Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
47.42
+0.06
(
+0.13% )
|
47.42
|
1,000 |
47.52
|
200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 47.42 |
| 08/14/2026 23:20 | � | 47.42 |
| 08/14/2026 22:30 | � | 47.42 |
| 08/14/2026 22:00 | � | 47.42 |
| 08/14/2026 22:00 | 24025 | 47.42 |
| 08/14/2026 21:59 | 1 | 47.42 |
| 08/14/2026 21:59 | 6 | 47.43 |
| 08/14/2026 21:59 | 5 | 47.52 |
| 08/14/2026 21:59 | 54 | 47.52 |
| 08/14/2026 21:59 | 200 | 47.52 |
| 08/14/2026 21:59 | 1 | 47.52 |
| 08/14/2026 21:59 | 100 | 47.52 |
| 08/14/2026 21:59 | 101 | 47.51 |
| 08/14/2026 21:59 | 100 | 47.51 |
| 08/14/2026 21:59 | 44 | 47.47 |
| 08/14/2026 21:59 | 18 | 47.47 |
| 08/14/2026 21:59 | 7 | 47.44 |
| 08/14/2026 21:59 | 21 | 47.465 |
| 08/14/2026 21:59 | 8 | 47.46 |
| 08/14/2026 21:59 | 5 | 47.43 |
| 08/14/2026 21:59 | 13 | 47.43 |
| 08/14/2026 21:59 | 1 | 47.43 |
| 08/14/2026 21:59 | 9 | 47.46 |
| 08/14/2026 21:59 | 18 | 47.47 |
| 08/14/2026 21:59 | 18 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.42 |
| 08/14/2026 21:59 | 3 | 47.42 |
| 08/14/2026 21:59 | 2 | 47.42 |
| 08/14/2026 21:59 | 38 | 47.45 |
| 08/14/2026 21:59 | 1 | 47.45 |
| 08/14/2026 21:59 | 1 | 47.45 |
| 08/14/2026 21:59 | 11 | 47.45 |
| 08/14/2026 21:59 | 1 | 47.49 |
| 08/14/2026 21:59 | 1 | 47.47 |
| 08/14/2026 21:59 | 4 | 47.50 |
| 08/14/2026 21:59 | 86 | 47.50 |
| 08/14/2026 21:59 | 52 | 47.46 |
| 08/14/2026 21:59 | 3 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.46 |
| 08/14/2026 21:59 | 42 | 47.55 |
| 08/14/2026 21:59 | 14 | 47.55 |
| 08/14/2026 21:59 | 22 | 47.46 |
| 08/14/2026 21:59 | 7 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.46 |
| 08/14/2026 21:59 | 51 | 47.55 |
| 08/14/2026 21:59 | 56 | 47.55 |
| 08/14/2026 21:59 | 12 | 47.46 |
| 08/14/2026 21:59 | 4 | 47.55 |
| 08/14/2026 21:59 | 40 | 47.55 |
| 08/14/2026 21:59 | 4 | 47.505 |
| 08/14/2026 21:59 | 3 | 47.505 |
| 08/14/2026 21:59 | 3 | 47.505 |
| 08/14/2026 21:59 | 42 | 47.51 |
| 08/14/2026 21:59 | 74 | 47.51 |
| 08/14/2026 21:59 | 10 | 47.505 |
| 08/14/2026 21:59 | 30 | 47.505 |
| 08/14/2026 21:59 | 2 | 47.50 |
| 08/14/2026 21:59 | 1 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.55 |
| 08/14/2026 21:59 | 1 | 47.45 |
| 08/14/2026 21:59 | 3 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.46 |
| 08/14/2026 21:59 | 13 | 47.46 |
| 08/14/2026 21:59 | 31 | 47.46 |
| 08/14/2026 21:59 | 4 | 47.46 |
| 08/14/2026 21:59 | 2 | 47.47 |
| 08/14/2026 21:59 | 1 | 47.55 |
| 08/14/2026 21:59 | 29 | 47.55 |
| 08/14/2026 21:59 | 100 | 47.52 |
| 08/14/2026 21:59 | 100 | 47.50 |
| 08/14/2026 21:59 | 145 | 47.51 |
| 08/14/2026 21:59 | 15 | 47.51 |
| 08/14/2026 21:59 | 165 | 47.55 |
| 08/14/2026 21:59 | 10 | 47.45 |
| 08/14/2026 21:59 | 3 | 47.45 |
| 08/14/2026 21:59 | 9 | 47.45 |
| 08/14/2026 21:59 | 6 | 47.45 |
| 08/14/2026 21:59 | 39 | 47.45 |
| 08/14/2026 21:59 | 34 | 47.46 |
| 08/14/2026 21:59 | 13 | 47.55 |
| 08/14/2026 21:59 | 90 | 47.54 |
| 08/14/2026 21:59 | 5 | 47.54 |
| 08/14/2026 21:59 | 68 | 47.54 |
| 08/14/2026 21:59 | 187 | 47.54 |
| 08/14/2026 21:59 | 48 | 47.46 |
| 08/14/2026 21:59 | 47 | 47.505 |
| 08/14/2026 21:59 | 5 | 47.54 |
| 08/14/2026 21:59 | 163 | 47.54 |
| 08/14/2026 21:59 | 41 | 47.54 |
| 08/14/2026 21:59 | 100 | 47.54 |
| 08/14/2026 21:59 | 79 | 47.54 |
| 08/14/2026 21:59 | 8 | 47.45 |
| 08/14/2026 21:59 | 99 | 47.46 |
| 08/14/2026 21:59 | 1 | 47.46 |
| 08/14/2026 21:59 | 50 | 47.54 |
| 08/14/2026 21:59 | 100 | 47.54 |
| 08/14/2026 21:59 | 100 | 47.54 |
| 08/14/2026 21:59 | 98 | 47.54 |
| 08/14/2026 21:59 | 2 | 47.48 |
| 08/14/2026 21:58 | 6 | 47.475 |
| 08/14/2026 21:58 | 8 | 47.56 |
| 08/14/2026 21:58 | 15 | 47.51 |
| 08/14/2026 21:58 | 2 | 47.50 |
| 08/14/2026 21:58 | 25 | 47.50 |
| 08/14/2026 21:58 | 100 | 47.47 |
| 08/14/2026 21:58 | 74 | 47.39 |
| 08/14/2026 21:58 | 1 | 47.45 |
| 08/14/2026 21:58 | 77 | 47.45 |
| 08/14/2026 21:58 | 45 | 47.46 |
| 08/14/2026 21:58 | 103 | 47.46 |
| 08/14/2026 21:58 | 3 | 47.45 |
| 08/14/2026 21:58 | 10 | 47.44 |
| 08/14/2026 21:58 | 90 | 47.44 |
| 08/14/2026 21:58 | 10 | 47.53 |
| 08/14/2026 21:58 | 25 | 47.50 |
| 08/14/2026 21:58 | 1 | 47.50 |
| 08/14/2026 21:58 | 79 | 47.45 |
| 08/14/2026 21:58 | 1 | 47.46 |
| 08/14/2026 21:58 | 17 | 47.51 |
| 08/14/2026 21:58 | 22 | 47.51 |
| 08/14/2026 21:58 | 1 | 47.45 |
| 08/14/2026 21:58 | 58 | 47.45 |
| 08/14/2026 21:58 | 16 | 47.45 |
| 08/14/2026 21:58 | 10 | 47.445 |
| 08/14/2026 21:58 | 43 | 47.445 |
| 08/14/2026 21:58 | 7 | 47.445 |
| 08/14/2026 21:58 | 100 | 47.445 |
| 08/14/2026 21:58 | 121 | 47.46 |
| 08/14/2026 21:58 | 100 | 47.44 |
| 08/14/2026 21:58 | 65 | 47.47 |
| 08/14/2026 21:58 | 35 | 47.47 |
| 08/14/2026 21:58 | 65 | 47.46 |
| 08/14/2026 21:58 | 25 | 47.46 |
| 08/14/2026 21:58 | 89 | 47.45 |
| 08/14/2026 21:58 | 7 | 47.445 |
| 08/14/2026 21:58 | 34 | 47.445 |
| 08/14/2026 21:58 | 10 | 47.41 |
| 08/14/2026 21:58 | 100 | 47.41 |
| 08/14/2026 21:58 | 10 | 47.43 |
| 08/14/2026 21:58 | 7 | 47.43 |
| 08/14/2026 21:58 | 100 | 47.43 |
| 08/14/2026 21:58 | 1 | 47.43 |
| 08/14/2026 21:58 | 1 | 47.43 |
| 08/14/2026 21:58 | 35 | 47.43 |
| 08/14/2026 21:58 | 4 | 47.42 |
| 08/14/2026 21:58 | 53 | 47.42 |
| 08/14/2026 21:58 | 11 | 47.42 |
| 08/14/2026 21:57 | 14 | 47.42 |
| 08/14/2026 21:57 | 46 | 47.40 |
| 08/14/2026 21:57 | 14 | 47.40 |
| 08/14/2026 21:57 | 8 | 47.36 |
| 08/14/2026 21:57 | 8 | 47.39 |
| 08/14/2026 21:57 | 7 | 47.36 |
| 08/14/2026 21:57 | 205 | 47.38 |
| 08/14/2026 21:57 | 7 | 47.38 |
| 08/14/2026 21:57 | 36 | 47.34 |
| 08/14/2026 21:57 | 45 | 47.34 |
| 08/14/2026 21:57 | 81 | 47.35 |
| 08/14/2026 21:57 | 20 | 47.37 |
| 08/14/2026 21:57 | 45 | 47.37 |
| 08/14/2026 21:57 | 84 | 47.35 |
| 08/14/2026 21:57 | 19 | 47.31 |
| 08/14/2026 21:57 | 19 | 47.37 |
| 08/14/2026 21:57 | 2 | 47.31 |
| 08/14/2026 21:57 | 48 | 47.39 |
| 08/14/2026 21:57 | 71 | 47.39 |
| 08/14/2026 21:57 | 29 | 47.39 |
| 08/14/2026 21:57 | 10 | 47.40 |
| 08/14/2026 21:57 | 5 | 47.40 |
| 08/14/2026 21:57 | 50 | 47.40 |
| 08/14/2026 21:57 | 1 | 47.40 |
| 08/14/2026 21:57 | 2 | 47.40 |
| 08/14/2026 21:57 | 1 | 47.40 |
| 08/14/2026 21:57 | 1 | 47.40 |
| 08/14/2026 21:57 | 4 | 47.40 |
| 08/14/2026 21:57 | 1 | 47.40 |
| 08/14/2026 21:57 | 53 | 47.40 |
| 08/14/2026 21:57 | 62 | 47.40 |
| 08/14/2026 21:57 | 100 | 47.40 |
| 08/14/2026 21:57 | 5 | 47.40 |
| 08/14/2026 21:57 | 16 | 47.40 |
| 08/14/2026 21:57 | 8 | 47.40 |
| 08/14/2026 21:57 | 47 | 47.40 |
| 08/14/2026 21:57 | 53 | 47.40 |
| 08/14/2026 21:57 | 21 | 47.40 |
| 08/14/2026 21:57 | 1 | 47.40 |
| 08/14/2026 21:57 | 35 | 47.40 |
| 08/14/2026 21:57 | 90 | 47.40 |
| 08/14/2026 21:57 | 100 | 47.40 |
| 08/14/2026 21:57 | 22 | 47.40 |
| 08/14/2026 21:57 | 5 | 47.23 |
| 08/14/2026 21:57 | 5 | 47.23 |
| 08/14/2026 21:56 | 7 | 47.23 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 5 | 47.28 |
| 08/14/2026 21:56 | 3 | 47.23 |
| 08/14/2026 21:56 | 2 | 47.25 |
| 08/14/2026 21:56 | 5 | 47.25 |
| 08/14/2026 21:56 | 8 | 47.355 |
| 08/14/2026 21:56 | 30 | 47.355 |
| 08/14/2026 21:56 | 10 | 47.355 |
| 08/14/2026 21:56 | 2 | 47.355 |
| 08/14/2026 21:56 | 1 | 47.355 |
| 08/14/2026 21:56 | 5 | 47.25 |
| 08/14/2026 21:56 | 5 | 47.25 |
| 08/14/2026 21:55 | 2 | 47.355 |
| 08/14/2026 21:55 | 10 | 47.355 |
| 08/14/2026 21:55 | 4 | 47.355 |
| 08/14/2026 21:55 | 4 | 47.355 |
| 08/14/2026 21:55 | 3 | 47.355 |
| 08/14/2026 21:55 | 6 | 47.355 |
| 08/14/2026 21:55 | 7 | 47.355 |
| 08/14/2026 21:55 | 7 | 47.355 |
| 08/14/2026 21:55 | 6 | 47.355 |
| 08/14/2026 21:55 | 1 | 47.355 |
| 08/14/2026 21:54 | 6 | 47.355 |
| 08/14/2026 21:54 | 50 | 47.355 |
| 08/14/2026 21:54 | 16 | 47.355 |
| 08/14/2026 21:54 | 8 | 47.355 |
| 08/14/2026 21:54 | 2 | 47.355 |
| 08/14/2026 21:54 | 3 | 47.355 |
| 08/14/2026 21:54 | 3 | 47.355 |
| 08/14/2026 21:54 | 3 | 47.355 |
| 08/14/2026 21:54 | 1 | 47.355 |
| 08/14/2026 21:54 | 2 | 47.355 |
| 08/14/2026 21:54 | 81 | 47.23 |
| 08/14/2026 21:53 | 1 | 47.345 |
| 08/14/2026 21:53 | 25 | 47.31 |
| 08/14/2026 21:53 | 25 | 47.31 |
| 08/14/2026 21:53 | 5 | 47.31 |
| 08/14/2026 21:53 | 20 | 47.31 |
| 08/14/2026 21:53 | 25 | 47.31 |
| 08/14/2026 21:53 | 25 | 47.31 |
| 08/14/2026 21:53 | 73 | 47.35 |
| 08/14/2026 21:53 | 10 | 47.325 |
| 08/14/2026 21:53 | 17 | 47.36 |
| 08/14/2026 21:53 | 7 | 47.33 |
| 08/14/2026 21:53 | 3 | 47.33 |
| 08/14/2026 21:53 | 81 | 47.31 |
| 08/14/2026 21:53 | 19 | 47.31 |
| 08/14/2026 21:53 | 1 | 47.33 |
| 08/14/2026 21:53 | 77 | 47.33 |
| 08/14/2026 21:53 | 42 | 47.36 |
| 08/14/2026 21:53 | 2 | 47.47 |
| 08/14/2026 21:53 | 1 | 47.47 |
| 08/14/2026 21:53 | 3 | 47.47 |
| 08/14/2026 21:51 | 29 | 47.57 |
| 08/14/2026 21:51 | 1 | 47.53 |
| 08/14/2026 21:50 | 6 | 47.47 |
| 08/14/2026 21:50 | 3 | 47.47 |
| 08/14/2026 21:49 | 114 | 47.47 |
| 08/14/2026 21:48 | 151 | 47.39 |
| 08/14/2026 21:48 | 20 | 47.39 |
| 08/14/2026 21:48 | 36 | 47.39 |
| 08/14/2026 21:48 | 125 | 47.40 |
| 08/14/2026 21:48 | 1 | 47.40 |
| 08/14/2026 21:48 | 25 | 47.40 |
| 08/14/2026 21:48 | 2 | 47.41 |
| 08/14/2026 21:48 | 9 | 47.41 |
| 08/14/2026 21:48 | 5 | 47.41 |
| 08/14/2026 21:48 | 45 | 47.41 |
| 08/14/2026 21:48 | 10 | 47.40 |
| 08/14/2026 21:48 | 8 | 47.40 |
| 08/14/2026 21:48 | 4 | 47.40 |
| 08/14/2026 21:47 | 8 | 47.285 |
| 08/14/2026 21:45 | 8 | 47.285 |
| 08/14/2026 21:45 | 8 | 47.285 |
| 08/14/2026 21:42 | 7 | 47.285 |
| 08/14/2026 21:42 | 10 | 47.285 |
| 08/14/2026 21:41 | 40 | 47.24 |
| 08/14/2026 21:41 | 40 | 47.24 |
| 08/14/2026 21:41 | 100 | 47.25 |
| 08/14/2026 21:41 | 100 | 47.26 |
| 08/14/2026 21:41 | 100 | 47.26 |
| 08/14/2026 21:41 | 1 | 47.26 |
| 08/14/2026 21:41 | 23 | 47.26 |
| 08/14/2026 21:41 | 77 | 47.26 |
| 08/14/2026 21:41 | 100 | 47.26 |
| 08/14/2026 21:41 | 124 | 47.27 |
| 08/14/2026 21:41 | 1 | 47.27 |
| 08/14/2026 21:41 | 100 | 47.28 |
| 08/14/2026 21:41 | 100 | 47.29 |
| 08/14/2026 21:41 | 100 | 47.30 |
| 08/14/2026 21:40 | 10 | 47.37 |
| 08/14/2026 21:40 | 3 | 47.37 |
| 08/14/2026 21:40 | 6 | 47.37 |
| 08/14/2026 21:40 | 4 | 47.37 |
| 08/14/2026 21:39 | 19 | 47.28 |
| 08/14/2026 21:39 | 2 | 47.355 |
| 08/14/2026 21:39 | 7 | 47.355 |
| 08/14/2026 21:39 | 7 | 47.355 |
| 08/14/2026 21:35 | 50 | 47.20 |
| 08/14/2026 21:34 | 25 | 47.28 |
| 08/14/2026 21:33 | 2 | 47.30 |
| 08/14/2026 21:33 | 1 | 47.30 |
| 08/14/2026 21:32 | 100 | 47.29 |
| 08/14/2026 21:32 | 10 | 47.29 |
| 08/14/2026 21:32 | 1 | 47.29 |
| 08/14/2026 21:32 | 4 | 47.29 |
| 08/14/2026 21:32 | 7 | 47.29 |
| 08/14/2026 21:32 | 20 | 47.29 |
| 08/14/2026 21:32 | 100 | 47.29 |
| 08/14/2026 21:32 | 1 | 47.29 |
| 08/14/2026 21:32 | 2 | 47.28 |
| 08/14/2026 21:32 | 1 | 47.24 |
| 08/14/2026 21:31 | 27 | 47.10 |
| 08/14/2026 21:31 | 4 | 47.10 |
| 08/14/2026 21:31 | 100 | 47.11 |
| 08/14/2026 21:31 | 100 | 47.11 |
| 08/14/2026 21:31 | 100 | 47.12 |
| 08/14/2026 21:31 | 100 | 47.12 |
| 08/14/2026 21:31 | 100 | 47.13 |
| 08/14/2026 21:31 | 10 | 47.145 |
| 08/14/2026 21:30 | 9 | 47.14 |
| 08/14/2026 21:30 | 6 | 47.135 |
| 08/14/2026 21:30 | 10 | 47.135 |
| 08/14/2026 21:30 | 7 | 47.02 |
| 08/14/2026 21:30 | 34 | 47.02 |
| 08/14/2026 21:28 | 2 | 47.12 |
| 08/14/2026 21:28 | 1 | 47.095 |
| 08/14/2026 21:28 | 79 | 47.09 |
| 08/14/2026 21:28 | 100 | 47.09 |
| 08/14/2026 21:28 | 2 | 47.10 |
| 08/14/2026 21:28 | 100 | 47.10 |
| 08/14/2026 21:26 | 6 | 47.13 |
| 08/14/2026 21:26 | 44 | 47.18 |
| 08/14/2026 21:26 | 25 | 47.18 |
| 08/14/2026 21:26 | 28 | 47.18 |
| 08/14/2026 21:26 | 1 | 47.18 |
| 08/14/2026 21:26 | 45 | 47.18 |
| 08/14/2026 21:26 | 100 | 47.18 |
| 08/14/2026 21:26 | 1 | 47.18 |
| 08/14/2026 21:25 | 20 | 47.15 |
| 08/14/2026 21:25 | 36 | 47.15 |
| 08/14/2026 21:24 | 91 | 47.16 |
| 08/14/2026 21:24 | 100 | 47.15 |
| 08/14/2026 21:24 | 1 | 47.06 |
| 08/14/2026 21:23 | 3 | 47.00 |
| 08/14/2026 21:23 | 1 | 47.00 |
| 08/14/2026 21:21 | 1 | 47.17 |
| 08/14/2026 21:21 | 1 | 47.16 |
| 08/14/2026 21:21 | 1 | 47.11 |
| 08/14/2026 21:20 | 1 | 47.06 |
| 08/14/2026 21:20 | 100 | 47.06 |
| 08/14/2026 21:19 | 3 | 46.96 |
| 08/14/2026 21:19 | 20 | 46.97 |
| 08/14/2026 21:19 | 65 | 47.01 |
| 08/14/2026 21:19 | 49 | 47.01 |
| 08/14/2026 21:19 | 1 | 47.01 |
| 08/14/2026 21:19 | 50 | 47.01 |
| 08/14/2026 21:19 | 25 | 47.01 |
| 08/14/2026 21:19 | 100 | 47.02 |
| 08/14/2026 21:19 | 125 | 47.02 |
| 08/14/2026 21:19 | 16 | 47.11 |
| 08/14/2026 21:19 | 25 | 47.03 |
| 08/14/2026 21:19 | 100 | 47.04 |
| 08/14/2026 21:19 | 75 | 47.01 |
| 08/14/2026 21:19 | 25 | 47.01 |
| 08/14/2026 21:19 | 75 | 47.01 |
| 08/14/2026 21:19 | 25 | 47.01 |
| 08/14/2026 21:19 | 125 | 47.02 |
| 08/14/2026 21:19 | 75 | 47.01 |
| 08/14/2026 21:19 | 100 | 47.01 |
| 08/14/2026 21:19 | 125 | 47.02 |
| 08/14/2026 21:18 | 5 | 47.15 |
| 08/14/2026 21:18 | 10 | 47.095 |
| 08/14/2026 21:17 | 1 | 47.01 |
| 08/14/2026 21:16 | 5 | 47.07 |
| 08/14/2026 21:16 | 7 | 47.06 |
| 08/14/2026 21:16 | 10 | 47.02 |
| 08/14/2026 21:16 | 5 | 47.02 |
| 08/14/2026 21:16 | 80 | 47.02 |
| 08/14/2026 21:16 | 5 | 47.02 |
| 08/14/2026 21:16 | 15 | 47.02 |
| 08/14/2026 21:16 | 100 | 47.03 |
| 08/14/2026 21:16 | 5 | 47.02 |
| 08/14/2026 21:16 | 100 | 47.035 |
| 08/14/2026 21:16 | 90 | 47.05 |
| 08/14/2026 21:16 | 5 | 47.05 |
| 08/14/2026 21:16 | 30 | 47.05 |
| 08/14/2026 21:16 | 1 | 47.05 |
| 08/14/2026 21:16 | 95 | 47.05 |
| 08/14/2026 21:16 | 125 | 47.04 |
| 08/14/2026 21:16 | 46 | 47.04 |
| 08/14/2026 21:16 | 125 | 47.04 |
| 08/14/2026 21:16 | 50 | 47.03 |
| 08/14/2026 21:16 | 50 | 47.03 |
| 08/14/2026 21:16 | 76 | 47.02 |
| 08/14/2026 21:16 | 100 | 47.01 |
| 08/14/2026 21:16 | 24 | 47.02 |
| 08/14/2026 21:16 | 5 | 47.05 |
| 08/14/2026 21:16 | 1 | 47.04 |
| 08/14/2026 21:16 | 125 | 47.04 |
| 08/14/2026 21:16 | 95 | 47.04 |
| 08/14/2026 21:16 | 5 | 47.04 |
| 08/14/2026 21:16 | 100 | 47.03 |
| 08/14/2026 21:16 | 100 | 47.02 |
| 08/14/2026 21:16 | 21 | 47.02 |
| 08/14/2026 21:16 | 5 | 46.90 |
| 08/14/2026 21:16 | 2 | 47.00 |
| 08/14/2026 21:16 | 1 | 46.86 |
| 08/14/2026 21:16 | 40 | 47.02 |
| 08/14/2026 21:16 | 18 | 47.03 |
| 08/14/2026 21:16 | 1 | 47.03 |
| 08/14/2026 21:16 | 18 | 47.07 |
| 08/14/2026 21:16 | 1 | 47.05 |
| 08/14/2026 21:16 | 34 | 47.05 |
| 08/14/2026 21:16 | 46 | 47.05 |
| 08/14/2026 21:16 | 368 | 47.05 |
| 08/14/2026 21:16 | 32 | 47.05 |
| 08/14/2026 21:11 | 75 | 47.06 |
| 08/14/2026 21:11 | 100 | 47.06 |
| 08/14/2026 21:11 | 100 | 47.07 |
| 08/14/2026 21:11 | 25 | 47.08 |
| 08/14/2026 21:09 | 8 | 47.115 |
| 08/14/2026 21:06 | 6 | 47.105 |
| 08/14/2026 21:06 | 3 | 47.105 |
| 08/14/2026 21:06 | 1 | 47.08 |
| 08/14/2026 21:05 | 9 | 47.11 |
| 08/14/2026 21:05 | 5 | 47.11 |
| 08/14/2026 21:05 | 4 | 47.11 |
| 08/14/2026 21:05 | 10 | 47.135 |
| 08/14/2026 21:05 | 6 | 47.19 |
| 08/14/2026 21:05 | 9 | 47.16 |
| 08/14/2026 21:05 | 41 | 47.11 |
| 08/14/2026 21:05 | 20 | 47.11 |
| 08/14/2026 21:05 | 59 | 47.11 |
| 08/14/2026 21:05 | 41 | 47.11 |
| 08/14/2026 21:05 | 2 | 47.21 |
| 08/14/2026 21:04 | 2 | 47.20 |
| 08/14/2026 21:04 | 4 | 47.20 |
| 08/14/2026 21:04 | 6 | 47.205 |
| 08/14/2026 21:03 | 4 | 47.22 |
| 08/14/2026 21:03 | 1 | 47.18 |
| 08/14/2026 20:59 | 6 | 47.22 |
| 08/14/2026 20:59 | 6 | 47.22 |
| 08/14/2026 20:57 | 6 | 47.22 |
| 08/14/2026 20:57 | 6 | 47.22 |
| 08/14/2026 20:57 | 13 | 47.15 |
| 08/14/2026 20:57 | 15 | 47.32 |
| 08/14/2026 20:56 | 5 | 47.225 |
| 08/14/2026 20:56 | 9 | 47.225 |
| 08/14/2026 20:56 | 10 | 47.22 |
| 08/14/2026 20:55 | 1 | 47.225 |
| 08/14/2026 20:55 | 1 | 47.18 |
| 08/14/2026 20:55 | 2 | 47.23 |
| 08/14/2026 20:54 | 2 | 47.23 |
| 08/14/2026 20:54 | 2 | 47.23 |
| 08/14/2026 20:53 | 2 | 47.23 |
| 08/14/2026 20:53 | 2 | 47.22 |
| 08/14/2026 20:45 | 3 | 47.22 |
| 08/14/2026 20:45 | 6 | 47.22 |
| 08/14/2026 20:45 | 6 | 47.22 |
| 08/14/2026 20:45 | 1 | 47.22 |
| 08/14/2026 20:45 | 3 | 47.14 |
| 08/14/2026 20:45 | 1 | 47.15 |
| 08/14/2026 20:43 | 97 | 47.15 |
| 08/14/2026 20:41 | 97 | 47.20 |
| 08/14/2026 20:40 | 5 | 47.17 |
| 08/14/2026 20:40 | 3 | 47.19 |
| 08/14/2026 20:40 | 97 | 47.20 |
| 08/14/2026 20:39 | 97 | 47.19 |
| 08/14/2026 20:38 | 100 | 47.32 |
| 08/14/2026 20:38 | 1 | 47.32 |
| 08/14/2026 20:38 | 100 | 47.32 |
| 08/14/2026 20:38 | 25 | 47.32 |
| 08/14/2026 20:38 | 100 | 47.31 |
| 08/14/2026 20:38 | 110 | 47.29 |
| 08/14/2026 20:38 | 100 | 47.29 |
| 08/14/2026 20:38 | 1 | 47.33 |
| 08/14/2026 20:38 | 125 | 47.30 |
| 08/14/2026 20:38 | 4 | 47.30 |
| 08/14/2026 20:38 | 5 | 47.30 |
| 08/14/2026 20:38 | 41 | 47.30 |
| 08/14/2026 20:38 | 3 | 47.30 |
| 08/14/2026 20:38 | 100 | 47.30 |
| 08/14/2026 20:38 | 1 | 47.31 |
| 08/14/2026 20:38 | 4 | 47.31 |
| 08/14/2026 20:38 | 100 | 47.31 |
| 08/14/2026 20:36 | 2 | 47.35 |
| 08/14/2026 20:36 | 5 | 47.40 |
| 08/14/2026 20:33 | 5 | 47.43 |
| 08/14/2026 20:32 | 4 | 47.32 |
| 08/14/2026 20:32 | 2 | 47.49 |
| 08/14/2026 20:31 | 14 | 47.38 |
| 08/14/2026 20:31 | 5 | 47.40 |
| 08/14/2026 20:31 | 21 | 47.36 |
| 08/14/2026 20:31 | 125 | 47.34 |
| 08/14/2026 20:31 | 36 | 47.35 |
| 08/14/2026 20:31 | 63 | 47.35 |
| 08/14/2026 20:31 | 8 | 47.35 |
| 08/14/2026 20:31 | 20 | 47.35 |
| 08/14/2026 20:31 | 125 | 47.34 |
| 08/14/2026 20:31 | 23 | 47.34 |
| 08/14/2026 20:30 | 28 | 47.29 |
| 08/14/2026 20:30 | 1 | 47.29 |
| 08/14/2026 20:30 | 44 | 47.26 |
| 08/14/2026 20:30 | 3 | 47.26 |
| 08/14/2026 20:28 | 1 | 47.24 |
| 08/14/2026 20:27 | 1 | 47.16 |
| 08/14/2026 20:24 | 1 | 47.16 |
| 08/14/2026 20:23 | 1 | 47.26 |
| 08/14/2026 20:23 | 1 | 47.16 |
| 08/14/2026 20:23 | 3 | 47.26 |
| 08/14/2026 20:22 | 2 | 47.16 |
| 08/14/2026 20:22 | 1 | 47.16 |
| 08/14/2026 20:21 | 29 | 47.15 |
| 08/14/2026 20:21 | 1 | 47.18 |
| 08/14/2026 20:20 | 1 | 47.24 |
| 08/14/2026 20:20 | 2 | 47.24 |
| 08/14/2026 20:20 | 1 | 47.24 |
| 08/14/2026 20:20 | 4 | 47.16 |
| 08/14/2026 20:20 | 1 | 47.24 |
| 08/14/2026 20:19 | 1 | 47.24 |
| 08/14/2026 20:17 | 1 | 47.24 |
| 08/14/2026 20:17 | 1 | 47.235 |
| 08/14/2026 20:14 | 3 | 47.18 |
| 08/14/2026 20:13 | 4 | 47.18 |
| 08/14/2026 20:13 | 4 | 47.18 |
| 08/14/2026 20:13 | 4 | 47.18 |
| 08/14/2026 20:13 | 4 | 47.18 |
| 08/14/2026 20:13 | 3 | 47.12 |
| 08/14/2026 20:13 | 15 | 47.11 |
| 08/14/2026 20:12 | 100 | 47.09 |
| 08/14/2026 20:12 | 100 | 47.10 |
| 08/14/2026 20:12 | 4 | 47.18 |
| 08/14/2026 20:12 | 1 | 47.11 |
| 08/14/2026 20:12 | 1 | 47.11 |
| 08/14/2026 20:11 | 4 | 47.18 |
| 08/14/2026 20:10 | 4 | 47.18 |
| 08/14/2026 20:09 | 2 | 47.18 |
| 08/14/2026 20:09 | 1 | 47.18 |
| 08/14/2026 20:09 | 3 | 47.16 |
| 08/14/2026 20:08 | 3 | 47.165 |
| 08/14/2026 20:08 | 1 | 47.23 |
| 08/14/2026 20:08 | 11 | 47.18 |
| 08/14/2026 20:08 | 11 | 47.18 |
| 08/14/2026 20:08 | 1 | 47.14 |
| 08/14/2026 20:07 | 1 | 47.12 |
| 08/14/2026 20:07 | 6 | 47.12 |
| 08/14/2026 20:06 | 4 | 47.15 |
| 08/14/2026 20:06 | 2 | 47.13 |
| 08/14/2026 20:06 | 100 | 47.16 |
| 08/14/2026 20:06 | 25 | 47.16 |
| 08/14/2026 20:06 | 20 | 47.16 |
| 08/14/2026 20:05 | 1 | 47.12 |
| 08/14/2026 20:03 | 2 | 47.14 |
| 08/14/2026 20:02 | 2 | 47.05 |
| 08/14/2026 20:01 | 2 | 47.05 |
| 08/14/2026 20:01 | 9 | 47.115 |
| 08/14/2026 20:01 | 1 | 47.11 |
| 08/14/2026 20:00 | 1 | 47.105 |
| 08/14/2026 20:00 | 1 | 47.01 |
| 08/14/2026 20:00 | 9 | 47.01 |
| 08/14/2026 20:00 | 1 | 47.10 |
| 08/14/2026 20:00 | 2 | 47.00 |
| 08/14/2026 20:00 | 98 | 47.00 |
| 08/14/2026 20:00 | 100 | 47.03 |
| 08/14/2026 19:59 | 3 | 47.11 |
| 08/14/2026 19:59 | 1 | 47.00 |
| 08/14/2026 19:58 | 1 | 47.00 |
| 08/14/2026 19:58 | 4 | 47.07 |
| 08/14/2026 19:58 | 1 | 47.115 |
| 08/14/2026 19:58 | 3 | 47.07 |
| 08/14/2026 19:57 | 1 | 47.07 |
| 08/14/2026 19:57 | 3 | 47.07 |
| 08/14/2026 19:57 | 1 | 46.99 |
| 08/14/2026 19:56 | 4 | 47.07 |
| 08/14/2026 19:56 | 4 | 47.07 |
| 08/14/2026 19:56 | 4 | 47.07 |
| 08/14/2026 19:56 | 2 | 46.96 |
| 08/14/2026 19:56 | 28 | 47.10 |
| 08/14/2026 19:56 | 11 | 47.07 |
| 08/14/2026 19:56 | 1 | 47.08 |
| 08/14/2026 19:56 | 68 | 47.10 |
| 08/14/2026 19:56 | 32 | 47.10 |
| 08/14/2026 19:56 | 8 | 47.10 |
| 08/14/2026 19:56 | 16 | 47.10 |
| 08/14/2026 19:56 | 24 | 47.10 |
| 08/14/2026 19:56 | 100 | 47.10 |
| 08/14/2026 19:56 | 48 | 47.07 |
| 08/14/2026 19:56 | 60 | 47.07 |
| 08/14/2026 19:55 | 1 | 46.95 |
| 08/14/2026 19:54 | 2 | 46.96 |
| 08/14/2026 19:53 | 1 | 46.94 |
| 08/14/2026 19:51 | 27 | 47.01 |
| 08/14/2026 19:51 | 5 | 47.01 |
| 08/14/2026 19:51 | 2 | 47.01 |
| 08/14/2026 19:51 | 1 | 47.01 |
| 08/14/2026 19:51 | 1 | 46.93 |
| 08/14/2026 19:51 | 2 | 46.93 |
| 08/14/2026 19:51 | 2 | 46.98 |
| 08/14/2026 19:50 | 14 | 46.93 |
| 08/14/2026 19:50 | 14 | 46.91 |
| 08/14/2026 19:50 | 1 | 46.92 |
| 08/14/2026 19:50 | 3 | 46.90 |
| 08/14/2026 19:50 | 10 | 46.90 |
| 08/14/2026 19:50 | 7 | 46.90 |
| 08/14/2026 19:50 | 2 | 46.925 |
| 08/14/2026 19:50 | 125 | 46.91 |
| 08/14/2026 19:50 | 30 | 46.91 |
| 08/14/2026 19:50 | 5 | 46.91 |
| 08/14/2026 19:47 | 4 | 46.92 |
| 08/14/2026 19:47 | 1 | 46.92 |
| 08/14/2026 19:46 | 2 | 46.92 |
| 08/14/2026 19:46 | 1 | 46.93 |
| 08/14/2026 19:45 | 1 | 46.93 |
| 08/14/2026 19:42 | 1 | 47.01 |
| 08/14/2026 19:41 | 1 | 47.01 |
| 08/14/2026 19:41 | 1 | 46.92 |
| 08/14/2026 19:41 | 1 | 47.02 |
| 08/14/2026 19:40 | 1 | 47.02 |
| 08/14/2026 19:40 | 1 | 47.02 |
| 08/14/2026 19:39 | 1 | 47.01 |
| 08/14/2026 19:39 | 1 | 46.94 |
| 08/14/2026 19:39 | 1 | 47.01 |
| 08/14/2026 19:39 | 1 | 46.94 |
| 08/14/2026 19:38 | 1 | 47.025 |
| 08/14/2026 19:38 | 2 | 47.025 |
| 08/14/2026 19:35 | 2 | 46.96 |
| 08/14/2026 19:32 | 1 | 46.98 |
| 08/14/2026 19:29 | 2 | 46.96 |
| 08/14/2026 19:29 | 7 | 46.96 |
| 08/14/2026 19:29 | 10 | 46.97 |
| 08/14/2026 19:29 | 20 | 47.00 |
| 08/14/2026 19:29 | 14 | 47.00 |
| 08/14/2026 19:29 | 31 | 46.99 |
| 08/14/2026 19:29 | 26 | 46.99 |
| 08/14/2026 19:29 | 26 | 46.99 |
| 08/14/2026 19:29 | 1 | 46.99 |
| 08/14/2026 19:29 | 20 | 46.99 |
| 08/14/2026 19:29 | 53 | 46.99 |
| 08/14/2026 19:29 | 2 | 46.99 |
| 08/14/2026 19:29 | 2 | 46.99 |
| 08/14/2026 19:29 | 3 | 46.905 |
| 08/14/2026 19:29 | 3 | 46.98 |
| 08/14/2026 19:29 | 65 | 46.96 |
| 08/14/2026 19:27 | 1 | 46.88 |
| 08/14/2026 19:27 | 2 | 46.88 |
| 08/14/2026 19:26 | 1 | 46.88 |
| 08/14/2026 19:23 | 1 | 46.95 |
| 08/14/2026 19:23 | 1 | 46.92 |
| 08/14/2026 19:23 | 2 | 46.92 |
| 08/14/2026 19:22 | 1 | 46.92 |
| 08/14/2026 19:22 | 3 | 46.96 |
| 08/14/2026 19:22 | 2 | 46.92 |
| 08/14/2026 19:22 | 1 | 46.92 |
| 08/14/2026 19:21 | 1 | 46.92 |
| 08/14/2026 19:21 | 2 | 46.95 |
| 08/14/2026 19:20 | 1 | 46.88 |
| 08/14/2026 19:19 | 1 | 46.95 |
| 08/14/2026 19:19 | 1 | 46.88 |
| 08/14/2026 19:19 | 1 | 46.885 |
| 08/14/2026 19:18 | 1 | 46.885 |
| 08/14/2026 19:18 | 1 | 46.885 |
| 08/14/2026 19:15 | 1 | 46.88 |
| 08/14/2026 19:14 | 4 | 46.88 |
| 08/14/2026 19:13 | 2 | 46.82 |
| 08/14/2026 19:13 | 2 | 46.87 |
| 08/14/2026 19:13 | 4 | 46.92 |
| 08/14/2026 19:12 | 1 | 46.92 |
| 08/14/2026 19:12 | 1 | 46.82 |
| 08/14/2026 19:12 | 24 | 46.91 |
| 08/14/2026 19:11 | 2 | 46.91 |
| 08/14/2026 19:11 | 3 | 46.80 |
| 08/14/2026 19:10 | 2 | 46.91 |
| 08/14/2026 19:10 | 1 | 46.83 |
| 08/14/2026 19:10 | 1 | 46.91 |
| 08/14/2026 19:09 | 1 | 46.91 |
| 08/14/2026 19:09 | 1 | 46.80 |
| 08/14/2026 19:08 | 1 | 46.865 |
| 08/14/2026 19:07 | 1 | 46.80 |
| 08/14/2026 19:07 | 2 | 46.80 |
| 08/14/2026 19:06 | 1 | 46.80 |
| 08/14/2026 19:06 | 1 | 46.80 |
| 08/14/2026 19:06 | 1 | 46.89 |
| 08/14/2026 19:05 | 1 | 46.80 |
| 08/14/2026 19:05 | 1 | 46.90 |
| 08/14/2026 19:05 | 1 | 46.90 |
| 08/14/2026 19:05 | 1 | 46.83 |
| 08/14/2026 19:05 | 1 | 46.91 |
| 08/14/2026 19:05 | 1 | 46.91 |
| 08/14/2026 19:04 | 2 | 46.83 |
| 08/14/2026 19:04 | 1 | 46.83 |
| 08/14/2026 19:04 | 43 | 46.89 |
| 08/14/2026 19:04 | 5 | 46.865 |
| 08/14/2026 19:03 | 1 | 46.89 |
| 08/14/2026 19:02 | 1 | 46.86 |
| 08/14/2026 19:01 | 1 | 46.80 |
| 08/14/2026 19:01 | 2 | 46.855 |
| 08/14/2026 19:00 | 50 | 46.845 |
| 08/14/2026 19:00 | 1 | 46.74 |
| 08/14/2026 18:59 | 1 | 46.74 |
| 08/14/2026 18:59 | 1 | 46.72 |
| 08/14/2026 18:56 | 2 | 46.67 |
| 08/14/2026 18:55 | 1 | 46.72 |
| 08/14/2026 18:54 | 1 | 46.67 |
| 08/14/2026 18:53 | 2 | 46.67 |
| 08/14/2026 18:51 | 2 | 46.68 |
| 08/14/2026 18:51 | 35 | 46.69 |
| 08/14/2026 18:51 | 1 | 46.70 |
| 08/14/2026 18:51 | 1 | 46.75 |
| 08/14/2026 18:50 | 100 | 46.87 |
| 08/14/2026 18:50 | 7 | 46.90 |
| 08/14/2026 18:50 | 125 | 46.90 |
| 08/14/2026 18:50 | 100 | 46.86 |
| 08/14/2026 18:50 | 100 | 46.86 |
| 08/14/2026 18:50 | 99 | 46.85 |
| 08/14/2026 18:50 | 1 | 46.85 |
| 08/14/2026 18:50 | 100 | 46.83 |
| 08/14/2026 18:49 | 20 | 46.815 |
| 08/14/2026 18:49 | 5 | 46.815 |
| 08/14/2026 18:49 | 45 | 46.83 |
| 08/14/2026 18:49 | 1 | 46.83 |
| 08/14/2026 18:49 | 23 | 46.83 |
| 08/14/2026 18:49 | 1 | 46.83 |
| 08/14/2026 18:49 | 5 | 46.83 |
| 08/14/2026 18:49 | 1 | 46.86 |
| 08/14/2026 18:49 | 16 | 46.84 |
| 08/14/2026 18:49 | 29 | 46.84 |
| 08/14/2026 18:49 | 4 | 46.84 |
| 08/14/2026 18:49 | 100 | 46.84 |
| 08/14/2026 18:49 | 97 | 46.84 |
| 08/14/2026 18:49 | 1 | 46.84 |
| 08/14/2026 18:48 | 1 | 46.84 |
| 08/14/2026 18:47 | 1 | 46.84 |
| 08/14/2026 18:46 | 2 | 46.83 |
| 08/14/2026 18:46 | 96 | 46.86 |
| 08/14/2026 18:43 | 1 | 46.86 |
| 08/14/2026 18:42 | 3 | 46.86 |
| 08/14/2026 18:42 | 11 | 46.87 |
| 08/14/2026 18:42 | 100 | 46.87 |
| 08/14/2026 18:42 | 5 | 46.87 |
| 08/14/2026 18:42 | 15 | 46.87 |
| 08/14/2026 18:42 | 2 | 46.87 |
| 08/14/2026 18:42 | 3 | 46.88 |
| 08/14/2026 18:42 | 1 | 46.88 |
| 08/14/2026 18:42 | 99 | 46.88 |
| 08/14/2026 18:42 | 1 | 46.95 |
| 08/14/2026 18:42 | 1 | 46.88 |
| 08/14/2026 18:41 | 1 | 46.96 |
| 08/14/2026 18:40 | 1 | 46.88 |
| 08/14/2026 18:39 | 1 | 46.88 |
| 08/14/2026 18:39 | 1 | 46.88 |
| 08/14/2026 18:39 | 1 | 46.88 |
| 08/14/2026 18:39 | 6 | 46.89 |
| 08/14/2026 18:39 | 1 | 46.89 |
| 08/14/2026 18:39 | 1 | 46.89 |
| 08/14/2026 18:39 | 100 | 46.90 |
| 08/14/2026 18:39 | 17 | 46.90 |
| 08/14/2026 18:39 | 3 | 46.91 |
| 08/14/2026 18:39 | 1 | 46.91 |
| 08/14/2026 18:38 | 1 | 46.90 |
| 08/14/2026 18:37 | 4 | 46.99 |
| 08/14/2026 18:37 | 4 | 46.99 |
| 08/14/2026 18:35 | 1 | 46.98 |
| 08/14/2026 18:35 | 1 | 46.89 |
| 08/14/2026 18:35 | 4 | 46.98 |
| 08/14/2026 18:33 | 1 | 46.89 |
| 08/14/2026 18:33 | 50 | 46.98 |
| 08/14/2026 18:32 | 2 | 46.89 |
| 08/14/2026 18:32 | 1 | 46.935 |
| 08/14/2026 18:32 | 5 | 46.99 |
| 08/14/2026 18:32 | 1 | 47.00 |
| 08/14/2026 18:32 | 4 | 47.00 |
| 08/14/2026 18:31 | 4 | 46.99 |
| 08/14/2026 18:31 | 6 | 46.98 |
| 08/14/2026 18:31 | 1 | 46.89 |
| 08/14/2026 18:31 | 10 | 46.93 |
| 08/14/2026 18:30 | 2 | 46.99 |
| 08/14/2026 18:29 | 2 | 46.93 |
| 08/14/2026 18:29 | 1 | 46.89 |
| 08/14/2026 18:28 | 1 | 47.00 |
| 08/14/2026 18:28 | 1 | 46.93 |
| 08/14/2026 18:28 | 25 | 46.99 |
| 08/14/2026 18:27 | 1 | 46.93 |
| 08/14/2026 18:26 | 1 | 46.88 |
| 08/14/2026 18:26 | 1 | 46.93 |
| 08/14/2026 18:25 | 1 | 46.87 |
| 08/14/2026 18:24 | 1 | 46.88 |
| 08/14/2026 18:24 | 1 | 46.94 |
| 08/14/2026 18:24 | 1 | 46.87 |
| 08/14/2026 18:24 | 1 | 46.88 |
| 08/14/2026 18:24 | 11 | 46.88 |
| 08/14/2026 18:24 | 12 | 46.89 |
| 08/14/2026 18:22 | 1 | 46.89 |
| 08/14/2026 18:22 | 2 | 46.99 |
| 08/14/2026 18:21 | 1 | 46.87 |
| 08/14/2026 18:21 | 1 | 46.88 |
| 08/14/2026 18:20 | 49 | 46.96 |
| 08/14/2026 18:19 | 2 | 46.96 |
| 08/14/2026 18:18 | 2 | 46.82 |
| 08/14/2026 18:18 | 5 | 46.86 |
| 08/14/2026 18:18 | 12 | 46.93 |
| 08/14/2026 18:18 | 100 | 46.92 |
| 08/14/2026 18:18 | 1 | 46.88 |
| 08/14/2026 18:18 | 9 | 46.87 |
| 08/14/2026 18:18 | 3 | 46.87 |
| 08/14/2026 18:18 | 35 | 46.87 |
| 08/14/2026 18:17 | 1 | 46.77 |
| 08/14/2026 18:16 | 5 | 46.74 |
| 08/14/2026 18:14 | 1 | 46.72 |
| 08/14/2026 18:13 | 1 | 46.72 |
| 08/14/2026 18:09 | 6 | 46.76 |
| 08/14/2026 18:09 | 1 | 46.65 |
| 08/14/2026 18:09 | 6 | 46.76 |
| 08/14/2026 18:09 | 6 | 46.76 |
| 08/14/2026 18:08 | 100 | 46.77 |
| 08/14/2026 18:08 | 25 | 46.77 |
| 08/14/2026 18:08 | 25 | 46.77 |
| 08/14/2026 18:08 | 7 | 46.77 |
| 08/14/2026 18:08 | 14 | 46.77 |
| 08/14/2026 18:08 | 1 | 46.70 |
| 08/14/2026 18:07 | 2 | 46.725 |
| 08/14/2026 18:07 | 7 | 46.745 |
| 08/14/2026 18:07 | 1 | 46.66 |
| 08/14/2026 18:07 | 1 | 46.56 |
| 08/14/2026 18:02 | 100 | 46.48 |
| 08/14/2026 18:02 | 100 | 46.49 |
| 08/14/2026 18:02 | 100 | 46.51 |
| 08/14/2026 18:02 | 4 | 46.62 |
| 08/14/2026 18:02 | 3 | 46.62 |
| 08/14/2026 18:01 | 2 | 46.54 |
| 08/14/2026 18:01 | 4 | 46.62 |
| 08/14/2026 17:59 | 20 | 46.65 |
| 08/14/2026 17:59 | 1 | 46.655 |
| 08/14/2026 17:59 | 1 | 46.47 |
| 08/14/2026 17:58 | 1 | 46.40 |
| 08/14/2026 17:57 | 1 | 46.37 |
| 08/14/2026 17:55 | 1 | 46.39 |
| 08/14/2026 17:55 | 13 | 46.44 |
| 08/14/2026 17:55 | 1 | 46.46 |
| 08/14/2026 17:55 | 20 | 46.45 |
| 08/14/2026 17:54 | 2 | 46.36 |
| 08/14/2026 17:54 | 100 | 46.37 |
| 08/14/2026 17:54 | 1 | 46.32 |
| 08/14/2026 17:53 | 5 | 46.46 |
| 08/14/2026 17:53 | 3 | 46.46 |
| 08/14/2026 17:52 | 3 | 46.47 |
| 08/14/2026 17:51 | 6 | 46.30 |
| 08/14/2026 17:51 | 1 | 46.38 |
| 08/14/2026 17:50 | 2 | 46.38 |
| 08/14/2026 17:50 | 1 | 46.38 |
| 08/14/2026 17:48 | 8 | 46.38 |
| 08/14/2026 17:47 | 100 | 46.42 |
| 08/14/2026 17:47 | 100 | 46.43 |
| 08/14/2026 17:45 | 6 | 46.515 |
| 08/14/2026 17:45 | 33 | 46.53 |
| 08/14/2026 17:45 | 67 | 46.53 |
| 08/14/2026 17:44 | 1 | 46.455 |
| 08/14/2026 17:44 | 4 | 46.46 |
| 08/14/2026 17:44 | 1 | 46.54 |
| 08/14/2026 17:44 | 1 | 46.46 |
| 08/14/2026 17:43 | 2 | 46.41 |
| 08/14/2026 17:43 | 100 | 46.52 |
| 08/14/2026 17:41 | 1 | 46.40 |
| 08/14/2026 17:40 | 1 | 46.52 |
| 08/14/2026 17:39 | 23 | 46.55 |
| 08/14/2026 17:39 | 1 | 46.55 |
| 08/14/2026 17:39 | 3 | 46.51 |
| 08/14/2026 17:39 | 100 | 46.50 |
| 08/14/2026 17:39 | 100 | 46.51 |
| 08/14/2026 17:39 | 2 | 46.56 |
| 08/14/2026 17:39 | 9 | 46.60 |
| 08/14/2026 17:39 | 4 | 46.595 |
| 08/14/2026 17:39 | 6 | 46.595 |
| 08/14/2026 17:39 | 1 | 46.595 |
| 08/14/2026 17:39 | 2 | 46.52 |
| 08/14/2026 17:39 | 1 | 46.595 |
| 08/14/2026 17:39 | 94 | 46.51 |
| 08/14/2026 17:39 | 1 | 46.595 |
| 08/14/2026 17:38 | 1 | 46.595 |
| 08/14/2026 17:37 | 1 | 46.595 |
| 08/14/2026 17:37 | 2 | 46.595 |
| 08/14/2026 17:36 | 1 | 46.595 |
| 08/14/2026 17:36 | 1 | 46.50 |
| 08/14/2026 17:36 | 1 | 46.595 |
| 08/14/2026 17:36 | 1 | 46.595 |
| 08/14/2026 17:35 | 1 | 46.50 |
| 08/14/2026 17:35 | 2 | 46.51 |
| 08/14/2026 17:35 | 1 | 46.59 |
| 08/14/2026 17:34 | 2 | 46.60 |
| 08/14/2026 17:34 | 1 | 46.49 |
| 08/14/2026 17:33 | 2 | 46.59 |
| 08/14/2026 17:33 | 1 | 46.59 |
| 08/14/2026 17:33 | 1 | 46.59 |
| 08/14/2026 17:33 | 1 | 46.50 |
| 08/14/2026 17:32 | 1 | 46.59 |
| 08/14/2026 17:32 | 4 | 46.52 |
| 08/14/2026 17:31 | 1 | 46.64 |
| 08/14/2026 17:31 | 1 | 46.49 |
| 08/14/2026 17:31 | 1 | 46.59 |
| 08/14/2026 17:30 | 4 | 46.52 |
| 08/14/2026 17:30 | 1 | 46.50 |
| 08/14/2026 17:28 | 1 | 46.47 |
| 08/14/2026 17:27 | 4 | 46.505 |
| 08/14/2026 17:27 | 1 | 46.46 |
| 08/14/2026 17:26 | 1 | 46.47 |
| 08/14/2026 17:26 | 2 | 46.59 |
| 08/14/2026 17:26 | 1 | 46.52 |
| 08/14/2026 17:25 | 20 | 46.63 |
| 08/14/2026 17:25 | 100 | 46.60 |
| 08/14/2026 17:25 | 40 | 46.60 |
| 08/14/2026 17:25 | 60 | 46.60 |
| 08/14/2026 17:25 | 1 | 46.60 |
| 08/14/2026 17:24 | 2 | 46.61 |
| 08/14/2026 17:24 | 1 | 46.62 |
| 08/14/2026 17:23 | 1 | 46.61 |
| 08/14/2026 17:23 | 20 | 46.73 |
| 08/14/2026 17:23 | 14 | 46.61 |
| 08/14/2026 17:23 | 1 | 46.735 |
| 08/14/2026 17:23 | 2 | 46.60 |
| 08/14/2026 17:23 | 100 | 46.61 |
| 08/14/2026 17:23 | 100 | 46.62 |
| 08/14/2026 17:23 | 100 | 46.63 |
| 08/14/2026 17:23 | 98 | 46.63 |
| 08/14/2026 17:23 | 2 | 46.63 |
| 08/14/2026 17:23 | 20 | 46.72 |
| 08/14/2026 17:23 | 100 | 46.73 |
| 08/14/2026 17:22 | 1 | 46.61 |
| 08/14/2026 17:22 | 2 | 46.63 |
| 08/14/2026 17:21 | 1 | 46.70 |
| 08/14/2026 17:21 | 2 | 46.70 |
| 08/14/2026 17:20 | 10 | 46.705 |
| 08/14/2026 17:18 | 1 | 46.675 |
| 08/14/2026 17:18 | 14 | 46.82 |
| 08/14/2026 17:18 | 1 | 46.62 |
| 08/14/2026 17:17 | 9 | 46.62 |
| 08/14/2026 17:17 | 100 | 46.69 |
| 08/14/2026 17:17 | 25 | 46.69 |
| 08/14/2026 17:17 | 25 | 46.69 |
| 08/14/2026 17:17 | 100 | 46.68 |
| 08/14/2026 17:17 | 25 | 46.68 |
| 08/14/2026 17:15 | 1 | 46.54 |
| 08/14/2026 17:13 | 1 | 46.51 |
| 08/14/2026 17:13 | 1 | 46.47 |
| 08/14/2026 17:13 | 1 | 46.51 |
| 08/14/2026 17:12 | 1 | 46.49 |
| 08/14/2026 17:12 | 1 | 46.48 |
| 08/14/2026 17:12 | 1 | 46.47 |
| 08/14/2026 17:12 | 1 | 46.47 |
| 08/14/2026 17:12 | 100 | 46.50 |
| 08/14/2026 17:11 | 1 | 46.53 |
| 08/14/2026 17:11 | 99 | 46.53 |
| 08/14/2026 17:11 | 1 | 46.53 |
| 08/14/2026 17:11 | 100 | 46.54 |
| 08/14/2026 17:11 | 1 | 46.61 |
| 08/14/2026 17:10 | 1 | 46.69 |
| 08/14/2026 17:09 | 3 | 46.66 |
| 08/14/2026 17:09 | 1 | 46.55 |
| 08/14/2026 17:09 | 1 | 46.62 |
| 08/14/2026 17:09 | 4 | 46.54 |
| 08/14/2026 17:09 | 100 | 46.56 |
| 08/14/2026 17:03 | 100 | 46.75 |
| 08/14/2026 17:03 | 100 | 46.64 |
| 08/14/2026 17:03 | 22 | 46.64 |
| 08/14/2026 17:03 | 78 | 46.64 |
| 08/14/2026 17:03 | 125 | 46.65 |
| 08/14/2026 17:03 | 3 | 46.77 |
| 08/14/2026 17:02 | 5 | 46.65 |
| 08/14/2026 17:02 | 100 | 46.65 |
| 08/14/2026 17:02 | 95 | 46.66 |
| 08/14/2026 17:02 | 100 | 46.67 |
| 08/14/2026 17:02 | 1 | 46.66 |
| 08/14/2026 17:02 | 4 | 46.66 |
| 08/14/2026 17:02 | 14 | 46.64 |
| 08/14/2026 17:02 | 100 | 46.65 |
| 08/14/2026 17:02 | 89 | 46.65 |
| 08/14/2026 17:02 | 3 | 46.77 |
| 08/14/2026 17:02 | 7 | 46.65 |
| 08/14/2026 17:02 | 4 | 46.65 |
| 08/14/2026 17:02 | 100 | 46.66 |
| 08/14/2026 17:02 | 96 | 46.67 |
| 08/14/2026 17:02 | 4 | 46.67 |
| 08/14/2026 17:02 | 25 | 46.77 |
| 08/14/2026 17:01 | 11 | 46.64 |
| 08/14/2026 16:59 | 1 | 46.74 |
| 08/14/2026 16:56 | 1 | 46.60 |
| 08/14/2026 16:56 | 1 | 46.47 |
| 08/14/2026 16:55 | 1 | 46.47 |
| 08/14/2026 16:53 | 1 | 46.48 |
| 08/14/2026 16:52 | 1 | 46.48 |
| 08/14/2026 16:52 | 9 | 46.48 |
| 08/14/2026 16:52 | 1 | 46.48 |
| 08/14/2026 16:52 | 1 | 46.49 |
| 08/14/2026 16:51 | 1 | 46.48 |
| 08/14/2026 16:51 | 9 | 46.48 |
| 08/14/2026 16:51 | 1 | 46.48 |
| 08/14/2026 16:51 | 1 | 46.48 |
| 08/14/2026 16:51 | 7 | 46.49 |
| 08/14/2026 16:50 | 10 | 46.48 |
| 08/14/2026 16:50 | 10 | 46.48 |
| 08/14/2026 16:50 | 1 | 46.48 |
| 08/14/2026 16:49 | 7 | 46.48 |
| 08/14/2026 16:49 | 1 | 46.48 |
| 08/14/2026 16:49 | 1 | 46.55 |
| 08/14/2026 16:49 | 99 | 46.55 |
| 08/14/2026 16:49 | 1 | 46.56 |
| 08/14/2026 16:49 | 100 | 46.56 |
| 08/14/2026 16:48 | 22 | 46.56 |
| 08/14/2026 16:48 | 1 | 46.56 |
| 08/14/2026 16:40 | 1 | 46.715 |
| 08/14/2026 16:40 | 14 | 46.79 |
| 08/14/2026 16:40 | 13 | 46.65 |
| 08/14/2026 16:40 | 7 | 46.65 |
| 08/14/2026 16:38 | 59 | 46.73 |
| 08/14/2026 16:38 | 4 | 46.73 |
| 08/14/2026 16:38 | 96 | 46.73 |
| 08/14/2026 16:38 | 1 | 46.73 |
| 08/14/2026 16:38 | 100 | 46.72 |
| 08/14/2026 16:38 | 52 | 46.72 |
| 08/14/2026 16:38 | 48 | 46.59 |
| 08/14/2026 16:38 | 100 | 46.59 |
| 08/14/2026 16:38 | 100 | 46.72 |
| 08/14/2026 16:38 | 58 | 46.72 |
| 08/14/2026 16:38 | 40 | 46.71 |
| 08/14/2026 16:38 | 62 | 46.59 |
| 08/14/2026 16:38 | 17 | 46.59 |
| 08/14/2026 16:38 | 25 | 46.59 |
| 08/14/2026 16:38 | 25 | 46.59 |
| 08/14/2026 16:38 | 1 | 46.43 |
| 08/14/2026 16:38 | 9 | 46.63 |
| 08/14/2026 16:38 | 91 | 46.63 |
| 08/14/2026 16:38 | 9 | 46.63 |
| 08/14/2026 16:38 | 91 | 46.63 |
| 08/14/2026 16:38 | 100 | 46.69 |
| 08/14/2026 16:38 | 100 | 46.69 |
| 08/14/2026 16:38 | 100 | 46.68 |
| 08/14/2026 16:38 | 100 | 46.68 |
| 08/14/2026 16:37 | 100 | 46.68 |
| 08/14/2026 16:37 | 1 | 46.41 |
| 08/14/2026 16:37 | 100 | 46.58 |
| 08/14/2026 16:37 | 100 | 46.79 |
| 08/14/2026 16:37 | 6 | 46.77 |
| 08/14/2026 16:37 | 100 | 46.695 |
| 08/14/2026 16:37 | 35 | 46.59 |
| 08/14/2026 16:37 | 25 | 46.59 |
| 08/14/2026 16:37 | 100 | 46.59 |
| 08/14/2026 16:37 | 1 | 46.59 |
| 08/14/2026 16:37 | 1 | 46.60 |
| 08/14/2026 16:37 | 1 | 46.60 |
| 08/14/2026 16:37 | 125 | 46.60 |
| 08/14/2026 16:37 | 100 | 46.65 |
| 08/14/2026 16:37 | 100 | 46.65 |
| 08/14/2026 16:37 | 100 | 46.66 |
| 08/14/2026 16:37 | 100 | 46.67 |
| 08/14/2026 16:37 | 25 | 46.79 |
| 08/14/2026 16:34 | 6 | 46.80 |
| 08/14/2026 16:32 | 5 | 46.75 |
| 08/14/2026 16:32 | 1 | 46.76 |
| 08/14/2026 16:31 | 1 | 46.76 |
| 08/14/2026 16:31 | 49 | 46.70 |
| 08/14/2026 16:31 | 306 | 46.70 |
| 08/14/2026 16:31 | 1 | 46.71 |
| 08/14/2026 16:31 | 50 | 46.84 |
| 08/14/2026 16:30 | 1 | 46.88 |
| 08/14/2026 16:30 | 4 | 46.88 |
| 08/14/2026 16:30 | 1 | 46.88 |
| 08/14/2026 16:30 | 6 | 46.92 |
| 08/14/2026 16:30 | 6 | 46.92 |
| 08/14/2026 16:30 | 6 | 46.92 |
| 08/14/2026 16:23 | 1 | 47.03 |
| 08/14/2026 16:23 | 1 | 47.04 |
| 08/14/2026 16:21 | 1 | 47.34 |
| 08/14/2026 16:20 | 2 | 47.11 |
| 08/14/2026 16:14 | 1 | 47.125 |
| 08/14/2026 16:13 | 6 | 47.155 |
| 08/14/2026 16:12 | 1 | 47.155 |
| 08/14/2026 16:12 | 20 | 47.02 |
| 08/14/2026 16:12 | 1 | 47.01 |
| 08/14/2026 16:12 | 1 | 47.01 |
| 08/14/2026 16:12 | 31 | 47.01 |
| 08/14/2026 16:02 | 100 | 46.71 |
| 08/14/2026 16:02 | 48 | 46.71 |
| 08/14/2026 16:02 | 52 | 46.71 |
| 08/14/2026 15:59 | 1 | 47.02 |
| 08/14/2026 15:57 | 4 | 46.90 |
| 08/14/2026 15:57 | 23 | 46.71 |
| 08/14/2026 15:57 | 1 | 46.71 |
| 08/14/2026 15:49 | 21 | 47.30 |
| 08/14/2026 15:44 | 70 | 47.41 |
| 08/14/2026 15:44 | 1 | 47.41 |
| 08/14/2026 15:44 | 1 | 47.41 |
| 08/14/2026 15:40 | 1 | 47.41 |
| 08/14/2026 15:40 | 1 | 47.41 |
| 08/14/2026 15:40 | 70 | 47.41 |
| 08/14/2026 15:40 | 2 | 47.43 |
| 08/14/2026 15:40 | 3 | 47.43 |
| 08/14/2026 15:35 | 10 | 46.94 |
| 08/14/2026 15:35 | 11 | 46.94 |
| 08/14/2026 15:35 | 7 | 46.93 |
| 08/14/2026 15:35 | 7 | 46.93 |
| 08/14/2026 15:30 | 21 | 46.50 |
| 08/14/2026 15:30 | 100 | 46.49 |
| 08/14/2026 15:30 | 100 | 46.50 |
| 08/14/2026 15:30 | 100 | 46.51 |
| 08/14/2026 15:30 | 100 | 46.52 |
| 08/14/2026 15:30 | 100 | 46.51 |
| 08/14/2026 15:30 | 1200 | 46.51 |
| 08/14/2026 15:30 | 100 | 46.52 |
| 08/14/2026 15:30 | 1 | 47.75 |
| 08/14/2026 15:30 | 4 | 47.75 |
| 08/14/2026 15:30 | 1 | 47.75 |
| 08/14/2026 15:30 | 2 | 47.75 |
| 08/14/2026 15:30 | 1 | 47.75 |
| 08/14/2026 15:30 | 4 | 47.75 |
| 08/14/2026 15:30 | 5 | 47.75 |
| 08/14/2026 15:30 | 10 | 47.75 |
| 08/14/2026 15:30 | 1 | 47.75 |
| 08/14/2026 15:30 | 2 | 47.75 |
| 08/14/2026 15:30 | 95 | 47.73 |
| 08/14/2026 15:30 | 8 | 47.01 |
| 08/14/2026 15:30 | 25 | 47.01 |
| 08/14/2026 15:30 | 25 | 47.01 |
| 08/14/2026 15:30 | 70 | 47.01 |
| 08/14/2026 15:30 | 25 | 47.01 |
| 08/14/2026 15:30 | 2963 | 47.00 |
| 08/14/2026 15:30 | 4 | 47.04 |
| 08/14/2026 15:29 | 29 | 47.13 |
| 08/14/2026 15:29 | 1 | 47.13 |
| 08/14/2026 15:29 | 5 | 47.13 |
| 08/14/2026 15:29 | 4 | 47.13 |
| 08/14/2026 15:29 | 1 | 47.13 |
| 08/14/2026 15:29 | 10 | 47.13 |