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 |
|---|---|---|---|---|
|
33.025
-0.325
(
-0.97% )
|
33.01
|
600 |
33.04
|
1,300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 33.025 |
| 08/14/2026 23:20 | � | 33.025 |
| 08/14/2026 22:30 | � | 33.025 |
| 08/14/2026 22:00 | � | 33.025 |
| 08/14/2026 22:00 | 55512 | 33.025 |
| 08/14/2026 21:59 | 100 | 33.01 |
| 08/14/2026 21:59 | 21 | 33.00 |
| 08/14/2026 21:59 | 7 | 33.00 |
| 08/14/2026 21:59 | 13 | 33.01 |
| 08/14/2026 21:59 | 9 | 33.01 |
| 08/14/2026 21:59 | 45 | 33.00 |
| 08/14/2026 21:59 | 272 | 33.00 |
| 08/14/2026 21:59 | 30 | 33.00 |
| 08/14/2026 21:59 | 70 | 33.00 |
| 08/14/2026 21:59 | 100 | 33.00 |
| 08/14/2026 21:59 | 55 | 33.00 |
| 08/14/2026 21:59 | 35 | 33.00 |
| 08/14/2026 21:59 | 40 | 33.00 |
| 08/14/2026 21:59 | 30 | 33.00 |
| 08/14/2026 21:59 | 5 | 33.00 |
| 08/14/2026 21:59 | 20 | 33.00 |
| 08/14/2026 21:59 | 3 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 14 | 33.02 |
| 08/14/2026 21:59 | 61 | 33.02 |
| 08/14/2026 21:59 | 66 | 33.02 |
| 08/14/2026 21:59 | 16 | 33.02 |
| 08/14/2026 21:59 | 35 | 33.01 |
| 08/14/2026 21:59 | 43 | 33.01 |
| 08/14/2026 21:59 | 57 | 33.01 |
| 08/14/2026 21:59 | 43 | 33.01 |
| 08/14/2026 21:59 | 42 | 33.00 |
| 08/14/2026 21:59 | 93 | 33.01 |
| 08/14/2026 21:59 | 64 | 33.01 |
| 08/14/2026 21:59 | 66 | 33.01 |
| 08/14/2026 21:59 | 6 | 33.01 |
| 08/14/2026 21:59 | 12 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 3 | 33.01 |
| 08/14/2026 21:59 | 5 | 33.01 |
| 08/14/2026 21:59 | 7 | 33.01 |
| 08/14/2026 21:59 | 5 | 33.01 |
| 08/14/2026 21:59 | 3 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 25 | 33.005 |
| 08/14/2026 21:59 | 42 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 18 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 2 | 33.01 |
| 08/14/2026 21:59 | 7 | 33.005 |
| 08/14/2026 21:59 | 3 | 33.01 |
| 08/14/2026 21:59 | 16 | 33.01 |
| 08/14/2026 21:59 | 100 | 33.005 |
| 08/14/2026 21:59 | 20 | 33.01 |
| 08/14/2026 21:59 | 30 | 33.005 |
| 08/14/2026 21:59 | 26 | 33.005 |
| 08/14/2026 21:59 | 95 | 33.00 |
| 08/14/2026 21:59 | 305 | 33.00 |
| 08/14/2026 21:59 | 195 | 33.00 |
| 08/14/2026 21:59 | 29 | 33.00 |
| 08/14/2026 21:59 | 100 | 33.00 |
| 08/14/2026 21:59 | 16 | 33.00 |
| 08/14/2026 21:59 | 48 | 33.00 |
| 08/14/2026 21:59 | 300 | 33.00 |
| 08/14/2026 21:59 | 199 | 33.005 |
| 08/14/2026 21:59 | 33 | 33.01 |
| 08/14/2026 21:59 | 4 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.005 |
| 08/14/2026 21:59 | 52 | 33.01 |
| 08/14/2026 21:59 | 58 | 33.01 |
| 08/14/2026 21:59 | 16 | 33.01 |
| 08/14/2026 21:59 | 105 | 33.005 |
| 08/14/2026 21:59 | 200 | 33.01 |
| 08/14/2026 21:59 | 108 | 33.01 |
| 08/14/2026 21:59 | 1 | 33.01 |
| 08/14/2026 21:59 | 22 | 33.01 |
| 08/14/2026 21:59 | 87 | 33.01 |
| 08/14/2026 21:59 | 28 | 33.01 |
| 08/14/2026 21:59 | 300 | 33.01 |
| 08/14/2026 21:59 | 20 | 33.01 |
| 08/14/2026 21:59 | 8 | 33.01 |
| 08/14/2026 21:59 | 100 | 33.02 |
| 08/14/2026 21:59 | 100 | 33.02 |
| 08/14/2026 21:59 | 186 | 33.02 |
| 08/14/2026 21:59 | 314 | 33.02 |
| 08/14/2026 21:59 | 4 | 33.02 |
| 08/14/2026 21:59 | 12 | 33.02 |
| 08/14/2026 21:59 | 200 | 33.02 |
| 08/14/2026 21:59 | 10 | 33.03 |
| 08/14/2026 21:59 | 10 | 33.03 |
| 08/14/2026 21:59 | 100 | 33.03 |
| 08/14/2026 21:59 | 200 | 33.03 |
| 08/14/2026 21:59 | 78 | 33.02 |
| 08/14/2026 21:59 | 20 | 33.03 |
| 08/14/2026 21:59 | 100 | 33.03 |
| 08/14/2026 21:59 | 22 | 33.03 |
| 08/14/2026 21:59 | 100 | 33.04 |
| 08/14/2026 21:59 | 4 | 33.04 |
| 08/14/2026 21:59 | 14 | 33.04 |
| 08/14/2026 21:59 | 20 | 33.04 |
| 08/14/2026 21:59 | 189 | 33.05 |
| 08/14/2026 21:59 | 3 | 33.05 |
| 08/14/2026 21:59 | 48 | 33.05 |
| 08/14/2026 21:59 | 30 | 33.05 |
| 08/14/2026 21:59 | 100 | 33.05 |
| 08/14/2026 21:59 | 25 | 33.05 |
| 08/14/2026 21:59 | 20 | 33.05 |
| 08/14/2026 21:59 | 216 | 33.05 |
| 08/14/2026 21:59 | 2 | 33.05 |
| 08/14/2026 21:59 | 100 | 33.05 |
| 08/14/2026 21:59 | 200 | 33.05 |
| 08/14/2026 21:59 | 6 | 33.05 |
| 08/14/2026 21:59 | 100 | 33.05 |
| 08/14/2026 21:59 | 14 | 33.05 |
| 08/14/2026 21:59 | 32 | 33.05 |
| 08/14/2026 21:59 | 100 | 33.05 |
| 08/14/2026 21:59 | 35 | 33.05 |
| 08/14/2026 21:59 | 18 | 33.05 |
| 08/14/2026 21:59 | 43 | 33.05 |
| 08/14/2026 21:59 | 43 | 33.05 |
| 08/14/2026 21:59 | 54 | 33.05 |
| 08/14/2026 21:59 | 246 | 33.05 |
| 08/14/2026 21:59 | 83 | 33.05 |
| 08/14/2026 21:59 | 38 | 33.055 |
| 08/14/2026 21:59 | 1 | 33.055 |
| 08/14/2026 21:58 | 21 | 33.05 |
| 08/14/2026 21:58 | 1 | 33.055 |
| 08/14/2026 21:58 | 4 | 33.05 |
| 08/14/2026 21:58 | 9 | 33.05 |
| 08/14/2026 21:58 | 10 | 33.05 |
| 08/14/2026 21:58 | 68 | 33.05 |
| 08/14/2026 21:58 | 69 | 33.05 |
| 08/14/2026 21:58 | 5 | 33.05 |
| 08/14/2026 21:58 | 3 | 33.05 |
| 08/14/2026 21:58 | 100 | 33.05 |
| 08/14/2026 21:58 | 11 | 33.05 |
| 08/14/2026 21:58 | 39 | 33.05 |
| 08/14/2026 21:58 | 1 | 33.05 |
| 08/14/2026 21:58 | 100 | 33.05 |
| 08/14/2026 21:58 | 107 | 33.05 |
| 08/14/2026 21:58 | 14 | 33.05 |
| 08/14/2026 21:58 | 3 | 33.05 |
| 08/14/2026 21:58 | 97 | 33.05 |
| 08/14/2026 21:58 | 14 | 33.05 |
| 08/14/2026 21:58 | 28 | 33.05 |
| 08/14/2026 21:58 | 65 | 33.05 |
| 08/14/2026 21:58 | 1 | 33.05 |
| 08/14/2026 21:58 | 3 | 33.05 |
| 08/14/2026 21:58 | 36 | 33.05 |
| 08/14/2026 21:58 | 61 | 33.05 |
| 08/14/2026 21:58 | 1 | 33.05 |
| 08/14/2026 21:58 | 22 | 33.05 |
| 08/14/2026 21:58 | 100 | 33.05 |
| 08/14/2026 21:58 | 22 | 33.05 |
| 08/14/2026 21:58 | 33 | 33.05 |
| 08/14/2026 21:58 | 36 | 33.05 |
| 08/14/2026 21:58 | 6 | 33.05 |
| 08/14/2026 21:58 | 12 | 33.05 |
| 08/14/2026 21:58 | 6 | 33.05 |
| 08/14/2026 21:58 | 94 | 33.05 |
| 08/14/2026 21:58 | 16 | 33.05 |
| 08/14/2026 21:58 | 22 | 33.05 |
| 08/14/2026 21:58 | 51 | 33.04 |
| 08/14/2026 21:58 | 6 | 33.04 |
| 08/14/2026 21:58 | 18 | 33.045 |
| 08/14/2026 21:58 | 12 | 33.045 |
| 08/14/2026 21:58 | 11 | 33.045 |
| 08/14/2026 21:58 | 7 | 33.045 |
| 08/14/2026 21:58 | 90 | 33.04 |
| 08/14/2026 21:58 | 150 | 33.04 |
| 08/14/2026 21:58 | 90 | 33.04 |
| 08/14/2026 21:58 | 100 | 33.04 |
| 08/14/2026 21:58 | 200 | 33.04 |
| 08/14/2026 21:58 | 100 | 33.04 |
| 08/14/2026 21:58 | 18 | 33.04 |
| 08/14/2026 21:57 | 30 | 33.04 |
| 08/14/2026 21:57 | 42 | 33.04 |
| 08/14/2026 21:57 | 100 | 33.04 |
| 08/14/2026 21:57 | 100 | 33.04 |
| 08/14/2026 21:57 | 6 | 33.04 |
| 08/14/2026 21:57 | 104 | 33.04 |
| 08/14/2026 21:57 | 15 | 33.04 |
| 08/14/2026 21:57 | 16 | 33.04 |
| 08/14/2026 21:57 | 46 | 33.04 |
| 08/14/2026 21:57 | 18 | 33.04 |
| 08/14/2026 21:57 | 7 | 33.045 |
| 08/14/2026 21:57 | 40 | 33.04 |
| 08/14/2026 21:57 | 38 | 33.03 |
| 08/14/2026 21:57 | 18 | 33.03 |
| 08/14/2026 21:57 | 100 | 33.02 |
| 08/14/2026 21:57 | 40 | 33.02 |
| 08/14/2026 21:57 | 100 | 33.02 |
| 08/14/2026 21:57 | 16 | 33.02 |
| 08/14/2026 21:57 | 11 | 33.02 |
| 08/14/2026 21:57 | 5 | 33.02 |
| 08/14/2026 21:57 | 42 | 33.02 |
| 08/14/2026 21:57 | 100 | 33.02 |
| 08/14/2026 21:57 | 41 | 33.02 |
| 08/14/2026 21:57 | 21 | 33.02 |
| 08/14/2026 21:57 | 20 | 33.02 |
| 08/14/2026 21:56 | 100 | 33.01 |
| 08/14/2026 21:56 | 200 | 33.01 |
| 08/14/2026 21:56 | 1 | 33.01 |
| 08/14/2026 21:56 | 22 | 33.01 |
| 08/14/2026 21:56 | 44 | 33.01 |
| 08/14/2026 21:56 | 6 | 33.01 |
| 08/14/2026 21:56 | 1 | 33.00 |
| 08/14/2026 21:56 | 1 | 33.00 |
| 08/14/2026 21:56 | 100 | 33.00 |
| 08/14/2026 21:56 | 69 | 33.00 |
| 08/14/2026 21:56 | 90 | 33.00 |
| 08/14/2026 21:56 | 10 | 33.00 |
| 08/14/2026 21:56 | 48 | 33.00 |
| 08/14/2026 21:56 | 24 | 33.00 |
| 08/14/2026 21:56 | 24 | 33.00 |
| 08/14/2026 21:56 | 11 | 33.00 |
| 08/14/2026 21:56 | 5 | 33.00 |
| 08/14/2026 21:56 | 3 | 33.00 |
| 08/14/2026 21:56 | 22 | 33.00 |
| 08/14/2026 21:56 | 100 | 33.00 |
| 08/14/2026 21:56 | 100 | 33.00 |
| 08/14/2026 21:56 | 69 | 33.00 |
| 08/14/2026 21:56 | 10 | 33.00 |
| 08/14/2026 21:56 | 24 | 33.00 |
| 08/14/2026 21:56 | 2 | 32.99 |
| 08/14/2026 21:55 | 1 | 32.99 |
| 08/14/2026 21:55 | 100 | 32.99 |
| 08/14/2026 21:55 | 17 | 32.99 |
| 08/14/2026 21:55 | 83 | 32.99 |
| 08/14/2026 21:55 | 7 | 32.99 |
| 08/14/2026 21:55 | 1 | 32.99 |
| 08/14/2026 21:55 | 20 | 32.99 |
| 08/14/2026 21:55 | 150 | 33.00 |
| 08/14/2026 21:55 | 75 | 33.00 |
| 08/14/2026 21:55 | 6 | 33.00 |
| 08/14/2026 21:55 | 30 | 33.005 |
| 08/14/2026 21:55 | 20 | 33.01 |
| 08/14/2026 21:55 | 20 | 33.01 |
| 08/14/2026 21:55 | 22 | 33.02 |
| 08/14/2026 21:55 | 22 | 33.02 |
| 08/14/2026 21:55 | 200 | 33.01 |
| 08/14/2026 21:55 | 39 | 33.01 |
| 08/14/2026 21:55 | 100 | 33.01 |
| 08/14/2026 21:55 | 5 | 33.02 |
| 08/14/2026 21:55 | 18 | 33.02 |
| 08/14/2026 21:55 | 24 | 33.02 |
| 08/14/2026 21:55 | 76 | 33.02 |
| 08/14/2026 21:55 | 24 | 33.02 |
| 08/14/2026 21:55 | 5 | 33.01 |
| 08/14/2026 21:55 | 100 | 33.01 |
| 08/14/2026 21:55 | 19 | 33.01 |
| 08/14/2026 21:55 | 17 | 33.01 |
| 08/14/2026 21:55 | 19 | 33.01 |
| 08/14/2026 21:55 | 20 | 33.01 |
| 08/14/2026 21:55 | 25 | 33.00 |
| 08/14/2026 21:54 | 1 | 33.00 |
| 08/14/2026 21:54 | 5 | 33.00 |
| 08/14/2026 21:54 | 1 | 33.00 |
| 08/14/2026 21:54 | 21 | 33.00 |
| 08/14/2026 21:54 | 24 | 33.00 |
| 08/14/2026 21:54 | 100 | 33.00 |
| 08/14/2026 21:54 | 9 | 33.00 |
| 08/14/2026 21:54 | 71 | 33.00 |
| 08/14/2026 21:54 | 100 | 33.00 |
| 08/14/2026 21:54 | 10 | 33.00 |
| 08/14/2026 21:54 | 20 | 32.99 |
| 08/14/2026 21:54 | 36 | 32.98 |
| 08/14/2026 21:54 | 108 | 32.98 |
| 08/14/2026 21:54 | 25 | 32.98 |
| 08/14/2026 21:54 | 7 | 32.98 |
| 08/14/2026 21:54 | 24 | 32.98 |
| 08/14/2026 21:54 | 2 | 32.99 |
| 08/14/2026 21:54 | 4 | 32.99 |
| 08/14/2026 21:54 | 31 | 32.99 |
| 08/14/2026 21:54 | 30 | 32.99 |
| 08/14/2026 21:54 | 6 | 32.99 |
| 08/14/2026 21:53 | 100 | 32.99 |
| 08/14/2026 21:51 | 30 | 32.995 |
| 08/14/2026 21:50 | 1 | 32.98 |
| 08/14/2026 21:50 | 20 | 32.98 |
| 08/14/2026 21:50 | 12 | 32.96 |
| 08/14/2026 21:50 | 46 | 32.97 |
| 08/14/2026 21:50 | 100 | 32.97 |
| 08/14/2026 21:50 | 20 | 32.97 |
| 08/14/2026 21:50 | 5 | 32.96 |
| 08/14/2026 21:50 | 49 | 32.95 |
| 08/14/2026 21:50 | 51 | 32.95 |
| 08/14/2026 21:50 | 5 | 32.95 |
| 08/14/2026 21:50 | 10 | 32.95 |
| 08/14/2026 21:50 | 5 | 32.95 |
| 08/14/2026 21:50 | 100 | 32.95 |
| 08/14/2026 21:50 | 100 | 32.95 |
| 08/14/2026 21:50 | 36 | 32.95 |
| 08/14/2026 21:50 | 38 | 32.95 |
| 08/14/2026 21:50 | 18 | 32.95 |
| 08/14/2026 21:50 | 15 | 32.94 |
| 08/14/2026 21:50 | 85 | 32.94 |
| 08/14/2026 21:50 | 1 | 32.94 |
| 08/14/2026 21:50 | 21 | 32.94 |
| 08/14/2026 21:50 | 12 | 32.93 |
| 08/14/2026 21:50 | 24 | 32.93 |
| 08/14/2026 21:50 | 22 | 32.92 |
| 08/14/2026 21:49 | 4 | 32.92 |
| 08/14/2026 21:49 | 40 | 32.92 |
| 08/14/2026 21:49 | 7 | 32.92 |
| 08/14/2026 21:49 | 20 | 32.92 |
| 08/14/2026 21:49 | 100 | 32.92 |
| 08/14/2026 21:49 | 100 | 32.92 |
| 08/14/2026 21:49 | 3 | 32.93 |
| 08/14/2026 21:49 | 1 | 32.93 |
| 08/14/2026 21:49 | 9 | 32.93 |
| 08/14/2026 21:49 | 9 | 32.93 |
| 08/14/2026 21:49 | 4 | 32.935 |
| 08/14/2026 21:49 | 1 | 32.935 |
| 08/14/2026 21:49 | 1 | 32.94 |
| 08/14/2026 21:49 | 26 | 32.93 |
| 08/14/2026 21:49 | 10 | 32.93 |
| 08/14/2026 21:48 | 50 | 32.92 |
| 08/14/2026 21:48 | 50 | 32.92 |
| 08/14/2026 21:48 | 2 | 32.92 |
| 08/14/2026 21:48 | 1 | 32.92 |
| 08/14/2026 21:48 | 22 | 32.92 |
| 08/14/2026 21:48 | 3 | 32.92 |
| 08/14/2026 21:48 | 1 | 32.92 |
| 08/14/2026 21:46 | 100 | 32.92 |
| 08/14/2026 21:46 | 42 | 32.92 |
| 08/14/2026 21:46 | 40 | 32.92 |
| 08/14/2026 21:46 | 20 | 32.92 |
| 08/14/2026 21:46 | 53 | 32.92 |
| 08/14/2026 21:46 | 100 | 32.92 |
| 08/14/2026 21:46 | 22 | 32.92 |
| 08/14/2026 21:46 | 100 | 32.93 |
| 08/14/2026 21:45 | 100 | 32.94 |
| 08/14/2026 21:45 | 100 | 32.94 |
| 08/14/2026 21:45 | 22 | 32.94 |
| 08/14/2026 21:44 | 8 | 32.95 |
| 08/14/2026 21:44 | 26 | 32.94 |
| 08/14/2026 21:43 | 10 | 32.94 |
| 08/14/2026 21:41 | 4 | 32.96 |
| 08/14/2026 21:41 | 20 | 32.96 |
| 08/14/2026 21:41 | 100 | 32.96 |
| 08/14/2026 21:41 | 100 | 32.96 |
| 08/14/2026 21:41 | 100 | 32.96 |
| 08/14/2026 21:41 | 100 | 32.96 |
| 08/14/2026 21:41 | 1 | 32.96 |
| 08/14/2026 21:41 | 22 | 32.96 |
| 08/14/2026 21:41 | 6 | 32.94 |
| 08/14/2026 21:40 | 18 | 32.95 |
| 08/14/2026 21:40 | 30 | 32.95 |
| 08/14/2026 21:40 | 18 | 32.95 |
| 08/14/2026 21:40 | 1 | 32.95 |
| 08/14/2026 21:40 | 5 | 32.94 |
| 08/14/2026 21:40 | 5 | 32.94 |
| 08/14/2026 21:40 | 3 | 32.94 |
| 08/14/2026 21:40 | 4 | 32.94 |
| 08/14/2026 21:39 | 1 | 32.93 |
| 08/14/2026 21:39 | 1 | 32.93 |
| 08/14/2026 21:39 | 1 | 32.93 |
| 08/14/2026 21:31 | 100 | 32.94 |
| 08/14/2026 21:30 | 1 | 32.93 |
| 08/14/2026 21:30 | 10 | 32.92 |
| 08/14/2026 21:30 | 10 | 32.92 |
| 08/14/2026 21:30 | 20 | 32.92 |
| 08/14/2026 21:30 | 100 | 32.92 |
| 08/14/2026 21:30 | 100 | 32.92 |
| 08/14/2026 21:30 | 22 | 32.92 |
| 08/14/2026 21:30 | 11 | 32.91 |
| 08/14/2026 21:30 | 12 | 32.91 |
| 08/14/2026 21:29 | 1 | 32.90 |
| 08/14/2026 21:29 | 100 | 32.91 |
| 08/14/2026 21:29 | 1 | 32.92 |
| 08/14/2026 21:29 | 20 | 32.92 |
| 08/14/2026 21:28 | 2 | 32.925 |
| 08/14/2026 21:28 | 1 | 32.93 |
| 08/14/2026 21:26 | 86 | 32.93 |
| 08/14/2026 21:26 | 78 | 32.93 |
| 08/14/2026 21:26 | 24 | 32.93 |
| 08/14/2026 21:26 | 1 | 32.94 |
| 08/14/2026 21:26 | 25 | 32.94 |
| 08/14/2026 21:24 | 27 | 32.94 |
| 08/14/2026 21:24 | 7 | 32.94 |
| 08/14/2026 21:24 | 7 | 32.94 |
| 08/14/2026 21:24 | 9 | 32.94 |
| 08/14/2026 21:24 | 80 | 32.94 |
| 08/14/2026 21:24 | 22 | 32.94 |
| 08/14/2026 21:24 | 2 | 32.95 |
| 08/14/2026 21:24 | 4 | 32.955 |
| 08/14/2026 21:23 | 12 | 32.94 |
| 08/14/2026 21:23 | 4 | 32.945 |
| 08/14/2026 21:23 | 1 | 32.945 |
| 08/14/2026 21:23 | 3 | 32.945 |
| 08/14/2026 21:23 | 5 | 32.94 |
| 08/14/2026 21:23 | 5 | 32.94 |
| 08/14/2026 21:23 | 10 | 32.94 |
| 08/14/2026 21:23 | 4 | 32.94 |
| 08/14/2026 21:23 | 11 | 32.94 |
| 08/14/2026 21:23 | 11 | 32.94 |
| 08/14/2026 21:23 | 11 | 32.94 |
| 08/14/2026 21:23 | 100 | 32.94 |
| 08/14/2026 21:23 | 3 | 32.94 |
| 08/14/2026 21:23 | 3 | 32.94 |
| 08/14/2026 21:22 | 1 | 32.935 |
| 08/14/2026 21:22 | 4 | 32.935 |
| 08/14/2026 21:22 | 2 | 32.935 |
| 08/14/2026 21:21 | 5 | 32.93 |
| 08/14/2026 21:21 | 9 | 32.93 |
| 08/14/2026 21:21 | 100 | 32.93 |
| 08/14/2026 21:21 | 52 | 32.93 |
| 08/14/2026 21:21 | 18 | 32.93 |
| 08/14/2026 21:21 | 24 | 32.93 |
| 08/14/2026 21:18 | 77 | 32.92 |
| 08/14/2026 21:18 | 23 | 32.92 |
| 08/14/2026 21:18 | 7 | 32.92 |
| 08/14/2026 21:18 | 22 | 32.92 |
| 08/14/2026 21:17 | 17 | 32.93 |
| 08/14/2026 21:17 | 68 | 32.93 |
| 08/14/2026 21:17 | 24 | 32.93 |
| 08/14/2026 21:17 | 4 | 32.935 |
| 08/14/2026 21:17 | 4 | 32.935 |
| 08/14/2026 21:16 | 13 | 32.94 |
| 08/14/2026 21:15 | 13 | 32.93 |
| 08/14/2026 21:13 | 5 | 32.93 |
| 08/14/2026 21:12 | 14 | 32.93 |
| 08/14/2026 21:12 | 11 | 32.93 |
| 08/14/2026 21:12 | 11 | 32.93 |
| 08/14/2026 21:12 | 11 | 32.93 |
| 08/14/2026 21:12 | 30 | 32.93 |
| 08/14/2026 21:11 | 5 | 32.92 |
| 08/14/2026 21:11 | 10 | 32.92 |
| 08/14/2026 21:11 | 100 | 32.92 |
| 08/14/2026 21:11 | 100 | 32.92 |
| 08/14/2026 21:11 | 26 | 32.92 |
| 08/14/2026 21:09 | 100 | 32.91 |
| 08/14/2026 21:09 | 7 | 32.91 |
| 08/14/2026 21:07 | 86 | 32.89 |
| 08/14/2026 21:07 | 52 | 32.89 |
| 08/14/2026 21:07 | 100 | 32.89 |
| 08/14/2026 21:07 | 28 | 32.89 |
| 08/14/2026 21:07 | 7 | 32.905 |
| 08/14/2026 21:05 | 100 | 32.90 |
| 08/14/2026 21:05 | 7 | 32.90 |
| 08/14/2026 21:05 | 7 | 32.90 |
| 08/14/2026 21:05 | 16 | 32.90 |
| 08/14/2026 21:05 | 20 | 32.90 |
| 08/14/2026 21:05 | 6 | 32.90 |
| 08/14/2026 21:05 | 7 | 32.905 |
| 08/14/2026 21:04 | 30 | 32.905 |
| 08/14/2026 21:04 | 30 | 32.91 |
| 08/14/2026 21:04 | 50 | 32.91 |
| 08/14/2026 21:04 | 100 | 32.91 |
| 08/14/2026 21:04 | 24 | 32.91 |
| 08/14/2026 21:04 | 6 | 32.91 |
| 08/14/2026 21:03 | 7 | 32.92 |
| 08/14/2026 21:03 | 3 | 32.92 |
| 08/14/2026 21:03 | 7 | 32.92 |
| 08/14/2026 21:02 | 26 | 32.92 |
| 08/14/2026 21:02 | 3 | 32.925 |
| 08/14/2026 21:02 | 8 | 32.925 |
| 08/14/2026 21:02 | 7 | 32.925 |
| 08/14/2026 21:02 | 11 | 32.92 |
| 08/14/2026 21:01 | 10 | 32.91 |
| 08/14/2026 21:01 | 11 | 32.91 |
| 08/14/2026 21:01 | 12 | 32.91 |
| 08/14/2026 21:01 | 20 | 32.91 |
| 08/14/2026 21:00 | 7 | 32.905 |
| 08/14/2026 21:00 | 5 | 32.90 |
| 08/14/2026 21:00 | 9 | 32.90 |
| 08/14/2026 21:00 | 3 | 32.90 |
| 08/14/2026 21:00 | 8 | 32.90 |
| 08/14/2026 21:00 | 10 | 32.90 |
| 08/14/2026 21:00 | 82 | 32.90 |
| 08/14/2026 21:00 | 2 | 32.90 |
| 08/14/2026 21:00 | 21 | 32.90 |
| 08/14/2026 21:00 | 4 | 32.90 |
| 08/14/2026 21:00 | 21 | 32.90 |
| 08/14/2026 21:00 | 1 | 32.90 |
| 08/14/2026 21:00 | 1 | 32.90 |
| 08/14/2026 21:00 | 26 | 32.90 |
| 08/14/2026 20:59 | 1 | 32.89 |
| 08/14/2026 20:58 | 6 | 32.89 |
| 08/14/2026 20:58 | 11 | 32.89 |
| 08/14/2026 20:58 | 11 | 32.89 |
| 08/14/2026 20:58 | 10 | 32.89 |
| 08/14/2026 20:56 | 4 | 32.89 |
| 08/14/2026 20:56 | 11 | 32.89 |
| 08/14/2026 20:56 | 11 | 32.89 |
| 08/14/2026 20:56 | 10 | 32.89 |
| 08/14/2026 20:51 | 11 | 32.89 |
| 08/14/2026 20:51 | 10 | 32.89 |
| 08/14/2026 20:49 | 1 | 32.89 |
| 08/14/2026 20:47 | 5 | 32.88 |
| 08/14/2026 20:47 | 10 | 32.88 |
| 08/14/2026 20:47 | 23 | 32.88 |
| 08/14/2026 20:47 | 26 | 32.88 |
| 08/14/2026 20:47 | 1 | 32.88 |
| 08/14/2026 20:47 | 43 | 32.88 |
| 08/14/2026 20:47 | 1 | 32.88 |
| 08/14/2026 20:47 | 99 | 32.88 |
| 08/14/2026 20:47 | 1 | 32.88 |
| 08/14/2026 20:47 | 15 | 32.87 |
| 08/14/2026 20:47 | 60 | 32.87 |
| 08/14/2026 20:47 | 20 | 32.87 |
| 08/14/2026 20:47 | 25 | 32.87 |
| 08/14/2026 20:47 | 100 | 32.87 |
| 08/14/2026 20:47 | 20 | 32.87 |
| 08/14/2026 20:47 | 60 | 32.87 |
| 08/14/2026 20:47 | 13 | 32.87 |
| 08/14/2026 20:47 | 28 | 32.87 |
| 08/14/2026 20:47 | 100 | 32.86 |
| 08/14/2026 20:44 | 100 | 32.86 |
| 08/14/2026 20:44 | 100 | 32.86 |
| 08/14/2026 20:43 | 5 | 32.87 |
| 08/14/2026 20:43 | 91 | 32.87 |
| 08/14/2026 20:43 | 100 | 32.87 |
| 08/14/2026 20:43 | 100 | 32.87 |
| 08/14/2026 20:43 | 100 | 32.87 |
| 08/14/2026 20:43 | 100 | 32.87 |
| 08/14/2026 20:43 | 1 | 32.87 |
| 08/14/2026 20:43 | 21 | 32.87 |
| 08/14/2026 20:43 | 50 | 32.87 |
| 08/14/2026 20:43 | 100 | 32.87 |
| 08/14/2026 20:43 | 28 | 32.87 |
| 08/14/2026 20:42 | 5 | 32.86 |
| 08/14/2026 20:40 | 23 | 32.87 |
| 08/14/2026 20:40 | 500 | 32.87 |
| 08/14/2026 20:40 | 2 | 32.87 |
| 08/14/2026 20:40 | 5 | 32.87 |
| 08/14/2026 20:40 | 8 | 32.87 |
| 08/14/2026 20:40 | 97 | 32.87 |
| 08/14/2026 20:40 | 3 | 32.87 |
| 08/14/2026 20:36 | 12 | 32.89 |
| 08/14/2026 20:36 | 12 | 32.89 |
| 08/14/2026 20:36 | 11 | 32.89 |
| 08/14/2026 20:33 | 99 | 32.89 |
| 08/14/2026 20:33 | 1 | 32.89 |
| 08/14/2026 20:33 | 21 | 32.90 |
| 08/14/2026 20:33 | 23 | 32.90 |
| 08/14/2026 20:33 | 100 | 32.90 |
| 08/14/2026 20:33 | 66 | 32.90 |
| 08/14/2026 20:33 | 20 | 32.90 |
| 08/14/2026 20:32 | 11 | 32.91 |
| 08/14/2026 20:32 | 1 | 32.91 |
| 08/14/2026 20:31 | 5 | 32.91 |
| 08/14/2026 20:31 | 100 | 32.91 |
| 08/14/2026 20:31 | 60 | 32.91 |
| 08/14/2026 20:31 | 18 | 32.91 |
| 08/14/2026 20:31 | 2 | 32.91 |
| 08/14/2026 20:31 | 100 | 32.91 |
| 08/14/2026 20:31 | 1 | 32.91 |
| 08/14/2026 20:31 | 2 | 32.91 |
| 08/14/2026 20:31 | 200 | 32.91 |
| 08/14/2026 20:31 | 48 | 32.91 |
| 08/14/2026 20:31 | 52 | 32.91 |
| 08/14/2026 20:31 | 50 | 32.91 |
| 08/14/2026 20:31 | 30 | 32.91 |
| 08/14/2026 20:30 | 5 | 32.90 |
| 08/14/2026 20:28 | 1 | 32.90 |
| 08/14/2026 20:28 | 4 | 32.90 |
| 08/14/2026 20:28 | 100 | 32.90 |
| 08/14/2026 20:28 | 1 | 32.91 |
| 08/14/2026 20:28 | 4 | 32.91 |
| 08/14/2026 20:27 | 30 | 32.91 |
| 08/14/2026 20:27 | 30 | 32.91 |
| 08/14/2026 20:26 | 4 | 32.91 |
| 08/14/2026 20:26 | 4 | 32.91 |
| 08/14/2026 20:25 | 100 | 32.91 |
| 08/14/2026 20:25 | 4 | 32.915 |
| 08/14/2026 20:25 | 28 | 32.915 |
| 08/14/2026 20:24 | 4 | 32.915 |
| 08/14/2026 20:24 | 28 | 32.91 |
| 08/14/2026 20:24 | 100 | 32.91 |
| 08/14/2026 20:24 | 1 | 32.91 |
| 08/14/2026 20:24 | 30 | 32.91 |
| 08/14/2026 20:24 | 4 | 32.915 |
| 08/14/2026 20:24 | 26 | 32.92 |
| 08/14/2026 20:24 | 4 | 32.93 |
| 08/14/2026 20:24 | 5 | 32.93 |
| 08/14/2026 20:24 | 46 | 32.93 |
| 08/14/2026 20:24 | 100 | 32.93 |
| 08/14/2026 20:24 | 100 | 32.93 |
| 08/14/2026 20:24 | 2 | 32.93 |
| 08/14/2026 20:24 | 26 | 32.93 |
| 08/14/2026 20:24 | 10 | 32.92 |
| 08/14/2026 20:24 | 1 | 32.92 |
| 08/14/2026 20:24 | 19 | 32.92 |
| 08/14/2026 20:24 | 77 | 32.92 |
| 08/14/2026 20:24 | 100 | 32.92 |
| 08/14/2026 20:24 | 10 | 32.92 |
| 08/14/2026 20:24 | 44 | 32.92 |
| 08/14/2026 20:24 | 26 | 32.92 |
| 08/14/2026 20:22 | 41 | 32.91 |
| 08/14/2026 20:22 | 5 | 32.92 |
| 08/14/2026 20:22 | 4 | 32.92 |
| 08/14/2026 20:22 | 4 | 32.92 |
| 08/14/2026 20:22 | 4 | 32.915 |
| 08/14/2026 20:22 | 55 | 32.92 |
| 08/14/2026 20:22 | 55 | 32.92 |
| 08/14/2026 20:22 | 55 | 32.92 |
| 08/14/2026 20:22 | 5 | 32.92 |
| 08/14/2026 20:22 | 1 | 32.92 |
| 08/14/2026 20:22 | 9 | 32.92 |
| 08/14/2026 20:22 | 100 | 32.92 |
| 08/14/2026 20:22 | 4 | 32.925 |
| 08/14/2026 20:22 | 26 | 32.92 |
| 08/14/2026 20:21 | 15 | 32.91 |
| 08/14/2026 20:21 | 26 | 32.91 |
| 08/14/2026 20:21 | 4 | 32.92 |
| 08/14/2026 20:21 | 4 | 32.92 |
| 08/14/2026 20:21 | 4 | 32.92 |
| 08/14/2026 20:20 | 4 | 32.915 |
| 08/14/2026 20:19 | 4 | 32.92 |
| 08/14/2026 20:18 | 100 | 32.92 |
| 08/14/2026 20:17 | 4 | 32.92 |
| 08/14/2026 20:17 | 65 | 32.91 |
| 08/14/2026 20:17 | 26 | 32.91 |
| 08/14/2026 20:17 | 4 | 32.92 |
| 08/14/2026 20:17 | 5 | 32.92 |
| 08/14/2026 20:17 | 1 | 32.92 |
| 08/14/2026 20:16 | 66 | 32.91 |
| 08/14/2026 20:16 | 10 | 32.91 |
| 08/14/2026 20:16 | 24 | 32.91 |
| 08/14/2026 20:16 | 37 | 32.92 |
| 08/14/2026 20:16 | 13 | 32.92 |
| 08/14/2026 20:16 | 50 | 32.92 |
| 08/14/2026 20:16 | 50 | 32.92 |
| 08/14/2026 20:16 | 50 | 32.92 |
| 08/14/2026 20:16 | 63 | 32.92 |
| 08/14/2026 20:16 | 5 | 32.92 |
| 08/14/2026 20:16 | 22 | 32.92 |
| 08/14/2026 20:16 | 41 | 32.92 |
| 08/14/2026 20:15 | 41 | 32.92 |
| 08/14/2026 20:15 | 41 | 32.92 |
| 08/14/2026 20:15 | 12 | 32.92 |
| 08/14/2026 20:15 | 41 | 32.92 |
| 08/14/2026 20:15 | 100 | 32.92 |
| 08/14/2026 20:15 | 5 | 32.92 |
| 08/14/2026 20:15 | 6 | 32.93 |
| 08/14/2026 20:15 | 44 | 32.93 |
| 08/14/2026 20:15 | 1 | 32.93 |
| 08/14/2026 20:15 | 1 | 32.93 |
| 08/14/2026 20:14 | 5 | 32.94 |
| 08/14/2026 20:14 | 5 | 32.94 |
| 08/14/2026 20:14 | 100 | 32.94 |
| 08/14/2026 20:11 | 100 | 32.94 |
| 08/14/2026 20:08 | 500 | 32.94 |
| 08/14/2026 20:08 | 14 | 32.94 |
| 08/14/2026 20:08 | 22 | 32.94 |
| 08/14/2026 20:08 | 27 | 32.95 |
| 08/14/2026 20:08 | 100 | 32.95 |
| 08/14/2026 20:08 | 29 | 32.95 |
| 08/14/2026 20:08 | 101 | 32.96 |
| 08/14/2026 20:08 | 100 | 32.96 |
| 08/14/2026 20:08 | 100 | 32.96 |
| 08/14/2026 20:08 | 19 | 32.96 |
| 08/14/2026 20:08 | 71 | 32.96 |
| 08/14/2026 20:08 | 71 | 32.96 |
| 08/14/2026 20:08 | 49 | 32.96 |
| 08/14/2026 20:08 | 22 | 32.96 |
| 08/14/2026 20:06 | 100 | 32.96 |
| 08/14/2026 20:06 | 1 | 32.96 |
| 08/14/2026 20:06 | 22 | 32.96 |
| 08/14/2026 20:06 | 79 | 32.97 |
| 08/14/2026 20:06 | 20 | 32.97 |
| 08/14/2026 20:06 | 1 | 32.98 |
| 08/14/2026 20:06 | 28 | 32.975 |
| 08/14/2026 20:06 | 74 | 32.98 |
| 08/14/2026 20:06 | 100 | 32.98 |
| 08/14/2026 20:06 | 100 | 32.98 |
| 08/14/2026 20:06 | 5 | 32.98 |
| 08/14/2026 20:06 | 6 | 32.98 |
| 08/14/2026 20:05 | 69 | 32.99 |
| 08/14/2026 20:05 | 2 | 32.99 |
| 08/14/2026 20:05 | 2 | 32.99 |
| 08/14/2026 20:05 | 20 | 32.99 |
| 08/14/2026 20:05 | 20 | 32.98 |
| 08/14/2026 20:05 | 24 | 32.98 |
| 08/14/2026 20:04 | 69 | 32.99 |
| 08/14/2026 20:04 | 39 | 32.99 |
| 08/14/2026 20:04 | 20 | 32.99 |
| 08/14/2026 20:03 | 3 | 33.00 |
| 08/14/2026 20:03 | 26 | 33.00 |
| 08/14/2026 20:03 | 24 | 33.00 |
| 08/14/2026 20:01 | 1 | 33.01 |
| 08/14/2026 20:01 | 5 | 33.01 |
| 08/14/2026 20:00 | 1 | 32.99 |
| 08/14/2026 20:00 | 76 | 32.99 |
| 08/14/2026 20:00 | 4 | 32.99 |
| 08/14/2026 20:00 | 20 | 32.99 |
| 08/14/2026 20:00 | 3 | 33.00 |
| 08/14/2026 20:00 | 19 | 33.01 |
| 08/14/2026 20:00 | 20 | 33.01 |
| 08/14/2026 20:00 | 100 | 33.00 |
| 08/14/2026 20:00 | 12 | 33.00 |
| 08/14/2026 20:00 | 1 | 33.00 |
| 08/14/2026 20:00 | 2 | 33.00 |
| 08/14/2026 20:00 | 20 | 33.00 |
| 08/14/2026 20:00 | 2 | 33.00 |
| 08/14/2026 20:00 | 20 | 33.00 |
| 08/14/2026 20:00 | 1 | 33.00 |
| 08/14/2026 20:00 | 6 | 33.00 |
| 08/14/2026 20:00 | 12 | 33.00 |
| 08/14/2026 20:00 | 7 | 33.00 |
| 08/14/2026 20:00 | 24 | 33.00 |
| 08/14/2026 19:55 | 2 | 32.99 |
| 08/14/2026 19:55 | 5 | 32.99 |
| 08/14/2026 19:54 | 77 | 32.99 |
| 08/14/2026 19:54 | 10 | 32.99 |
| 08/14/2026 19:54 | 42 | 32.99 |
| 08/14/2026 19:54 | 20 | 32.99 |
| 08/14/2026 19:54 | 2 | 32.98 |
| 08/14/2026 19:54 | 1 | 32.98 |
| 08/14/2026 19:52 | 2 | 32.98 |
| 08/14/2026 19:52 | 2 | 32.98 |
| 08/14/2026 19:52 | 20 | 32.98 |
| 08/14/2026 19:50 | 4 | 32.97 |
| 08/14/2026 19:50 | 5 | 32.97 |
| 08/14/2026 19:49 | 1 | 32.975 |
| 08/14/2026 19:47 | 51 | 32.98 |
| 08/14/2026 19:47 | 100 | 32.98 |
| 08/14/2026 19:47 | 100 | 32.98 |
| 08/14/2026 19:47 | 5 | 32.98 |
| 08/14/2026 19:47 | 24 | 32.98 |
| 08/14/2026 19:47 | 100 | 32.97 |
| 08/14/2026 19:47 | 20 | 32.97 |
| 08/14/2026 19:46 | 42 | 32.97 |
| 08/14/2026 19:46 | 34 | 32.97 |
| 08/14/2026 19:46 | 16 | 32.97 |
| 08/14/2026 19:45 | 1 | 32.98 |
| 08/14/2026 19:45 | 18 | 32.98 |
| 08/14/2026 19:45 | 8 | 32.98 |
| 08/14/2026 19:45 | 24 | 32.98 |
| 08/14/2026 19:45 | 100 | 32.99 |
| 08/14/2026 19:45 | 20 | 32.99 |
| 08/14/2026 19:44 | 1 | 32.99 |
| 08/14/2026 19:44 | 20 | 32.99 |
| 08/14/2026 19:44 | 1 | 32.99 |
| 08/14/2026 19:43 | 5 | 32.985 |
| 08/14/2026 19:42 | 5 | 32.99 |
| 08/14/2026 19:42 | 1 | 32.99 |
| 08/14/2026 19:42 | 20 | 32.99 |
| 08/14/2026 19:42 | 129 | 32.99 |
| 08/14/2026 19:42 | 21 | 32.99 |
| 08/14/2026 19:42 | 20 | 32.99 |
| 08/14/2026 19:42 | 1 | 32.99 |
| 08/14/2026 19:41 | 82 | 32.98 |
| 08/14/2026 19:41 | 18 | 32.98 |
| 08/14/2026 19:41 | 5 | 32.99 |
| 08/14/2026 19:41 | 1 | 32.99 |