:46 | 5 | 42.51 |
| 09/28/2026 17:46 | 3 | 42.51 |
| 09/28/2026 17:46 | 1 | 42.51 |
| 09/28/2026 17:46 | 1 | 42.51 |
| 09/28/2026 17:46 | 35 | 42.51 |
| 09/28/2026 17:46 | 65 | 42.51 |
| 09/28/2026 17:46 | 3 | 42.51 |
| 09/28/2026 17:46 | 10 | 42.51 |
| 09/28/2026 17:46 | 40 | 42.52 |
| 09/28/2026 17:46 | 21 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 56 | 42.52 |
| 09/28/2026 17:46 | 22 | 42.52 |
| 09/28/2026 17:46 | 78 | 42.52 |
| 09/28/2026 17:46 | 22 | 42.52 |
| 09/28/2026 17:46 | 78 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 200 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 23 | 42.52 |
| 09/28/2026 17:46 | 200 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 100 | 42.52 |
| 09/28/2026 17:46 | 10 | 42.52 |
| 09/28/2026 17:46 | 200 | 42.52 |
| 09/28/2026 17:46 | 1 | 42.59 |
| 09/28/2026 17:40 | 100 | 42.51 |
| 09/28/2026 17:32 | 3 | 42.53 |
| 09/28/2026 17:29 | 25 | 42.47 |
| 09/28/2026 17:29 | 1 | 42.44 |
| 09/28/2026 17:26 | 200 | 42.48 |
| 09/28/2026 17:26 | 200 | 42.48 |
| 09/28/2026 17:26 | 200 | 42.48 |
| 09/28/2026 17:26 | 200 | 42.48 |
| 09/28/2026 17:26 | 200 | 42.48 |
| 09/28/2026 17:25 | 20 | 42.54 |
| 09/28/2026 17:25 | 5 | 42.55 |
| 09/28/2026 17:25 | 28 | 42.55 |
| 09/28/2026 17:25 | 28 | 42.55 |
| 09/28/2026 17:25 | 56 | 42.54 |
| 09/28/2026 17:25 | 56 | 42.54 |
| 09/28/2026 17:14 | 5 | 42.49 |
| 09/28/2026 17:14 | 3 | 42.50 |
| 09/28/2026 17:14 | 1 | 42.50 |
| 09/28/2026 17:14 | 1 | 42.50 |
| 09/28/2026 17:14 | 5 | 42.50 |
| 09/28/2026 17:14 | 3 | 42.50 |
| 09/28/2026 17:14 | 3 | 42.50 |
| 09/28/2026 17:14 | 1 | 42.50 |
| 09/28/2026 17:14 | 5 | 42.51 |
| 09/28/2026 17:14 | 95 | 42.51 |
| 09/28/2026 17:14 | 5 | 42.52 |
| 09/28/2026 17:12 | 25 | 42.62 |
| 09/28/2026 17:01 | 106 | 42.60 |
| 09/28/2026 17:01 | 76 | 42.60 |
| 09/28/2026 17:01 | 40 | 42.61 |
| 09/28/2026 17:01 | 18 | 42.61 |
| 09/28/2026 17:01 | 82 | 42.61 |
| 09/28/2026 17:01 | 18 | 42.61 |
| 09/28/2026 17:01 | 6 | 42.61 |
| 09/28/2026 17:01 | 5 | 42.61 |
| 09/28/2026 17:01 | 19 | 42.61 |
| 09/28/2026 17:01 | 19 | 42.61 |
| 09/28/2026 17:01 | 5 | 42.61 |
| 09/28/2026 17:01 | 100 | 42.61 |
| 09/28/2026 17:01 | 41 | 42.61 |
| 09/28/2026 17:01 | 59 | 42.61 |
| 09/28/2026 17:01 | 87 | 42.62 |
| 09/28/2026 17:01 | 200 | 42.62 |
| 09/28/2026 17:01 | 2 | 42.62 |
| 09/28/2026 17:01 | 2 | 42.62 |
| 09/28/2026 17:01 | 196 | 42.62 |
| 09/28/2026 17:01 | 4 | 42.62 |
| 09/28/2026 17:01 | 196 | 42.62 |
| 09/28/2026 17:01 | 113 | 42.62 |
| 09/28/2026 17:01 | 196 | 42.62 |
| 09/28/2026 17:01 | 2 | 42.62 |
| 09/28/2026 16:55 | 1 | 42.62 |
| 09/28/2026 16:53 | 1 | 42.62 |
| 09/28/2026 16:42 | 162 | 42.65 |
| 09/28/2026 16:42 | 38 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 100 | 42.65 |
| 09/28/2026 16:42 | 200 | 42.65 |
| 09/28/2026 16:42 | 200 | 42.66 |
| 09/28/2026 16:42 | 1 | 42.67 |
| 09/28/2026 16:42 | 100 | 42.68 |
| 09/28/2026 16:42 | 100 | 42.68 |
| 09/28/2026 16:34 | 100 | 42.73 |
| 09/28/2026 16:23 | 100 | 42.75 |
| 09/28/2026 16:23 | 14 | 42.79 |
| 09/28/2026 16:23 | 3 | 42.83 |
| 09/28/2026 16:23 | 1 | 42.83 |
| 09/28/2026 16:23 | 3 | 42.83 |
| 09/28/2026 16:23 | 3 | 42.83 |
| 09/28/2026 16:23 | 6 | 42.85 |
| 09/28/2026 16:23 | 2 | 42.85 |
| 09/28/2026 16:23 | 15 | 42.85 |
| 09/28/2026 16:23 | 5 | 42.85 |
| 09/28/2026 16:23 | 10 | 42.87 |
| 09/28/2026 16:23 | 100 | 42.87 |
| 09/28/2026 16:22 | 9 | 42.93 |
| 09/28/2026 16:16 | 12 | 42.93 |
| 09/28/2026 16:13 | 1 | 42.91 |
| 09/28/2026 16:13 | 4 | 42.89 |
| 09/28/2026 16:13 | 32 | 42.90 |
| 09/28/2026 16:13 | 1 | 42.90 |
| 09/28/2026 16:13 | 3 | 42.90 |
| 09/28/2026 16:13 | 58 | 42.90 |
| 09/28/2026 16:13 | 4 | 42.86 |
| 09/28/2026 16:12 | 3 | 42.73 |
| 09/28/2026 16:12 | 2 | 42.69 |
| 09/28/2026 15:59 | 7 | 42.29 |
| 09/28/2026 15:49 | 1 | 42.68 |
| 09/28/2026 15:43 | 2 | 42.49 |
| 09/28/2026 15:43 | 56 | 42.49 |
| 09/28/2026 15:43 | 2 | 42.44 |
| 09/28/2026 15:42 | 22 | 42.30 |
| 09/28/2026 15:38 | 1 | 42.65 |
| 09/28/2026 15:31 | 20 | 42.70 |
| 09/28/2026 15:30 | 3 | 42.75 |
| 09/28/2026 15:30 | 1 | 42.47 |
| 09/28/2026 15:30 | 2373 | 42.47 |
| 09/28/2026 15:30 | 2373 | 42.47 |