Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:58
|
Bid Volume |
Ask
08/14/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
46.75
-0.35
(
-0.74% )
|
46.71
|
1,000 |
46.78
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 46.75 |
| 08/14/2026 23:20 | � | 46.75 |
| 08/14/2026 22:30 | � | 46.75 |
| 08/14/2026 22:00 | � | 46.75 |
| 08/14/2026 22:00 | 20999 | 46.75 |
| 08/14/2026 21:59 | 100 | 46.735 |
| 08/14/2026 21:59 | 27 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 112 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 10 | 46.75 |
| 08/14/2026 21:59 | 43 | 46.74 |
| 08/14/2026 21:59 | 1 | 46.71 |
| 08/14/2026 21:59 | 6 | 46.71 |
| 08/14/2026 21:59 | 20 | 46.74 |
| 08/14/2026 21:59 | 24 | 46.71 |
| 08/14/2026 21:59 | 19 | 46.71 |
| 08/14/2026 21:59 | 32 | 46.71 |
| 08/14/2026 21:59 | 58 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 16 | 46.74 |
| 08/14/2026 21:59 | 63 | 46.72 |
| 08/14/2026 21:59 | 59 | 46.71 |
| 08/14/2026 21:59 | 16 | 46.70 |
| 08/14/2026 21:59 | 10 | 46.68 |
| 08/14/2026 21:59 | 50 | 46.69 |
| 08/14/2026 21:59 | 1 | 46.71 |
| 08/14/2026 21:59 | 1 | 46.71 |
| 08/14/2026 21:59 | 3 | 46.73 |
| 08/14/2026 21:59 | 29 | 46.73 |
| 08/14/2026 21:59 | 466 | 46.73 |
| 08/14/2026 21:59 | 6 | 46.73 |
| 08/14/2026 21:59 | 71 | 46.73 |
| 08/14/2026 21:59 | 100 | 46.73 |
| 08/14/2026 21:59 | 10 | 46.73 |
| 08/14/2026 21:59 | 8 | 46.71 |
| 08/14/2026 21:59 | 22 | 46.71 |
| 08/14/2026 21:59 | 33 | 46.71 |
| 08/14/2026 21:59 | 30 | 46.71 |
| 08/14/2026 21:59 | 14 | 46.71 |
| 08/14/2026 21:59 | 20 | 46.72 |
| 08/14/2026 21:59 | 160 | 46.72 |
| 08/14/2026 21:59 | 5 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.745 |
| 08/14/2026 21:59 | 4 | 46.745 |
| 08/14/2026 21:59 | 63 | 46.745 |
| 08/14/2026 21:59 | 72 | 46.72 |
| 08/14/2026 21:59 | 48 | 46.73 |
| 08/14/2026 21:59 | 144 | 46.73 |
| 08/14/2026 21:59 | 70 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 5 | 46.73 |
| 08/14/2026 21:59 | 31 | 46.73 |
| 08/14/2026 21:59 | 2 | 46.73 |
| 08/14/2026 21:59 | 32 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 10 | 46.73 |
| 08/14/2026 21:59 | 3 | 46.73 |
| 08/14/2026 21:59 | 108 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 100 | 46.73 |
| 08/14/2026 21:59 | 7 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.73 |
| 08/14/2026 21:59 | 2 | 46.73 |
| 08/14/2026 21:59 | 29 | 46.73 |
| 08/14/2026 21:59 | 25 | 46.73 |
| 08/14/2026 21:59 | 101 | 46.73 |
| 08/14/2026 21:59 | 11 | 46.73 |
| 08/14/2026 21:59 | 17 | 46.75 |
| 08/14/2026 21:59 | 16 | 46.73 |
| 08/14/2026 21:59 | 19 | 46.77 |
| 08/14/2026 21:59 | 100 | 46.76 |
| 08/14/2026 21:59 | 63 | 46.76 |
| 08/14/2026 21:59 | 93 | 46.75 |
| 08/14/2026 21:59 | 7 | 46.75 |
| 08/14/2026 21:59 | 70 | 46.73 |
| 08/14/2026 21:59 | 7 | 46.73 |
| 08/14/2026 21:59 | 1 | 46.74 |
| 08/14/2026 21:59 | 2 | 46.74 |
| 08/14/2026 21:59 | 20 | 46.74 |
| 08/14/2026 21:59 | 14 | 46.74 |
| 08/14/2026 21:59 | 2 | 46.74 |
| 08/14/2026 21:59 | 22 | 46.74 |
| 08/14/2026 21:59 | 1 | 46.75 |
| 08/14/2026 21:59 | 37 | 46.76 |
| 08/14/2026 21:59 | 100 | 46.76 |
| 08/14/2026 21:59 | 31 | 46.73 |
| 08/14/2026 21:59 | 42 | 46.72 |
| 08/14/2026 21:59 | 5 | 46.72 |
| 08/14/2026 21:59 | 5 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 2 | 46.74 |
| 08/14/2026 21:59 | 2 | 46.72 |
| 08/14/2026 21:59 | 1 | 46.72 |
| 08/14/2026 21:59 | 5 | 46.735 |
| 08/14/2026 21:59 | 3 | 46.735 |
| 08/14/2026 21:59 | 1 | 46.735 |
| 08/14/2026 21:59 | 9 | 46.76 |
| 08/14/2026 21:59 | 1 | 46.74 |
| 08/14/2026 21:59 | 1 | 46.74 |
| 08/14/2026 21:59 | 9 | 46.72 |
| 08/14/2026 21:59 | 33 | 46.72 |
| 08/14/2026 21:59 | 7 | 46.74 |
| 08/14/2026 21:59 | 100 | 46.77 |
| 08/14/2026 21:59 | 91 | 46.77 |
| 08/14/2026 21:59 | 100 | 46.76 |
| 08/14/2026 21:59 | 9 | 46.77 |
| 08/14/2026 21:59 | 100 | 46.77 |
| 08/14/2026 21:59 | 200 | 46.77 |
| 08/14/2026 21:59 | 14 | 46.77 |
| 08/14/2026 21:59 | 100 | 46.76 |
| 08/14/2026 21:58 | 77 | 46.695 |
| 08/14/2026 21:58 | 30 | 46.695 |
| 08/14/2026 21:58 | 1 | 46.69 |
| 08/14/2026 21:58 | 3 | 46.69 |
| 08/14/2026 21:58 | 4 | 46.69 |
| 08/14/2026 21:57 | 1 | 46.70 |
| 08/14/2026 21:57 | 28 | 46.68 |
| 08/14/2026 21:57 | 92 | 46.68 |
| 08/14/2026 21:57 | 108 | 46.68 |
| 08/14/2026 21:57 | 7 | 46.68 |
| 08/14/2026 21:57 | 28 | 46.68 |
| 08/14/2026 21:57 | 100 | 46.68 |
| 08/14/2026 21:57 | 10 | 46.68 |
| 08/14/2026 21:57 | 100 | 46.68 |
| 08/14/2026 21:57 | 28 | 46.68 |
| 08/14/2026 21:57 | 53 | 46.68 |
| 08/14/2026 21:57 | 200 | 46.68 |
| 08/14/2026 21:57 | 21 | 46.68 |
| 08/14/2026 21:57 | 3 | 46.68 |
| 08/14/2026 21:57 | 59 | 46.68 |
| 08/14/2026 21:57 | 73 | 46.68 |
| 08/14/2026 21:57 | 32 | 46.68 |
| 08/14/2026 21:57 | 3 | 46.68 |
| 08/14/2026 21:57 | 100 | 46.68 |
| 08/14/2026 21:57 | 31 | 46.68 |
| 08/14/2026 21:57 | 55 | 46.68 |
| 08/14/2026 21:57 | 68 | 46.68 |
| 08/14/2026 21:57 | 14 | 46.68 |
| 08/14/2026 21:57 | 1 | 46.68 |
| 08/14/2026 21:57 | 25 | 46.67 |
| 08/14/2026 21:57 | 200 | 46.67 |
| 08/14/2026 21:57 | 100 | 46.67 |
| 08/14/2026 21:57 | 240 | 46.67 |
| 08/14/2026 21:57 | 240 | 46.66 |
| 08/14/2026 21:57 | 36 | 46.61 |
| 08/14/2026 21:56 | 6 | 46.61 |
| 08/14/2026 21:55 | 240 | 46.67 |
| 08/14/2026 21:55 | 2 | 46.62 |
| 08/14/2026 21:55 | 1 | 46.755 |
| 08/14/2026 21:55 | 4 | 46.80 |
| 08/14/2026 21:55 | 6 | 46.80 |
| 08/14/2026 21:55 | 50 | 46.80 |
| 08/14/2026 21:55 | 77 | 46.72 |
| 08/14/2026 21:55 | 22 | 46.81 |
| 08/14/2026 21:55 | 22 | 46.81 |
| 08/14/2026 21:55 | 7 | 46.81 |
| 08/14/2026 21:55 | 100 | 46.81 |
| 08/14/2026 21:55 | 3 | 46.80 |
| 08/14/2026 21:55 | 27 | 46.80 |
| 08/14/2026 21:55 | 100 | 46.80 |
| 08/14/2026 21:55 | 62 | 46.76 |
| 08/14/2026 21:55 | 148 | 46.76 |
| 08/14/2026 21:55 | 17 | 46.70 |
| 08/14/2026 21:55 | 100 | 46.70 |
| 08/14/2026 21:55 | 19 | 46.70 |
| 08/14/2026 21:54 | 17 | 46.70 |
| 08/14/2026 21:54 | 1 | 46.62 |
| 08/14/2026 21:54 | 6 | 46.62 |
| 08/14/2026 21:54 | 90 | 46.63 |
| 08/14/2026 21:54 | 10 | 46.63 |
| 08/14/2026 21:54 | 75 | 46.63 |
| 08/14/2026 21:54 | 3 | 46.63 |
| 08/14/2026 21:54 | 6 | 46.63 |
| 08/14/2026 21:54 | 6 | 46.63 |
| 08/14/2026 21:54 | 2 | 46.63 |
| 08/14/2026 21:54 | 70 | 46.64 |
| 08/14/2026 21:54 | 88 | 46.64 |
| 08/14/2026 21:54 | 1 | 46.65 |
| 08/14/2026 21:54 | 99 | 46.65 |
| 08/14/2026 21:54 | 100 | 46.65 |
| 08/14/2026 21:54 | 1 | 46.67 |
| 08/14/2026 21:54 | 32 | 46.67 |
| 08/14/2026 21:54 | 54 | 46.68 |
| 08/14/2026 21:54 | 4 | 46.68 |
| 08/14/2026 21:54 | 1 | 46.68 |
| 08/14/2026 21:54 | 73 | 46.68 |
| 08/14/2026 21:54 | 7 | 46.68 |
| 08/14/2026 21:54 | 1 | 46.68 |
| 08/14/2026 21:54 | 1 | 46.68 |
| 08/14/2026 21:54 | 14 | 46.68 |
| 08/14/2026 21:54 | 17 | 46.68 |
| 08/14/2026 21:54 | 16 | 46.68 |
| 08/14/2026 21:54 | 84 | 46.68 |
| 08/14/2026 21:54 | 24 | 46.68 |
| 08/14/2026 21:54 | 100 | 46.68 |
| 08/14/2026 21:54 | 2 | 46.68 |
| 08/14/2026 21:54 | 7 | 46.70 |
| 08/14/2026 21:54 | 181 | 46.70 |
| 08/14/2026 21:54 | 25 | 46.70 |
| 08/14/2026 21:54 | 25 | 46.70 |
| 08/14/2026 21:54 | 25 | 46.70 |
| 08/14/2026 21:54 | 25 | 46.70 |
| 08/14/2026 21:54 | 25 | 46.70 |
| 08/14/2026 21:54 | 36 | 46.68 |
| 08/14/2026 21:54 | 100 | 46.68 |
| 08/14/2026 21:54 | 100 | 46.70 |
| 08/14/2026 21:53 | 6 | 46.755 |
| 08/14/2026 21:53 | 15 | 46.69 |
| 08/14/2026 21:52 | 1 | 46.75 |
| 08/14/2026 21:52 | 1 | 46.75 |
| 08/14/2026 21:52 | 14 | 46.75 |
| 08/14/2026 21:52 | 15 | 46.70 |
| 08/14/2026 21:52 | 15 | 46.75 |
| 08/14/2026 21:52 | 8 | 46.75 |
| 08/14/2026 21:51 | 8 | 46.755 |
| 08/14/2026 21:51 | 45 | 46.75 |
| 08/14/2026 21:51 | 21 | 46.74 |
| 08/14/2026 21:51 | 7 | 46.74 |
| 08/14/2026 21:51 | 55 | 46.74 |
| 08/14/2026 21:51 | 59 | 46.73 |
| 08/14/2026 21:51 | 100 | 46.72 |
| 08/14/2026 21:51 | 10 | 46.72 |
| 08/14/2026 21:51 | 100 | 46.72 |
| 08/14/2026 21:51 | 100 | 46.72 |
| 08/14/2026 21:51 | 20 | 46.72 |
| 08/14/2026 21:51 | 102 | 46.72 |
| 08/14/2026 21:49 | 21 | 46.68 |
| 08/14/2026 21:49 | 42 | 46.71 |
| 08/14/2026 21:49 | 100 | 46.71 |
| 08/14/2026 21:49 | 23 | 46.70 |
| 08/14/2026 21:49 | 100 | 46.68 |
| 08/14/2026 21:48 | 1 | 46.64 |
| 08/14/2026 21:47 | 1 | 46.64 |
| 08/14/2026 21:46 | 10 | 46.64 |
| 08/14/2026 21:46 | 30 | 46.65 |
| 08/14/2026 21:46 | 70 | 46.65 |
| 08/14/2026 21:46 | 2 | 46.65 |
| 08/14/2026 21:46 | 7 | 46.65 |
| 08/14/2026 21:46 | 5 | 46.65 |
| 08/14/2026 21:46 | 5 | 46.65 |
| 08/14/2026 21:46 | 2 | 46.65 |
| 08/14/2026 21:46 | 6 | 46.68 |
| 08/14/2026 21:45 | 2 | 46.65 |
| 08/14/2026 21:45 | 100 | 46.66 |
| 08/14/2026 21:45 | 28 | 46.66 |
| 08/14/2026 21:45 | 3 | 46.66 |
| 08/14/2026 21:45 | 6 | 46.66 |
| 08/14/2026 21:45 | 52 | 46.67 |
| 08/14/2026 21:45 | 70 | 46.67 |
| 08/14/2026 21:45 | 30 | 46.67 |
| 08/14/2026 21:45 | 100 | 46.67 |
| 08/14/2026 21:45 | 1 | 46.68 |
| 08/14/2026 21:45 | 14 | 46.68 |
| 08/14/2026 21:45 | 84 | 46.68 |
| 08/14/2026 21:45 | 100 | 46.68 |
| 08/14/2026 21:45 | 11 | 46.70 |
| 08/14/2026 21:43 | 1 | 46.72 |
| 08/14/2026 21:42 | 65 | 46.68 |
| 08/14/2026 21:42 | 100 | 46.68 |
| 08/14/2026 21:42 | 100 | 46.68 |
| 08/14/2026 21:42 | 1 | 46.69 |
| 08/14/2026 21:42 | 100 | 46.70 |
| 08/14/2026 21:42 | 14 | 46.70 |
| 08/14/2026 21:42 | 80 | 46.70 |
| 08/14/2026 21:42 | 20 | 46.70 |
| 08/14/2026 21:42 | 98 | 46.71 |
| 08/14/2026 21:40 | 2 | 46.71 |
| 08/14/2026 21:40 | 90 | 46.71 |
| 08/14/2026 21:40 | 10 | 46.71 |
| 08/14/2026 21:38 | 67 | 46.72 |
| 08/14/2026 21:38 | 3 | 46.72 |
| 08/14/2026 21:38 | 64 | 46.72 |
| 08/14/2026 21:38 | 1 | 46.72 |
| 08/14/2026 21:38 | 99 | 46.72 |
| 08/14/2026 21:38 | 100 | 46.72 |
| 08/14/2026 21:38 | 100 | 46.72 |
| 08/14/2026 21:38 | 8 | 46.72 |
| 08/14/2026 21:38 | 18 | 46.73 |
| 08/14/2026 21:38 | 108 | 46.73 |
| 08/14/2026 21:38 | 8 | 46.73 |
| 08/14/2026 21:37 | 1 | 46.73 |
| 08/14/2026 21:37 | 1 | 46.75 |
| 08/14/2026 21:36 | 1 | 46.75 |
| 08/14/2026 21:36 | 4 | 46.75 |
| 08/14/2026 21:35 | 1 | 46.75 |
| 08/14/2026 21:34 | 1 | 46.78 |
| 08/14/2026 21:33 | 1 | 46.78 |
| 08/14/2026 21:29 | 1 | 46.72 |
| 08/14/2026 21:29 | 1 | 46.75 |
| 08/14/2026 21:29 | 2 | 46.75 |
| 08/14/2026 21:29 | 52 | 46.75 |
| 08/14/2026 21:29 | 2 | 46.75 |
| 08/14/2026 21:28 | 1 | 46.76 |
| 08/14/2026 21:28 | 20 | 46.73 |
| 08/14/2026 21:28 | 20 | 46.73 |
| 08/14/2026 21:28 | 1 | 46.73 |
| 08/14/2026 21:26 | 21 | 46.76 |
| 08/14/2026 21:26 | 7 | 46.73 |
| 08/14/2026 21:25 | 1 | 46.78 |
| 08/14/2026 21:24 | 2 | 46.73 |
| 08/14/2026 21:24 | 1 | 46.73 |
| 08/14/2026 21:24 | 1 | 46.78 |
| 08/14/2026 21:22 | 1 | 46.73 |
| 08/14/2026 21:22 | 1 | 46.75 |
| 08/14/2026 21:21 | 4 | 46.75 |
| 08/14/2026 21:21 | 4 | 46.73 |
| 08/14/2026 21:21 | 5 | 46.78 |
| 08/14/2026 21:20 | 1 | 46.72 |
| 08/14/2026 21:18 | 1 | 46.71 |
| 08/14/2026 21:18 | 1 | 46.71 |
| 08/14/2026 21:11 | 1 | 46.72 |
| 08/14/2026 21:11 | 4 | 46.74 |
| 08/14/2026 21:11 | 6 | 46.74 |
| 08/14/2026 21:10 | 10 | 46.73 |
| 08/14/2026 21:10 | 7 | 46.73 |
| 08/14/2026 21:10 | 3 | 46.70 |
| 08/14/2026 21:09 | 1 | 46.73 |
| 08/14/2026 21:08 | 9 | 46.73 |
| 08/14/2026 21:07 | 1 | 46.66 |
| 08/14/2026 21:04 | 70 | 46.66 |
| 08/14/2026 21:01 | 5 | 46.73 |
| 08/14/2026 21:01 | 5 | 46.67 |
| 08/14/2026 21:01 | 2 | 46.73 |
| 08/14/2026 21:00 | 1 | 46.73 |
| 08/14/2026 20:57 | 100 | 46.70 |
| 08/14/2026 20:57 | 12 | 46.67 |
| 08/14/2026 20:57 | 12 | 46.67 |
| 08/14/2026 20:57 | 12 | 46.65 |
| 08/14/2026 20:57 | 20 | 46.65 |
| 08/14/2026 20:57 | 22 | 46.67 |
| 08/14/2026 20:57 | 21 | 46.65 |
| 08/14/2026 20:57 | 24 | 46.67 |
| 08/14/2026 20:57 | 100 | 46.65 |
| 08/14/2026 20:49 | 1 | 46.66 |
| 08/14/2026 20:38 | 1 | 46.68 |
| 08/14/2026 20:37 | 1 | 46.67 |
| 08/14/2026 20:37 | 1 | 46.655 |
| 08/14/2026 20:34 | 2 | 46.68 |
| 08/14/2026 20:32 | 2 | 46.70 |
| 08/14/2026 20:27 | 100 | 46.655 |
| 08/14/2026 20:22 | 62 | 46.60 |
| 08/14/2026 20:22 | 39 | 46.60 |
| 08/14/2026 20:22 | 20 | 46.60 |
| 08/14/2026 20:22 | 50 | 46.62 |
| 08/14/2026 20:22 | 31 | 46.62 |
| 08/14/2026 20:22 | 5 | 46.62 |
| 08/14/2026 20:22 | 100 | 46.62 |
| 08/14/2026 20:22 | 3 | 46.62 |
| 08/14/2026 20:22 | 31 | 46.63 |
| 08/14/2026 20:22 | 69 | 46.63 |
| 08/14/2026 20:21 | 77 | 46.64 |
| 08/14/2026 20:21 | 40 | 46.64 |
| 08/14/2026 20:21 | 38 | 46.64 |
| 08/14/2026 20:21 | 43 | 46.63 |
| 08/14/2026 20:21 | 86 | 46.66 |
| 08/14/2026 20:21 | 14 | 46.66 |
| 08/14/2026 20:21 | 8 | 46.67 |
| 08/14/2026 20:21 | 67 | 46.68 |
| 08/14/2026 20:21 | 34 | 46.67 |
| 08/14/2026 20:21 | 100 | 46.67 |
| 08/14/2026 20:21 | 30 | 46.67 |
| 08/14/2026 20:21 | 100 | 46.68 |
| 08/14/2026 20:21 | 5 | 46.70 |
| 08/14/2026 20:21 | 100 | 46.71 |
| 08/14/2026 20:21 | 44 | 46.72 |
| 08/14/2026 20:21 | 100 | 46.73 |
| 08/14/2026 20:21 | 24 | 46.73 |
| 08/14/2026 20:21 | 4 | 46.73 |
| 08/14/2026 20:21 | 4 | 46.73 |
| 08/14/2026 20:21 | 3 | 46.73 |
| 08/14/2026 20:21 | 36 | 46.73 |
| 08/14/2026 20:21 | 8 | 46.73 |
| 08/14/2026 20:21 | 1 | 46.73 |
| 08/14/2026 20:21 | 100 | 46.73 |
| 08/14/2026 20:21 | 240 | 46.74 |
| 08/14/2026 20:17 | 10 | 46.75 |
| 08/14/2026 20:11 | 99 | 46.74 |
| 08/14/2026 20:05 | 36 | 46.75 |
| 08/14/2026 20:05 | 51 | 46.75 |
| 08/14/2026 20:05 | 3 | 46.76 |
| 08/14/2026 20:05 | 100 | 46.79 |
| 08/14/2026 20:05 | 100 | 46.79 |
| 08/14/2026 20:05 | 2 | 46.80 |
| 08/14/2026 20:05 | 3 | 46.80 |
| 08/14/2026 20:00 | 10 | 46.82 |
| 08/14/2026 20:00 | 1 | 46.82 |
| 08/14/2026 20:00 | 2 | 46.82 |
| 08/14/2026 20:00 | 2 | 46.82 |
| 08/14/2026 20:00 | 2 | 46.82 |
| 08/14/2026 20:00 | 47 | 46.82 |
| 08/14/2026 20:00 | 27 | 46.82 |
| 08/14/2026 20:00 | 1 | 46.82 |
| 08/14/2026 19:57 | 47 | 46.82 |
| 08/14/2026 19:57 | 16 | 46.82 |
| 08/14/2026 19:57 | 15 | 46.82 |
| 08/14/2026 19:48 | 4 | 46.82 |
| 08/14/2026 19:44 | 80 | 46.82 |
| 08/14/2026 19:44 | 20 | 46.82 |
| 08/14/2026 19:38 | 1 | 46.87 |
| 08/14/2026 19:38 | 25 | 46.87 |
| 08/14/2026 19:38 | 7 | 46.88 |
| 08/14/2026 19:38 | 5 | 46.88 |
| 08/14/2026 19:38 | 14 | 46.88 |
| 08/14/2026 19:35 | 2 | 46.89 |
| 08/14/2026 19:23 | 14 | 46.91 |
| 08/14/2026 19:23 | 10 | 46.88 |
| 08/14/2026 19:23 | 2 | 46.88 |
| 08/14/2026 19:23 | 3 | 46.88 |
| 08/14/2026 19:23 | 6 | 46.88 |
| 08/14/2026 19:23 | 2 | 46.88 |
| 08/14/2026 19:23 | 70 | 46.88 |
| 08/14/2026 19:15 | 3 | 46.92 |
| 08/14/2026 19:14 | 37 | 46.91 |
| 08/14/2026 19:14 | 3 | 46.91 |
| 08/14/2026 19:14 | 100 | 46.92 |
| 08/14/2026 19:14 | 40 | 46.92 |
| 08/14/2026 19:14 | 3 | 46.92 |
| 08/14/2026 19:13 | 2 | 46.90 |
| 08/14/2026 19:10 | 1 | 46.90 |
| 08/14/2026 19:10 | 3 | 46.90 |
| 08/14/2026 19:05 | 110 | 46.88 |
| 08/14/2026 19:05 | 4 | 46.88 |
| 08/14/2026 19:05 | 16 | 46.88 |
| 08/14/2026 19:05 | 40 | 46.88 |
| 08/14/2026 19:05 | 60 | 46.88 |
| 08/14/2026 19:05 | 100 | 46.88 |
| 08/14/2026 19:05 | 240 | 46.89 |
| 08/14/2026 19:04 | 2 | 46.91 |
| 08/14/2026 19:04 | 47 | 46.91 |
| 08/14/2026 19:04 | 2 | 46.91 |
| 08/14/2026 19:04 | 3 | 46.895 |
| 08/14/2026 19:02 | 49 | 46.875 |
| 08/14/2026 18:54 | 86 | 46.86 |
| 08/14/2026 18:54 | 240 | 46.86 |
| 08/14/2026 18:54 | 2 | 46.86 |
| 08/14/2026 18:54 | 18 | 46.86 |
| 08/14/2026 18:54 | 54 | 46.86 |
| 08/14/2026 18:52 | 3 | 46.81 |
| 08/14/2026 18:52 | 1 | 46.81 |
| 08/14/2026 18:50 | 1 | 46.82 |
| 08/14/2026 18:46 | 14 | 46.82 |
| 08/14/2026 18:46 | 7 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 10 | 46.82 |
| 08/14/2026 18:46 | 9 | 46.82 |
| 08/14/2026 18:46 | 10 | 46.82 |
| 08/14/2026 18:46 | 2 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 3 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 10 | 46.82 |
| 08/14/2026 18:46 | 100 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:46 | 100 | 46.82 |
| 08/14/2026 18:46 | 10 | 46.82 |
| 08/14/2026 18:46 | 1 | 46.82 |
| 08/14/2026 18:43 | 1 | 46.83 |
| 08/14/2026 18:40 | 4 | 46.83 |
| 08/14/2026 18:39 | 82 | 46.82 |
| 08/14/2026 18:39 | 10 | 46.82 |
| 08/14/2026 18:39 | 4 | 46.82 |
| 08/14/2026 18:39 | 4 | 46.82 |
| 08/14/2026 18:36 | 4 | 46.83 |
| 08/14/2026 18:30 | 1 | 46.83 |
| 08/14/2026 18:29 | 14 | 46.82 |
| 08/14/2026 18:29 | 14 | 46.82 |
| 08/14/2026 18:29 | 5 | 46.82 |
| 08/14/2026 18:29 | 1 | 46.82 |
| 08/14/2026 18:29 | 27 | 46.82 |
| 08/14/2026 18:29 | 1 | 46.82 |
| 08/14/2026 18:29 | 30 | 46.82 |
| 08/14/2026 18:29 | 1 | 46.82 |
| 08/14/2026 18:29 | 6 | 46.82 |
| 08/14/2026 18:29 | 1 | 46.82 |
| 08/14/2026 18:29 | 100 | 46.82 |
| 08/14/2026 18:29 | 100 | 46.83 |
| 08/14/2026 18:29 | 3 | 46.82 |
| 08/14/2026 18:24 | 100 | 46.83 |
| 08/14/2026 18:24 | 5 | 46.83 |
| 08/14/2026 18:24 | 20 | 46.83 |
| 08/14/2026 18:24 | 1 | 46.83 |
| 08/14/2026 18:24 | 100 | 46.84 |
| 08/14/2026 18:24 | 26 | 46.84 |
| 08/14/2026 18:05 | 36 | 46.89 |
| 08/14/2026 18:05 | 1 | 46.86 |
| 08/14/2026 18:05 | 35 | 46.87 |
| 08/14/2026 18:05 | 6 | 46.87 |
| 08/14/2026 18:05 | 48 | 46.88 |
| 08/14/2026 18:05 | 32 | 46.88 |
| 08/14/2026 18:05 | 20 | 46.88 |
| 08/14/2026 18:05 | 38 | 46.90 |
| 08/14/2026 18:05 | 5 | 46.90 |
| 08/14/2026 18:05 | 1 | 46.90 |
| 08/14/2026 18:05 | 1 | 46.90 |
| 08/14/2026 18:05 | 100 | 46.90 |
| 08/14/2026 18:05 | 1 | 46.90 |
| 08/14/2026 18:05 | 1 | 46.90 |
| 08/14/2026 18:00 | 20 | 46.92 |
| 08/14/2026 18:00 | 26 | 46.92 |
| 08/14/2026 17:58 | 1 | 46.97 |
| 08/14/2026 17:58 | 30 | 46.93 |
| 08/14/2026 17:57 | 1 | 46.92 |
| 08/14/2026 17:54 | 1 | 46.90 |
| 08/14/2026 17:54 | 3 | 46.87 |
| 08/14/2026 17:54 | 10 | 46.88 |
| 08/14/2026 17:54 | 13 | 46.88 |
| 08/14/2026 17:54 | 12 | 46.88 |
| 08/14/2026 17:54 | 1 | 46.88 |
| 08/14/2026 17:54 | 13 | 46.88 |
| 08/14/2026 17:54 | 1 | 46.88 |
| 08/14/2026 17:54 | 5 | 46.88 |
| 08/14/2026 17:54 | 9 | 46.88 |
| 08/14/2026 17:54 | 1 | 46.88 |
| 08/14/2026 17:54 | 1 | 46.88 |
| 08/14/2026 17:48 | 15 | 46.91 |
| 08/14/2026 17:47 | 27 | 46.89 |
| 08/14/2026 17:47 | 7 | 46.89 |
| 08/14/2026 17:47 | 16 | 46.89 |
| 08/14/2026 17:47 | 1 | 46.89 |
| 08/14/2026 17:47 | 20 | 46.905 |
| 08/14/2026 17:47 | 13 | 46.91 |
| 08/14/2026 17:47 | 10 | 46.91 |
| 08/14/2026 17:45 | 1 | 46.955 |
| 08/14/2026 17:41 | 13 | 46.93 |
| 08/14/2026 17:41 | 20 | 46.93 |
| 08/14/2026 17:41 | 13 | 46.93 |
| 08/14/2026 17:41 | 1 | 46.965 |
| 08/14/2026 17:41 | 4 | 46.96 |
| 08/14/2026 17:40 | 1 | 46.93 |
| 08/14/2026 17:36 | 1 | 46.98 |
| 08/14/2026 17:35 | 100 | 46.92 |
| 08/14/2026 17:34 | 80 | 46.92 |
| 08/14/2026 17:34 | 20 | 46.92 |
| 08/14/2026 17:34 | 4 | 46.93 |
| 08/14/2026 17:34 | 10 | 46.94 |
| 08/14/2026 17:34 | 19 | 46.95 |
| 08/14/2026 17:34 | 1 | 46.95 |
| 08/14/2026 17:31 | 6 | 46.98 |
| 08/14/2026 17:31 | 80 | 46.96 |
| 08/14/2026 17:31 | 15 | 46.96 |
| 08/14/2026 17:31 | 3 | 46.96 |
| 08/14/2026 17:31 | 2 | 46.96 |
| 08/14/2026 17:31 | 15 | 46.97 |
| 08/14/2026 17:31 | 4 | 46.97 |
| 08/14/2026 17:31 | 1 | 46.97 |
| 08/14/2026 17:31 | 23 | 46.98 |
| 08/14/2026 17:31 | 99 | 46.99 |
| 08/14/2026 17:31 | 1 | 46.99 |
| 08/14/2026 17:31 | 9 | 46.99 |
| 08/14/2026 17:31 | 1 | 47.00 |
| 08/14/2026 17:31 | 13 | 47.00 |
| 08/14/2026 17:31 | 3 | 47.00 |
| 08/14/2026 17:31 | 100 | 47.00 |
| 08/14/2026 17:31 | 1 | 47.00 |
| 08/14/2026 17:31 | 100 | 47.00 |
| 08/14/2026 17:31 | 30 | 47.00 |
| 08/14/2026 17:31 | 9 | 47.00 |
| 08/14/2026 17:31 | 100 | 47.00 |
| 08/14/2026 17:28 | 1 | 47.04 |
| 08/14/2026 17:28 | 1 | 47.04 |
| 08/14/2026 17:28 | 1 | 47.04 |
| 08/14/2026 17:27 | 98 | 47.01 |
| 08/14/2026 17:27 | 2 | 47.01 |
| 08/14/2026 17:25 | 240 | 47.03 |
| 08/14/2026 17:25 | 1 | 47.035 |
| 08/14/2026 17:25 | 3 | 47.035 |
| 08/14/2026 17:25 | 3 | 47.035 |
| 08/14/2026 17:25 | 3 | 47.035 |
| 08/14/2026 17:25 | 3 | 47.035 |
| 08/14/2026 17:25 | 1 | 47.02 |
| 08/14/2026 17:25 | 11 | 47.02 |
| 08/14/2026 17:25 | 6 | 47.02 |
| 08/14/2026 17:25 | 2 | 47.01 |
| 08/14/2026 17:25 | 100 | 47.00 |
| 08/14/2026 17:25 | 50 | 47.00 |
| 08/14/2026 17:23 | 6 | 46.99 |
| 08/14/2026 17:23 | 6 | 46.98 |
| 08/14/2026 17:23 | 6 | 46.99 |
| 08/14/2026 17:23 | 6 | 46.99 |
| 08/14/2026 17:23 | 4 | 46.98 |
| 08/14/2026 17:23 | 6 | 46.98 |
| 08/14/2026 17:23 | 4 | 46.98 |
| 08/14/2026 17:21 | 1 | 46.99 |
| 08/14/2026 17:20 | 5 | 46.99 |
| 08/14/2026 17:20 | 2 | 47.00 |
| 08/14/2026 17:20 | 98 | 47.00 |
| 08/14/2026 17:20 | 10 | 47.01 |
| 08/14/2026 17:19 | 10 | 47.01 |
| 08/14/2026 17:18 | 11 | 47.03 |
| 08/14/2026 17:18 | 2 | 47.03 |
| 08/14/2026 17:16 | 17 | 47.07 |
| 08/14/2026 17:16 | 6 | 47.07 |
| 08/14/2026 17:16 | 3 | 47.07 |
| 08/14/2026 17:13 | 1 | 47.07 |
| 08/14/2026 17:13 | 27 | 47.08 |
| 08/14/2026 17:11 | 1 | 47.07 |
| 08/14/2026 17:11 | 36 | 47.075 |
| 08/14/2026 17:11 | 100 | 47.10 |
| 08/14/2026 17:11 | 8 | 47.10 |
| 08/14/2026 17:11 | 36 | 47.11 |
| 08/14/2026 17:11 | 20 | 47.11 |
| 08/14/2026 17:11 | 13 | 47.13 |
| 08/14/2026 17:11 | 1 | 47.13 |
| 08/14/2026 17:07 | 1 | 47.18 |
| 08/14/2026 17:07 | 13 | 47.19 |
| 08/14/2026 17:07 | 1 | 47.19 |
| 08/14/2026 17:07 | 13 | 47.19 |
| 08/14/2026 17:07 | 100 | 47.19 |
| 08/14/2026 17:07 | 1 | 47.23 |
| 08/14/2026 17:05 | 100 | 47.20 |
| 08/14/2026 16:59 | 1 | 47.14 |
| 08/14/2026 16:57 | 18 | 47.12 |
| 08/14/2026 16:57 | 18 | 47.12 |
| 08/14/2026 16:57 | 18 | 47.12 |
| 08/14/2026 16:57 | 5 | 47.16 |
| 08/14/2026 16:57 | 6 | 47.20 |
| 08/14/2026 16:57 | 100 | 47.20 |
| 08/14/2026 16:56 | 109 | 47.21 |
| 08/14/2026 16:56 | 100 | 47.22 |
| 08/14/2026 16:56 | 4 | 47.21 |
| 08/14/2026 16:56 | 87 | 47.21 |
| 08/14/2026 16:56 | 100 | 47.21 |
| 08/14/2026 16:56 | 2 | 47.21 |
| 08/14/2026 16:56 | 99 | 47.21 |
| 08/14/2026 16:56 | 300 | 47.22 |
| 08/14/2026 16:56 | 1 | 47.21 |
| 08/14/2026 16:53 | 3 | 47.17 |
| 08/14/2026 16:47 | 3 | 47.205 |
| 08/14/2026 16:46 | 120 | 47.13 |
| 08/14/2026 16:45 | 5 | 47.185 |
| 08/14/2026 16:41 | 100 | 47.14 |
| 08/14/2026 16:34 | 6 | 47.105 |
| 08/14/2026 16:32 | 29 | 47.23 |
| 08/14/2026 16:29 | 29 | 47.23 |
| 08/14/2026 16:27 | 39 | 47.23 |
| 08/14/2026 16:21 | 70 | 47.24 |
| 08/14/2026 16:17 | 61 | 47.05 |
| 08/14/2026 16:17 | 18 | 47.05 |
| 08/14/2026 16:15 | 5 | 47.24 |
| 08/14/2026 16:02 | 31 | 47.06 |
| 08/14/2026 16:02 | 7 | 47.10 |
| 08/14/2026 16:02 | 2 | 47.10 |
| 08/14/2026 16:02 | 2 | 47.20 |
| 08/14/2026 16:02 | 98 | 47.20 |
| 08/14/2026 16:02 | 1 | 47.20 |
| 08/14/2026 16:02 | 1 | 47.20 |
| 08/14/2026 16:02 | 1 | 47.10 |
| 08/14/2026 16:02 | 57 | 47.10 |
| 08/14/2026 16:02 | 100 | 47.10 |
| 08/14/2026 16:02 | 1 | 47.20 |
| 08/14/2026 16:02 | 20 | 47.10 |
| 08/14/2026 16:02 | 100 | 47.10 |
| 08/14/2026 16:02 | 200 | 47.10 |
| 08/14/2026 16:02 | 39 | 47.10 |
| 08/14/2026 16:02 | 100 | 47.11 |
| 08/14/2026 16:02 | 359 | 47.10 |
| 08/14/2026 16:02 | 100 | 47.11 |
| 08/14/2026 16:02 | 23 | 47.12 |
| 08/14/2026 16:02 | 34 | 47.12 |
| 08/14/2026 16:01 | 60 | 47.21 |
| 08/14/2026 16:01 | 240 | 47.22 |
| 08/14/2026 16:01 | 139 | 47.10 |
| 08/14/2026 16:01 | 73 | 47.11 |
| 08/14/2026 16:01 | 2 | 47.12 |
| 08/14/2026 16:01 | 490 | 47.15 |
| 08/14/2026 16:01 | 98 | 47.12 |
| 08/14/2026 16:01 | 212 | 47.13 |
| 08/14/2026 16:01 | 240 | 47.16 |
| 08/14/2026 16:01 | 240 | 47.17 |
| 08/14/2026 16:01 | 240 | 47.18 |
| 08/14/2026 16:00 | 32 | 47.20 |
| 08/14/2026 16:00 | 91 | 47.10 |
| 08/14/2026 16:00 | 9 | 47.10 |
| 08/14/2026 16:00 | 100 | 47.11 |
| 08/14/2026 16:00 | 100 | 47.11 |
| 08/14/2026 16:00 | 100 | 47.11 |
| 08/14/2026 16:00 | 79 | 47.11 |
| 08/14/2026 16:00 | 1 | 47.10 |
| 08/14/2026 16:00 | 100 | 47.10 |
| 08/14/2026 16:00 | 5 | 47.11 |
| 08/14/2026 16:00 | 89 | 47.11 |
| 08/14/2026 16:00 | 11 | 47.11 |
| 08/14/2026 16:00 | 94 | 47.14 |
| 08/14/2026 16:00 | 105 | 47.14 |
| 08/14/2026 16:00 | 13 | 47.14 |
| 08/14/2026 15:53 | 118 | 47.47 |
| 08/14/2026 15:53 | 240 | 47.46 |
| 08/14/2026 15:53 | 21 | 47.31 |
| 08/14/2026 15:52 | 216 | 47.45 |
| 08/14/2026 15:52 | 242 | 47.40 |
| 08/14/2026 15:52 | 21 | 47.31 |
| 08/14/2026 15:52 | 58 | 47.40 |
| 08/14/2026 15:52 | 300 | 47.40 |
| 08/14/2026 15:52 | 21 | 47.31 |
| 08/14/2026 15:52 | 100 | 47.48 |
| 08/14/2026 15:52 | 14 | 47.31 |
| 08/14/2026 15:52 | 7 | 47.31 |
| 08/14/2026 15:52 | 100 | 47.30 |
| 08/14/2026 15:52 | 200 | 47.25 |
| 08/14/2026 15:43 | 100 | 47.19 |
| 08/14/2026 15:43 | 100 | 47.15 |
| 08/14/2026 15:42 | 17 | 47.15 |
| 08/14/2026 15:41 | 20 | 47.15 |
| 08/14/2026 15:36 | 50 | 47.29 |
| 08/14/2026 15:36 | 5 | 47.27 |
| 08/14/2026 15:36 | 65 | 47.24 |
| 08/14/2026 15:33 | 75 | 47.24 |
| 08/14/2026 15:32 | 9 | 47.29 |
| 08/14/2026 15:32 | 100 | 47.25 |
| 08/14/2026 15:31 | 52 | 46.85 |
| 08/14/2026 15:31 | 10 | 47.28 |
| 08/14/2026 15:31 | 100 | 47.20 |
| 08/14/2026 15:31 | 13 | 46.85 |
| 08/14/2026 15:31 | 100 | 46.88 |
| 08/14/2026 15:30 | 380 | 47.15 |
| 08/14/2026 15:30 | 6 | 47.15 |
| 08/14/2026 15:22 | 1 | 47.10 |
| 08/14/2026 15:22 | 20 | 47.10 |
| 08/14/2026 15:22 | 80 | 47.10 |
| 08/14/2026 15:22 | 10 | 47.09 |