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 |
|---|---|---|---|---|
|
93.85
-0.07
(
-0.07% )
|
93.83
|
400 |
93.85
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 93.85 |
| 08/14/2026 23:20 | � | 93.85 |
| 08/14/2026 22:30 | � | 93.85 |
| 08/14/2026 22:00 | � | 93.85 |
| 08/14/2026 22:00 | 18702 | 93.85 |
| 08/14/2026 21:59 | 1 | 93.84 |
| 08/14/2026 21:59 | 4 | 93.85 |
| 08/14/2026 21:59 | 96 | 93.83 |
| 08/14/2026 21:59 | 57 | 93.84 |
| 08/14/2026 21:59 | 4 | 93.84 |
| 08/14/2026 21:59 | 2 | 93.85 |
| 08/14/2026 21:59 | 23 | 93.84 |
| 08/14/2026 21:59 | 7 | 93.85 |
| 08/14/2026 21:59 | 83 | 93.84 |
| 08/14/2026 21:59 | 17 | 93.84 |
| 08/14/2026 21:59 | 588 | 93.83 |
| 08/14/2026 21:59 | 188 | 93.83 |
| 08/14/2026 21:59 | 18 | 93.805 |
| 08/14/2026 21:59 | 1 | 93.795 |
| 08/14/2026 21:59 | 6 | 93.795 |
| 08/14/2026 21:59 | 10 | 93.75 |
| 08/14/2026 21:59 | 4 | 93.75 |
| 08/14/2026 21:59 | 3 | 93.83 |
| 08/14/2026 21:59 | 22 | 93.75 |
| 08/14/2026 21:59 | 70 | 93.78 |
| 08/14/2026 21:59 | 8 | 93.80 |
| 08/14/2026 21:59 | 55 | 93.80 |
| 08/14/2026 21:59 | 37 | 93.80 |
| 08/14/2026 21:59 | 1 | 93.80 |
| 08/14/2026 21:59 | 43 | 93.80 |
| 08/14/2026 21:59 | 219 | 93.80 |
| 08/14/2026 21:59 | 18 | 93.80 |
| 08/14/2026 21:59 | 60 | 93.80 |
| 08/14/2026 21:59 | 30 | 93.78 |
| 08/14/2026 21:59 | 1 | 93.83 |
| 08/14/2026 21:59 | 9 | 93.82 |
| 08/14/2026 21:59 | 327 | 93.82 |
| 08/14/2026 21:59 | 73 | 93.82 |
| 08/14/2026 21:59 | 40 | 93.82 |
| 08/14/2026 21:59 | 1 | 93.82 |
| 08/14/2026 21:59 | 1 | 93.82 |
| 08/14/2026 21:59 | 1 | 93.82 |
| 08/14/2026 21:59 | 12 | 93.82 |
| 08/14/2026 21:59 | 1 | 93.82 |
| 08/14/2026 21:59 | 10 | 93.82 |
| 08/14/2026 21:59 | 92 | 93.82 |
| 08/14/2026 21:59 | 3 | 93.82 |
| 08/14/2026 21:59 | 5 | 93.82 |
| 08/14/2026 21:59 | 11 | 93.82 |
| 08/14/2026 21:59 | 1 | 93.82 |
| 08/14/2026 21:59 | 10 | 93.81 |
| 08/14/2026 21:59 | 100 | 93.81 |
| 08/14/2026 21:59 | 51 | 93.81 |
| 08/14/2026 21:59 | 1 | 93.84 |
| 08/14/2026 21:59 | 3 | 93.85 |
| 08/14/2026 21:59 | 9 | 93.84 |
| 08/14/2026 21:59 | 2 | 93.84 |
| 08/14/2026 21:59 | 100 | 93.84 |
| 08/14/2026 21:59 | 75 | 93.84 |
| 08/14/2026 21:59 | 28 | 93.84 |
| 08/14/2026 21:59 | 22 | 93.84 |
| 08/14/2026 21:59 | 78 | 93.84 |
| 08/14/2026 21:59 | 24 | 93.84 |
| 08/14/2026 21:59 | 76 | 93.84 |
| 08/14/2026 21:59 | 3 | 93.86 |
| 08/14/2026 21:59 | 107 | 93.86 |
| 08/14/2026 21:59 | 193 | 93.86 |
| 08/14/2026 21:59 | 7 | 93.87 |
| 08/14/2026 21:59 | 5 | 93.87 |
| 08/14/2026 21:59 | 2 | 93.88 |
| 08/14/2026 21:59 | 168 | 93.87 |
| 08/14/2026 21:59 | 132 | 93.87 |
| 08/14/2026 21:59 | 254 | 93.87 |
| 08/14/2026 21:59 | 65 | 93.88 |
| 08/14/2026 21:59 | 103 | 93.88 |
| 08/14/2026 21:59 | 90 | 93.88 |
| 08/14/2026 21:59 | 2 | 93.89 |
| 08/14/2026 21:59 | 2 | 93.89 |
| 08/14/2026 21:59 | 7 | 93.875 |
| 08/14/2026 21:59 | 1 | 93.875 |
| 08/14/2026 21:59 | 30 | 93.85 |
| 08/14/2026 21:59 | 155 | 93.86 |
| 08/14/2026 21:59 | 11 | 93.89 |
| 08/14/2026 21:59 | 1 | 93.89 |
| 08/14/2026 21:59 | 35 | 93.89 |
| 08/14/2026 21:59 | 263 | 93.91 |
| 08/14/2026 21:59 | 37 | 93.91 |
| 08/14/2026 21:59 | 4 | 93.90 |
| 08/14/2026 21:59 | 1 | 93.90 |
| 08/14/2026 21:59 | 22 | 93.91 |
| 08/14/2026 21:59 | 78 | 93.91 |
| 08/14/2026 21:59 | 100 | 93.91 |
| 08/14/2026 21:59 | 22 | 93.91 |
| 08/14/2026 21:59 | 278 | 93.91 |
| 08/14/2026 21:59 | 2 | 93.91 |
| 08/14/2026 21:59 | 26 | 93.91 |
| 08/14/2026 21:59 | 9 | 93.91 |
| 08/14/2026 21:59 | 137 | 93.91 |
| 08/14/2026 21:59 | 7 | 93.91 |
| 08/14/2026 21:59 | 4 | 93.91 |
| 08/14/2026 21:59 | 1 | 93.91 |
| 08/14/2026 21:59 | 50 | 93.91 |
| 08/14/2026 21:59 | 183 | 93.91 |
| 08/14/2026 21:59 | 100 | 93.91 |
| 08/14/2026 21:59 | 38 | 93.91 |
| 08/14/2026 21:59 | 100 | 93.91 |
| 08/14/2026 21:59 | 46 | 93.91 |
| 08/14/2026 21:59 | 2 | 93.92 |
| 08/14/2026 21:59 | 20 | 93.92 |
| 08/14/2026 21:59 | 180 | 93.92 |
| 08/14/2026 21:59 | 5 | 93.93 |
| 08/14/2026 21:59 | 9 | 93.93 |
| 08/14/2026 21:59 | 25 | 93.93 |
| 08/14/2026 21:59 | 2 | 93.93 |
| 08/14/2026 21:59 | 9 | 93.93 |
| 08/14/2026 21:59 | 11 | 93.93 |
| 08/14/2026 21:59 | 5 | 93.93 |
| 08/14/2026 21:59 | 7 | 93.93 |
| 08/14/2026 21:59 | 7 | 93.93 |
| 08/14/2026 21:59 | 100 | 93.93 |
| 08/14/2026 21:59 | 7 | 93.93 |
| 08/14/2026 21:59 | 1 | 93.93 |
| 08/14/2026 21:59 | 56 | 93.93 |
| 08/14/2026 21:59 | 120 | 93.93 |
| 08/14/2026 21:59 | 84 | 93.93 |
| 08/14/2026 21:59 | 16 | 93.93 |
| 08/14/2026 21:59 | 12 | 93.93 |
| 08/14/2026 21:59 | 72 | 93.93 |
| 08/14/2026 21:59 | 28 | 93.93 |
| 08/14/2026 21:59 | 9 | 93.93 |
| 08/14/2026 21:59 | 16 | 93.94 |
| 08/14/2026 21:59 | 1 | 93.93 |
| 08/14/2026 21:59 | 83 | 93.96 |
| 08/14/2026 21:59 | 3 | 93.95 |
| 08/14/2026 21:59 | 8 | 93.95 |
| 08/14/2026 21:59 | 5 | 93.95 |
| 08/14/2026 21:59 | 2 | 93.95 |
| 08/14/2026 21:59 | 57 | 93.95 |
| 08/14/2026 21:59 | 36 | 93.95 |
| 08/14/2026 21:59 | 13 | 93.95 |
| 08/14/2026 21:59 | 7 | 93.95 |
| 08/14/2026 21:59 | 47 | 93.95 |
| 08/14/2026 21:59 | 36 | 93.94 |
| 08/14/2026 21:59 | 6 | 93.93 |
| 08/14/2026 21:59 | 4 | 93.93 |
| 08/14/2026 21:59 | 7 | 93.94 |
| 08/14/2026 21:59 | 29 | 93.95 |
| 08/14/2026 21:59 | 71 | 93.95 |
| 08/14/2026 21:59 | 30 | 93.93 |
| 08/14/2026 21:59 | 3 | 93.93 |
| 08/14/2026 21:59 | 4 | 93.93 |
| 08/14/2026 21:59 | 5 | 93.93 |
| 08/14/2026 21:59 | 8 | 93.93 |
| 08/14/2026 21:59 | 9 | 93.93 |
| 08/14/2026 21:59 | 14 | 93.91 |
| 08/14/2026 21:59 | 28 | 93.93 |
| 08/14/2026 21:59 | 100 | 93.93 |
| 08/14/2026 21:59 | 78 | 93.93 |
| 08/14/2026 21:59 | 5 | 93.95 |
| 08/14/2026 21:59 | 14 | 93.90 |
| 08/14/2026 21:59 | 27 | 93.91 |
| 08/14/2026 21:59 | 2 | 93.91 |
| 08/14/2026 21:59 | 15 | 93.93 |
| 08/14/2026 21:59 | 7 | 93.91 |
| 08/14/2026 21:59 | 155 | 93.90 |
| 08/14/2026 21:59 | 98 | 93.97 |
| 08/14/2026 21:59 | 1 | 93.925 |
| 08/14/2026 21:58 | 100 | 93.925 |
| 08/14/2026 21:58 | 2 | 93.925 |
| 08/14/2026 21:58 | 7 | 93.925 |
| 08/14/2026 21:58 | 80 | 93.86 |
| 08/14/2026 21:57 | 5 | 93.84 |
| 08/14/2026 21:57 | 5 | 93.84 |
| 08/14/2026 21:57 | 4 | 93.85 |
| 08/14/2026 21:57 | 3 | 93.85 |
| 08/14/2026 21:57 | 1 | 93.85 |
| 08/14/2026 21:57 | 25 | 93.925 |
| 08/14/2026 21:56 | 25 | 93.925 |
| 08/14/2026 21:56 | 1 | 93.925 |
| 08/14/2026 21:56 | 3 | 93.925 |
| 08/14/2026 21:56 | 1 | 93.925 |
| 08/14/2026 21:56 | 6 | 93.925 |
| 08/14/2026 21:55 | 9 | 93.92 |
| 08/14/2026 21:55 | 5 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 25 | 93.92 |
| 08/14/2026 21:55 | 94 | 93.85 |
| 08/14/2026 21:55 | 100 | 93.89 |
| 08/14/2026 21:55 | 5 | 93.91 |
| 08/14/2026 21:55 | 31 | 93.89 |
| 08/14/2026 21:55 | 3 | 93.93 |
| 08/14/2026 21:55 | 97 | 93.93 |
| 08/14/2026 21:55 | 3 | 93.92 |
| 08/14/2026 21:55 | 97 | 93.92 |
| 08/14/2026 21:55 | 3 | 93.92 |
| 08/14/2026 21:55 | 50 | 93.91 |
| 08/14/2026 21:55 | 4 | 93.91 |
| 08/14/2026 21:55 | 109 | 93.91 |
| 08/14/2026 21:55 | 1 | 93.91 |
| 08/14/2026 21:55 | 82 | 93.91 |
| 08/14/2026 21:55 | 17 | 93.91 |
| 08/14/2026 21:55 | 44 | 93.90 |
| 08/14/2026 21:55 | 1 | 93.91 |
| 08/14/2026 21:55 | 100 | 93.84 |
| 08/14/2026 21:55 | 91 | 93.92 |
| 08/14/2026 21:55 | 4 | 93.92 |
| 08/14/2026 21:55 | 5 | 93.92 |
| 08/14/2026 21:55 | 13 | 93.92 |
| 08/14/2026 21:55 | 3 | 93.94 |
| 08/14/2026 21:55 | 70 | 93.93 |
| 08/14/2026 21:55 | 100 | 93.93 |
| 08/14/2026 21:55 | 9 | 93.92 |
| 08/14/2026 21:55 | 11 | 93.92 |
| 08/14/2026 21:55 | 32 | 93.845 |
| 08/14/2026 21:55 | 112 | 93.845 |
| 08/14/2026 21:55 | 180 | 93.84 |
| 08/14/2026 21:54 | 100 | 93.87 |
| 08/14/2026 21:54 | 99 | 93.83 |
| 08/14/2026 21:54 | 1 | 93.83 |
| 08/14/2026 21:54 | 2 | 93.80 |
| 08/14/2026 21:54 | 5 | 93.82 |
| 08/14/2026 21:54 | 2 | 93.82 |
| 08/14/2026 21:54 | 5 | 93.80 |
| 08/14/2026 21:54 | 100 | 93.82 |
| 08/14/2026 21:54 | 94 | 93.91 |
| 08/14/2026 21:54 | 3 | 93.91 |
| 08/14/2026 21:54 | 3 | 93.91 |
| 08/14/2026 21:54 | 1 | 93.89 |
| 08/14/2026 21:54 | 5 | 93.82 |
| 08/14/2026 21:54 | 1 | 93.81 |
| 08/14/2026 21:54 | 5 | 93.80 |
| 08/14/2026 21:54 | 56 | 93.75 |
| 08/14/2026 21:54 | 44 | 93.80 |
| 08/14/2026 21:54 | 46 | 93.74 |
| 08/14/2026 21:54 | 100 | 93.74 |
| 08/14/2026 21:54 | 5 | 93.73 |
| 08/14/2026 21:54 | 70 | 93.73 |
| 08/14/2026 21:54 | 3 | 93.73 |
| 08/14/2026 21:54 | 27 | 93.73 |
| 08/14/2026 21:54 | 5 | 93.73 |
| 08/14/2026 21:54 | 10 | 93.73 |
| 08/14/2026 21:54 | 5 | 93.73 |
| 08/14/2026 21:54 | 5 | 93.73 |
| 08/14/2026 21:54 | 1 | 93.73 |
| 08/14/2026 21:54 | 36 | 93.73 |
| 08/14/2026 21:54 | 64 | 93.73 |
| 08/14/2026 21:54 | 32 | 93.70 |
| 08/14/2026 21:54 | 1 | 93.69 |
| 08/14/2026 21:54 | 1 | 93.69 |
| 08/14/2026 21:53 | 1 | 93.70 |
| 08/14/2026 21:53 | 1 | 93.70 |
| 08/14/2026 21:52 | 80 | 93.70 |
| 08/14/2026 21:52 | 1 | 93.70 |
| 08/14/2026 21:51 | 1 | 93.70 |
| 08/14/2026 21:50 | 9 | 93.70 |
| 08/14/2026 21:50 | 1 | 93.70 |
| 08/14/2026 21:50 | 25 | 93.70 |
| 08/14/2026 21:49 | 4 | 93.70 |
| 08/14/2026 21:49 | 1 | 93.70 |
| 08/14/2026 21:49 | 1 | 93.70 |
| 08/14/2026 21:49 | 1 | 93.68 |
| 08/14/2026 21:48 | 1 | 93.70 |
| 08/14/2026 21:48 | 100 | 93.72 |
| 08/14/2026 21:48 | 1 | 93.70 |
| 08/14/2026 21:48 | 4 | 93.70 |
| 08/14/2026 21:48 | 1 | 93.70 |
| 08/14/2026 21:47 | 1 | 93.69 |
| 08/14/2026 21:47 | 1 | 93.70 |
| 08/14/2026 21:47 | 1 | 93.69 |
| 08/14/2026 21:46 | 1 | 93.70 |
| 08/14/2026 21:46 | 12 | 93.70 |
| 08/14/2026 21:46 | 5 | 93.68 |
| 08/14/2026 21:45 | 1 | 93.62 |
| 08/14/2026 21:45 | 31 | 93.65 |
| 08/14/2026 21:44 | 14 | 93.62 |
| 08/14/2026 21:44 | 58 | 93.66 |
| 08/14/2026 21:44 | 42 | 93.66 |
| 08/14/2026 21:44 | 38 | 93.66 |
| 08/14/2026 21:44 | 2 | 93.66 |
| 08/14/2026 21:44 | 18 | 93.66 |
| 08/14/2026 21:44 | 2 | 93.66 |
| 08/14/2026 21:44 | 1 | 93.66 |
| 08/14/2026 21:44 | 100 | 93.66 |
| 08/14/2026 21:44 | 11 | 93.67 |
| 08/14/2026 21:44 | 10 | 93.67 |
| 08/14/2026 21:44 | 9 | 93.67 |
| 08/14/2026 21:44 | 8 | 93.67 |
| 08/14/2026 21:44 | 7 | 93.67 |
| 08/14/2026 21:44 | 2 | 93.68 |
| 08/14/2026 21:44 | 2 | 93.68 |
| 08/14/2026 21:44 | 21 | 93.69 |
| 08/14/2026 21:44 | 25 | 93.69 |
| 08/14/2026 21:44 | 25 | 93.69 |
| 08/14/2026 21:44 | 4 | 93.69 |
| 08/14/2026 21:44 | 4 | 93.69 |
| 08/14/2026 21:43 | 20 | 93.69 |
| 08/14/2026 21:43 | 1 | 93.69 |
| 08/14/2026 21:42 | 40 | 93.73 |
| 08/14/2026 21:42 | 60 | 93.73 |
| 08/14/2026 21:39 | 1 | 93.73 |
| 08/14/2026 21:39 | 1 | 93.66 |
| 08/14/2026 21:39 | 16 | 93.66 |
| 08/14/2026 21:39 | 1 | 93.67 |
| 08/14/2026 21:39 | 50 | 93.67 |
| 08/14/2026 21:36 | 10 | 93.67 |
| 08/14/2026 21:36 | 1 | 93.67 |
| 08/14/2026 21:36 | 1 | 93.67 |
| 08/14/2026 21:36 | 1 | 93.67 |
| 08/14/2026 21:36 | 1 | 93.67 |
| 08/14/2026 21:36 | 9 | 93.67 |
| 08/14/2026 21:36 | 30 | 93.67 |
| 08/14/2026 21:36 | 1 | 93.67 |
| 08/14/2026 21:36 | 18 | 93.67 |
| 08/14/2026 21:35 | 4 | 93.67 |
| 08/14/2026 21:35 | 28 | 93.67 |
| 08/14/2026 21:35 | 1 | 93.68 |
| 08/14/2026 21:35 | 1 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.70 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 12 | 93.68 |
| 08/14/2026 21:33 | 35 | 93.68 |
| 08/14/2026 21:33 | 53 | 93.68 |
| 08/14/2026 21:33 | 1 | 93.68 |
| 08/14/2026 21:33 | 100 | 93.68 |
| 08/14/2026 21:33 | 3 | 93.69 |
| 08/14/2026 21:33 | 1 | 93.69 |
| 08/14/2026 21:30 | 1 | 93.69 |
| 08/14/2026 21:30 | 29 | 93.69 |
| 08/14/2026 21:30 | 71 | 93.69 |
| 08/14/2026 21:30 | 38 | 93.69 |
| 08/14/2026 21:30 | 2 | 93.70 |
| 08/14/2026 21:30 | 3 | 93.70 |
| 08/14/2026 21:30 | 8 | 93.70 |
| 08/14/2026 21:29 | 1 | 93.74 |
| 08/14/2026 21:28 | 1 | 93.71 |
| 08/14/2026 21:27 | 1 | 93.71 |
| 08/14/2026 21:27 | 1 | 93.71 |
| 08/14/2026 21:27 | 1 | 93.71 |
| 08/14/2026 21:27 | 1 | 93.71 |
| 08/14/2026 21:27 | 1 | 93.71 |
| 08/14/2026 21:27 | 11 | 93.75 |
| 08/14/2026 21:27 | 3 | 93.70 |
| 08/14/2026 21:27 | 5 | 93.71 |
| 08/14/2026 21:26 | 5 | 93.78 |
| 08/14/2026 21:26 | 5 | 93.78 |
| 08/14/2026 21:18 | 4 | 93.66 |
| 08/14/2026 21:17 | 6 | 93.73 |
| 08/14/2026 21:17 | 4 | 93.73 |
| 08/14/2026 21:16 | 10 | 93.72 |
| 08/14/2026 21:16 | 10 | 93.72 |
| 08/14/2026 21:16 | 56 | 93.66 |
| 08/14/2026 21:16 | 24 | 93.66 |
| 08/14/2026 21:16 | 1 | 93.65 |
| 08/14/2026 21:16 | 1 | 93.65 |
| 08/14/2026 21:16 | 36 | 93.64 |
| 08/14/2026 21:16 | 64 | 93.64 |
| 08/14/2026 21:16 | 5 | 93.64 |
| 08/14/2026 21:16 | 52 | 93.59 |
| 08/14/2026 21:16 | 3 | 93.59 |
| 08/14/2026 21:16 | 1 | 93.59 |
| 08/14/2026 21:16 | 18 | 93.61 |
| 08/14/2026 21:16 | 4 | 93.61 |
| 08/14/2026 21:16 | 10 | 93.63 |
| 08/14/2026 21:16 | 10 | 93.63 |
| 08/14/2026 21:16 | 20 | 93.65 |
| 08/14/2026 21:16 | 20 | 93.65 |
| 08/14/2026 21:16 | 100 | 93.66 |
| 08/14/2026 21:16 | 20 | 93.66 |
| 08/14/2026 21:16 | 1 | 93.69 |
| 08/14/2026 21:16 | 25 | 93.69 |
| 08/14/2026 21:16 | 25 | 93.69 |
| 08/14/2026 21:16 | 25 | 93.69 |
| 08/14/2026 21:16 | 25 | 93.69 |
| 08/14/2026 21:16 | 10 | 93.70 |
| 08/14/2026 21:16 | 20 | 93.70 |
| 08/14/2026 21:16 | 20 | 93.70 |
| 08/14/2026 21:16 | 10 | 93.71 |
| 08/14/2026 21:16 | 8 | 93.72 |
| 08/14/2026 21:16 | 2 | 93.72 |
| 08/14/2026 21:16 | 1 | 93.72 |
| 08/14/2026 21:16 | 10 | 93.72 |
| 08/14/2026 21:16 | 1 | 93.73 |
| 08/14/2026 21:16 | 7 | 93.73 |
| 08/14/2026 21:16 | 2 | 93.76 |
| 08/14/2026 21:15 | 98 | 93.76 |
| 08/14/2026 21:15 | 1 | 93.76 |
| 08/14/2026 21:15 | 93 | 93.76 |
| 08/14/2026 21:15 | 3 | 93.76 |
| 08/14/2026 21:15 | 4 | 93.76 |
| 08/14/2026 21:13 | 1 | 93.79 |
| 08/14/2026 21:13 | 1 | 93.76 |
| 08/14/2026 21:13 | 3 | 93.76 |
| 08/14/2026 21:11 | 1 | 93.74 |
| 08/14/2026 21:11 | 5 | 93.805 |
| 08/14/2026 21:11 | 4 | 93.79 |
| 08/14/2026 21:11 | 4 | 93.79 |
| 08/14/2026 21:11 | 4 | 93.68 |
| 08/14/2026 21:11 | 5 | 93.68 |
| 08/14/2026 21:07 | 4 | 93.68 |
| 08/14/2026 20:59 | 10 | 93.69 |
| 08/14/2026 20:59 | 10 | 93.69 |
| 08/14/2026 20:59 | 60 | 93.69 |
| 08/14/2026 20:59 | 40 | 93.69 |
| 08/14/2026 20:59 | 1 | 93.70 |
| 08/14/2026 20:59 | 19 | 93.72 |
| 08/14/2026 20:59 | 1 | 93.72 |
| 08/14/2026 20:59 | 20 | 93.73 |
| 08/14/2026 20:59 | 22 | 93.74 |
| 08/14/2026 20:59 | 20 | 93.74 |
| 08/14/2026 20:59 | 4 | 93.74 |
| 08/14/2026 20:59 | 20 | 93.74 |
| 08/14/2026 20:59 | 80 | 93.74 |
| 08/14/2026 20:59 | 20 | 93.74 |
| 08/14/2026 20:58 | 13 | 93.76 |
| 08/14/2026 20:58 | 1 | 93.76 |
| 08/14/2026 20:58 | 1 | 93.76 |
| 08/14/2026 20:58 | 5 | 93.76 |
| 08/14/2026 20:57 | 1 | 93.77 |
| 08/14/2026 20:57 | 1 | 93.77 |
| 08/14/2026 20:57 | 10 | 93.77 |
| 08/14/2026 20:57 | 86 | 93.77 |
| 08/14/2026 20:57 | 14 | 93.77 |
| 08/14/2026 20:57 | 20 | 93.77 |
| 08/14/2026 20:57 | 5 | 93.78 |
| 08/14/2026 20:57 | 5 | 93.78 |
| 08/14/2026 20:57 | 5 | 93.78 |
| 08/14/2026 20:57 | 4 | 93.78 |
| 08/14/2026 20:57 | 4 | 93.78 |
| 08/14/2026 20:57 | 4 | 93.78 |
| 08/14/2026 20:57 | 3 | 93.78 |
| 08/14/2026 20:57 | 3 | 93.78 |
| 08/14/2026 20:57 | 65 | 93.82 |
| 08/14/2026 20:57 | 35 | 93.82 |
| 08/14/2026 20:56 | 3 | 93.88 |
| 08/14/2026 20:53 | 39 | 93.81 |
| 08/14/2026 20:53 | 5 | 93.81 |
| 08/14/2026 20:52 | 1 | 93.85 |
| 08/14/2026 20:52 | 14 | 93.85 |
| 08/14/2026 20:52 | 1 | 93.85 |
| 08/14/2026 20:52 | 4 | 93.85 |
| 08/14/2026 20:51 | 1 | 93.85 |
| 08/14/2026 20:51 | 5 | 93.89 |
| 08/14/2026 20:49 | 1 | 93.89 |
| 08/14/2026 20:49 | 1 | 93.88 |
| 08/14/2026 20:47 | 2 | 93.79 |
| 08/14/2026 20:47 | 2 | 93.79 |
| 08/14/2026 20:47 | 5 | 93.77 |
| 08/14/2026 20:42 | 4 | 93.79 |
| 08/14/2026 20:40 | 1 | 93.81 |
| 08/14/2026 20:37 | 1 | 93.81 |
| 08/14/2026 20:37 | 3 | 93.79 |
| 08/14/2026 20:37 | 1 | 93.79 |
| 08/14/2026 20:35 | 10 | 93.81 |
| 08/14/2026 20:34 | 1 | 93.76 |
| 08/14/2026 20:34 | 3 | 93.76 |
| 08/14/2026 20:32 | 3 | 93.76 |
| 08/14/2026 20:32 | 1 | 93.76 |
| 08/14/2026 20:30 | 9 | 93.77 |
| 08/14/2026 20:30 | 30 | 93.77 |
| 08/14/2026 20:30 | 10 | 93.77 |
| 08/14/2026 20:30 | 10 | 93.77 |
| 08/14/2026 20:25 | 9 | 93.87 |
| 08/14/2026 20:23 | 4 | 93.79 |
| 08/14/2026 20:22 | 10 | 93.86 |
| 08/14/2026 20:21 | 10 | 93.85 |
| 08/14/2026 20:21 | 2 | 93.83 |
| 08/14/2026 20:21 | 3 | 93.84 |
| 08/14/2026 20:21 | 17 | 93.84 |
| 08/14/2026 20:21 | 10 | 93.84 |
| 08/14/2026 20:21 | 1 | 93.84 |
| 08/14/2026 20:21 | 1 | 93.84 |
| 08/14/2026 20:21 | 20 | 93.85 |
| 08/14/2026 20:21 | 100 | 93.85 |
| 08/14/2026 20:20 | 1 | 93.90 |
| 08/14/2026 20:20 | 1 | 93.86 |
| 08/14/2026 20:20 | 1 | 93.86 |
| 08/14/2026 20:20 | 6 | 93.86 |
| 08/14/2026 20:20 | 15 | 93.86 |
| 08/14/2026 20:20 | 54 | 93.86 |
| 08/14/2026 20:20 | 19 | 93.86 |
| 08/14/2026 20:20 | 1 | 93.86 |
| 08/14/2026 20:18 | 31 | 93.87 |
| 08/14/2026 20:18 | 1 | 93.87 |
| 08/14/2026 20:16 | 24 | 93.87 |
| 08/14/2026 20:16 | 26 | 93.87 |
| 08/14/2026 20:16 | 50 | 93.87 |
| 08/14/2026 20:16 | 1 | 93.87 |
| 08/14/2026 20:16 | 20 | 93.87 |
| 08/14/2026 20:16 | 100 | 93.87 |
| 08/14/2026 20:16 | 1 | 93.91 |
| 08/14/2026 20:15 | 2 | 93.91 |
| 08/14/2026 20:15 | 2 | 93.91 |
| 08/14/2026 20:15 | 1 | 93.91 |
| 08/14/2026 20:15 | 5 | 93.90 |
| 08/14/2026 20:15 | 1 | 93.90 |
| 08/14/2026 20:15 | 2 | 93.90 |
| 08/14/2026 20:15 | 1 | 93.90 |
| 08/14/2026 20:14 | 7 | 93.89 |
| 08/14/2026 20:14 | 1 | 93.89 |
| 08/14/2026 20:14 | 55 | 93.89 |
| 08/14/2026 20:14 | 10 | 93.89 |
| 08/14/2026 20:14 | 32 | 93.89 |
| 08/14/2026 20:14 | 3 | 93.89 |
| 08/14/2026 20:14 | 7 | 93.89 |
| 08/14/2026 20:14 | 6 | 93.88 |
| 08/14/2026 20:14 | 1 | 93.88 |
| 08/14/2026 20:14 | 22 | 93.88 |
| 08/14/2026 20:14 | 1 | 93.88 |
| 08/14/2026 20:14 | 1 | 93.79 |
| 08/14/2026 20:14 | 38 | 93.79 |
| 08/14/2026 20:14 | 2 | 93.79 |
| 08/14/2026 20:14 | 1 | 93.79 |
| 08/14/2026 20:14 | 3 | 93.79 |
| 08/14/2026 20:14 | 11 | 93.79 |
| 08/14/2026 20:14 | 87 | 93.78 |
| 08/14/2026 20:14 | 13 | 93.78 |
| 08/14/2026 20:14 | 17 | 93.78 |
| 08/14/2026 20:14 | 15 | 93.70 |
| 08/14/2026 20:14 | 15 | 93.725 |
| 08/14/2026 20:07 | 100 | 93.715 |
| 08/14/2026 20:04 | 2 | 93.715 |
| 08/14/2026 20:03 | 9 | 93.715 |
| 08/14/2026 20:03 | 7 | 93.75 |
| 08/14/2026 20:00 | 1 | 93.61 |
| 08/14/2026 20:00 | 10 | 93.62 |
| 08/14/2026 20:00 | 78 | 93.75 |
| 08/14/2026 19:38 | 4 | 93.53 |
| 08/14/2026 19:37 | 5 | 93.55 |
| 08/14/2026 19:33 | 5 | 93.655 |
| 08/14/2026 19:31 | 1 | 93.57 |
| 08/14/2026 19:31 | 87 | 93.58 |
| 08/14/2026 19:31 | 16 | 93.60 |
| 08/14/2026 19:31 | 28 | 93.60 |
| 08/14/2026 19:31 | 1 | 93.60 |
| 08/14/2026 19:30 | 1 | 93.63 |
| 08/14/2026 19:28 | 7 | 93.60 |
| 08/14/2026 19:26 | 1 | 93.72 |
| 08/14/2026 19:22 | 4 | 93.715 |
| 08/14/2026 19:22 | 11 | 93.59 |
| 08/14/2026 19:18 | 7 | 93.67 |
| 08/14/2026 19:15 | 1 | 93.67 |
| 08/14/2026 19:06 | 1 | 93.645 |
| 08/14/2026 19:06 | 36 | 93.645 |
| 08/14/2026 19:06 | 4 | 93.645 |
| 08/14/2026 19:04 | 4 | 93.51 |
| 08/14/2026 19:04 | 1 | 93.51 |
| 08/14/2026 19:03 | 100 | 93.51 |
| 08/14/2026 19:03 | 1 | 93.51 |
| 08/14/2026 19:03 | 31 | 93.51 |
| 08/14/2026 19:03 | 69 | 93.51 |
| 08/14/2026 19:03 | 1 | 93.52 |
| 08/14/2026 19:03 | 100 | 93.52 |
| 08/14/2026 19:03 | 74 | 93.52 |
| 08/14/2026 19:03 | 7 | 93.52 |
| 08/14/2026 19:03 | 60 | 93.53 |
| 08/14/2026 19:03 | 60 | 93.54 |
| 08/14/2026 19:01 | 5 | 93.54 |
| 08/14/2026 19:01 | 5 | 93.54 |
| 08/14/2026 19:01 | 5 | 93.54 |
| 08/14/2026 19:01 | 5 | 93.54 |
| 08/14/2026 19:01 | 25 | 93.54 |
| 08/14/2026 19:01 | 36 | 93.54 |
| 08/14/2026 19:00 | 1 | 93.49 |
| 08/14/2026 19:00 | 2 | 93.51 |
| 08/14/2026 19:00 | 4 | 93.51 |
| 08/14/2026 19:00 | 52 | 93.51 |
| 08/14/2026 19:00 | 48 | 93.51 |
| 08/14/2026 19:00 | 30 | 93.52 |
| 08/14/2026 19:00 | 28 | 93.52 |
| 08/14/2026 19:00 | 2 | 93.52 |
| 08/14/2026 19:00 | 5 | 93.52 |
| 08/14/2026 19:00 | 85 | 93.52 |
| 08/14/2026 19:00 | 15 | 93.52 |
| 08/14/2026 19:00 | 5 | 93.52 |
| 08/14/2026 19:00 | 120 | 93.53 |
| 08/14/2026 19:00 | 64 | 93.62 |
| 08/14/2026 19:00 | 3 | 93.61 |
| 08/14/2026 19:00 | 3 | 93.61 |
| 08/14/2026 18:57 | 32 | 93.48 |
| 08/14/2026 18:45 | 87 | 93.46 |
| 08/14/2026 18:45 | 5 | 93.45 |
| 08/14/2026 18:45 | 8 | 93.45 |
| 08/14/2026 18:45 | 1 | 93.46 |
| 08/14/2026 18:45 | 1 | 93.46 |
| 08/14/2026 18:45 | 5 | 93.46 |
| 08/14/2026 18:35 | 11 | 93.54 |
| 08/14/2026 18:35 | 20 | 93.56 |
| 08/14/2026 18:30 | 1 | 93.50 |
| 08/14/2026 18:30 | 13 | 93.50 |
| 08/14/2026 18:22 | 1 | 93.46 |
| 08/14/2026 18:20 | 1 | 93.45 |
| 08/14/2026 18:19 | 1 | 93.54 |
| 08/14/2026 18:19 | 20 | 93.54 |
| 08/14/2026 18:19 | 20 | 93.55 |
| 08/14/2026 18:19 | 100 | 93.56 |
| 08/14/2026 18:19 | 1 | 93.57 |
| 08/14/2026 18:19 | 1 | 93.57 |
| 08/14/2026 18:19 | 1 | 93.57 |
| 08/14/2026 18:19 | 5 | 93.57 |
| 08/14/2026 18:19 | 36 | 93.58 |
| 08/14/2026 18:19 | 90 | 93.57 |
| 08/14/2026 18:19 | 1 | 93.57 |
| 08/14/2026 18:19 | 9 | 93.57 |
| 08/14/2026 18:18 | 1 | 93.59 |
| 08/14/2026 18:14 | 2 | 93.56 |
| 08/14/2026 18:14 | 2 | 93.56 |
| 08/14/2026 18:14 | 29 | 93.56 |
| 08/14/2026 18:14 | 9 | 93.56 |
| 08/14/2026 18:14 | 12 | 93.56 |
| 08/14/2026 18:14 | 10 | 93.56 |
| 08/14/2026 18:14 | 28 | 93.56 |
| 08/14/2026 18:14 | 9 | 93.56 |
| 08/14/2026 18:14 | 1 | 93.56 |
| 08/14/2026 18:14 | 20 | 93.56 |
| 08/14/2026 18:14 | 40 | 93.57 |
| 08/14/2026 18:12 | 60 | 93.57 |
| 08/14/2026 18:11 | 1 | 93.655 |
| 08/14/2026 18:11 | 56 | 93.58 |
| 08/14/2026 18:11 | 1 | 93.59 |
| 08/14/2026 18:11 | 85 | 93.59 |
| 08/14/2026 18:11 | 12 | 93.59 |
| 08/14/2026 18:11 | 2 | 93.59 |
| 08/14/2026 18:11 | 14 | 93.61 |
| 08/14/2026 18:11 | 5 | 93.61 |
| 08/14/2026 18:11 | 1 | 93.61 |
| 08/14/2026 18:11 | 1 | 93.61 |
| 08/14/2026 18:11 | 3 | 93.64 |
| 08/14/2026 18:11 | 4 | 93.64 |
| 08/14/2026 18:11 | 96 | 93.64 |
| 08/14/2026 18:11 | 100 | 93.64 |
| 08/14/2026 18:11 | 133 | 93.64 |
| 08/14/2026 18:11 | 1 | 93.65 |
| 08/14/2026 18:11 | 1 | 93.65 |
| 08/14/2026 18:11 | 5 | 93.65 |
| 08/14/2026 18:08 | 1 | 93.62 |
| 08/14/2026 18:08 | 11 | 93.62 |
| 08/14/2026 18:05 | 84 | 93.62 |
| 08/14/2026 18:05 | 26 | 93.63 |
| 08/14/2026 18:05 | 60 | 93.63 |
| 08/14/2026 18:00 | 2 | 93.65 |
| 08/14/2026 17:59 | 17 | 93.64 |
| 08/14/2026 17:58 | 3 | 93.62 |
| 08/14/2026 17:58 | 1 | 93.62 |
| 08/14/2026 17:58 | 30 | 93.62 |
| 08/14/2026 17:58 | 70 | 93.62 |
| 08/14/2026 17:58 | 100 | 93.63 |
| 08/14/2026 17:57 | 25 | 93.69 |
| 08/14/2026 17:57 | 25 | 93.69 |
| 08/14/2026 17:57 | 25 | 93.69 |
| 08/14/2026 17:57 | 25 | 93.69 |
| 08/14/2026 17:57 | 11 | 93.77 |
| 08/14/2026 17:54 | 3 | 93.805 |
| 08/14/2026 17:44 | 20 | 93.79 |
| 08/14/2026 17:43 | 1 | 93.79 |
| 08/14/2026 17:42 | 19 | 93.79 |
| 08/14/2026 17:41 | 4 | 93.79 |
| 08/14/2026 17:36 | 10 | 93.79 |
| 08/14/2026 17:28 | 25 | 93.805 |
| 08/14/2026 17:27 | 25 | 93.85 |
| 08/14/2026 17:27 | 25 | 93.85 |
| 08/14/2026 17:27 | 25 | 93.85 |
| 08/14/2026 17:27 | 25 | 93.85 |
| 08/14/2026 17:27 | 25 | 93.85 |
| 08/14/2026 17:27 | 25 | 93.80 |
| 08/14/2026 17:27 | 25 | 93.80 |
| 08/14/2026 17:27 | 25 | 93.80 |
| 08/14/2026 17:27 | 25 | 93.80 |
| 08/14/2026 17:27 | 33 | 93.62 |
| 08/14/2026 17:27 | 43 | 93.63 |
| 08/14/2026 17:27 | 60 | 93.63 |
| 08/14/2026 17:27 | 1 | 93.66 |
| 08/14/2026 17:24 | 3 | 93.85 |
| 08/14/2026 17:20 | 4 | 93.80 |
| 08/14/2026 17:19 | 1 | 93.83 |
| 08/14/2026 17:18 | 1 | 93.83 |
| 08/14/2026 17:14 | 20 | 93.88 |
| 08/14/2026 17:04 | 12 | 93.88 |
| 08/14/2026 16:58 | 11 | 93.62 |
| 08/14/2026 16:52 | 95 | 93.74 |
| 08/14/2026 16:51 | 94 | 93.81 |
| 08/14/2026 16:51 | 1 | 93.81 |
| 08/14/2026 16:28 | 100 | 93.71 |
| 08/14/2026 16:21 | 90 | 93.39 |
| 08/14/2026 16:20 | 27 | 93.38 |
| 08/14/2026 16:20 | 11 | 93.40 |
| 08/14/2026 16:20 | 26 | 93.67 |
| 08/14/2026 16:20 | 21 | 93.68 |
| 08/14/2026 16:20 | 5 | 93.69 |
| 08/14/2026 16:19 | 9 | 93.69 |
| 08/14/2026 16:19 | 1 | 93.70 |
| 08/14/2026 16:19 | 5 | 93.70 |
| 08/14/2026 16:19 | 1 | 93.70 |
| 08/14/2026 16:19 | 62 | 93.70 |
| 08/14/2026 16:19 | 10 | 93.70 |
| 08/14/2026 16:19 | 28 | 93.70 |
| 08/14/2026 16:19 | 1 | 93.71 |
| 08/14/2026 16:19 | 6 | 93.71 |
| 08/14/2026 16:19 | 4 | 93.71 |
| 08/14/2026 16:19 | 6 | 93.71 |
| 08/14/2026 16:19 | 111 | 93.72 |
| 08/14/2026 16:16 | 2 | 93.98 |
| 08/14/2026 16:16 | 64 | 93.90 |
| 08/14/2026 16:16 | 36 | 93.90 |
| 08/14/2026 16:16 | 72 | 93.90 |
| 08/14/2026 16:16 | 14 | 93.89 |
| 08/14/2026 16:16 | 50 | 93.89 |
| 08/14/2026 16:15 | 36 | 93.89 |
| 08/14/2026 16:15 | 60 | 93.88 |
| 08/14/2026 16:15 | 4 | 93.79 |
| 08/14/2026 16:15 | 1 | 93.89 |
| 08/14/2026 16:15 | 1 | 93.89 |
| 08/14/2026 16:15 | 1 | 93.88 |
| 08/14/2026 16:14 | 1 | 93.88 |
| 08/14/2026 16:14 | 1 | 93.89 |
| 08/14/2026 16:14 | 1 | 93.89 |
| 08/14/2026 16:14 | 1 | 93.89 |
| 08/14/2026 16:14 | 1 | 93.89 |
| 08/14/2026 16:12 | 1 | 93.89 |
| 08/14/2026 16:12 | 10 | 93.90 |
| 08/14/2026 16:12 | 18 | 93.90 |
| 08/14/2026 16:12 | 81 | 93.89 |
| 08/14/2026 16:12 | 19 | 93.89 |
| 08/14/2026 16:12 | 25 | 93.79 |
| 08/14/2026 16:12 | 2 | 93.79 |
| 08/14/2026 16:12 | 25 | 93.905 |
| 08/14/2026 16:10 | 1 | 93.94 |
| 08/14/2026 16:03 | 2 | 93.765 |
| 08/14/2026 15:52 | 90 | 93.84 |
| 08/14/2026 15:52 | 90 | 93.89 |
| 08/14/2026 15:46 | 3 | 93.47 |
| 08/14/2026 15:40 | 1 | 93.22 |
| 08/14/2026 15:38 | 33 | 93.61 |
| 08/14/2026 15:38 | 8 | 93.61 |
| 08/14/2026 15:36 | 1 | 94.30 |
| 08/14/2026 15:36 | 1 | 94.10 |
| 08/14/2026 15:36 | 2 | 93.71 |
| 08/14/2026 15:36 | 4 | 93.75 |
| 08/14/2026 15:36 | 44 | 93.85 |
| 08/14/2026 15:36 | 1 | 93.90 |
| 08/14/2026 15:36 | 6 | 93.85 |
| 08/14/2026 15:36 | 5 | 93.77 |
| 08/14/2026 15:36 | 1 | 94.13 |
| 08/14/2026 15:35 | 63 | 94.05 |
| 08/14/2026 15:35 | 37 | 94.05 |
| 08/14/2026 15:34 | 14 | 94.04 |
| 08/14/2026 15:34 | 37 | 94.04 |
| 08/14/2026 15:34 | 37 | 94.04 |
| 08/14/2026 15:34 | 100 | 94.02 |
| 08/14/2026 15:34 | 1 | 94.00 |
| 08/14/2026 15:34 | 1 | 94.05 |
| 08/14/2026 15:34 | 1 | 94.05 |
| 08/14/2026 15:34 | 1 | 94.18 |
| 08/14/2026 15:34 | 1 | 94.15 |
| 08/14/2026 15:34 | 1 | 94.30 |
| 08/14/2026 15:32 | 35 | 94.08 |
| 08/14/2026 15:32 | 100 | 94.07 |
| 08/14/2026 15:32 | 41 | 94.05 |
| 08/14/2026 15:32 | 35 | 94.05 |
| 08/14/2026 15:32 | 24 | 94.05 |
| 08/14/2026 15:32 | 1 | 94.00 |
| 08/14/2026 15:31 | 10 | 93.90 |
| 08/14/2026 15:31 | 38 | 93.89 |
| 08/14/2026 15:31 | 3 | 93.82 |
| 08/14/2026 15:30 | 2 | 93.83 |
| 08/14/2026 15:30 | 25 | 93.70 |
| 08/14/2026 15:30 | 308 | 93.82 |
| 08/14/2026 14:29 | 4 | 93.50 |
| 08/14/2026 14:29 | 1 | 93.51 |
| 08/14/2026 14:29 | 1 | 93.50 |
| 08/14/2026 14:29 | 1 | 93.33 |
| 08/14/2026 14:29 | 1 | 93.33 |
| 08/14/2026 14:28 | 1 | 94.24 |
| 08/14/2026 14:28 | 1 | 94.47 |
| 08/14/2026 14:28 | 4 | 93.33 |
| 08/14/2026 14:28 | 2 | 93.33 |
| 08/14/2026 14:28 | 1 | 93.33 |
| 08/14/2026 14:27 | 1 | 93.33 |
| 08/14/2026 14:27 | 1 | 93.33 |