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 |
|---|---|---|---|---|
|
45.54
+1.34
(
+3.03% )
|
45.60
|
400 |
45.62
|
1,700 |
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 | � | 45.54 |
| 08/14/2026 23:50 | 5 | 45.58 |
| 08/14/2026 23:50 | 1 | 45.53 |
| 08/14/2026 23:50 | 5 | 45.53 |
| 08/14/2026 23:50 | 1 | 45.52 |
| 08/14/2026 23:50 | 13 | 45.52 |
| 08/14/2026 23:50 | 5 | 45.47 |
| 08/14/2026 23:50 | 8 | 45.46 |
| 08/14/2026 23:50 | 5 | 45.42 |
| 08/14/2026 23:50 | 9 | 45.35 |
| 08/14/2026 23:50 | 8 | 45.35 |
| 08/14/2026 23:50 | 1 | 44.92 |
| 08/14/2026 23:50 | 1 | 45.21 |
| 08/14/2026 23:50 | 4 | 45.22 |
| 08/14/2026 23:50 | 4 | 45.22 |
| 08/14/2026 23:50 | 5 | 45.27 |
| 08/14/2026 23:50 | 5 | 45.53 |
| 08/14/2026 23:50 | 1 | 45.52 |
| 08/14/2026 23:50 | 14 | 45.45 |
| 08/14/2026 23:50 | 46 | 45.45 |
| 08/14/2026 23:50 | 1 | 45.18 |
| 08/14/2026 23:50 | 13 | 45.21 |
| 08/14/2026 23:50 | 5 | 45.30 |
| 08/14/2026 23:50 | 46 | 45.19 |
| 08/14/2026 23:50 | 5 | 45.20 |
| 08/14/2026 23:50 | 1 | 45.21 |
| 08/14/2026 23:50 | 154 | 46.00 |
| 08/14/2026 23:50 | 13 | 46.00 |
| 08/14/2026 23:50 | 183 | 46.00 |
| 08/14/2026 23:50 | 500 | 45.99 |
| 08/14/2026 23:50 | 100 | 45.91 |
| 08/14/2026 23:50 | 50 | 45.90 |
| 08/14/2026 23:20 | � | 45.54 |
| 08/14/2026 22:30 | � | 45.54 |
| 08/14/2026 22:00 | � | 45.54 |
| 08/14/2026 22:00 | 47545 | 45.54 |
| 08/14/2026 22:00 | 20 | 45.64 |
| 08/14/2026 21:59 | 2 | 45.62 |
| 08/14/2026 21:59 | 2 | 45.62 |
| 08/14/2026 21:59 | 3 | 45.62 |
| 08/14/2026 21:59 | 4 | 45.62 |
| 08/14/2026 21:59 | 5 | 45.62 |
| 08/14/2026 21:59 | 600 | 45.60 |
| 08/14/2026 21:59 | 474 | 45.60 |
| 08/14/2026 21:59 | 26 | 45.60 |
| 08/14/2026 21:59 | 7 | 45.62 |
| 08/14/2026 21:59 | 11 | 45.62 |
| 08/14/2026 21:59 | 7 | 45.59 |
| 08/14/2026 21:59 | 8 | 45.62 |
| 08/14/2026 21:59 | 267 | 45.58 |
| 08/14/2026 21:59 | 100 | 45.59 |
| 08/14/2026 21:59 | 70 | 45.59 |
| 08/14/2026 21:59 | 10 | 45.64 |
| 08/14/2026 21:59 | 100 | 45.61 |
| 08/14/2026 21:59 | 67 | 45.59 |
| 08/14/2026 21:59 | 51 | 45.59 |
| 08/14/2026 21:59 | 100 | 45.59 |
| 08/14/2026 21:59 | 8 | 45.59 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 70 | 45.60 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 7 | 45.66 |
| 08/14/2026 21:59 | 48 | 45.66 |
| 08/14/2026 21:59 | 20 | 45.63 |
| 08/14/2026 21:59 | 1 | 45.63 |
| 08/14/2026 21:59 | 1 | 45.63 |
| 08/14/2026 21:59 | 28 | 45.63 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 200 | 45.62 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 100 | 45.63 |
| 08/14/2026 21:59 | 50 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 80 | 45.60 |
| 08/14/2026 21:59 | 20 | 45.60 |
| 08/14/2026 21:59 | 92 | 45.665 |
| 08/14/2026 21:59 | 70 | 45.665 |
| 08/14/2026 21:59 | 84 | 45.665 |
| 08/14/2026 21:59 | 16 | 45.64 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 100 | 45.65 |
| 08/14/2026 21:59 | 137 | 45.65 |
| 08/14/2026 21:59 | 23 | 45.60 |
| 08/14/2026 21:59 | 25 | 45.60 |
| 08/14/2026 21:59 | 75 | 45.60 |
| 08/14/2026 21:59 | 24 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.63 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 9 | 45.66 |
| 08/14/2026 21:59 | 50 | 45.63 |
| 08/14/2026 21:59 | 46 | 45.60 |
| 08/14/2026 21:59 | 54 | 45.60 |
| 08/14/2026 21:59 | 46 | 45.60 |
| 08/14/2026 21:59 | 3 | 45.66 |
| 08/14/2026 21:59 | 32 | 45.66 |
| 08/14/2026 21:59 | 15 | 45.59 |
| 08/14/2026 21:59 | 100 | 45.59 |
| 08/14/2026 21:59 | 70 | 45.60 |
| 08/14/2026 21:59 | 59 | 45.60 |
| 08/14/2026 21:59 | 34 | 45.66 |
| 08/14/2026 21:59 | 93 | 45.66 |
| 08/14/2026 21:59 | 6 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 25 | 45.67 |
| 08/14/2026 21:59 | 25 | 45.67 |
| 08/14/2026 21:59 | 25 | 45.67 |
| 08/14/2026 21:59 | 13 | 45.64 |
| 08/14/2026 21:59 | 20 | 45.60 |
| 08/14/2026 21:59 | 19 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 29 | 45.65 |
| 08/14/2026 21:59 | 97 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.63 |
| 08/14/2026 21:59 | 100 | 45.63 |
| 08/14/2026 21:59 | 7 | 45.67 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.66 |
| 08/14/2026 21:59 | 1 | 45.63 |
| 08/14/2026 21:59 | 80 | 45.66 |
| 08/14/2026 21:59 | 28 | 45.67 |
| 08/14/2026 21:59 | 79 | 45.66 |
| 08/14/2026 21:59 | 88 | 45.665 |
| 08/14/2026 21:59 | 1 | 45.665 |
| 08/14/2026 21:59 | 1 | 45.72 |
| 08/14/2026 21:59 | 1 | 45.665 |
| 08/14/2026 21:59 | 15 | 45.70 |
| 08/14/2026 21:59 | 12 | 45.72 |
| 08/14/2026 21:59 | 2 | 45.71 |
| 08/14/2026 21:59 | 1 | 45.71 |
| 08/14/2026 21:59 | 8 | 45.70 |
| 08/14/2026 21:59 | 30 | 45.64 |
| 08/14/2026 21:59 | 70 | 45.65 |
| 08/14/2026 21:59 | 149 | 45.64 |
| 08/14/2026 21:59 | 110 | 45.64 |
| 08/14/2026 21:59 | 2 | 45.64 |
| 08/14/2026 21:59 | 1 | 45.59 |
| 08/14/2026 21:59 | 4 | 45.60 |
| 08/14/2026 21:59 | 23 | 45.60 |
| 08/14/2026 21:59 | 452 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 17 | 45.59 |
| 08/14/2026 21:59 | 4 | 45.58 |
| 08/14/2026 21:59 | 100 | 45.58 |
| 08/14/2026 21:59 | 100 | 45.58 |
| 08/14/2026 21:59 | 100 | 45.58 |
| 08/14/2026 21:59 | 95 | 45.58 |
| 08/14/2026 21:59 | 5 | 45.58 |
| 08/14/2026 21:59 | 12 | 45.58 |
| 08/14/2026 21:59 | 5 | 45.58 |
| 08/14/2026 21:59 | 5 | 45.58 |
| 08/14/2026 21:59 | 45 | 45.60 |
| 08/14/2026 21:59 | 5 | 45.60 |
| 08/14/2026 21:59 | 63 | 45.58 |
| 08/14/2026 21:59 | 37 | 45.59 |
| 08/14/2026 21:59 | 63 | 45.59 |
| 08/14/2026 21:59 | 100 | 45.59 |
| 08/14/2026 21:59 | 35 | 45.59 |
| 08/14/2026 21:59 | 20 | 45.59 |
| 08/14/2026 21:59 | 26 | 45.59 |
| 08/14/2026 21:59 | 2 | 45.59 |
| 08/14/2026 21:59 | 19 | 45.59 |
| 08/14/2026 21:59 | 17 | 45.59 |
| 08/14/2026 21:59 | 2 | 45.59 |
| 08/14/2026 21:59 | 1 | 45.59 |
| 08/14/2026 21:59 | 12 | 45.60 |
| 08/14/2026 21:59 | 38 | 45.60 |
| 08/14/2026 21:59 | 8 | 45.64 |
| 08/14/2026 21:59 | 1 | 45.64 |
| 08/14/2026 21:59 | 30 | 45.64 |
| 08/14/2026 21:59 | 99 | 45.64 |
| 08/14/2026 21:59 | 100 | 45.64 |
| 08/14/2026 21:59 | 1 | 45.64 |
| 08/14/2026 21:59 | 1 | 45.64 |
| 08/14/2026 21:59 | 23 | 45.64 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 50 | 45.60 |
| 08/14/2026 21:59 | 100 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.64 |
| 08/14/2026 21:58 | 100 | 45.62 |
| 08/14/2026 21:58 | 23 | 45.56 |
| 08/14/2026 21:58 | 1 | 45.63 |
| 08/14/2026 21:58 | 100 | 45.58 |
| 08/14/2026 21:58 | 100 | 45.58 |
| 08/14/2026 21:58 | 357 | 45.55 |
| 08/14/2026 21:58 | 200 | 45.55 |
| 08/14/2026 21:58 | 19 | 45.55 |
| 08/14/2026 21:58 | 180 | 45.55 |
| 08/14/2026 21:58 | 1 | 45.55 |
| 08/14/2026 21:58 | 20 | 45.55 |
| 08/14/2026 21:58 | 180 | 45.55 |
| 08/14/2026 21:58 | 20 | 45.55 |
| 08/14/2026 21:58 | 200 | 45.55 |
| 08/14/2026 21:58 | 351 | 45.55 |
| 08/14/2026 21:58 | 100 | 45.55 |
| 08/14/2026 21:58 | 100 | 45.55 |
| 08/14/2026 21:58 | 23 | 45.56 |
| 08/14/2026 21:58 | 77 | 45.56 |
| 08/14/2026 21:58 | 23 | 45.56 |
| 08/14/2026 21:58 | 77 | 45.56 |
| 08/14/2026 21:58 | 23 | 45.56 |
| 08/14/2026 21:58 | 2 | 45.56 |
| 08/14/2026 21:58 | 200 | 45.56 |
| 08/14/2026 21:58 | 18 | 45.56 |
| 08/14/2026 21:58 | 9 | 45.56 |
| 08/14/2026 21:58 | 28 | 45.56 |
| 08/14/2026 21:58 | 98 | 45.56 |
| 08/14/2026 21:58 | 2 | 45.56 |
| 08/14/2026 21:58 | 6 | 45.56 |
| 08/14/2026 21:58 | 2 | 45.56 |
| 08/14/2026 21:58 | 38 | 45.56 |
| 08/14/2026 21:58 | 73 | 45.54 |
| 08/14/2026 21:58 | 5 | 45.47 |
| 08/14/2026 21:58 | 19 | 45.47 |
| 08/14/2026 21:58 | 70 | 45.48 |
| 08/14/2026 21:58 | 1 | 45.48 |
| 08/14/2026 21:58 | 5 | 45.50 |
| 08/14/2026 21:58 | 52 | 45.55 |
| 08/14/2026 21:58 | 48 | 45.55 |
| 08/14/2026 21:58 | 76 | 45.55 |
| 08/14/2026 21:58 | 124 | 45.55 |
| 08/14/2026 21:58 | 20 | 45.56 |
| 08/14/2026 21:58 | 100 | 45.56 |
| 08/14/2026 21:58 | 1 | 45.56 |
| 08/14/2026 21:58 | 1 | 45.56 |
| 08/14/2026 21:58 | 1 | 45.56 |
| 08/14/2026 21:58 | 44 | 45.56 |
| 08/14/2026 21:58 | 56 | 45.56 |
| 08/14/2026 21:58 | 44 | 45.56 |
| 08/14/2026 21:58 | 7 | 45.56 |
| 08/14/2026 21:58 | 18 | 45.56 |
| 08/14/2026 21:58 | 100 | 45.56 |
| 08/14/2026 21:58 | 100 | 45.62 |
| 08/14/2026 21:58 | 1 | 45.62 |
| 08/14/2026 21:58 | 1 | 45.62 |
| 08/14/2026 21:58 | 1 | 45.62 |
| 08/14/2026 21:58 | 1 | 45.62 |
| 08/14/2026 21:58 | 1 | 45.62 |
| 08/14/2026 21:58 | 100 | 45.60 |
| 08/14/2026 21:58 | 20 | 45.63 |
| 08/14/2026 21:58 | 23 | 45.60 |
| 08/14/2026 21:58 | 33 | 45.60 |
| 08/14/2026 21:58 | 38 | 45.60 |
| 08/14/2026 21:58 | 35 | 45.60 |
| 08/14/2026 21:58 | 27 | 45.60 |
| 08/14/2026 21:58 | 2 | 45.60 |
| 08/14/2026 21:58 | 12 | 45.60 |
| 08/14/2026 21:58 | 5 | 45.60 |
| 08/14/2026 21:58 | 1 | 45.60 |
| 08/14/2026 21:58 | 21 | 45.60 |
| 08/14/2026 21:58 | 100 | 45.60 |
| 08/14/2026 21:58 | 2 | 45.60 |
| 08/14/2026 21:58 | 4 | 45.60 |
| 08/14/2026 21:58 | 4 | 45.60 |
| 08/14/2026 21:58 | 2 | 45.60 |
| 08/14/2026 21:58 | 11 | 45.60 |
| 08/14/2026 21:58 | 92 | 45.60 |
| 08/14/2026 21:58 | 71 | 45.60 |
| 08/14/2026 21:58 | 22 | 45.60 |
| 08/14/2026 21:58 | 15 | 45.60 |
| 08/14/2026 21:58 | 5 | 45.60 |
| 08/14/2026 21:58 | 5 | 45.61 |
| 08/14/2026 21:58 | 100 | 45.63 |
| 08/14/2026 21:58 | 22 | 45.62 |
| 08/14/2026 21:58 | 15 | 45.61 |
| 08/14/2026 21:58 | 19 | 45.61 |
| 08/14/2026 21:58 | 10 | 45.62 |
| 08/14/2026 21:58 | 7 | 45.62 |
| 08/14/2026 21:58 | 66 | 45.63 |
| 08/14/2026 21:58 | 11 | 45.63 |
| 08/14/2026 21:58 | 69 | 45.63 |
| 08/14/2026 21:58 | 17 | 45.63 |
| 08/14/2026 21:58 | 1 | 45.63 |
| 08/14/2026 21:58 | 1 | 45.63 |
| 08/14/2026 21:58 | 1 | 45.63 |
| 08/14/2026 21:57 | 1 | 45.63 |
| 08/14/2026 21:57 | 1 | 45.63 |
| 08/14/2026 21:57 | 14 | 45.64 |
| 08/14/2026 21:57 | 1 | 45.63 |
| 08/14/2026 21:57 | 2 | 45.64 |
| 08/14/2026 21:57 | 38 | 45.64 |
| 08/14/2026 21:57 | 38 | 45.64 |
| 08/14/2026 21:57 | 100 | 45.64 |
| 08/14/2026 21:57 | 12 | 45.64 |
| 08/14/2026 21:57 | 70 | 45.64 |
| 08/14/2026 21:57 | 1 | 45.64 |
| 08/14/2026 21:57 | 200 | 45.64 |
| 08/14/2026 21:57 | 100 | 45.64 |
| 08/14/2026 21:57 | 100 | 45.64 |
| 08/14/2026 21:57 | 88 | 45.63 |
| 08/14/2026 21:57 | 11 | 45.63 |
| 08/14/2026 21:57 | 150 | 45.64 |
| 08/14/2026 21:57 | 200 | 45.64 |
| 08/14/2026 21:57 | 200 | 45.62 |
| 08/14/2026 21:57 | 200 | 45.61 |
| 08/14/2026 21:57 | 100 | 45.62 |
| 08/14/2026 21:57 | 200 | 45.57 |
| 08/14/2026 21:57 | 100 | 45.55 |
| 08/14/2026 21:57 | 100 | 45.54 |
| 08/14/2026 21:57 | 1 | 45.54 |
| 08/14/2026 21:57 | 2 | 45.50 |
| 08/14/2026 21:57 | 100 | 45.535 |
| 08/14/2026 21:57 | 100 | 45.53 |
| 08/14/2026 21:57 | 200 | 45.54 |
| 08/14/2026 21:57 | 200 | 45.54 |
| 08/14/2026 21:57 | 1 | 45.54 |
| 08/14/2026 21:57 | 100 | 45.54 |
| 08/14/2026 21:57 | 1 | 45.54 |
| 08/14/2026 21:57 | 23 | 45.54 |
| 08/14/2026 21:57 | 20 | 45.47 |
| 08/14/2026 21:57 | 28 | 45.46 |
| 08/14/2026 21:57 | 30 | 45.51 |
| 08/14/2026 21:57 | 70 | 45.50 |
| 08/14/2026 21:57 | 100 | 45.49 |
| 08/14/2026 21:57 | 29 | 45.48 |
| 08/14/2026 21:57 | 100 | 45.48 |
| 08/14/2026 21:57 | 1 | 45.48 |
| 08/14/2026 21:57 | 20 | 45.48 |
| 08/14/2026 21:57 | 5 | 45.52 |
| 08/14/2026 21:57 | 11 | 45.52 |
| 08/14/2026 21:57 | 100 | 45.53 |
| 08/14/2026 21:57 | 200 | 45.53 |
| 08/14/2026 21:57 | 88 | 45.53 |
| 08/14/2026 21:57 | 44 | 45.53 |
| 08/14/2026 21:57 | 41 | 45.53 |
| 08/14/2026 21:57 | 44 | 45.53 |
| 08/14/2026 21:57 | 8 | 45.53 |
| 08/14/2026 21:57 | 100 | 45.53 |
| 08/14/2026 21:57 | 100 | 45.53 |
| 08/14/2026 21:57 | 100 | 45.53 |
| 08/14/2026 21:57 | 1 | 45.53 |
| 08/14/2026 21:57 | 61 | 45.53 |
| 08/14/2026 21:57 | 17 | 45.53 |
| 08/14/2026 21:57 | 10 | 45.53 |
| 08/14/2026 21:57 | 16 | 45.53 |
| 08/14/2026 21:57 | 6 | 45.53 |
| 08/14/2026 21:57 | 21 | 45.53 |
| 08/14/2026 21:57 | 3 | 45.53 |
| 08/14/2026 21:57 | 5 | 45.53 |
| 08/14/2026 21:57 | 14 | 45.53 |
| 08/14/2026 21:57 | 2 | 45.53 |
| 08/14/2026 21:57 | 1 | 45.53 |
| 08/14/2026 21:57 | 40 | 45.53 |
| 08/14/2026 21:57 | 47 | 45.53 |
| 08/14/2026 21:57 | 20 | 45.53 |
| 08/14/2026 21:57 | 20 | 45.53 |
| 08/14/2026 21:57 | 78 | 45.53 |
| 08/14/2026 21:57 | 108 | 45.53 |
| 08/14/2026 21:57 | 100 | 45.55 |
| 08/14/2026 21:57 | 4 | 45.57 |
| 08/14/2026 21:57 | 100 | 45.575 |
| 08/14/2026 21:56 | 150 | 45.60 |
| 08/14/2026 21:56 | 5 | 45.60 |
| 08/14/2026 21:56 | 150 | 45.57 |
| 08/14/2026 21:56 | 1 | 45.57 |
| 08/14/2026 21:56 | 2 | 45.57 |
| 08/14/2026 21:56 | 8 | 45.54 |
| 08/14/2026 21:56 | 75 | 45.54 |
| 08/14/2026 21:56 | 19 | 45.57 |
| 08/14/2026 21:56 | 1 | 45.52 |
| 08/14/2026 21:56 | 20 | 45.52 |
| 08/14/2026 21:56 | 19 | 45.47 |
| 08/14/2026 21:56 | 7 | 45.47 |
| 08/14/2026 21:56 | 100 | 45.48 |
| 08/14/2026 21:56 | 30 | 45.50 |
| 08/14/2026 21:56 | 1 | 45.54 |
| 08/14/2026 21:56 | 100 | 45.55 |
| 08/14/2026 21:56 | 1 | 45.55 |
| 08/14/2026 21:56 | 20 | 45.55 |
| 08/14/2026 21:56 | 100 | 45.55 |
| 08/14/2026 21:56 | 1 | 45.57 |
| 08/14/2026 21:56 | 77 | 45.53 |
| 08/14/2026 21:56 | 23 | 45.53 |
| 08/14/2026 21:56 | 23 | 45.53 |
| 08/14/2026 21:56 | 20 | 45.53 |
| 08/14/2026 21:56 | 5 | 45.50 |
| 08/14/2026 21:56 | 10 | 45.49 |
| 08/14/2026 21:56 | 90 | 45.49 |
| 08/14/2026 21:56 | 1 | 45.49 |
| 08/14/2026 21:56 | 1 | 45.49 |
| 08/14/2026 21:56 | 8 | 45.49 |
| 08/14/2026 21:56 | 4 | 45.49 |
| 08/14/2026 21:56 | 5 | 45.49 |
| 08/14/2026 21:56 | 100 | 45.49 |
| 08/14/2026 21:56 | 100 | 45.49 |
| 08/14/2026 21:56 | 100 | 45.49 |
| 08/14/2026 21:56 | 100 | 45.49 |
| 08/14/2026 21:56 | 10 | 45.48 |
| 08/14/2026 21:55 | 22 | 45.47 |
| 08/14/2026 21:55 | 78 | 45.37 |
| 08/14/2026 21:55 | 22 | 45.37 |
| 08/14/2026 21:55 | 2 | 45.37 |
| 08/14/2026 21:55 | 34 | 45.37 |
| 08/14/2026 21:55 | 182 | 45.39 |
| 08/14/2026 21:54 | 100 | 45.275 |
| 08/14/2026 21:54 | 73 | 45.28 |
| 08/14/2026 21:54 | 109 | 45.28 |
| 08/14/2026 21:54 | 109 | 45.28 |
| 08/14/2026 21:54 | 109 | 45.28 |
| 08/14/2026 21:53 | 5 | 45.39 |
| 08/14/2026 21:53 | 39 | 45.41 |
| 08/14/2026 21:53 | 1 | 45.40 |
| 08/14/2026 21:53 | 10 | 45.39 |
| 08/14/2026 21:53 | 30 | 45.34 |
| 08/14/2026 21:52 | 25 | 45.25 |
| 08/14/2026 21:52 | 75 | 45.25 |
| 08/14/2026 21:52 | 100 | 45.25 |
| 08/14/2026 21:52 | 25 | 45.24 |
| 08/14/2026 21:52 | 200 | 45.22 |
| 08/14/2026 21:52 | 18 | 45.19 |
| 08/14/2026 21:52 | 42 | 45.18 |
| 08/14/2026 21:52 | 5 | 45.18 |
| 08/14/2026 21:52 | 42 | 45.17 |
| 08/14/2026 21:52 | 36 | 45.17 |
| 08/14/2026 21:52 | 67 | 45.16 |
| 08/14/2026 21:52 | 7 | 45.16 |
| 08/14/2026 21:52 | 8 | 45.16 |
| 08/14/2026 21:52 | 42 | 45.16 |
| 08/14/2026 21:52 | 24 | 45.00 |
| 08/14/2026 21:51 | 6 | 45.13 |
| 08/14/2026 21:51 | 1 | 45.07 |
| 08/14/2026 21:49 | 1 | 45.18 |
| 08/14/2026 21:49 | 1 | 45.16 |
| 08/14/2026 21:48 | 3 | 45.11 |
| 08/14/2026 21:45 | 1 | 45.02 |
| 08/14/2026 21:45 | 1 | 45.02 |
| 08/14/2026 21:45 | 2 | 45.02 |
| 08/14/2026 21:45 | 98 | 45.00 |
| 08/14/2026 21:45 | 2 | 45.00 |
| 08/14/2026 21:45 | 10 | 44.94 |
| 08/14/2026 21:45 | 70 | 45.00 |
| 08/14/2026 21:45 | 11 | 44.98 |
| 08/14/2026 21:45 | 1 | 44.98 |
| 08/14/2026 21:45 | 88 | 44.98 |
| 08/14/2026 21:45 | 10 | 45.00 |
| 08/14/2026 21:45 | 12 | 44.98 |
| 08/14/2026 21:45 | 40 | 45.02 |
| 08/14/2026 21:45 | 100 | 45.02 |
| 08/14/2026 21:45 | 36 | 45.03 |
| 08/14/2026 21:45 | 36 | 45.07 |
| 08/14/2026 21:45 | 10 | 45.04 |
| 08/14/2026 21:45 | 3 | 45.03 |
| 08/14/2026 21:45 | 100 | 45.03 |
| 08/14/2026 21:45 | 1 | 45.03 |
| 08/14/2026 21:45 | 1 | 45.03 |
| 08/14/2026 21:45 | 2 | 45.03 |
| 08/14/2026 21:45 | 15 | 45.03 |
| 08/14/2026 21:45 | 5 | 45.03 |
| 08/14/2026 21:45 | 31 | 45.03 |
| 08/14/2026 21:45 | 6 | 45.04 |
| 08/14/2026 21:45 | 3 | 45.05 |
| 08/14/2026 21:44 | 1 | 45.05 |
| 08/14/2026 21:44 | 6 | 45.05 |
| 08/14/2026 21:44 | 1 | 45.05 |
| 08/14/2026 21:42 | 20 | 45.09 |
| 08/14/2026 21:41 | 89 | 45.09 |
| 08/14/2026 21:40 | 2 | 45.14 |
| 08/14/2026 21:38 | 1 | 45.16 |
| 08/14/2026 21:38 | 45 | 45.16 |
| 08/14/2026 21:35 | 1 | 45.05 |
| 08/14/2026 21:35 | 3 | 45.05 |
| 08/14/2026 21:35 | 3 | 45.16 |
| 08/14/2026 21:32 | 1 | 45.105 |
| 08/14/2026 21:31 | 12 | 45.17 |
| 08/14/2026 21:31 | 5 | 45.17 |
| 08/14/2026 21:31 | 1 | 45.06 |
| 08/14/2026 21:31 | 36 | 45.06 |
| 08/14/2026 21:31 | 100 | 45.04 |
| 08/14/2026 21:31 | 100 | 45.04 |
| 08/14/2026 21:31 | 179 | 45.03 |
| 08/14/2026 21:31 | 21 | 45.03 |
| 08/14/2026 21:31 | 12 | 45.03 |
| 08/14/2026 21:31 | 1 | 45.02 |
| 08/14/2026 21:31 | 12 | 45.01 |
| 08/14/2026 21:30 | 12 | 44.99 |
| 08/14/2026 21:29 | 7 | 44.99 |
| 08/14/2026 21:29 | 1 | 44.94 |
| 08/14/2026 21:29 | 13 | 45.01 |
| 08/14/2026 21:29 | 5 | 45.01 |
| 08/14/2026 21:29 | 11 | 45.02 |
| 08/14/2026 21:27 | 20 | 44.99 |
| 08/14/2026 21:27 | 1 | 44.94 |
| 08/14/2026 21:27 | 10 | 44.94 |
| 08/14/2026 21:27 | 100 | 44.96 |
| 08/14/2026 21:25 | 3 | 45.05 |
| 08/14/2026 21:25 | 32 | 45.04 |
| 08/14/2026 21:25 | 4 | 45.00 |
| 08/14/2026 21:24 | 20 | 44.99 |
| 08/14/2026 21:22 | 3 | 44.96 |
| 08/14/2026 21:17 | 34 | 44.94 |
| 08/14/2026 21:17 | 34 | 44.94 |
| 08/14/2026 21:17 | 10 | 44.95 |
| 08/14/2026 21:17 | 3 | 44.95 |
| 08/14/2026 21:17 | 2 | 44.95 |
| 08/14/2026 21:17 | 22 | 44.95 |
| 08/14/2026 21:17 | 100 | 44.95 |
| 08/14/2026 21:17 | 28 | 44.95 |
| 08/14/2026 21:17 | 25 | 44.95 |
| 08/14/2026 21:17 | 22 | 44.95 |
| 08/14/2026 21:17 | 17 | 44.95 |
| 08/14/2026 21:17 | 10 | 44.96 |
| 08/14/2026 21:17 | 1 | 44.96 |
| 08/14/2026 21:17 | 50 | 44.98 |
| 08/14/2026 21:17 | 41 | 44.98 |
| 08/14/2026 21:17 | 59 | 44.98 |
| 08/14/2026 21:17 | 1 | 44.99 |
| 08/14/2026 21:17 | 26 | 44.99 |
| 08/14/2026 21:17 | 3 | 44.99 |
| 08/14/2026 21:17 | 2 | 44.99 |
| 08/14/2026 21:17 | 176 | 45.00 |
| 08/14/2026 21:17 | 32 | 45.00 |
| 08/14/2026 21:17 | 32 | 45.00 |
| 08/14/2026 21:17 | 10 | 45.00 |
| 08/14/2026 21:17 | 217 | 45.00 |
| 08/14/2026 21:17 | 2 | 45.00 |
| 08/14/2026 21:16 | 8 | 45.01 |
| 08/14/2026 21:16 | 2 | 45.01 |
| 08/14/2026 21:16 | 1 | 45.00 |
| 08/14/2026 21:16 | 32 | 45.00 |
| 08/14/2026 21:16 | 10 | 45.02 |
| 08/14/2026 21:14 | 1 | 45.06 |
| 08/14/2026 21:14 | 60 | 45.01 |
| 08/14/2026 21:14 | 100 | 45.01 |
| 08/14/2026 21:14 | 1 | 45.01 |
| 08/14/2026 21:14 | 9 | 45.01 |
| 08/14/2026 21:13 | 4 | 45.02 |
| 08/14/2026 21:13 | 1 | 45.03 |
| 08/14/2026 21:13 | 9 | 45.03 |
| 08/14/2026 21:13 | 19 | 45.03 |
| 08/14/2026 21:13 | 20 | 45.03 |
| 08/14/2026 21:13 | 10 | 45.04 |
| 08/14/2026 21:13 | 4 | 45.04 |
| 08/14/2026 21:13 | 15 | 45.09 |
| 08/14/2026 21:13 | 60 | 45.09 |
| 08/14/2026 21:13 | 40 | 45.09 |
| 08/14/2026 21:13 | 5 | 45.07 |
| 08/14/2026 21:12 | 100 | 45.08 |
| 08/14/2026 21:12 | 1 | 45.03 |
| 08/14/2026 21:11 | 40 | 45.14 |
| 08/14/2026 21:11 | 3 | 45.07 |
| 08/14/2026 21:11 | 1 | 45.07 |
| 08/14/2026 21:11 | 50 | 45.04 |
| 08/14/2026 21:11 | 50 | 45.04 |
| 08/14/2026 21:11 | 100 | 45.04 |
| 08/14/2026 21:11 | 100 | 45.04 |
| 08/14/2026 21:11 | 50 | 45.03 |
| 08/14/2026 21:11 | 35 | 45.03 |
| 08/14/2026 21:11 | 8 | 45.03 |
| 08/14/2026 21:09 | 1 | 44.97 |
| 08/14/2026 21:09 | 1 | 44.98 |
| 08/14/2026 21:09 | 1 | 44.96 |
| 08/14/2026 21:09 | 3 | 44.97 |
| 08/14/2026 21:09 | 1 | 44.97 |
| 08/14/2026 21:09 | 2 | 44.97 |
| 08/14/2026 21:09 | 2 | 44.97 |
| 08/14/2026 21:09 | 3 | 44.98 |
| 08/14/2026 21:09 | 5 | 44.98 |
| 08/14/2026 21:09 | 43 | 44.98 |
| 08/14/2026 21:09 | 2 | 44.98 |
| 08/14/2026 21:09 | 1 | 44.97 |
| 08/14/2026 21:09 | 28 | 44.98 |
| 08/14/2026 21:09 | 31 | 44.98 |
| 08/14/2026 21:09 | 50 | 44.98 |
| 08/14/2026 21:09 | 10 | 44.98 |
| 08/14/2026 21:09 | 54 | 44.98 |
| 08/14/2026 21:09 | 4 | 44.98 |
| 08/14/2026 21:09 | 54 | 44.98 |
| 08/14/2026 21:09 | 1 | 44.98 |
| 08/14/2026 21:08 | 1 | 44.98 |
| 08/14/2026 21:08 | 2 | 45.00 |
| 08/14/2026 21:08 | 7 | 45.00 |
| 08/14/2026 21:07 | 30 | 44.98 |
| 08/14/2026 21:07 | 40 | 44.98 |
| 08/14/2026 21:07 | 11 | 44.98 |
| 08/14/2026 21:07 | 89 | 45.00 |
| 08/14/2026 21:07 | 99 | 45.11 |
| 08/14/2026 21:07 | 100 | 45.10 |
| 08/14/2026 21:07 | 100 | 45.10 |
| 08/14/2026 21:07 | 70 | 45.03 |
| 08/14/2026 21:07 | 1 | 45.03 |
| 08/14/2026 21:07 | 70 | 45.02 |
| 08/14/2026 21:07 | 27 | 45.00 |
| 08/14/2026 21:07 | 27 | 45.00 |
| 08/14/2026 21:07 | 300 | 45.00 |
| 08/14/2026 21:07 | 1 | 45.00 |
| 08/14/2026 21:07 | 1 | 45.00 |
| 08/14/2026 21:07 | 14 | 45.00 |
| 08/14/2026 21:07 | 1 | 45.00 |
| 08/14/2026 21:07 | 2 | 45.00 |
| 08/14/2026 21:07 | 1 | 45.00 |
| 08/14/2026 21:07 | 1 | 45.00 |
| 08/14/2026 21:06 | 1 | 45.00 |
| 08/14/2026 21:06 | 1600 | 45.00 |
| 08/14/2026 21:06 | 190 | 45.00 |
| 08/14/2026 21:05 | 1600 | 45.00 |
| 08/14/2026 21:05 | 3 | 45.00 |
| 08/14/2026 21:04 | 69 | 45.00 |
| 08/14/2026 21:04 | 38 | 45.00 |
| 08/14/2026 21:04 | 28 | 45.00 |
| 08/14/2026 21:04 | 28 | 45.00 |
| 08/14/2026 21:03 | 32 | 45.05 |
| 08/14/2026 21:03 | 1 | 45.00 |
| 08/14/2026 21:02 | 100 | 45.00 |
| 08/14/2026 21:02 | 2 | 45.00 |
| 08/14/2026 21:02 | 1 | 45.00 |
| 08/14/2026 21:02 | 34 | 45.00 |
| 08/14/2026 21:02 | 1 | 45.00 |
| 08/14/2026 21:02 | 1 | 45.00 |
| 08/14/2026 21:02 | 26 | 45.05 |
| 08/14/2026 21:02 | 10 | 45.05 |
| 08/14/2026 21:02 | 20 | 45.05 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 138 | 45.00 |
| 08/14/2026 21:02 | 38 | 45.00 |
| 08/14/2026 21:02 | 22 | 45.00 |
| 08/14/2026 21:02 | 1 | 45.00 |
| 08/14/2026 21:01 | 3 | 45.00 |
| 08/14/2026 21:01 | 1 | 45.00 |
| 08/14/2026 21:01 | 1 | 45.00 |
| 08/14/2026 21:01 | 3 | 45.00 |
| 08/14/2026 21:00 | 1 | 45.00 |
| 08/14/2026 21:00 | 2 | 45.00 |
| 08/14/2026 21:00 | 1 | 45.00 |
| 08/14/2026 21:00 | 1 | 45.00 |
| 08/14/2026 21:00 | 300 | 45.00 |
| 08/14/2026 21:00 | 1 | 45.00 |
| 08/14/2026 20:59 | 1 | 45.00 |
| 08/14/2026 20:59 | 1 | 45.00 |
| 08/14/2026 20:58 | 2 | 45.00 |
| 08/14/2026 20:58 | 1 | 45.00 |
| 08/14/2026 20:57 | 3 | 45.00 |
| 08/14/2026 20:57 | 1 | 45.00 |
| 08/14/2026 20:57 | 2 | 45.00 |
| 08/14/2026 20:56 | 1 | 45.00 |
| 08/14/2026 20:56 | 4 | 45.00 |
| 08/14/2026 20:56 | 5 | 45.00 |
| 08/14/2026 20:55 | 1 | 45.00 |
| 08/14/2026 20:55 | 1 | 45.00 |
| 08/14/2026 20:55 | 1 | 45.00 |
| 08/14/2026 20:55 | 20 | 45.04 |
| 08/14/2026 20:55 | 6 | 45.04 |
| 08/14/2026 20:55 | 3 | 45.00 |
| 08/14/2026 20:54 | 2 | 45.00 |
| 08/14/2026 20:54 | 1 | 45.00 |
| 08/14/2026 20:54 | 3 | 45.00 |
| 08/14/2026 20:53 | 1 | 45.00 |
| 08/14/2026 20:53 | 1 | 45.00 |
| 08/14/2026 20:53 | 1 | 45.00 |
| 08/14/2026 20:53 | 1 | 45.00 |
| 08/14/2026 20:53 | 3 | 45.00 |
| 08/14/2026 20:52 | 34 | 45.00 |
| 08/14/2026 20:47 | 34 | 45.00 |
| 08/14/2026 20:45 | 3 | 45.00 |
| 08/14/2026 20:45 | 1 | 45.00 |
| 08/14/2026 20:45 | 1 | 45.00 |
| 08/14/2026 20:42 | 10 | 45.00 |
| 08/14/2026 20:42 | 19 | 45.00 |
| 08/14/2026 20:42 | 4 | 45.00 |
| 08/14/2026 20:42 | 1 | 45.00 |
| 08/14/2026 20:42 | 4 | 45.00 |
| 08/14/2026 20:42 | 1 | 45.03 |
| 08/14/2026 20:42 | 93 | 45.045 |
| 08/14/2026 20:42 | 1 | 45.08 |
| 08/14/2026 20:42 | 17 | 45.08 |
| 08/14/2026 20:42 | 37 | 45.09 |
| 08/14/2026 20:42 | 34 | 45.09 |
| 08/14/2026 20:42 | 8 | 45.10 |
| 08/14/2026 20:42 | 2 | 45.10 |
| 08/14/2026 20:42 | 500 | 45.10 |
| 08/14/2026 20:42 | 4 | 45.11 |
| 08/14/2026 20:42 | 1 | 45.11 |
| 08/14/2026 20:42 | 22 | 45.11 |
| 08/14/2026 20:42 | 11 | 45.12 |
| 08/14/2026 20:42 | 1 | 45.12 |
| 08/14/2026 20:42 | 15 | 45.12 |
| 08/14/2026 20:42 | 100 | 45.13 |
| 08/14/2026 20:42 | 20 | 45.17 |
| 08/14/2026 20:42 | 80 | 45.17 |
| 08/14/2026 20:42 | 28 | 45.17 |
| 08/14/2026 20:42 | 20 | 45.17 |
| 08/14/2026 20:42 | 28 | 45.17 |
| 08/14/2026 20:42 | 20 | 45.18 |
| 08/14/2026 20:42 | 39 | 45.19 |
| 08/14/2026 20:42 | 93 | 45.19 |
| 08/14/2026 20:42 | 7 | 45.19 |
| 08/14/2026 20:42 | 3 | 45.20 |
| 08/14/2026 20:41 | 33 | 45.26 |
| 08/14/2026 20:38 | 1 | 45.20 |
| 08/14/2026 20:38 | 1 | 45.26 |
| 08/14/2026 20:37 | 70 | 45.21 |
| 08/14/2026 20:37 | 70 | 45.22 |
| 08/14/2026 20:37 | 300 | 45.23 |
| 08/14/2026 20:36 | 52 | 45.34 |
| 08/14/2026 20:36 | 7 | 45.34 |
| 08/14/2026 20:36 | 42 | 45.32 |
| 08/14/2026 20:36 | 3 | 45.32 |
| 08/14/2026 20:36 | 14 | 45.32 |
| 08/14/2026 20:36 | 42 | 45.32 |
| 08/14/2026 20:36 | 6 | 45.27 |
| 08/14/2026 20:36 | 1 | 45.26 |
| 08/14/2026 20:35 | 1 | 45.19 |
| 08/14/2026 20:35 | 14 | 45.215 |
| 08/14/2026 20:35 | 54 | 45.215 |
| 08/14/2026 20:35 | 70 | 45.215 |
| 08/14/2026 20:35 | 70 | 45.215 |
| 08/14/2026 20:35 | 111 | 45.215 |
| 08/14/2026 20:35 | 189 | 45.21 |
| 08/14/2026 20:33 | 1 | 45.17 |
| 08/14/2026 20:33 | 5 | 45.23 |
| 08/14/2026 20:33 | 100 | 45.24 |
| 08/14/2026 20:32 | 8 | 45.24 |
| 08/14/2026 20:31 | 6 | 45.20 |
| 08/14/2026 20:31 | 136 | 45.245 |
| 08/14/2026 20:31 | 100 | 45.24 |
| 08/14/2026 20:30 | 1 | 45.245 |
| 08/14/2026 20:30 | 3 | 45.17 |
| 08/14/2026 20:30 | 81 | 45.18 |
| 08/14/2026 20:30 | 1 | 45.19 |
| 08/14/2026 20:30 | 8 | 45.18 |
| 08/14/2026 20:30 | 8 | 45.18 |
| 08/14/2026 20:30 | 3 | 45.18 |
| 08/14/2026 20:29 | 8 | 45.18 |
| 08/14/2026 20:29 | 20 | 45.255 |
| 08/14/2026 20:29 | 390 | 45.255 |
| 08/14/2026 20:29 | 7 | 45.22 |
| 08/14/2026 20:29 | 6 | 45.17 |
| 08/14/2026 20:29 | 3 | 45.17 |
| 08/14/2026 20:29 | 1 | 45.17 |
| 08/14/2026 20:29 | 5 | 45.17 |
| 08/14/2026 20:29 | 24 | 45.17 |
| 08/14/2026 20:23 | 3 | 45.16 |
| 08/14/2026 20:22 | 5 | 45.22 |
| 08/14/2026 20:21 | 10 | 45.16 |
| 08/14/2026 20:17 | 3 | 45.16 |
| 08/14/2026 20:14 | 1 | 45.18 |
| 08/14/2026 20:10 | 5 | 45.27 |
| 08/14/2026 20:10 | 36 | 45.25 |
| 08/14/2026 20:09 | 36 | 45.19 |
| 08/14/2026 20:09 | 6 | 45.19 |
| 08/14/2026 20:09 | 6 | 45.19 |
| 08/14/2026 20:09 | 1 | 45.11 |
| 08/14/2026 20:07 | 36 | 45.13 |
| 08/14/2026 20:07 | 17 | 45.12 |
| 08/14/2026 20:07 | 199 | 45.12 |
| 08/14/2026 20:07 | 1 | 45.12 |
| 08/14/2026 20:02 | 98 | 45.19 |
| 08/14/2026 20:02 | 2 | 45.19 |
| 08/14/2026 20:02 | 10 | 45.24 |
| 08/14/2026 20:02 | 33 | 45.24 |
| 08/14/2026 20:02 | 28 | 45.24 |
| 08/14/2026 20:02 | 100 | 45.24 |
| 08/14/2026 20:00 | 1 | 45.29 |
| 08/14/2026 20:00 | 16 | 45.25 |
| 08/14/2026 20:00 | 27 | 45.26 |
| 08/14/2026 20:00 | 1 | 45.26 |
| 08/14/2026 20:00 | 1 | 45.26 |
| 08/14/2026 20:00 | 28 | 45.26 |
| 08/14/2026 19:58 | 1 | 45.28 |
| 08/14/2026 19:55 | 1 | 45.28 |
| 08/14/2026 19:53 | 5 | 45.32 |
| 08/14/2026 19:53 | 1 | 45.30 |
| 08/14/2026 19:53 | 54 | 45.30 |
| 08/14/2026 19:52 | 1 | 45.29 |
| 08/14/2026 19:52 | 1 | 45.30 |
| 08/14/2026 19:52 | 100 | 45.31 |
| 08/14/2026 19:52 | 49 | 45.31 |
| 08/14/2026 19:52 | 48 | 45.31 |
| 08/14/2026 19:51 | 1 | 45.31 |
| 08/14/2026 19:51 | 2 | 45.32 |
| 08/14/2026 19:51 | 100 | 45.32 |
| 08/14/2026 19:51 | 300 | 45.33 |
| 08/14/2026 19:51 | 33 | 45.35 |
| 08/14/2026 19:51 | 10 | 45.35 |
| 08/14/2026 19:51 | 1 | 45.40 |
| 08/14/2026 19:51 | 1 | 45.38 |
| 08/14/2026 19:49 | 64 | 45.38 |
| 08/14/2026 19:49 | 36 | 45.38 |
| 08/14/2026 19:49 | 100 | 45.38 |
| 08/14/2026 19:49 | 100 | 45.37 |
| 08/14/2026 19:49 | 1 | 45.37 |
| 08/14/2026 19:47 | 2 | 45.37 |
| 08/14/2026 19:47 | 35 | 45.39 |
| 08/14/2026 19:47 | 3 | 45.39 |
| 08/14/2026 19:47 | 49 | 45.37 |
| 08/14/2026 19:47 | 51 | 45.37 |
| 08/14/2026 19:47 | 4 | 45.37 |
| 08/14/2026 19:47 | 17 | 45.37 |
| 08/14/2026 19:47 | 28 | 45.37 |
| 08/14/2026 19:47 | 100 | 45.38 |
| 08/14/2026 19:47 | 1 | 45.40 |
| 08/14/2026 19:47 | 100 | 45.40 |
| 08/14/2026 19:47 | 9 | 45.41 |
| 08/14/2026 19:47 | 1 | 45.41 |
| 08/14/2026 19:47 | 100 | 45.41 |
| 08/14/2026 19:46 | 36 | 45.43 |
| 08/14/2026 19:46 | 27 | 45.42 |
| 08/14/2026 19:45 | 1 | 45.47 |
| 08/14/2026 19:45 | 3 | 45.475 |
| 08/14/2026 19:44 | 3 | 45.47 |
| 08/14/2026 19:40 | 4 | 45.47 |
| 08/14/2026 19:39 | 1 | 45.40 |
| 08/14/2026 19:39 | 6 | 45.46 |
| 08/14/2026 19:37 | 1 | 45.40 |
| 08/14/2026 19:35 | 36 | 45.47 |
| 08/14/2026 19:35 | 4 | 45.465 |
| 08/14/2026 19:35 | 40 | 45.46 |
| 08/14/2026 19:34 | 2 | 45.465 |
| 08/14/2026 19:32 | 27 | 45.40 |
| 08/14/2026 19:31 | 23 | 45.45 |
| 08/14/2026 19:31 | 6 | 45.45 |
| 08/14/2026 19:31 | 42 | 45.45 |
| 08/14/2026 19:31 | 29 | 45.45 |
| 08/14/2026 19:31 | 71 | 45.45 |
| 08/14/2026 19:28 | 74 | 45.36 |
| 08/14/2026 19:28 | 100 | 45.36 |
| 08/14/2026 19:28 | 92 | 45.36 |
| 08/14/2026 19:28 | 336 | 45.36 |
| 08/14/2026 19:28 | 100 | 45.36 |
| 08/14/2026 19:28 | 4 | 45.36 |
| 08/14/2026 19:28 | 100 | 45.36 |
| 08/14/2026 19:28 | 69 | 45.35 |
| 08/14/2026 19:28 | 32 | 45.37 |
| 08/14/2026 19:28 | 21 | 45.42 |
| 08/14/2026 19:28 | 35 | 45.42 |
| 08/14/2026 19:28 | 70 | 45.40 |
| 08/14/2026 19:28 | 5 | 45.37 |
| 08/14/2026 19:28 | 1 | 45.37 |
| 08/14/2026 19:28 | 27 | 45.36 |
| 08/14/2026 19:28 | 5 | 45.345 |
| 08/14/2026 19:28 | 70 | 45.345 |
| 08/14/2026 19:28 | 1 | 45.27 |
| 08/14/2026 19:26 | 18 | 45.28 |
| 08/14/2026 19:24 | 1 | 45.33 |
| 08/14/2026 19:20 | 1 | 45.34 |
| 08/14/2026 19:18 | 1 | 45.35 |
| 08/14/2026 19:18 | 51 | 45.35 |
| 08/14/2026 19:18 | 36 | 45.35 |
| 08/14/2026 19:18 | 6 | 45.31 |
| 08/14/2026 19:17 | 5 | 45.26 |
| 08/14/2026 19:17 | 1 | 45.27 |
| 08/14/2026 19:15 | 35 | 45.34 |
| 08/14/2026 19:13 | 2 | 45.26 |
| 08/14/2026 19:13 | 1 | 45.27 |
| 08/14/2026 19:09 | 17 | 45.26 |
| 08/14/2026 19:09 | 1 | 45.26 |
| 08/14/2026 19:09 | 62 | 45.26 |
| 08/14/2026 19:09 | 100 | 45.26 |
| 08/14/2026 19:09 | 20 | 45.26 |
| 08/14/2026 19:09 | 14 | 45.26 |
| 08/14/2026 19:09 | 1 | 45.31 |
| 08/14/2026 19:09 | 1 | 45.26 |
| 08/14/2026 19:07 | 3 | 45.23 |
| 08/14/2026 19:06 | 1 | 45.22 |
| 08/14/2026 19:05 | 21 | 45.18 |
| 08/14/2026 19:05 | 62 | 45.18 |
| 08/14/2026 19:05 | 38 | 45.18 |
| 08/14/2026 19:05 | 100 | 45.15 |
| 08/14/2026 19:05 | 2 | 45.15 |
| 08/14/2026 19:05 | 100 | 45.15 |
| 08/14/2026 19:05 | 3 | 45.15 |
| 08/14/2026 19:05 | 2 | 45.285 |
| 08/14/2026 19:00 | 1 | 45.295 |
| 08/14/2026 18:58 | 2 | 45.16 |
| 08/14/2026 18:58 | 6 | 45.17 |
| 08/14/2026 18:58 | 29 | 45.18 |
| 08/14/2026 18:52 | 1 | 45.26 |
| 08/14/2026 18:52 | 5 | 45.25 |
| 08/14/2026 18:52 | 35 | 45.25 |
| 08/14/2026 18:52 | 35 | 45.245 |
| 08/14/2026 18:52 | 20 | 45.245 |
| 08/14/2026 18:52 | 1 | 45.245 |
| 08/14/2026 18:52 | 30 | 45.245 |
| 08/14/2026 18:52 | 5 | 45.245 |
| 08/14/2026 18:52 | 35 | 45.245 |
| 08/14/2026 18:52 | 35 | 45.245 |
| 08/14/2026 18:52 | 1 | 45.25 |
| 08/14/2026 18:52 | 35 | 45.245 |
| 08/14/2026 18:52 | 10 | 45.22 |
| 08/14/2026 18:50 | 1 | 45.20 |
| 08/14/2026 18:50 | 2 | 45.20 |
| 08/14/2026 18:50 | 5 | 45.20 |
| 08/14/2026 18:50 | 5 | 45.20 |
| 08/14/2026 18:50 | 5 | 45.20 |
| 08/14/2026 18:50 | 5 | 45.20 |
| 08/14/2026 18:49 | 15 | 45.28 |
| 08/14/2026 18:46 | 5 | 45.21 |
| 08/14/2026 18:45 | 44 | 45.22 |
| 08/14/2026 18:45 | 22 | 45.22 |
| 08/14/2026 18:43 | 2 | 45.26 |
| 08/14/2026 18:43 | 100 | 45.27 |
| 08/14/2026 18:43 | 5 | 45.28 |
| 08/14/2026 18:43 | 5 | 45.28 |
| 08/14/2026 18:43 | 5 | 45.34 |
| 08/14/2026 18:43 | 20 | 45.29 |
| 08/14/2026 18:43 | 20 | 45.38 |
| 08/14/2026 18:42 | 1 | 45.31 |
| 08/14/2026 18:42 | 23 | 45.32 |
| 08/14/2026 18:42 | 1 | 45.34 |
| 08/14/2026 18:42 | 100 | 45.36 |
| 08/14/2026 18:42 | 100 | 45.39 |
| 08/14/2026 18:42 | 100 | 45.39 |
| 08/14/2026 18:42 | 9 | 45.39 |
| 08/14/2026 18:42 | 8 | 45.39 |
| 08/14/2026 18:42 | 92 | 45.39 |
| 08/14/2026 18:42 | 2 | 45.40 |
| 08/14/2026 18:42 | 5 | 45.48 |
| 08/14/2026 18:42 | 5 | 45.48 |
| 08/14/2026 18:42 | 100 | 45.43 |
| 08/14/2026 18:42 | 6 | 45.44 |
| 08/14/2026 18:42 | 25 | 45.44 |
| 08/14/2026 18:42 | 20 | 45.50 |
| 08/14/2026 18:42 | 3 | 45.44 |
| 08/14/2026 18:42 | 14 | 45.44 |
| 08/14/2026 18:42 | 13 | 45.44 |
| 08/14/2026 18:42 | 27 | 45.44 |
| 08/14/2026 18:42 | 27 | 45.44 |
| 08/14/2026 18:42 | 24 | 45.46 |
| 08/14/2026 18:42 | 17 | 45.46 |
| 08/14/2026 18:42 | 24 | 45.52 |
| 08/14/2026 18:42 | 53 | 45.47 |
| 08/14/2026 18:42 | 4 | 45.47 |
| 08/14/2026 18:42 | 2 | 45.47 |
| 08/14/2026 18:42 | 100 | 45.47 |
| 08/14/2026 18:42 | 10 | 45.48 |
| 08/14/2026 18:42 | 6 | 45.49 |
| 08/14/2026 18:42 | 94 | 45.49 |
| 08/14/2026 18:38 | 10 | 45.55 |
| 08/14/2026 18:36 | 20 | 45.57 |
| 08/14/2026 18:36 | 4 | 45.50 |
| 08/14/2026 18:36 | 100 | 45.50 |
| 08/14/2026 18:36 | 4 | 45.50 |
| 08/14/2026 18:36 | 300 | 45.51 |
| 08/14/2026 18:36 | 100 | 45.51 |
| 08/14/2026 18:36 | 35 | 45.51 |
| 08/14/2026 18:36 | 20 | 45.51 |
| 08/14/2026 18:36 | 35 | 45.52 |
| 08/14/2026 18:36 | 55 | 45.52 |
| 08/14/2026 18:36 | 55 | 45.52 |
| 08/14/2026 18:36 | 55 | 45.52 |
| 08/14/2026 18:35 | 11 | 45.58 |
| 08/14/2026 18:27 | 20 | 45.58 |
| 08/14/2026 18:18 | 1 | 45.58 |
| 08/14/2026 18:16 | 17 | 45.50 |
| 08/14/2026 18:16 | 4 | 45.50 |
| 08/14/2026 18:16 | 27 | 45.50 |
| 08/14/2026 18:16 | 2 | 45.50 |
| 08/14/2026 18:16 | 1 | 45.50 |
| 08/14/2026 18:16 | 270 | 45.52 |
| 08/14/2026 18:16 | 100 | 45.52 |
| 08/14/2026 18:16 | 100 | 45.52 |
| 08/14/2026 18:16 | 100 | 45.52 |
| 08/14/2026 18:16 | 200 | 45.52 |
| 08/14/2026 18:16 | 30 | 45.51 |
| 08/14/2026 18:16 | 100 | 45.52 |
| 08/14/2026 18:16 | 100 | 45.52 |
| 08/14/2026 18:16 | 214 | 45.52 |
| 08/14/2026 18:16 | 42 | 45.52 |
| 08/14/2026 18:16 | 30 | 45.51 |
| 08/14/2026 18:16 | 30 | 45.51 |
| 08/14/2026 18:16 | 100 | 45.51 |
| 08/14/2026 18:15 | 80 | 45.58 |
| 08/14/2026 18:15 | 70 | 45.58 |
| 08/14/2026 18:15 | 70 | 45.57 |
| 08/14/2026 18:15 | 100 | 45.525 |
| 08/14/2026 18:14 | 100 | 45.53 |
| 08/14/2026 18:14 | 1 | 45.59 |
| 08/14/2026 18:14 | 1 | 45.59 |
| 08/14/2026 18:14 | 2 | 45.56 |
| 08/14/2026 18:14 | 7 | 45.56 |
| 08/14/2026 18:14 | 7 | 45.56 |
| 08/14/2026 18:14 | 1 | 45.56 |
| 08/14/2026 18:14 | 50 | 45.58 |
| 08/14/2026 18:14 | 109 | 45.58 |
| 08/14/2026 18:14 | 183 | 45.58 |
| 08/14/2026 18:14 | 43 | 45.58 |
| 08/14/2026 18:14 | 43 | 45.58 |
| 08/14/2026 18:14 | 16 | 45.58 |
| 08/14/2026 18:14 | 4 | 45.58 |
| 08/14/2026 18:11 | 11 | 45.53 |
| 08/14/2026 18:10 | 3 | 45.52 |
| 08/14/2026 18:09 | 30 | 45.51 |
| 08/14/2026 18:09 | 20 | 45.51 |
| 08/14/2026 18:09 | 30 | 45.51 |
| 08/14/2026 18:09 | 30 | 45.51 |
| 08/14/2026 18:09 | 30 | 45.51 |
| 08/14/2026 18:09 | 8 | 45.57 |
| 08/14/2026 18:09 | 3 | 45.57 |
| 08/14/2026 18:05 | 1 | 45.46 |
| 08/14/2026 18:05 | 1 | 45.52 |
| 08/14/2026 18:04 | 1 | 45.54 |
| 08/14/2026 18:03 | 10 | 45.53 |
| 08/14/2026 18:01 | 1 | 45.45 |
| 08/14/2026 18:00 | 1 | 45.45 |
| 08/14/2026 18:00 | 1 | 45.45 |
| 08/14/2026 18:00 | 1 | 45.46 |
| 08/14/2026 17:59 | 10 | 45.51 |
| 08/14/2026 17:59 | 10 | 45.49 |
| 08/14/2026 17:58 | 1 | 45.44 |
| 08/14/2026 17:57 | 100 | 45.47 |
| 08/14/2026 17:57 | 100 | 45.48 |
| 08/14/2026 17:57 | 7 | 45.48 |
| 08/14/2026 17:57 | 84 | 45.48 |
| 08/14/2026 17:57 | 16 | 45.48 |
| 08/14/2026 17:57 | 84 | 45.48 |
| 08/14/2026 17:57 | 20 | 45.56 |
| 08/14/2026 17:57 | 1 | 45.50 |
| 08/14/2026 17:57 | 1 | 45.505 |
| 08/14/2026 17:57 | 2 | 45.50 |
| 08/14/2026 17:57 | 1 | 45.50 |
| 08/14/2026 17:57 | 135 | 45.53 |
| 08/14/2026 17:57 | 14 | 45.505 |
| 08/14/2026 17:57 | 20 | 45.50 |
| 08/14/2026 17:56 | 20 | 45.56 |
| 08/14/2026 17:56 | 100 | 45.60 |
| 08/14/2026 17:56 | 100 | 45.60 |
| 08/14/2026 17:56 | 100 | 45.60 |
| 08/14/2026 17:56 | 117 | 45.60 |
| 08/14/2026 17:56 | 25 | 45.59 |
| 08/14/2026 17:56 | 36 | 45.60 |
| 08/14/2026 17:56 | 35 | 45.59 |
| 08/14/2026 17:56 | 39 | 45.59 |
| 08/14/2026 17:56 | 1 | 45.59 |
| 08/14/2026 17:56 | 1 | 45.58 |
| 08/14/2026 17:56 | 20 | 45.58 |
| 08/14/2026 17:56 | 100 | 45.58 |
| 08/14/2026 17:56 | 6 | 45.51 |
| 08/14/2026 17:56 | 3 | 45.44 |
| 08/14/2026 17:56 | 1 | 45.46 |
| 08/14/2026 17:56 | 1 | 45.46 |
| 08/14/2026 17:56 | 1 | 45.47 |
| 08/14/2026 17:55 | 36 | 45.50 |
| 08/14/2026 17:55 | 2 | 45.47 |
| 08/14/2026 17:55 | 98 | 45.47 |
| 08/14/2026 17:55 | 2 | 45.47 |
| 08/14/2026 17:55 | 1 | 45.50 |
| 08/14/2026 17:55 | 2 | 45.50 |
| 08/14/2026 17:55 | 1 | 45.50 |
| 08/14/2026 17:54 | 16 | 45.45 |
| 08/14/2026 17:51 | 1 | 45.45 |
| 08/14/2026 17:48 | 2 | 45.51 |
| 08/14/2026 17:47 | 1 | 45.55 |
| 08/14/2026 17:47 | 1 | 45.42 |
| 08/14/2026 17:44 | 70 | 45.505 |
| 08/14/2026 17:44 | 2 | 45.535 |
| 08/14/2026 17:44 | 2 | 45.54 |
| 08/14/2026 17:44 | 100 | 45.47 |
| 08/14/2026 17:44 | 100 | 45.47 |
| 08/14/2026 17:44 | 20 | 45.47 |
| 08/14/2026 17:44 | 20 | 45.48 |
| 08/14/2026 17:44 | 20 | 45.48 |
| 08/14/2026 17:44 | 100 | 45.48 |
| 08/14/2026 17:44 | 20 | 45.48 |
| 08/14/2026 17:44 | 100 | 45.48 |
| 08/14/2026 17:44 | 20 | 45.48 |
| 08/14/2026 17:44 | 4 | 45.48 |
| 08/14/2026 17:44 | 42 | 45.50 |
| 08/14/2026 17:44 | 4 | 45.45 |
| 08/14/2026 17:44 | 82 | 45.45 |
| 08/14/2026 17:44 | 18 | 45.45 |
| 08/14/2026 17:44 | 7 | 45.45 |
| 08/14/2026 17:44 | 100 | 45.45 |
| 08/14/2026 17:44 | 158 | 45.45 |
| 08/14/2026 17:44 | 100 | 45.45 |
| 08/14/2026 17:44 | 100 | 45.45 |
| 08/14/2026 17:44 | 86 | 45.44 |
| 08/14/2026 17:44 | 10 | 45.44 |
| 08/14/2026 17:44 | 3 | 45.40 |
| 08/14/2026 17:44 | 15 | 45.48 |
| 08/14/2026 17:44 | 3 | 45.46 |
| 08/14/2026 17:44 | 2 | 45.44 |
| 08/14/2026 17:44 | 33 | 45.46 |
| 08/14/2026 17:44 | 3 | 45.44 |
| 08/14/2026 17:44 | 2 | 45.44 |
| 08/14/2026 17:41 | 20 | 45.28 |
| 08/14/2026 17:37 | 30 | 45.25 |
| 08/14/2026 17:35 | 36 | 45.29 |
| 08/14/2026 17:31 | 100 | 45.30 |
| 08/14/2026 17:31 | 40 | 45.30 |
| 08/14/2026 17:29 | 20 | 45.38 |
| 08/14/2026 17:28 | 91 | 45.21 |
| 08/14/2026 17:28 | 9 | 45.21 |
| 08/14/2026 17:28 | 1 | 45.27 |
| 08/14/2026 17:27 | 10 | 45.20 |
| 08/14/2026 17:26 | 5 | 45.21 |
| 08/14/2026 17:26 | 6 | 45.21 |
| 08/14/2026 17:26 | 1 | 45.21 |
| 08/14/2026 17:26 | 1 | 45.21 |
| 08/14/2026 17:26 | 83 | 45.20 |
| 08/14/2026 17:26 | 1 | 45.20 |
| 08/14/2026 17:26 | 9 | 45.20 |
| 08/14/2026 17:26 | 100 | 45.23 |
| 08/14/2026 17:26 | 28 | 45.23 |
| 08/14/2026 17:26 | 100 | 45.25 |
| 08/14/2026 17:26 | 130 | 45.26 |
| 08/14/2026 17:26 | 3 | 45.26 |
| 08/14/2026 17:26 | 2 | 45.26 |
| 08/14/2026 17:26 | 100 | 45.26 |
| 08/14/2026 17:26 | 8 | 45.295 |
| 08/14/2026 17:26 | 3 | 45.33 |
| 08/14/2026 17:26 | 3 | 45.33 |
| 08/14/2026 17:24 | 144 | 45.28 |
| 08/14/2026 17:24 | 8 | 45.30 |
| 08/14/2026 17:23 | 1 | 45.405 |
| 08/14/2026 17:21 | 1600 | 45.30 |
| 08/14/2026 17:21 | 149 | 45.30 |
| 08/14/2026 17:21 | 100 | 45.285 |
| 08/14/2026 17:21 | 2 | 45.30 |
| 08/14/2026 17:21 | 98 | 45.30 |
| 08/14/2026 17:21 | 100 | 45.31 |
| 08/14/2026 17:21 | 73 | 45.31 |
| 08/14/2026 17:21 | 100 | 45.31 |
| 08/14/2026 17:21 | 89 | 45.31 |
| 08/14/2026 17:21 | 1 | 45.30 |
| 08/14/2026 17:21 | 89 | 45.38 |
| 08/14/2026 17:21 | 80 | 45.35 |
| 08/14/2026 17:21 | 86 | 45.35 |
| 08/14/2026 17:21 | 86 | 45.35 |
| 08/14/2026 17:21 | 8 | 45.35 |
| 08/14/2026 17:21 | 100 | 45.35 |
| 08/14/2026 17:21 | 80 | 45.43 |
| 08/14/2026 17:20 | 200 | 45.45 |
| 08/14/2026 17:20 | 20 | 45.43 |
| 08/14/2026 17:20 | 80 | 45.48 |
| 08/14/2026 17:20 | 8 | 45.50 |
| 08/14/2026 17:20 | 50 | 45.53 |
| 08/14/2026 17:20 | 56 | 45.54 |
| 08/14/2026 17:20 | 100 | 45.56 |
| 08/14/2026 17:20 | 10 | 45.56 |
| 08/14/2026 17:20 | 37 | 45.56 |
| 08/14/2026 17:20 | 100 | 45.56 |
| 08/14/2026 17:20 | 200 | 45.59 |
| 08/14/2026 17:20 | 82 | 45.61 |
| 08/14/2026 17:20 | 38 | 45.61 |
| 08/14/2026 17:19 | 14 | 45.65 |
| 08/14/2026 17:19 | 7 | 45.65 |
| 08/14/2026 17:19 | 21 | 45.65 |
| 08/14/2026 17:19 | 21 | 45.65 |
| 08/14/2026 17:19 | 1 | 45.65 |
| 08/14/2026 17:18 | 23 | 45.74 |
| 08/14/2026 17:17 | 1 | 45.74 |
| 08/14/2026 17:17 | 61 | 45.73 |
| 08/14/2026 17:17 | 100 | 45.72 |
| 08/14/2026 17:17 | 100 | 45.69 |
| 08/14/2026 17:17 | 12 | 45.67 |
| 08/14/2026 17:17 | 7 | 45.555 |
| 08/14/2026 17:16 | 5 | 45.55 |
| 08/14/2026 17:16 | 7 | 45.55 |
| 08/14/2026 17:15 | 100 | 45.52 |
| 08/14/2026 17:15 | 1 | 45.52 |
| 08/14/2026 17:15 | 99 | 45.52 |
| 08/14/2026 17:15 | 101 | 45.51 |
| 08/14/2026 17:15 | 271 | 45.53 |
| 08/14/2026 17:15 | 65 | 45.53 |
| 08/14/2026 17:15 | 134 | 45.53 |
| 08/14/2026 17:15 | 104 | 45.53 |
| 08/14/2026 17:15 | 96 | 45.53 |
| 08/14/2026 17:15 | 1 | 45.53 |
| 08/14/2026 17:15 | 39 | 45.53 |
| 08/14/2026 17:15 | 200 | 45.53 |
| 08/14/2026 17:15 | 100 | 45.53 |
| 08/14/2026 17:15 | 39 | 45.53 |
| 08/14/2026 17:15 | 100 | 45.53 |
| 08/14/2026 17:15 | 12 | 45.53 |
| 08/14/2026 17:15 | 70 | 45.52 |
| 08/14/2026 17:15 | 100 | 45.52 |
| 08/14/2026 17:15 | 70 | 45.51 |
| 08/14/2026 17:15 | 77 | 45.52 |
| 08/14/2026 17:15 | 70 | 45.52 |
| 08/14/2026 17:15 | 14 | 45.47 |
| 08/14/2026 17:15 | 100 | 45.47 |
| 08/14/2026 17:15 | 88 | 45.53 |
| 08/14/2026 17:15 | 42 | 45.53 |
| 08/14/2026 17:15 | 70 | 45.52 |
| 08/14/2026 17:15 | 63 | 45.47 |
| 08/14/2026 17:14 | 6 | 45.39 |
| 08/14/2026 17:10 | 6 | 45.405 |
| 08/14/2026 17:09 | 5 | 45.50 |
| 08/14/2026 17:09 | 39 | 45.47 |
| 08/14/2026 17:08 | 6 | 45.38 |
| 08/14/2026 17:06 | 1 | 45.45 |
| 08/14/2026 17:06 | 2 | 45.38 |
| 08/14/2026 17:06 | 7 | 45.38 |
| 08/14/2026 17:06 | 7 | 45.38 |
| 08/14/2026 17:02 | 142 | 45.30 |
| 08/14/2026 17:00 | 1 | 45.21 |
| 08/14/2026 16:59 | 93 | 45.20 |
| 08/14/2026 16:59 | 1 | 45.20 |
| 08/14/2026 16:59 | 99 | 45.20 |
| 08/14/2026 16:59 | 1 | 45.20 |
| 08/14/2026 16:59 | 7 | 45.20 |
| 08/14/2026 16:59 | 27 | 45.20 |
| 08/14/2026 16:59 | 7 | 45.20 |
| 08/14/2026 16:58 | 100 | 45.17 |
| 08/14/2026 16:58 | 96 | 45.19 |
| 08/14/2026 16:57 | 100 | 45.15 |
| 08/14/2026 16:57 | 80 | 45.17 |
| 08/14/2026 16:57 | 100 | 45.22 |
| 08/14/2026 16:57 | 36 | 45.27 |
| 08/14/2026 16:57 | 2 | 45.27 |
| 08/14/2026 16:57 | 48 | 45.27 |
| 08/14/2026 16:57 | 52 | 45.27 |
| 08/14/2026 16:57 | 27 | 45.27 |
| 08/14/2026 16:57 | 5 | 45.27 |
| 08/14/2026 16:57 | 100 | 45.28 |
| 08/14/2026 16:57 | 100 | 45.28 |
| 08/14/2026 16:57 | 100 | 45.28 |
| 08/14/2026 16:57 | 70 | 45.43 |
| 08/14/2026 16:57 | 30 | 45.42 |
| 08/14/2026 16:57 | 70 | 45.43 |
| 08/14/2026 16:57 | 68 | 45.53 |
| 08/14/2026 16:57 | 70 | 45.53 |
| 08/14/2026 16:57 | 8 | 45.53 |
| 08/14/2026 16:57 | 1 | 45.53 |
| 08/14/2026 16:57 | 70 | 45.52 |
| 08/14/2026 16:57 | 5 | 45.50 |
| 08/14/2026 16:52 | 100 | 45.27 |
| 08/14/2026 16:51 | 378 | 45.15 |
| 08/14/2026 16:51 | 62 | 45.15 |
| 08/14/2026 16:51 | 200 | 45.25 |
| 08/14/2026 16:51 | 30 | 45.25 |
| 08/14/2026 16:51 | 36 | 45.25 |
| 08/14/2026 16:51 | 134 | 45.25 |
| 08/14/2026 16:51 | 357 | 45.25 |
| 08/14/2026 16:51 | 100 | 45.24 |
| 08/14/2026 16:51 | 70 | 45.24 |
| 08/14/2026 16:51 | 9 | 45.25 |
| 08/14/2026 16:51 | 6 | 45.23 |
| 08/14/2026 16:51 | 294 | 45.23 |
| 08/14/2026 16:51 | 23 | 45.24 |
| 08/14/2026 16:51 | 77 | 45.24 |
| 08/14/2026 16:51 | 23 | 45.25 |
| 08/14/2026 16:51 | 100 | 45.25 |
| 08/14/2026 16:51 | 31 | 45.26 |
| 08/14/2026 16:51 | 6 | 45.26 |
| 08/14/2026 16:51 | 4 | 45.26 |
| 08/14/2026 16:51 | 2 | 45.26 |
| 08/14/2026 16:50 | 1 | 45.24 |
| 08/14/2026 16:50 | 2 | 45.24 |
| 08/14/2026 16:49 | 3 | 45.24 |
| 08/14/2026 16:49 | 100 | 45.25 |
| 08/14/2026 16:49 | 12 | 45.32 |
| 08/14/2026 16:49 | 40 | 45.30 |
| 08/14/2026 16:49 | 2 | 45.27 |
| 08/14/2026 16:49 | 100 | 45.17 |
| 08/14/2026 16:49 | 24 | 45.11 |
| 08/14/2026 16:49 | 76 | 45.11 |
| 08/14/2026 16:49 | 24 | 45.11 |
| 08/14/2026 16:49 | 76 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:49 | 81 | 45.01 |
| 08/14/2026 16:49 | 100 | 45.01 |
| 08/14/2026 16:49 | 10 | 45.01 |
| 08/14/2026 16:49 | 6 | 45.01 |
| 08/14/2026 16:49 | 3 | 45.01 |
| 08/14/2026 16:49 | 70 | 45.14 |
| 08/14/2026 16:49 | 13 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.07 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:49 | 100 | 45.11 |
| 08/14/2026 16:48 | 7 | 45.175 |
| 08/14/2026 16:48 | 1 | 45.175 |
| 08/14/2026 16:47 | 25 | 45.06 |
| 08/14/2026 16:47 | 75 | 45.04 |
| 08/14/2026 16:47 | 32 | 45.06 |
| 08/14/2026 16:47 | 43 | 45.06 |
| 08/14/2026 16:47 | 25 | 45.06 |
| 08/14/2026 16:47 | 100 | 45.06 |
| 08/14/2026 16:46 | 1 | 45.09 |
| 08/14/2026 16:46 | 100 | 45.10 |
| 08/14/2026 16:45 | 52 | 45.12 |
| 08/14/2026 16:45 | 48 | 45.12 |
| 08/14/2026 16:45 | 1 | 45.11 |
| 08/14/2026 16:45 | 1 | 45.11 |
| 08/14/2026 16:45 | 30 | 45.04 |
| 08/14/2026 16:45 | 5 | 45.13 |
| 08/14/2026 16:45 | 34 | 45.16 |
| 08/14/2026 16:45 | 19 | 45.17 |
| 08/14/2026 16:45 | 10 | 45.17 |
| 08/14/2026 16:45 | 10 | 45.17 |
| 08/14/2026 16:45 | 32 | 45.17 |
| 08/14/2026 16:45 | 47 | 45.19 |
| 08/14/2026 16:44 | 3 | 45.19 |
| 08/14/2026 16:44 | 36 | 45.22 |
| 08/14/2026 16:44 | 1 | 45.19 |
| 08/14/2026 16:44 | 1 | 45.19 |
| 08/14/2026 16:43 | 7 | 45.21 |
| 08/14/2026 16:43 | 1 | 45.18 |
| 08/14/2026 16:42 | 7 | 45.205 |
| 08/14/2026 16:42 | 1 | 45.19 |
| 08/14/2026 16:41 | 10 | 45.18 |
| 08/14/2026 16:41 | 27 | 45.18 |
| 08/14/2026 16:41 | 100 | 45.21 |
| 08/14/2026 16:41 | 78 | 45.22 |
| 08/14/2026 16:41 | 100 | 45.22 |
| 08/14/2026 16:41 | 73 | 45.25 |
| 08/14/2026 16:41 | 19 | 45.25 |
| 08/14/2026 16:40 | 8 | 45.25 |
| 08/14/2026 16:40 | 5 | 45.25 |
| 08/14/2026 16:40 | 100 | 45.21 |
| 08/14/2026 16:40 | 100 | 45.31 |
| 08/14/2026 16:40 | 100 | 45.25 |
| 08/14/2026 16:40 | 100 | 45.28 |
| 08/14/2026 16:39 | 100 | 45.275 |
| 08/14/2026 16:39 | 100 | 45.275 |
| 08/14/2026 16:39 | 100 | 45.275 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 70 | 45.29 |
| 08/14/2026 16:39 | 100 | 45.29 |
| 08/14/2026 16:39 | 2 | 45.23 |
| 08/14/2026 16:39 | 1 | 45.23 |
| 08/14/2026 16:38 | 52 | 45.31 |
| 08/14/2026 16:38 | 27 | 45.28 |
| 08/14/2026 16:38 | 41 | 45.28 |
| 08/14/2026 16:38 | 100 | 45.28 |
| 08/14/2026 16:38 | 99 | 45.31 |
| 08/14/2026 16:38 | 20 | 45.34 |
| 08/14/2026 16:38 | 100 | 45.34 |
| 08/14/2026 16:37 | 3 | 45.32 |
| 08/14/2026 16:37 | 3 | 45.32 |
| 08/14/2026 16:37 | 97 | 45.32 |
| 08/14/2026 16:37 | 3 | 45.32 |
| 08/14/2026 16:37 | 4 | 45.32 |
| 08/14/2026 16:37 | 1 | 45.32 |
| 08/14/2026 16:37 | 329 | 45.36 |
| 08/14/2026 16:37 | 100 | 45.36 |
| 08/14/2026 16:37 | 76 | 45.36 |
| 08/14/2026 16:37 | 55 | 45.36 |
| 08/14/2026 16:37 | 1 | 45.41 |
| 08/14/2026 16:37 | 28 | 45.45 |
| 08/14/2026 16:37 | 2 | 45.40 |
| 08/14/2026 16:37 | 39 | 45.39 |
| 08/14/2026 16:37 | 61 | 45.39 |
| 08/14/2026 16:37 | 3 | 45.36 |
| 08/14/2026 16:37 | 10 | 45.36 |
| 08/14/2026 16:35 | 13 | 45.15 |
| 08/14/2026 16:35 | 49 | 45.15 |
| 08/14/2026 16:35 | 338 | 45.15 |
| 08/14/2026 16:35 | 4 | 45.15 |
| 08/14/2026 16:35 | 100 | 45.13 |
| 08/14/2026 16:35 | 2 | 45.09 |
| 08/14/2026 16:35 | 28 | 45.09 |
| 08/14/2026 16:35 | 100 | 45.09 |
| 08/14/2026 16:35 | 1 | 45.09 |
| 08/14/2026 16:35 | 288 | 45.11 |
| 08/14/2026 16:35 | 1 | 45.20 |
| 08/14/2026 16:35 | 89 | 45.21 |
| 08/14/2026 16:35 | 13 | 45.24 |
| 08/14/2026 16:35 | 7 | 45.24 |
| 08/14/2026 16:35 | 200 | 45.235 |
| 08/14/2026 16:35 | 100 | 45.235 |
| 08/14/2026 16:35 | 100 | 45.235 |
| 08/14/2026 16:35 | 88 | 45.23 |
| 08/14/2026 16:35 | 58 | 45.23 |
| 08/14/2026 16:35 | 100 | 45.17 |
| 08/14/2026 16:35 | 300 | 45.19 |
| 08/14/2026 16:34 | 42 | 45.25 |
| 08/14/2026 16:34 | 42 | 45.25 |
| 08/14/2026 16:34 | 100 | 45.24 |
| 08/14/2026 16:34 | 4 | 45.19 |
| 08/14/2026 16:34 | 17 | 45.19 |
| 08/14/2026 16:34 | 183 | 45.19 |
| 08/14/2026 16:34 | 21 | 45.17 |
| 08/14/2026 16:32 | 1 | 45.09 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 121 | 45.12 |
| 08/14/2026 16:31 | 100 | 45.12 |
| 08/14/2026 16:31 | 100 | 45.12 |
| 08/14/2026 16:31 | 100 | 45.12 |
| 08/14/2026 16:31 | 100 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 38 | 45.12 |
| 08/14/2026 16:31 | 89 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.125 |
| 08/14/2026 16:30 | 7 | 45.125 |
| 08/14/2026 16:30 | 1185 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 100 | 45.12 |
| 08/14/2026 16:30 | 2 | 45.12 |
| 08/14/2026 16:30 | 300 | 45.12 |
| 08/14/2026 16:30 | 7 | 45.12 |
| 08/14/2026 16:30 | 50 | 45.26 |
| 08/14/2026 16:28 | 1 | 45.33 |
| 08/14/2026 16:28 | 20 | 45.32 |
| 08/14/2026 16:28 | 300 | 45.25 |
| 08/14/2026 16:27 | 20 | 45.30 |
| 08/14/2026 16:26 | 20 | 45.33 |
| 08/14/2026 16:26 | 48 | 45.00 |
| 08/14/2026 16:26 | 100 | 45.01 |
| 08/14/2026 16:26 | 21 | 45.02 |
| 08/14/2026 16:26 | 100 | 45.04 |
| 08/14/2026 16:15 | 1 | 45.06 |
| 08/14/2026 16:05 | 30 | 44.87 |
| 08/14/2026 16:04 | 65 | 45.00 |
| 08/14/2026 16:04 | 37 | 45.00 |
| 08/14/2026 16:04 | 25 | 45.00 |
| 08/14/2026 16:03 | 5 | 44.83 |
| 08/14/2026 16:03 | 70 | 44.84 |
| 08/14/2026 16:02 | 75 | 44.89 |
| 08/14/2026 16:01 | 200 | 44.90 |
| 08/14/2026 16:00 | 167 | 44.92 |
| 08/14/2026 16:00 | 2 | 44.98 |
| 08/14/2026 16:00 | 200 | 44.87 |
| 08/14/2026 16:00 | 4 | 44.85 |
| 08/14/2026 16:00 | 100 | 44.84 |
| 08/14/2026 16:00 | 100 | 44.75 |
| 08/14/2026 16:00 | 221 | 44.80 |
| 08/14/2026 16:00 | 100 | 44.75 |
| 08/14/2026 16:00 | 1 | 44.92 |
| 08/14/2026 15:58 | 8 | 45.00 |
| 08/14/2026 15:58 | 28 | 45.00 |
| 08/14/2026 15:58 | 20 | 45.03 |
| 08/14/2026 15:58 | 49 | 45.03 |
| 08/14/2026 15:58 | 170 | 45.03 |
| 08/14/2026 15:58 | 30 | 45.03 |
| 08/14/2026 15:57 | 25 | 45.10 |
| 08/14/2026 15:57 | 70 | 45.12 |
| 08/14/2026 15:57 | 5 | 45.20 |
| 08/14/2026 15:56 | 100 | 45.18 |
| 08/14/2026 15:55 | 200 | 45.35 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 38 | 45.31 |
| 08/14/2026 15:55 | 1 | 45.31 |
| 08/14/2026 15:55 | 20 | 45.35 |
| 08/14/2026 15:55 | 100 | 45.35 |
| 08/14/2026 15:55 | 1 | 45.40 |
| 08/14/2026 15:52 | 100 | 45.36 |
| 08/14/2026 15:52 | 5 | 45.41 |
| 08/14/2026 15:52 | 143 | 45.41 |
| 08/14/2026 15:52 | 50 | 45.41 |
| 08/14/2026 15:52 | 5 | 45.42 |
| 08/14/2026 15:52 | 193 | 45.42 |
| 08/14/2026 15:52 | 100 | 45.43 |
| 08/14/2026 15:52 | 1 | 45.43 |
| 08/14/2026 15:52 | 100 | 45.43 |
| 08/14/2026 15:52 | 100 | 45.44 |
| 08/14/2026 15:52 | 1 | 45.45 |
| 08/14/2026 15:51 | 7 | 45.585 |
| 08/14/2026 15:51 | 1 | 45.69 |
| 08/14/2026 15:51 | 1 | 45.69 |
| 08/14/2026 15:51 | 1 | 45.69 |
| 08/14/2026 15:50 | 1 | 45.66 |
| 08/14/2026 15:50 | 100 | 45.575 |
| 08/14/2026 15:44 | 7 | 45.50 |
| 08/14/2026 15:44 | 6 | 45.43 |
| 08/14/2026 15:43 | 177 | 45.27 |
| 08/14/2026 15:43 | 23 | 45.27 |
| 08/14/2026 15:42 | 10 | 45.30 |
| 08/14/2026 15:42 | 10 | 45.29 |
| 08/14/2026 15:42 | 10 | 45.27 |
| 08/14/2026 15:42 | 35 | 45.30 |
| 08/14/2026 15:42 | 100 | 45.30 |
| 08/14/2026 15:42 | 10 | 45.26 |
| 08/14/2026 15:40 | 100 | 45.10 |
| 08/14/2026 15:40 | 100 | 45.10 |
| 08/14/2026 15:39 | 10 | 45.23 |
| 08/14/2026 15:39 | 60 | 45.00 |
| 08/14/2026 15:39 | 200 | 45.00 |
| 08/14/2026 15:39 | 100 | 45.00 |
| 08/14/2026 15:39 | 210 | 45.00 |
| 08/14/2026 15:39 | 290 | 45.00 |
| 08/14/2026 15:39 | 199 | 45.00 |
| 08/14/2026 15:39 | 100 | 44.99 |
| 08/14/2026 15:39 | 10 | 44.99 |
| 08/14/2026 15:39 | 100 | 44.98 |
| 08/14/2026 15:39 | 7 | 44.855 |
| 08/14/2026 15:38 | 5 | 44.855 |
| 08/14/2026 15:38 | 7 | 44.855 |
| 08/14/2026 15:36 | 12 | 44.87 |
| 08/14/2026 15:36 | 8 | 44.95 |
| 08/14/2026 15:34 | 8 | 44.85 |
| 08/14/2026 15:34 | 6 | 44.82 |
| 08/14/2026 15:30 | 22 | 44.39 |
| 08/14/2026 15:30 | 7 | 44.38 |
| 08/14/2026 15:30 | 12 | 44.38 |
| 08/14/2026 15:30 | 1 | 44.39 |
| 08/14/2026 15:30 | 2134 | 44.39 |