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 |
|---|---|---|---|---|
|
33.31
+0.31
(
+0.94% )
|
33.28
|
200 |
33.34
|
1,200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 33.31 |
| 08/14/2026 23:20 | � | 33.31 |
| 08/14/2026 22:30 | � | 33.31 |
| 08/14/2026 22:00 | � | 33.31 |
| 08/14/2026 22:00 | 18807 | 33.31 |
| 08/14/2026 21:59 | 100 | 33.33 |
| 08/14/2026 21:59 | 23 | 33.29 |
| 08/14/2026 21:59 | 10 | 33.31 |
| 08/14/2026 21:59 | 10 | 33.33 |
| 08/14/2026 21:59 | 29 | 33.33 |
| 08/14/2026 21:59 | 1 | 33.33 |
| 08/14/2026 21:59 | 13 | 33.32 |
| 08/14/2026 21:59 | 40 | 33.29 |
| 08/14/2026 21:59 | 42 | 33.33 |
| 08/14/2026 21:59 | 2 | 33.33 |
| 08/14/2026 21:59 | 41 | 33.33 |
| 08/14/2026 21:59 | 50 | 33.33 |
| 08/14/2026 21:59 | 100 | 33.33 |
| 08/14/2026 21:59 | 3 | 33.31 |
| 08/14/2026 21:59 | 1 | 33.32 |
| 08/14/2026 21:59 | 1 | 33.32 |
| 08/14/2026 21:59 | 1 | 33.32 |
| 08/14/2026 21:59 | 5 | 33.29 |
| 08/14/2026 21:59 | 15 | 33.29 |
| 08/14/2026 21:59 | 3 | 33.29 |
| 08/14/2026 21:59 | 2 | 33.30 |
| 08/14/2026 21:59 | 7 | 33.31 |
| 08/14/2026 21:59 | 2 | 33.30 |
| 08/14/2026 21:59 | 11 | 33.30 |
| 08/14/2026 21:59 | 3 | 33.30 |
| 08/14/2026 21:59 | 41 | 33.34 |
| 08/14/2026 21:58 | 53 | 33.32 |
| 08/14/2026 21:58 | 44 | 33.33 |
| 08/14/2026 21:58 | 56 | 33.33 |
| 08/14/2026 21:58 | 100 | 33.31 |
| 08/14/2026 21:58 | 1 | 33.31 |
| 08/14/2026 21:58 | 200 | 33.31 |
| 08/14/2026 21:58 | 100 | 33.30 |
| 08/14/2026 21:58 | 100 | 33.31 |
| 08/14/2026 21:58 | 72 | 33.31 |
| 08/14/2026 21:58 | 28 | 33.31 |
| 08/14/2026 21:58 | 60 | 33.31 |
| 08/14/2026 21:58 | 10 | 33.31 |
| 08/14/2026 21:58 | 25 | 33.31 |
| 08/14/2026 21:58 | 12 | 33.31 |
| 08/14/2026 21:58 | 63 | 33.31 |
| 08/14/2026 21:58 | 45 | 33.31 |
| 08/14/2026 21:58 | 127 | 33.31 |
| 08/14/2026 21:58 | 17 | 33.31 |
| 08/14/2026 21:58 | 100 | 33.31 |
| 08/14/2026 21:58 | 1 | 33.31 |
| 08/14/2026 21:58 | 11 | 33.31 |
| 08/14/2026 21:58 | 100 | 33.30 |
| 08/14/2026 21:58 | 2 | 33.275 |
| 08/14/2026 21:58 | 2 | 33.275 |
| 08/14/2026 21:58 | 11 | 33.29 |
| 08/14/2026 21:58 | 1 | 33.31 |
| 08/14/2026 21:57 | 52 | 33.31 |
| 08/14/2026 21:57 | 6 | 33.31 |
| 08/14/2026 21:57 | 2 | 33.30 |
| 08/14/2026 21:57 | 53 | 33.30 |
| 08/14/2026 21:57 | 1 | 33.29 |
| 08/14/2026 21:57 | 11 | 33.29 |
| 08/14/2026 21:57 | 1 | 33.31 |
| 08/14/2026 21:57 | 56 | 33.30 |
| 08/14/2026 21:57 | 1 | 33.30 |
| 08/14/2026 21:57 | 143 | 33.30 |
| 08/14/2026 21:57 | 90 | 33.30 |
| 08/14/2026 21:57 | 70 | 33.30 |
| 08/14/2026 21:57 | 1 | 33.30 |
| 08/14/2026 21:57 | 6 | 33.30 |
| 08/14/2026 21:57 | 8 | 33.30 |
| 08/14/2026 21:57 | 10 | 33.30 |
| 08/14/2026 21:57 | 8 | 33.30 |
| 08/14/2026 21:57 | 1 | 33.31 |
| 08/14/2026 21:57 | 46 | 33.31 |
| 08/14/2026 21:57 | 100 | 33.315 |
| 08/14/2026 21:56 | 10 | 33.29 |
| 08/14/2026 21:56 | 5 | 33.29 |
| 08/14/2026 21:56 | 20 | 33.30 |
| 08/14/2026 21:56 | 14 | 33.30 |
| 08/14/2026 21:56 | 28 | 33.30 |
| 08/14/2026 21:56 | 28 | 33.30 |
| 08/14/2026 21:55 | 90 | 33.32 |
| 08/14/2026 21:55 | 100 | 33.32 |
| 08/14/2026 21:55 | 100 | 33.33 |
| 08/14/2026 21:55 | 50 | 33.33 |
| 08/14/2026 21:55 | 100 | 33.33 |
| 08/14/2026 21:55 | 100 | 33.32 |
| 08/14/2026 21:55 | 73 | 33.32 |
| 08/14/2026 21:55 | 50 | 33.32 |
| 08/14/2026 21:55 | 51 | 33.31 |
| 08/14/2026 21:55 | 1 | 33.31 |
| 08/14/2026 21:55 | 2 | 33.31 |
| 08/14/2026 21:55 | 81 | 33.32 |
| 08/14/2026 21:55 | 28 | 33.32 |
| 08/14/2026 21:55 | 1 | 33.32 |
| 08/14/2026 21:55 | 9 | 33.32 |
| 08/14/2026 21:55 | 200 | 33.32 |
| 08/14/2026 21:55 | 1 | 33.32 |
| 08/14/2026 21:55 | 35 | 33.32 |
| 08/14/2026 21:55 | 32 | 33.32 |
| 08/14/2026 21:55 | 100 | 33.32 |
| 08/14/2026 21:55 | 100 | 33.32 |
| 08/14/2026 21:55 | 34 | 33.32 |
| 08/14/2026 21:55 | 1092 | 33.32 |
| 08/14/2026 21:55 | 8 | 33.32 |
| 08/14/2026 21:55 | 7 | 33.32 |
| 08/14/2026 21:55 | 4 | 33.32 |
| 08/14/2026 21:55 | 1 | 33.34 |
| 08/14/2026 21:55 | 12 | 33.34 |
| 08/14/2026 21:55 | 20 | 33.34 |
| 08/14/2026 21:55 | 20 | 33.33 |
| 08/14/2026 21:55 | 55 | 33.34 |
| 08/14/2026 21:55 | 37 | 33.34 |
| 08/14/2026 21:55 | 29 | 33.34 |
| 08/14/2026 21:55 | 25 | 33.34 |
| 08/14/2026 21:55 | 60 | 33.32 |
| 08/14/2026 21:55 | 2 | 33.31 |
| 08/14/2026 21:55 | 70 | 33.31 |
| 08/14/2026 21:55 | 30 | 33.31 |
| 08/14/2026 21:55 | 49 | 33.30 |
| 08/14/2026 21:55 | 149 | 33.28 |
| 08/14/2026 21:55 | 52 | 33.28 |
| 08/14/2026 21:54 | 52 | 33.29 |
| 08/14/2026 21:54 | 100 | 33.27 |
| 08/14/2026 21:54 | 3 | 33.27 |
| 08/14/2026 21:54 | 97 | 33.30 |
| 08/14/2026 21:54 | 1 | 33.30 |
| 08/14/2026 21:54 | 1 | 33.30 |
| 08/14/2026 21:54 | 100 | 33.30 |
| 08/14/2026 21:54 | 1 | 33.30 |
| 08/14/2026 21:54 | 9 | 33.29 |
| 08/14/2026 21:53 | 28 | 33.26 |
| 08/14/2026 21:53 | 100 | 33.26 |
| 08/14/2026 21:53 | 1 | 33.28 |
| 08/14/2026 21:53 | 57 | 33.28 |
| 08/14/2026 21:53 | 59 | 33.28 |
| 08/14/2026 21:53 | 22 | 33.28 |
| 08/14/2026 21:53 | 19 | 33.29 |
| 08/14/2026 21:53 | 76 | 33.29 |
| 08/14/2026 21:53 | 24 | 33.29 |
| 08/14/2026 21:53 | 123 | 33.29 |
| 08/14/2026 21:53 | 77 | 33.29 |
| 08/14/2026 21:53 | 23 | 33.30 |
| 08/14/2026 21:50 | 25 | 33.34 |
| 08/14/2026 21:50 | 25 | 33.34 |
| 08/14/2026 21:50 | 25 | 33.34 |
| 08/14/2026 21:50 | 25 | 33.34 |
| 08/14/2026 21:50 | 100 | 33.34 |
| 08/14/2026 21:50 | 100 | 33.29 |
| 08/14/2026 21:50 | 100 | 33.29 |
| 08/14/2026 21:50 | 24 | 33.29 |
| 08/14/2026 21:48 | 2 | 33.245 |
| 08/14/2026 21:46 | 10 | 33.25 |
| 08/14/2026 21:46 | 24 | 33.28 |
| 08/14/2026 21:45 | 1 | 33.22 |
| 08/14/2026 21:45 | 42 | 33.25 |
| 08/14/2026 21:45 | 1 | 33.25 |
| 08/14/2026 21:43 | 100 | 33.28 |
| 08/14/2026 21:43 | 100 | 33.28 |
| 08/14/2026 21:43 | 100 | 33.29 |
| 08/14/2026 21:43 | 100 | 33.29 |
| 08/14/2026 21:43 | 20 | 33.34 |
| 08/14/2026 21:43 | 100 | 33.35 |
| 08/14/2026 21:43 | 64 | 33.35 |
| 08/14/2026 21:43 | 40 | 33.35 |
| 08/14/2026 21:43 | 100 | 33.35 |
| 08/14/2026 21:43 | 7 | 33.35 |
| 08/14/2026 21:42 | 4 | 33.365 |
| 08/14/2026 21:42 | 100 | 33.365 |
| 08/14/2026 21:42 | 50 | 33.365 |
| 08/14/2026 21:42 | 25 | 33.365 |
| 08/14/2026 21:41 | 1 | 33.38 |
| 08/14/2026 21:41 | 1 | 33.38 |
| 08/14/2026 21:41 | 1 | 33.38 |
| 08/14/2026 21:41 | 1 | 33.38 |
| 08/14/2026 21:40 | 23 | 33.38 |
| 08/14/2026 21:40 | 1 | 33.37 |
| 08/14/2026 21:40 | 1 | 33.36 |
| 08/14/2026 21:40 | 36 | 33.37 |
| 08/14/2026 21:40 | 2 | 33.37 |
| 08/14/2026 21:40 | 1 | 33.37 |
| 08/14/2026 21:40 | 1 | 33.37 |
| 08/14/2026 21:40 | 1 | 33.36 |
| 08/14/2026 21:40 | 1 | 33.36 |
| 08/14/2026 21:39 | 1 | 33.36 |
| 08/14/2026 21:39 | 1 | 33.36 |
| 08/14/2026 21:38 | 14 | 33.35 |
| 08/14/2026 21:38 | 5 | 33.37 |
| 08/14/2026 21:38 | 1 | 33.37 |
| 08/14/2026 21:38 | 20 | 33.35 |
| 08/14/2026 21:38 | 3 | 33.37 |
| 08/14/2026 21:38 | 1 | 33.37 |
| 08/14/2026 21:38 | 2 | 33.355 |
| 08/14/2026 21:38 | 2 | 33.355 |
| 08/14/2026 21:37 | 1 | 33.355 |
| 08/14/2026 21:37 | 1 | 33.37 |
| 08/14/2026 21:37 | 1 | 33.355 |
| 08/14/2026 21:37 | 2 | 33.355 |
| 08/14/2026 21:37 | 1 | 33.37 |
| 08/14/2026 21:37 | 1 | 33.37 |
| 08/14/2026 21:37 | 1 | 33.37 |
| 08/14/2026 21:36 | 7 | 33.34 |
| 08/14/2026 21:36 | 46 | 33.34 |
| 08/14/2026 21:36 | 52 | 33.34 |
| 08/14/2026 21:36 | 100 | 33.35 |
| 08/14/2026 21:36 | 100 | 33.35 |
| 08/14/2026 21:36 | 14 | 33.34 |
| 08/14/2026 21:36 | 1 | 33.34 |
| 08/14/2026 21:36 | 100 | 33.35 |
| 08/14/2026 21:35 | 25 | 33.365 |
| 08/14/2026 21:35 | 46 | 33.38 |
| 08/14/2026 21:34 | 1 | 33.38 |
| 08/14/2026 21:34 | 30 | 33.35 |
| 08/14/2026 21:34 | 1 | 33.38 |
| 08/14/2026 21:33 | 40 | 33.38 |
| 08/14/2026 21:32 | 4 | 33.37 |
| 08/14/2026 21:32 | 13 | 33.37 |
| 08/14/2026 21:32 | 1 | 33.37 |
| 08/14/2026 21:31 | 1 | 33.37 |
| 08/14/2026 21:31 | 1 | 33.37 |
| 08/14/2026 21:31 | 32 | 33.37 |
| 08/14/2026 21:31 | 8 | 33.37 |
| 08/14/2026 21:29 | 2 | 33.34 |
| 08/14/2026 21:29 | 8 | 33.34 |
| 08/14/2026 21:27 | 1 | 33.34 |
| 08/14/2026 21:26 | 40 | 33.33 |
| 08/14/2026 21:25 | 1 | 33.33 |
| 08/14/2026 21:23 | 7 | 33.33 |
| 08/14/2026 21:21 | 4 | 33.32 |
| 08/14/2026 21:20 | 38 | 33.30 |
| 08/14/2026 21:20 | 2 | 33.29 |
| 08/14/2026 21:16 | 3 | 33.29 |
| 08/14/2026 21:16 | 1 | 33.30 |
| 08/14/2026 21:16 | 5 | 33.30 |
| 08/14/2026 21:16 | 1 | 33.30 |
| 08/14/2026 21:16 | 1 | 33.30 |
| 08/14/2026 21:16 | 4 | 33.30 |
| 08/14/2026 21:16 | 100 | 33.31 |
| 08/14/2026 21:16 | 45 | 33.31 |
| 08/14/2026 21:16 | 13 | 33.31 |
| 08/14/2026 21:16 | 4 | 33.31 |
| 08/14/2026 21:16 | 25 | 33.31 |
| 08/14/2026 21:16 | 12 | 33.31 |
| 08/14/2026 21:16 | 1 | 33.31 |
| 08/14/2026 21:16 | 56 | 33.31 |
| 08/14/2026 21:16 | 140 | 33.31 |
| 08/14/2026 21:16 | 204 | 33.31 |
| 08/14/2026 21:13 | 100 | 33.33 |
| 08/14/2026 21:13 | 58 | 33.33 |
| 08/14/2026 21:13 | 26 | 33.32 |
| 08/14/2026 21:13 | 100 | 33.33 |
| 08/14/2026 21:13 | 100 | 33.33 |
| 08/14/2026 21:13 | 100 | 33.325 |
| 08/14/2026 21:13 | 256 | 33.32 |
| 08/14/2026 21:13 | 44 | 33.32 |
| 08/14/2026 21:13 | 40 | 33.32 |
| 08/14/2026 21:13 | 100 | 33.33 |
| 08/14/2026 21:12 | 1 | 33.34 |
| 08/14/2026 21:12 | 1 | 33.34 |
| 08/14/2026 21:12 | 1 | 33.34 |
| 08/14/2026 21:11 | 1 | 33.34 |
| 08/14/2026 21:11 | 1 | 33.35 |
| 08/14/2026 21:11 | 1 | 33.35 |
| 08/14/2026 21:11 | 6 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 2 | 33.34 |
| 08/14/2026 21:10 | 1 | 33.34 |
| 08/14/2026 21:10 | 3 | 33.34 |
| 08/14/2026 21:10 | 11 | 33.34 |
| 08/14/2026 21:09 | 1 | 33.34 |
| 08/14/2026 21:09 | 100 | 33.325 |
| 08/14/2026 21:09 | 1 | 33.33 |
| 08/14/2026 21:09 | 12 | 33.32 |
| 08/14/2026 21:09 | 1 | 33.34 |
| 08/14/2026 21:09 | 1 | 33.34 |
| 08/14/2026 21:09 | 1 | 33.34 |
| 08/14/2026 21:08 | 6 | 33.34 |
| 08/14/2026 21:07 | 25 | 33.33 |
| 08/14/2026 21:07 | 6 | 33.34 |
| 08/14/2026 21:06 | 6 | 33.34 |
| 08/14/2026 21:06 | 8 | 33.34 |
| 08/14/2026 21:06 | 18 | 33.34 |
| 08/14/2026 21:06 | 1 | 33.34 |
| 08/14/2026 21:06 | 1 | 33.34 |
| 08/14/2026 21:01 | 4 | 33.33 |
| 08/14/2026 20:59 | 4 | 33.325 |
| 08/14/2026 20:57 | 49 | 33.34 |
| 08/14/2026 20:57 | 50 | 33.34 |
| 08/14/2026 20:57 | 1 | 33.33 |
| 08/14/2026 20:57 | 14 | 33.31 |
| 08/14/2026 20:57 | 1 | 33.30 |
| 08/14/2026 20:57 | 9 | 33.30 |
| 08/14/2026 20:57 | 100 | 33.30 |
| 08/14/2026 20:57 | 199 | 33.30 |
| 08/14/2026 20:57 | 1 | 33.30 |
| 08/14/2026 20:57 | 20 | 33.29 |
| 08/14/2026 20:57 | 11 | 33.29 |
| 08/14/2026 20:57 | 91 | 33.29 |
| 08/14/2026 20:56 | 9 | 33.29 |
| 08/14/2026 20:56 | 71 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:56 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.27 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:55 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:54 | 1 | 33.29 |
| 08/14/2026 20:53 | 11 | 33.28 |
| 08/14/2026 20:52 | 40 | 33.28 |
| 08/14/2026 20:51 | 1 | 33.28 |
| 08/14/2026 20:51 | 16 | 33.28 |
| 08/14/2026 20:51 | 51 | 33.28 |
| 08/14/2026 20:51 | 49 | 33.28 |
| 08/14/2026 20:51 | 6 | 33.28 |
| 08/14/2026 20:49 | 10 | 33.27 |
| 08/14/2026 20:48 | 1 | 33.26 |
| 08/14/2026 20:48 | 1 | 33.27 |
| 08/14/2026 20:48 | 1 | 33.27 |
| 08/14/2026 20:48 | 40 | 33.27 |
| 08/14/2026 20:48 | 1 | 33.26 |
| 08/14/2026 20:44 | 1 | 33.255 |
| 08/14/2026 20:44 | 1 | 33.255 |
| 08/14/2026 20:44 | 1 | 33.26 |
| 08/14/2026 20:44 | 12 | 33.26 |
| 08/14/2026 20:40 | 1 | 33.25 |
| 08/14/2026 20:40 | 15 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:39 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:38 | 1 | 33.25 |
| 08/14/2026 20:37 | 1 | 33.22 |
| 08/14/2026 20:37 | 1 | 33.21 |
| 08/14/2026 20:36 | 1 | 33.21 |
| 08/14/2026 20:36 | 1 | 33.21 |
| 08/14/2026 20:36 | 1 | 33.21 |
| 08/14/2026 20:35 | 1 | 33.22 |
| 08/14/2026 20:35 | 40 | 33.24 |
| 08/14/2026 20:34 | 2 | 33.22 |
| 08/14/2026 20:34 | 3 | 33.24 |
| 08/14/2026 20:34 | 37 | 33.23 |
| 08/14/2026 20:33 | 4 | 33.22 |
| 08/14/2026 20:33 | 1 | 33.22 |
| 08/14/2026 20:33 | 3 | 33.23 |
| 08/14/2026 20:33 | 1 | 33.23 |
| 08/14/2026 20:33 | 1 | 33.21 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:33 | 1 | 33.215 |
| 08/14/2026 20:31 | 100 | 33.24 |
| 08/14/2026 20:27 | 1 | 33.23 |
| 08/14/2026 20:22 | 1 | 33.22 |
| 08/14/2026 20:22 | 1 | 33.22 |
| 08/14/2026 20:22 | 1 | 33.22 |
| 08/14/2026 20:22 | 1 | 33.22 |
| 08/14/2026 20:22 | 40 | 33.21 |
| 08/14/2026 20:22 | 1 | 33.21 |
| 08/14/2026 20:22 | 1 | 33.19 |
| 08/14/2026 20:21 | 81 | 33.20 |
| 08/14/2026 20:21 | 19 | 33.20 |
| 08/14/2026 20:21 | 1 | 33.18 |
| 08/14/2026 20:21 | 1 | 33.20 |
| 08/14/2026 20:21 | 20 | 33.19 |
| 08/14/2026 20:21 | 14 | 33.19 |
| 08/14/2026 20:20 | 100 | 33.19 |
| 08/14/2026 20:20 | 100 | 33.19 |
| 08/14/2026 20:20 | 2 | 33.19 |
| 08/14/2026 20:19 | 100 | 33.185 |
| 08/14/2026 20:19 | 63 | 33.17 |
| 08/14/2026 20:19 | 100 | 33.17 |
| 08/14/2026 20:19 | 4 | 33.16 |
| 08/14/2026 20:19 | 100 | 33.16 |
| 08/14/2026 20:19 | 1 | 33.16 |
| 08/14/2026 20:19 | 1 | 33.15 |
| 08/14/2026 20:15 | 100 | 33.13 |
| 08/14/2026 20:14 | 4 | 33.14 |
| 08/14/2026 20:14 | 8 | 33.14 |
| 08/14/2026 20:14 | 200 | 33.14 |
| 08/14/2026 20:14 | 4 | 33.14 |
| 08/14/2026 20:14 | 1 | 33.14 |
| 08/14/2026 20:14 | 1 | 33.15 |
| 08/14/2026 20:14 | 66 | 33.15 |
| 08/14/2026 20:14 | 3 | 33.16 |
| 08/14/2026 20:10 | 32 | 33.15 |
| 08/14/2026 20:04 | 3 | 33.13 |
| 08/14/2026 20:04 | 8 | 33.12 |
| 08/14/2026 20:04 | 3 | 33.12 |
| 08/14/2026 20:04 | 50 | 33.12 |
| 08/14/2026 20:04 | 50 | 33.13 |
| 08/14/2026 20:04 | 100 | 33.13 |
| 08/14/2026 20:04 | 56 | 33.13 |
| 08/14/2026 20:03 | 1 | 33.13 |
| 08/14/2026 20:03 | 2 | 33.13 |
| 08/14/2026 20:03 | 40 | 33.13 |
| 08/14/2026 20:01 | 1 | 33.13 |
| 08/14/2026 20:00 | 1 | 33.11 |
| 08/14/2026 19:58 | 1 | 33.09 |
| 08/14/2026 19:55 | 1 | 33.09 |
| 08/14/2026 19:55 | 33 | 33.09 |
| 08/14/2026 19:52 | 3 | 33.10 |
| 08/14/2026 19:52 | 31 | 33.10 |
| 08/14/2026 19:52 | 13 | 33.10 |
| 08/14/2026 19:51 | 1 | 33.10 |
| 08/14/2026 19:51 | 1 | 33.09 |
| 08/14/2026 19:50 | 4 | 33.10 |
| 08/14/2026 19:50 | 5 | 33.10 |
| 08/14/2026 19:50 | 3 | 33.10 |
| 08/14/2026 19:50 | 25 | 33.10 |
| 08/14/2026 19:50 | 100 | 33.10 |
| 08/14/2026 19:50 | 1 | 33.09 |
| 08/14/2026 19:50 | 1 | 33.09 |
| 08/14/2026 19:50 | 100 | 33.09 |
| 08/14/2026 19:50 | 5 | 33.09 |
| 08/14/2026 19:49 | 4 | 33.11 |
| 08/14/2026 19:48 | 3 | 33.11 |
| 08/14/2026 19:48 | 100 | 33.10 |
| 08/14/2026 19:48 | 5 | 33.10 |
| 08/14/2026 19:48 | 17 | 33.10 |
| 08/14/2026 19:48 | 6 | 33.10 |
| 08/14/2026 19:48 | 100 | 33.10 |
| 08/14/2026 19:48 | 16 | 33.10 |
| 08/14/2026 19:48 | 8 | 33.10 |
| 08/14/2026 19:48 | 92 | 33.10 |
| 08/14/2026 19:48 | 4 | 33.11 |
| 08/14/2026 19:47 | 3 | 33.12 |
| 08/14/2026 19:47 | 1 | 33.11 |
| 08/14/2026 19:46 | 2 | 33.12 |
| 08/14/2026 19:46 | 1 | 33.11 |
| 08/14/2026 19:46 | 99 | 33.12 |
| 08/14/2026 19:46 | 1 | 33.11 |
| 08/14/2026 19:41 | 89 | 33.10 |
| 08/14/2026 19:41 | 11 | 33.09 |
| 08/14/2026 19:38 | 100 | 33.09 |
| 08/14/2026 19:38 | 5 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 14 | 33.10 |
| 08/14/2026 19:38 | 6 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 1 | 33.10 |
| 08/14/2026 19:38 | 15 | 33.10 |
| 08/14/2026 19:38 | 8 | 33.10 |
| 08/14/2026 19:38 | 17 | 33.10 |
| 08/14/2026 19:38 | 10 | 33.10 |
| 08/14/2026 19:38 | 50 | 33.11 |
| 08/14/2026 19:35 | 1 | 33.11 |
| 08/14/2026 19:31 | 6 | 33.09 |
| 08/14/2026 19:31 | 10 | 33.08 |
| 08/14/2026 19:31 | 16 | 33.06 |
| 08/14/2026 19:31 | 8 | 33.06 |
| 08/14/2026 19:31 | 10 | 33.06 |
| 08/14/2026 19:31 | 500 | 33.06 |
| 08/14/2026 19:31 | 18 | 33.05 |
| 08/14/2026 19:31 | 13 | 33.05 |
| 08/14/2026 19:31 | 34 | 33.05 |
| 08/14/2026 19:31 | 15 | 33.03 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:22 | 6 | 33.065 |
| 08/14/2026 19:20 | 2 | 33.08 |
| 08/14/2026 19:19 | 2 | 33.08 |
| 08/14/2026 19:19 | 1 | 33.08 |
| 08/14/2026 19:05 | 4 | 33.05 |
| 08/14/2026 19:05 | 2 | 33.04 |
| 08/14/2026 19:05 | 100 | 33.04 |
| 08/14/2026 19:05 | 100 | 33.04 |
| 08/14/2026 19:01 | 1 | 33.015 |
| 08/14/2026 19:00 | 1 | 33.015 |
| 08/14/2026 18:58 | 50 | 33.01 |
| 08/14/2026 18:56 | 5 | 33.00 |
| 08/14/2026 18:56 | 37 | 33.01 |
| 08/14/2026 18:56 | 5 | 33.00 |
| 08/14/2026 18:56 | 1 | 33.00 |
| 08/14/2026 18:54 | 1 | 32.99 |
| 08/14/2026 18:54 | 24 | 32.99 |
| 08/14/2026 18:53 | 1 | 32.99 |
| 08/14/2026 18:52 | 48 | 32.98 |
| 08/14/2026 18:52 | 52 | 32.98 |
| 08/14/2026 18:52 | 35 | 32.98 |
| 08/14/2026 18:52 | 100 | 32.99 |
| 08/14/2026 18:52 | 5 | 32.99 |
| 08/14/2026 18:52 | 42 | 32.99 |
| 08/14/2026 18:49 | 70 | 33.02 |
| 08/14/2026 18:30 | 46 | 33.08 |
| 08/14/2026 18:30 | 1 | 33.08 |
| 08/14/2026 18:30 | 1 | 33.09 |
| 08/14/2026 18:30 | 6 | 33.09 |
| 08/14/2026 18:30 | 4 | 33.09 |
| 08/14/2026 18:30 | 100 | 33.10 |
| 08/14/2026 18:30 | 24 | 33.10 |
| 08/14/2026 18:30 | 81 | 33.12 |
| 08/14/2026 18:30 | 19 | 33.12 |
| 08/14/2026 18:30 | 100 | 33.12 |
| 08/14/2026 18:30 | 10 | 33.12 |
| 08/14/2026 18:30 | 25 | 33.12 |
| 08/14/2026 18:30 | 10 | 33.12 |
| 08/14/2026 18:18 | 2 | 33.18 |
| 08/14/2026 18:18 | 2 | 33.19 |
| 08/14/2026 18:18 | 2 | 33.18 |
| 08/14/2026 18:17 | 99 | 33.18 |
| 08/14/2026 18:17 | 1 | 33.18 |
| 08/14/2026 18:17 | 100 | 33.17 |
| 08/14/2026 18:17 | 10 | 33.16 |
| 08/14/2026 18:17 | 10 | 33.16 |
| 08/14/2026 18:17 | 100 | 33.16 |
| 08/14/2026 18:17 | 100 | 33.16 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:17 | 10 | 33.15 |
| 08/14/2026 18:13 | 1 | 33.14 |
| 08/14/2026 18:09 | 1 | 33.13 |
| 08/14/2026 18:09 | 16 | 33.15 |
| 08/14/2026 18:07 | 1 | 33.16 |
| 08/14/2026 18:07 | 12 | 33.16 |
| 08/14/2026 18:07 | 19 | 33.17 |
| 08/14/2026 18:07 | 19 | 33.17 |
| 08/14/2026 18:07 | 19 | 33.17 |
| 08/14/2026 18:07 | 32 | 33.17 |
| 08/14/2026 18:07 | 13 | 33.165 |
| 08/14/2026 18:07 | 15 | 33.15 |
| 08/14/2026 18:07 | 21 | 33.15 |
| 08/14/2026 18:07 | 1 | 33.15 |
| 08/14/2026 18:06 | 8 | 33.165 |
| 08/14/2026 18:06 | 1 | 33.15 |
| 08/14/2026 18:05 | 1 | 33.15 |
| 08/14/2026 18:04 | 1 | 33.15 |
| 08/14/2026 18:04 | 5 | 33.16 |
| 08/14/2026 18:04 | 62 | 33.17 |
| 08/14/2026 18:04 | 1 | 33.18 |
| 08/14/2026 18:04 | 2 | 33.17 |
| 08/14/2026 18:02 | 21 | 33.16 |
| 08/14/2026 17:59 | 1 | 33.165 |
| 08/14/2026 17:55 | 8 | 33.17 |
| 08/14/2026 17:54 | 10 | 33.17 |
| 08/14/2026 17:53 | 2 | 33.16 |
| 08/14/2026 17:53 | 4 | 33.13 |
| 08/14/2026 17:53 | 1 | 33.13 |
| 08/14/2026 17:53 | 3 | 33.13 |
| 08/14/2026 17:53 | 97 | 33.13 |
| 08/14/2026 17:53 | 3 | 33.13 |
| 08/14/2026 17:48 | 20 | 33.11 |
| 08/14/2026 17:48 | 11 | 33.11 |
| 08/14/2026 17:45 | 3 | 33.08 |
| 08/14/2026 17:44 | 1 | 33.06 |
| 08/14/2026 17:44 | 36 | 33.06 |
| 08/14/2026 17:44 | 61 | 33.06 |
| 08/14/2026 17:44 | 39 | 33.06 |
| 08/14/2026 17:44 | 1 | 33.06 |
| 08/14/2026 17:41 | 1 | 33.04 |
| 08/14/2026 17:40 | 2 | 33.04 |
| 08/14/2026 17:39 | 2 | 33.04 |
| 08/14/2026 17:37 | 3 | 33.04 |
| 08/14/2026 17:36 | 2 | 33.02 |
| 08/14/2026 17:36 | 5 | 33.005 |
| 08/14/2026 17:34 | 7 | 33.02 |
| 08/14/2026 17:34 | 1 | 33.02 |
| 08/14/2026 17:34 | 2 | 33.02 |
| 08/14/2026 17:34 | 1 | 33.02 |
| 08/14/2026 17:34 | 1 | 33.02 |
| 08/14/2026 17:33 | 2 | 33.02 |
| 08/14/2026 17:33 | 1 | 33.02 |
| 08/14/2026 17:31 | 2 | 33.02 |
| 08/14/2026 17:29 | 4 | 32.97 |
| 08/14/2026 17:28 | 15 | 32.98 |
| 08/14/2026 17:28 | 1 | 32.99 |
| 08/14/2026 17:28 | 23 | 32.99 |
| 08/14/2026 17:27 | 1 | 33.01 |
| 08/14/2026 17:19 | 5 | 33.03 |
| 08/14/2026 17:19 | 5 | 33.03 |
| 08/14/2026 17:16 | 1 | 33.03 |
| 08/14/2026 17:15 | 1 | 33.03 |
| 08/14/2026 17:15 | 12 | 33.05 |
| 08/14/2026 17:15 | 1 | 33.07 |
| 08/14/2026 17:15 | 5 | 33.07 |
| 08/14/2026 17:15 | 1 | 33.08 |
| 08/14/2026 17:15 | 1 | 33.08 |
| 08/14/2026 17:15 | 10 | 33.08 |
| 08/14/2026 17:15 | 24 | 33.08 |
| 08/14/2026 17:15 | 1 | 33.08 |
| 08/14/2026 17:15 | 1 | 33.08 |
| 08/14/2026 17:07 | 18 | 33.12 |
| 08/14/2026 17:07 | 4 | 33.12 |
| 08/14/2026 17:07 | 74 | 33.12 |
| 08/14/2026 17:07 | 26 | 33.12 |
| 08/14/2026 17:07 | 1 | 33.12 |
| 08/14/2026 17:07 | 3 | 33.12 |
| 08/14/2026 17:07 | 28 | 33.12 |
| 08/14/2026 17:07 | 50 | 33.13 |
| 08/14/2026 17:07 | 46 | 33.13 |
| 08/14/2026 17:07 | 54 | 33.13 |
| 08/14/2026 17:07 | 100 | 33.13 |
| 08/14/2026 17:02 | 100 | 33.16 |
| 08/14/2026 17:02 | 4 | 33.14 |
| 08/14/2026 17:02 | 97 | 33.14 |
| 08/14/2026 17:02 | 3 | 33.14 |
| 08/14/2026 17:02 | 99 | 33.14 |
| 08/14/2026 17:01 | 1 | 33.14 |
| 08/14/2026 16:59 | 17 | 33.12 |
| 08/14/2026 16:59 | 3 | 33.12 |
| 08/14/2026 16:59 | 97 | 33.12 |
| 08/14/2026 16:59 | 3 | 33.12 |
| 08/14/2026 16:59 | 100 | 33.12 |
| 08/14/2026 16:59 | 6 | 33.105 |
| 08/14/2026 16:55 | 30 | 33.105 |
| 08/14/2026 16:49 | 2 | 33.13 |
| 08/14/2026 16:43 | 4 | 33.135 |
| 08/14/2026 16:39 | 1 | 33.15 |
| 08/14/2026 16:37 | 75 | 33.14 |
| 08/14/2026 16:37 | 4 | 33.14 |
| 08/14/2026 16:37 | 100 | 33.14 |
| 08/14/2026 16:32 | 1 | 33.15 |
| 08/14/2026 16:32 | 1 | 33.15 |
| 08/14/2026 16:27 | 97 | 33.15 |
| 08/14/2026 16:27 | 22 | 33.15 |
| 08/14/2026 16:27 | 28 | 33.15 |
| 08/14/2026 16:27 | 28 | 33.14 |
| 08/14/2026 16:27 | 1 | 33.14 |
| 08/14/2026 16:27 | 100 | 33.15 |
| 08/14/2026 16:27 | 100 | 33.15 |
| 08/14/2026 16:27 | 10 | 33.22 |
| 08/14/2026 16:19 | 1 | 33.19 |
| 08/14/2026 16:19 | 2 | 33.19 |
| 08/14/2026 16:19 | 100 | 33.19 |
| 08/14/2026 16:19 | 250 | 33.19 |
| 08/14/2026 16:19 | 100 | 33.19 |
| 08/14/2026 16:19 | 1 | 33.18 |
| 08/14/2026 16:19 | 2 | 33.18 |
| 08/14/2026 16:18 | 8 | 33.18 |
| 08/14/2026 16:18 | 3 | 33.18 |
| 08/14/2026 16:18 | 3 | 33.18 |
| 08/14/2026 16:17 | 2 | 33.18 |
| 08/14/2026 16:17 | 1 | 33.18 |
| 08/14/2026 16:17 | 1 | 33.18 |
| 08/14/2026 16:16 | 74 | 33.17 |
| 08/14/2026 16:16 | 1 | 33.17 |
| 08/14/2026 16:16 | 1 | 33.17 |
| 08/14/2026 16:16 | 34 | 33.17 |
| 08/14/2026 16:15 | 34 | 33.17 |
| 08/14/2026 16:15 | 6 | 33.125 |
| 08/14/2026 16:15 | 100 | 33.14 |
| 08/14/2026 16:14 | 57 | 33.12 |
| 08/14/2026 16:14 | 43 | 33.12 |
| 08/14/2026 16:11 | 10 | 33.12 |
| 08/14/2026 16:10 | 100 | 33.12 |
| 08/14/2026 16:09 | 2 | 33.11 |
| 08/14/2026 16:08 | 3 | 33.11 |
| 08/14/2026 16:08 | 1 | 33.11 |
| 08/14/2026 16:07 | 28 | 33.07 |
| 08/14/2026 16:07 | 8 | 33.07 |
| 08/14/2026 16:07 | 20 | 33.07 |
| 08/14/2026 16:07 | 5 | 33.07 |
| 08/14/2026 16:07 | 95 | 33.07 |
| 08/14/2026 16:07 | 35 | 33.07 |
| 08/14/2026 16:07 | 32 | 33.07 |
| 08/14/2026 16:07 | 25 | 33.08 |
| 08/14/2026 16:04 | 100 | 33.08 |
| 08/14/2026 16:03 | 16 | 33.09 |
| 08/14/2026 16:03 | 85 | 33.09 |
| 08/14/2026 16:03 | 1 | 33.09 |
| 08/14/2026 16:03 | 25 | 33.10 |
| 08/14/2026 16:00 | 5 | 33.13 |
| 08/14/2026 16:00 | 100 | 33.15 |
| 08/14/2026 15:58 | 4 | 33.16 |
| 08/14/2026 15:58 | 100 | 33.16 |
| 08/14/2026 15:53 | 40 | 33.13 |
| 08/14/2026 15:53 | 60 | 33.13 |
| 08/14/2026 15:53 | 1 | 33.14 |
| 08/14/2026 15:53 | 100 | 33.14 |
| 08/14/2026 15:52 | 2 | 33.16 |
| 08/14/2026 15:52 | 100 | 33.17 |
| 08/14/2026 15:50 | 57 | 33.15 |
| 08/14/2026 15:50 | 43 | 33.15 |
| 08/14/2026 15:50 | 28 | 33.115 |
| 08/14/2026 15:50 | 18 | 33.115 |
| 08/14/2026 15:49 | 22 | 33.14 |
| 08/14/2026 15:49 | 100 | 33.14 |
| 08/14/2026 15:47 | 2 | 33.15 |
| 08/14/2026 15:47 | 1 | 33.15 |
| 08/14/2026 15:46 | 11 | 33.14 |
| 08/14/2026 15:46 | 100 | 33.14 |
| 08/14/2026 15:46 | 50 | 33.13 |
| 08/14/2026 15:46 | 39 | 33.13 |
| 08/14/2026 15:44 | 1 | 33.11 |
| 08/14/2026 15:41 | 3 | 33.12 |
| 08/14/2026 15:40 | 1 | 33.13 |
| 08/14/2026 15:40 | 1 | 33.12 |
| 08/14/2026 15:40 | 1 | 33.11 |
| 08/14/2026 15:40 | 1 | 33.11 |
| 08/14/2026 15:36 | 25 | 33.06 |
| 08/14/2026 15:36 | 25 | 33.06 |
| 08/14/2026 15:34 | 100 | 33.10 |
| 08/14/2026 15:30 | 100 | 32.98 |
| 08/14/2026 15:30 | 775 | 33.00 |
| 08/14/2026 15:30 | 178 | 33.00 |
| 08/14/2026 15:30 | 6 | 33.00 |
| 08/14/2026 15:30 | 3 | 33.00 |
| 08/14/2026 15:30 | 10 | 33.00 |
| 08/14/2026 15:30 | 197 | 33.00 |
| 08/14/2026 15:30 | 605 | 33.00 |
| 08/14/2026 15:30 | 56 | 32.99 |
| 08/14/2026 15:30 | 4 | 32.99 |