Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:58
|
Bid Volume |
Ask
08/14/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
45.56
-0.06
(
-0.13% )
|
45.57
|
100 |
45.64
|
700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 45.56 |
| 08/14/2026 23:20 | � | 45.56 |
| 08/14/2026 22:30 | � | 45.56 |
| 08/14/2026 22:00 | � | 45.56 |
| 08/14/2026 22:00 | 21719 | 45.56 |
| 08/14/2026 21:59 | 2 | 45.59 |
| 08/14/2026 21:59 | 1 | 45.59 |
| 08/14/2026 21:59 | 2 | 45.59 |
| 08/14/2026 21:59 | 1 | 45.59 |
| 08/14/2026 21:59 | 102 | 45.59 |
| 08/14/2026 21:59 | 100 | 45.59 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.62 |
| 08/14/2026 21:59 | 39 | 45.62 |
| 08/14/2026 21:59 | 16 | 45.62 |
| 08/14/2026 21:59 | 10 | 45.595 |
| 08/14/2026 21:59 | 7 | 45.60 |
| 08/14/2026 21:59 | 15 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 12 | 45.60 |
| 08/14/2026 21:59 | 29 | 45.60 |
| 08/14/2026 21:59 | 8 | 45.60 |
| 08/14/2026 21:59 | 4 | 45.58 |
| 08/14/2026 21:59 | 1 | 45.58 |
| 08/14/2026 21:59 | 1 | 45.575 |
| 08/14/2026 21:59 | 16 | 45.60 |
| 08/14/2026 21:59 | 21 | 45.575 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 10 | 45.575 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 2 | 45.575 |
| 08/14/2026 21:59 | 13 | 45.575 |
| 08/14/2026 21:59 | 2 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.575 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 3 | 45.56 |
| 08/14/2026 21:59 | 100 | 45.575 |
| 08/14/2026 21:59 | 58 | 45.575 |
| 08/14/2026 21:59 | 22 | 45.575 |
| 08/14/2026 21:59 | 15 | 45.60 |
| 08/14/2026 21:59 | 29 | 45.60 |
| 08/14/2026 21:59 | 3 | 45.60 |
| 08/14/2026 21:59 | 4 | 45.60 |
| 08/14/2026 21:59 | 10 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.60 |
| 08/14/2026 21:59 | 8 | 45.60 |
| 08/14/2026 21:59 | 1 | 45.555 |
| 08/14/2026 21:59 | 1 | 45.555 |
| 08/14/2026 21:59 | 51 | 45.555 |
| 08/14/2026 21:59 | 77 | 45.60 |
| 08/14/2026 21:59 | 10 | 45.59 |
| 08/14/2026 21:59 | 1 | 45.55 |
| 08/14/2026 21:59 | 86 | 45.59 |
| 08/14/2026 21:59 | 8 | 45.59 |
| 08/14/2026 21:59 | 4 | 45.59 |
| 08/14/2026 21:59 | 7 | 45.56 |
| 08/14/2026 21:59 | 8 | 45.56 |
| 08/14/2026 21:59 | 8 | 45.56 |
| 08/14/2026 21:59 | 4 | 45.58 |
| 08/14/2026 21:59 | 13 | 45.56 |
| 08/14/2026 21:59 | 6 | 45.555 |
| 08/14/2026 21:59 | 100 | 45.555 |
| 08/14/2026 21:59 | 9 | 45.58 |
| 08/14/2026 21:59 | 9 | 45.52 |
| 08/14/2026 21:59 | 1 | 45.58 |
| 08/14/2026 21:59 | 17 | 45.58 |
| 08/14/2026 21:59 | 6 | 45.545 |
| 08/14/2026 21:58 | 8 | 45.59 |
| 08/14/2026 21:58 | 73 | 45.57 |
| 08/14/2026 21:58 | 37 | 45.57 |
| 08/14/2026 21:58 | 9 | 45.57 |
| 08/14/2026 21:58 | 99 | 45.59 |
| 08/14/2026 21:58 | 1 | 45.59 |
| 08/14/2026 21:58 | 99 | 45.59 |
| 08/14/2026 21:58 | 2 | 45.59 |
| 08/14/2026 21:58 | 54 | 45.59 |
| 08/14/2026 21:58 | 8 | 45.59 |
| 08/14/2026 21:58 | 5 | 45.59 |
| 08/14/2026 21:58 | 30 | 45.59 |
| 08/14/2026 21:58 | 100 | 45.59 |
| 08/14/2026 21:58 | 100 | 45.59 |
| 08/14/2026 21:58 | 31 | 45.59 |
| 08/14/2026 21:58 | 16 | 45.59 |
| 08/14/2026 21:58 | 10 | 45.59 |
| 08/14/2026 21:58 | 52 | 45.59 |
| 08/14/2026 21:58 | 46 | 45.59 |
| 08/14/2026 21:58 | 54 | 45.59 |
| 08/14/2026 21:58 | 4 | 45.60 |
| 08/14/2026 21:58 | 3 | 45.60 |
| 08/14/2026 21:57 | 139 | 45.63 |
| 08/14/2026 21:57 | 30 | 45.62 |
| 08/14/2026 21:57 | 30 | 45.62 |
| 08/14/2026 21:57 | 1 | 45.60 |
| 08/14/2026 21:57 | 132 | 45.60 |
| 08/14/2026 21:57 | 20 | 45.56 |
| 08/14/2026 21:57 | 100 | 45.56 |
| 08/14/2026 21:57 | 100 | 45.575 |
| 08/14/2026 21:57 | 80 | 45.58 |
| 08/14/2026 21:57 | 109 | 45.60 |
| 08/14/2026 21:57 | 123 | 45.60 |
| 08/14/2026 21:57 | 36 | 45.60 |
| 08/14/2026 21:57 | 52 | 45.59 |
| 08/14/2026 21:57 | 11 | 45.59 |
| 08/14/2026 21:57 | 50 | 45.59 |
| 08/14/2026 21:57 | 12 | 45.59 |
| 08/14/2026 21:57 | 9 | 45.59 |
| 08/14/2026 21:57 | 63 | 45.57 |
| 08/14/2026 21:57 | 11 | 45.56 |
| 08/14/2026 21:57 | 63 | 45.56 |
| 08/14/2026 21:57 | 22 | 45.56 |
| 08/14/2026 21:57 | 28 | 45.56 |
| 08/14/2026 21:57 | 63 | 45.56 |
| 08/14/2026 21:57 | 50 | 45.56 |
| 08/14/2026 21:57 | 63 | 45.56 |
| 08/14/2026 21:57 | 63 | 45.56 |
| 08/14/2026 21:57 | 11 | 45.56 |
| 08/14/2026 21:57 | 22 | 45.56 |
| 08/14/2026 21:56 | 6 | 45.535 |
| 08/14/2026 21:54 | 67 | 45.57 |
| 08/14/2026 21:54 | 100 | 45.56 |
| 08/14/2026 21:54 | 100 | 45.53 |
| 08/14/2026 21:54 | 5 | 45.51 |
| 08/14/2026 21:54 | 52 | 45.51 |
| 08/14/2026 21:54 | 45 | 45.51 |
| 08/14/2026 21:54 | 55 | 45.51 |
| 08/14/2026 21:54 | 38 | 45.51 |
| 08/14/2026 21:54 | 39 | 45.51 |
| 08/14/2026 21:54 | 61 | 45.51 |
| 08/14/2026 21:54 | 71 | 45.51 |
| 08/14/2026 21:54 | 29 | 45.51 |
| 08/14/2026 21:54 | 1 | 45.51 |
| 08/14/2026 21:54 | 100 | 45.51 |
| 08/14/2026 21:54 | 1 | 45.51 |
| 08/14/2026 21:54 | 1 | 45.51 |
| 08/14/2026 21:54 | 99 | 45.51 |
| 08/14/2026 21:54 | 33 | 45.51 |
| 08/14/2026 21:54 | 1 | 45.51 |
| 08/14/2026 21:54 | 100 | 45.58 |
| 08/14/2026 21:54 | 100 | 45.58 |
| 08/14/2026 21:54 | 24 | 45.56 |
| 08/14/2026 21:54 | 138 | 45.56 |
| 08/14/2026 21:54 | 119 | 45.56 |
| 08/14/2026 21:54 | 119 | 45.56 |
| 08/14/2026 21:54 | 1 | 45.58 |
| 08/14/2026 21:50 | 41 | 45.52 |
| 08/14/2026 21:50 | 4 | 45.56 |
| 08/14/2026 21:50 | 18 | 45.56 |
| 08/14/2026 21:50 | 54 | 45.56 |
| 08/14/2026 21:50 | 28 | 45.56 |
| 08/14/2026 21:50 | 63 | 45.56 |
| 08/14/2026 21:50 | 5 | 45.56 |
| 08/14/2026 21:50 | 4 | 45.56 |
| 08/14/2026 21:49 | 1 | 45.63 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 5 | 45.62 |
| 08/14/2026 21:49 | 5 | 45.62 |
| 08/14/2026 21:49 | 5 | 45.62 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 4 | 45.62 |
| 08/14/2026 21:49 | 80 | 45.63 |
| 08/14/2026 21:48 | 100 | 45.605 |
| 08/14/2026 21:48 | 6 | 45.605 |
| 08/14/2026 21:48 | 7 | 45.605 |
| 08/14/2026 21:48 | 6 | 45.605 |
| 08/14/2026 21:48 | 10 | 45.59 |
| 08/14/2026 21:48 | 11 | 45.59 |
| 08/14/2026 21:48 | 79 | 45.59 |
| 08/14/2026 21:48 | 21 | 45.59 |
| 08/14/2026 21:48 | 40 | 45.59 |
| 08/14/2026 21:48 | 185 | 45.59 |
| 08/14/2026 21:48 | 100 | 45.59 |
| 08/14/2026 21:48 | 100 | 45.57 |
| 08/14/2026 21:45 | 20 | 45.54 |
| 08/14/2026 21:45 | 100 | 45.54 |
| 08/14/2026 21:45 | 6 | 45.55 |
| 08/14/2026 21:45 | 16 | 45.56 |
| 08/14/2026 21:45 | 17 | 45.56 |
| 08/14/2026 21:45 | 10 | 45.57 |
| 08/14/2026 21:45 | 8 | 45.57 |
| 08/14/2026 21:45 | 5 | 45.57 |
| 08/14/2026 21:45 | 2 | 45.57 |
| 08/14/2026 21:45 | 1 | 45.58 |
| 08/14/2026 21:44 | 20 | 45.60 |
| 08/14/2026 21:44 | 100 | 45.60 |
| 08/14/2026 21:44 | 100 | 45.61 |
| 08/14/2026 21:44 | 100 | 45.61 |
| 08/14/2026 21:43 | 4 | 45.63 |
| 08/14/2026 21:43 | 7 | 45.63 |
| 08/14/2026 21:43 | 4 | 45.63 |
| 08/14/2026 21:43 | 15 | 45.64 |
| 08/14/2026 21:43 | 80 | 45.665 |
| 08/14/2026 21:40 | 100 | 45.66 |
| 08/14/2026 21:40 | 10 | 45.66 |
| 08/14/2026 21:40 | 90 | 45.66 |
| 08/14/2026 21:38 | 69 | 45.63 |
| 08/14/2026 21:38 | 14 | 45.63 |
| 08/14/2026 21:37 | 54 | 45.63 |
| 08/14/2026 21:37 | 66 | 45.63 |
| 08/14/2026 21:37 | 100 | 45.66 |
| 08/14/2026 21:36 | 97 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 11 | 45.67 |
| 08/14/2026 21:36 | 100 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 4 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.67 |
| 08/14/2026 21:36 | 1 | 45.68 |
| 08/14/2026 21:35 | 20 | 45.67 |
| 08/14/2026 21:35 | 80 | 45.67 |
| 08/14/2026 21:35 | 100 | 45.685 |
| 08/14/2026 21:34 | 28 | 45.66 |
| 08/14/2026 21:34 | 40 | 45.64 |
| 08/14/2026 21:34 | 1 | 45.64 |
| 08/14/2026 21:34 | 17 | 45.64 |
| 08/14/2026 21:34 | 63 | 45.64 |
| 08/14/2026 21:34 | 58 | 45.63 |
| 08/14/2026 21:30 | 2 | 45.605 |
| 08/14/2026 21:30 | 3 | 45.605 |
| 08/14/2026 21:30 | 1 | 45.60 |
| 08/14/2026 21:29 | 12 | 45.61 |
| 08/14/2026 21:29 | 100 | 45.60 |
| 08/14/2026 21:29 | 52 | 45.60 |
| 08/14/2026 21:29 | 2 | 45.60 |
| 08/14/2026 21:29 | 7 | 45.60 |
| 08/14/2026 21:29 | 100 | 45.60 |
| 08/14/2026 21:29 | 62 | 45.60 |
| 08/14/2026 21:29 | 1 | 45.60 |
| 08/14/2026 21:29 | 100 | 45.60 |
| 08/14/2026 21:29 | 100 | 45.60 |
| 08/14/2026 21:29 | 31 | 45.60 |
| 08/14/2026 21:29 | 5 | 45.60 |
| 08/14/2026 21:24 | 20 | 45.62 |
| 08/14/2026 21:24 | 80 | 45.62 |
| 08/14/2026 21:23 | 1 | 45.63 |
| 08/14/2026 21:23 | 1 | 45.62 |
| 08/14/2026 21:23 | 80 | 45.62 |
| 08/14/2026 21:23 | 20 | 45.62 |
| 08/14/2026 21:23 | 100 | 45.62 |
| 08/14/2026 21:21 | 48 | 45.58 |
| 08/14/2026 21:21 | 100 | 45.58 |
| 08/14/2026 21:21 | 4 | 45.58 |
| 08/14/2026 21:20 | 25 | 45.595 |
| 08/14/2026 21:16 | 26 | 45.59 |
| 08/14/2026 21:16 | 74 | 45.59 |
| 08/14/2026 21:16 | 1 | 45.59 |
| 08/14/2026 21:16 | 5 | 45.59 |
| 08/14/2026 21:16 | 5 | 45.59 |
| 08/14/2026 21:16 | 52 | 45.59 |
| 08/14/2026 21:16 | 2 | 45.59 |
| 08/14/2026 21:16 | 1 | 45.59 |
| 08/14/2026 21:16 | 8 | 45.59 |
| 08/14/2026 21:16 | 31 | 45.59 |
| 08/14/2026 21:16 | 5 | 45.59 |
| 08/14/2026 21:16 | 100 | 45.59 |
| 08/14/2026 21:16 | 100 | 45.59 |
| 08/14/2026 21:16 | 42 | 45.59 |
| 08/14/2026 21:16 | 7 | 45.59 |
| 08/14/2026 21:16 | 5 | 45.59 |
| 08/14/2026 21:13 | 37 | 45.61 |
| 08/14/2026 21:11 | 1 | 45.62 |
| 08/14/2026 21:11 | 13 | 45.62 |
| 08/14/2026 21:11 | 1 | 45.62 |
| 08/14/2026 21:11 | 1 | 45.62 |
| 08/14/2026 21:11 | 7 | 45.61 |
| 08/14/2026 21:11 | 13 | 45.60 |
| 08/14/2026 21:11 | 1 | 45.59 |
| 08/14/2026 21:11 | 20 | 45.59 |
| 08/14/2026 21:08 | 10 | 45.57 |
| 08/14/2026 21:08 | 10 | 45.57 |
| 08/14/2026 21:08 | 90 | 45.57 |
| 08/14/2026 21:08 | 10 | 45.57 |
| 08/14/2026 21:08 | 10 | 45.56 |
| 08/14/2026 21:08 | 4 | 45.56 |
| 08/14/2026 21:08 | 1 | 45.56 |
| 08/14/2026 21:08 | 49 | 45.56 |
| 08/14/2026 21:08 | 7 | 45.56 |
| 08/14/2026 21:04 | 4 | 45.53 |
| 08/14/2026 21:04 | 36 | 45.53 |
| 08/14/2026 21:04 | 5 | 45.545 |
| 08/14/2026 21:00 | 22 | 45.54 |
| 08/14/2026 21:00 | 5 | 45.53 |
| 08/14/2026 21:00 | 10 | 45.53 |
| 08/14/2026 21:00 | 46 | 45.53 |
| 08/14/2026 21:00 | 19 | 45.53 |
| 08/14/2026 21:00 | 100 | 45.53 |
| 08/14/2026 21:00 | 5 | 45.53 |
| 08/14/2026 21:00 | 1 | 45.55 |
| 08/14/2026 21:00 | 6 | 45.55 |
| 08/14/2026 21:00 | 4 | 45.55 |
| 08/14/2026 21:00 | 1 | 45.54 |
| 08/14/2026 20:57 | 70 | 45.51 |
| 08/14/2026 20:55 | 10 | 45.52 |
| 08/14/2026 20:52 | 1 | 45.53 |
| 08/14/2026 20:52 | 10 | 45.515 |
| 08/14/2026 20:51 | 12 | 45.52 |
| 08/14/2026 20:50 | 4 | 45.52 |
| 08/14/2026 20:47 | 80 | 45.52 |
| 08/14/2026 20:47 | 28 | 45.52 |
| 08/14/2026 20:46 | 12 | 45.51 |
| 08/14/2026 20:46 | 40 | 45.51 |
| 08/14/2026 20:46 | 1 | 45.51 |
| 08/14/2026 20:46 | 59 | 45.51 |
| 08/14/2026 20:45 | 76 | 45.53 |
| 08/14/2026 20:45 | 100 | 45.53 |
| 08/14/2026 20:45 | 2 | 45.53 |
| 08/14/2026 20:45 | 25 | 45.53 |
| 08/14/2026 20:45 | 100 | 45.52 |
| 08/14/2026 20:45 | 8 | 45.51 |
| 08/14/2026 20:45 | 9 | 45.50 |
| 08/14/2026 20:45 | 40 | 45.51 |
| 08/14/2026 20:45 | 8 | 45.51 |
| 08/14/2026 20:45 | 2 | 45.51 |
| 08/14/2026 20:45 | 31 | 45.51 |
| 08/14/2026 20:45 | 200 | 45.51 |
| 08/14/2026 20:45 | 36 | 45.51 |
| 08/14/2026 20:45 | 3 | 45.51 |
| 08/14/2026 20:45 | 1 | 45.51 |
| 08/14/2026 20:45 | 6 | 45.51 |
| 08/14/2026 20:45 | 5 | 45.51 |
| 08/14/2026 20:45 | 7 | 45.51 |
| 08/14/2026 20:45 | 44 | 45.51 |
| 08/14/2026 20:45 | 6 | 45.51 |
| 08/14/2026 20:45 | 1 | 45.51 |
| 08/14/2026 20:42 | 3 | 45.53 |
| 08/14/2026 20:41 | 2 | 45.53 |
| 08/14/2026 20:38 | 18 | 45.53 |
| 08/14/2026 20:37 | 2 | 45.545 |
| 08/14/2026 20:36 | 5 | 45.545 |
| 08/14/2026 20:31 | 1 | 45.545 |
| 08/14/2026 20:30 | 1 | 45.545 |
| 08/14/2026 20:29 | 2 | 45.545 |
| 08/14/2026 20:29 | 1 | 45.53 |
| 08/14/2026 20:27 | 26 | 45.56 |
| 08/14/2026 20:25 | 25 | 45.56 |
| 08/14/2026 20:25 | 25 | 45.56 |
| 08/14/2026 20:25 | 5 | 45.56 |
| 08/14/2026 20:23 | 3 | 45.55 |
| 08/14/2026 20:21 | 3 | 45.58 |
| 08/14/2026 20:21 | 100 | 45.58 |
| 08/14/2026 20:19 | 1 | 45.59 |
| 08/14/2026 20:18 | 1 | 45.60 |
| 08/14/2026 20:18 | 24 | 45.61 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 40 | 45.63 |
| 08/14/2026 20:17 | 40 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 2 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 8 | 45.63 |
| 08/14/2026 20:17 | 3 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 35 | 45.63 |
| 08/14/2026 20:17 | 50 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 1 | 45.63 |
| 08/14/2026 20:17 | 23 | 45.63 |
| 08/14/2026 20:17 | 5 | 45.63 |
| 08/14/2026 20:14 | 10 | 45.63 |
| 08/14/2026 20:13 | 1 | 45.63 |
| 08/14/2026 20:13 | 100 | 45.65 |
| 08/14/2026 20:13 | 35 | 45.65 |
| 08/14/2026 20:13 | 11 | 45.64 |
| 08/14/2026 20:13 | 1 | 45.61 |
| 08/14/2026 20:08 | 2 | 45.61 |
| 08/14/2026 20:08 | 2 | 45.61 |
| 08/14/2026 20:08 | 96 | 45.61 |
| 08/14/2026 20:08 | 4 | 45.61 |
| 08/14/2026 20:08 | 1 | 45.61 |
| 08/14/2026 20:06 | 80 | 45.635 |
| 08/14/2026 20:06 | 1 | 45.62 |
| 08/14/2026 20:06 | 24 | 45.62 |
| 08/14/2026 20:06 | 5 | 45.63 |
| 08/14/2026 20:06 | 1 | 45.64 |
| 08/14/2026 20:06 | 3 | 45.64 |
| 08/14/2026 20:06 | 17 | 45.64 |
| 08/14/2026 20:06 | 7 | 45.64 |
| 08/14/2026 20:06 | 12 | 45.64 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:06 | 4 | 45.65 |
| 08/14/2026 20:06 | 4 | 45.65 |
| 08/14/2026 20:06 | 2 | 45.65 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:06 | 3 | 45.65 |
| 08/14/2026 20:05 | 27 | 45.665 |
| 08/14/2026 20:00 | 39 | 45.67 |
| 08/14/2026 20:00 | 11 | 45.67 |
| 08/14/2026 19:59 | 2 | 45.67 |
| 08/14/2026 19:59 | 3 | 45.67 |
| 08/14/2026 19:59 | 1 | 45.67 |
| 08/14/2026 19:59 | 4 | 45.67 |
| 08/14/2026 19:59 | 2 | 45.67 |
| 08/14/2026 19:57 | 1 | 45.67 |
| 08/14/2026 19:57 | 5 | 45.655 |
| 08/14/2026 19:56 | 2 | 45.67 |
| 08/14/2026 19:55 | 2 | 45.67 |
| 08/14/2026 19:53 | 1 | 45.67 |
| 08/14/2026 19:53 | 1 | 45.67 |
| 08/14/2026 19:46 | 25 | 45.64 |
| 08/14/2026 19:45 | 30 | 45.64 |
| 08/14/2026 19:41 | 1 | 45.66 |
| 08/14/2026 19:41 | 1 | 45.66 |
| 08/14/2026 19:41 | 1 | 45.66 |
| 08/14/2026 19:41 | 1 | 45.66 |
| 08/14/2026 19:41 | 1 | 45.66 |
| 08/14/2026 19:40 | 1 | 45.66 |
| 08/14/2026 19:40 | 1 | 45.66 |
| 08/14/2026 19:40 | 1 | 45.66 |
| 08/14/2026 19:39 | 2 | 45.635 |
| 08/14/2026 19:39 | 4 | 45.63 |
| 08/14/2026 19:39 | 38 | 45.64 |
| 08/14/2026 19:39 | 1 | 45.64 |
| 08/14/2026 19:39 | 1 | 45.64 |
| 08/14/2026 19:39 | 3 | 45.64 |
| 08/14/2026 19:39 | 1 | 45.64 |
| 08/14/2026 19:39 | 100 | 45.64 |
| 08/14/2026 19:39 | 36 | 45.64 |
| 08/14/2026 19:39 | 1 | 45.64 |
| 08/14/2026 19:34 | 1 | 45.685 |
| 08/14/2026 19:33 | 25 | 45.685 |
| 08/14/2026 19:33 | 1 | 45.685 |
| 08/14/2026 19:33 | 3 | 45.685 |
| 08/14/2026 19:31 | 2 | 45.685 |
| 08/14/2026 19:28 | 10 | 45.68 |
| 08/14/2026 19:28 | 5 | 45.68 |
| 08/14/2026 19:28 | 100 | 45.68 |
| 08/14/2026 19:28 | 29 | 45.68 |
| 08/14/2026 19:28 | 71 | 45.68 |
| 08/14/2026 19:26 | 3 | 45.67 |
| 08/14/2026 19:26 | 1 | 45.67 |
| 08/14/2026 19:25 | 1 | 45.67 |
| 08/14/2026 19:25 | 1 | 45.67 |
| 08/14/2026 19:23 | 1 | 45.67 |
| 08/14/2026 19:23 | 3 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:22 | 13 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:22 | 1 | 45.67 |
| 08/14/2026 19:21 | 2 | 45.67 |
| 08/14/2026 19:20 | 1 | 45.67 |
| 08/14/2026 19:20 | 1 | 45.64 |
| 08/14/2026 19:20 | 1 | 45.64 |
| 08/14/2026 19:18 | 1 | 45.66 |
| 08/14/2026 19:18 | 1 | 45.67 |
| 08/14/2026 19:18 | 2 | 45.66 |
| 08/14/2026 19:18 | 3 | 45.66 |
| 08/14/2026 19:18 | 1 | 45.66 |
| 08/14/2026 19:18 | 41 | 45.66 |
| 08/14/2026 19:18 | 4 | 45.66 |
| 08/14/2026 19:16 | 23 | 45.645 |
| 08/14/2026 19:16 | 25 | 45.645 |
| 08/14/2026 19:16 | 25 | 45.645 |
| 08/14/2026 19:16 | 25 | 45.645 |
| 08/14/2026 19:16 | 2 | 45.645 |
| 08/14/2026 19:16 | 26 | 45.63 |
| 08/14/2026 19:16 | 5 | 45.63 |
| 08/14/2026 19:16 | 8 | 45.63 |
| 08/14/2026 19:16 | 1 | 45.63 |
| 08/14/2026 19:16 | 6 | 45.63 |
| 08/14/2026 19:16 | 31 | 45.63 |
| 08/14/2026 19:16 | 36 | 45.63 |
| 08/14/2026 19:16 | 6 | 45.63 |
| 08/14/2026 19:16 | 1 | 45.63 |
| 08/14/2026 19:16 | 79 | 45.63 |
| 08/14/2026 19:16 | 27 | 45.64 |
| 08/14/2026 19:16 | 5 | 45.64 |
| 08/14/2026 19:12 | 1 | 45.64 |
| 08/14/2026 19:12 | 1 | 45.64 |
| 08/14/2026 19:12 | 3 | 45.64 |
| 08/14/2026 19:11 | 26 | 45.64 |
| 08/14/2026 19:11 | 9 | 45.64 |
| 08/14/2026 19:09 | 100 | 45.71 |
| 08/14/2026 19:07 | 2 | 45.665 |
| 08/14/2026 19:07 | 87 | 45.665 |
| 08/14/2026 19:07 | 1 | 45.70 |
| 08/14/2026 19:02 | 39 | 45.69 |
| 08/14/2026 18:58 | 46 | 45.665 |
| 08/14/2026 18:55 | 40 | 45.70 |
| 08/14/2026 18:55 | 3 | 45.70 |
| 08/14/2026 18:49 | 3 | 45.66 |
| 08/14/2026 18:49 | 25 | 45.66 |
| 08/14/2026 18:49 | 10 | 45.66 |
| 08/14/2026 18:49 | 51 | 45.66 |
| 08/14/2026 18:49 | 49 | 45.66 |
| 08/14/2026 18:47 | 4 | 45.65 |
| 08/14/2026 18:47 | 2 | 45.65 |
| 08/14/2026 18:42 | 6 | 45.60 |
| 08/14/2026 18:42 | 1 | 45.65 |
| 08/14/2026 18:42 | 1 | 45.65 |
| 08/14/2026 18:41 | 1 | 45.64 |
| 08/14/2026 18:41 | 1 | 45.64 |
| 08/14/2026 18:41 | 1 | 45.64 |
| 08/14/2026 18:40 | 2 | 45.62 |
| 08/14/2026 18:38 | 1 | 45.61 |
| 08/14/2026 18:37 | 30 | 45.61 |
| 08/14/2026 18:37 | 26 | 45.585 |
| 08/14/2026 18:36 | 100 | 45.585 |
| 08/14/2026 18:36 | 3 | 45.585 |
| 08/14/2026 18:36 | 5 | 45.585 |
| 08/14/2026 18:36 | 4 | 45.57 |
| 08/14/2026 18:34 | 1 | 45.58 |
| 08/14/2026 18:32 | 1 | 45.61 |
| 08/14/2026 18:32 | 19 | 45.61 |
| 08/14/2026 18:32 | 19 | 45.61 |
| 08/14/2026 18:31 | 1 | 45.55 |
| 08/14/2026 18:31 | 1 | 45.55 |
| 08/14/2026 18:28 | 40 | 45.59 |
| 08/14/2026 18:28 | 3 | 45.555 |
| 08/14/2026 18:28 | 48 | 45.555 |
| 08/14/2026 18:28 | 18 | 45.54 |
| 08/14/2026 18:28 | 22 | 45.54 |
| 08/14/2026 18:28 | 60 | 45.555 |
| 08/14/2026 18:28 | 20 | 45.555 |
| 08/14/2026 18:28 | 36 | 45.59 |
| 08/14/2026 18:28 | 11 | 45.54 |
| 08/14/2026 18:28 | 11 | 45.55 |
| 08/14/2026 18:27 | 11 | 45.60 |
| 08/14/2026 18:27 | 5 | 45.54 |
| 08/14/2026 18:26 | 1 | 45.60 |
| 08/14/2026 18:23 | 3 | 45.64 |
| 08/14/2026 18:21 | 2 | 45.64 |
| 08/14/2026 18:21 | 3 | 45.64 |
| 08/14/2026 18:21 | 1 | 45.64 |
| 08/14/2026 18:17 | 3 | 45.64 |
| 08/14/2026 18:17 | 1 | 45.64 |
| 08/14/2026 18:11 | 3 | 45.64 |
| 08/14/2026 18:11 | 1 | 45.64 |
| 08/14/2026 18:11 | 1 | 45.64 |
| 08/14/2026 18:09 | 36 | 45.61 |
| 08/14/2026 18:08 | 3 | 45.66 |
| 08/14/2026 18:06 | 2 | 45.66 |
| 08/14/2026 18:06 | 1 | 45.66 |
| 08/14/2026 18:04 | 1 | 45.66 |
| 08/14/2026 18:04 | 1 | 45.66 |
| 08/14/2026 18:03 | 3 | 45.605 |
| 08/14/2026 18:02 | 36 | 45.605 |
| 08/14/2026 18:02 | 63 | 45.605 |
| 08/14/2026 18:02 | 1 | 45.65 |
| 08/14/2026 18:01 | 2 | 45.615 |
| 08/14/2026 18:00 | 59 | 45.60 |
| 08/14/2026 18:00 | 100 | 45.60 |
| 08/14/2026 18:00 | 10 | 45.60 |
| 08/14/2026 18:00 | 10 | 45.60 |
| 08/14/2026 17:55 | 50 | 45.55 |
| 08/14/2026 17:50 | 54 | 45.60 |
| 08/14/2026 17:45 | 6 | 45.60 |
| 08/14/2026 17:45 | 15 | 45.60 |
| 08/14/2026 17:45 | 1 | 45.60 |
| 08/14/2026 17:45 | 1 | 45.60 |
| 08/14/2026 17:43 | 1 | 45.52 |
| 08/14/2026 17:41 | 10 | 45.52 |
| 08/14/2026 17:40 | 1 | 45.555 |
| 08/14/2026 17:36 | 1 | 45.565 |
| 08/14/2026 17:36 | 2 | 45.565 |
| 08/14/2026 17:36 | 4 | 45.565 |
| 08/14/2026 17:36 | 4 | 45.565 |
| 08/14/2026 17:36 | 27 | 45.51 |
| 08/14/2026 17:36 | 40 | 45.51 |
| 08/14/2026 17:36 | 9 | 45.51 |
| 08/14/2026 17:36 | 16 | 45.51 |
| 08/14/2026 17:36 | 24 | 45.51 |
| 08/14/2026 17:36 | 40 | 45.51 |
| 08/14/2026 17:36 | 36 | 45.51 |
| 08/14/2026 17:30 | 1 | 45.60 |
| 08/14/2026 17:30 | 109 | 45.60 |
| 08/14/2026 17:30 | 191 | 45.60 |
| 08/14/2026 17:30 | 100 | 45.60 |
| 08/14/2026 17:30 | 10 | 45.60 |
| 08/14/2026 17:30 | 16 | 45.60 |
| 08/14/2026 17:30 | 100 | 45.60 |
| 08/14/2026 17:30 | 300 | 45.59 |
| 08/14/2026 17:30 | 100 | 45.58 |
| 08/14/2026 17:27 | 10 | 45.54 |
| 08/14/2026 17:06 | 3 | 45.65 |
| 08/14/2026 17:06 | 36 | 45.65 |
| 08/14/2026 17:06 | 2 | 45.65 |
| 08/14/2026 17:06 | 3 | 45.65 |
| 08/14/2026 17:06 | 36 | 45.65 |
| 08/14/2026 17:06 | 20 | 45.65 |
| 08/14/2026 17:06 | 11 | 45.65 |
| 08/14/2026 17:06 | 36 | 45.65 |
| 08/14/2026 17:06 | 18 | 45.65 |
| 08/14/2026 17:06 | 10 | 45.65 |
| 08/14/2026 17:06 | 100 | 45.66 |
| 08/14/2026 17:05 | 10 | 45.74 |
| 08/14/2026 16:56 | 3 | 45.72 |
| 08/14/2026 16:48 | 25 | 45.71 |
| 08/14/2026 16:46 | 1 | 45.76 |
| 08/14/2026 16:46 | 1 | 45.76 |
| 08/14/2026 16:45 | 5 | 45.76 |
| 08/14/2026 16:43 | 25 | 45.78 |
| 08/14/2026 16:42 | 24 | 45.78 |
| 08/14/2026 16:42 | 20 | 45.77 |
| 08/14/2026 16:42 | 100 | 45.76 |
| 08/14/2026 16:31 | 2 | 45.685 |
| 08/14/2026 16:31 | 16 | 45.68 |
| 08/14/2026 16:31 | 8 | 45.68 |
| 08/14/2026 16:31 | 27 | 45.70 |
| 08/14/2026 16:31 | 10 | 45.70 |
| 08/14/2026 16:31 | 100 | 45.70 |
| 08/14/2026 16:30 | 10 | 45.76 |
| 08/14/2026 16:26 | 24 | 45.77 |
| 08/14/2026 16:26 | 4 | 45.77 |
| 08/14/2026 16:25 | 11 | 45.77 |
| 08/14/2026 16:20 | 14 | 45.74 |
| 08/14/2026 16:20 | 1 | 45.705 |
| 08/14/2026 16:19 | 81 | 45.64 |
| 08/14/2026 16:19 | 17 | 45.64 |
| 08/14/2026 16:17 | 25 | 45.75 |
| 08/14/2026 16:16 | 21 | 45.75 |
| 08/14/2026 16:16 | 1 | 45.705 |
| 08/14/2026 16:16 | 1 | 45.705 |
| 08/14/2026 16:15 | 1 | 45.705 |
| 08/14/2026 16:15 | 3 | 45.75 |
| 08/14/2026 16:15 | 2 | 45.705 |
| 08/14/2026 16:15 | 10 | 45.70 |
| 08/14/2026 16:15 | 100 | 45.69 |
| 08/14/2026 16:15 | 85 | 45.69 |
| 08/14/2026 16:15 | 15 | 45.69 |
| 08/14/2026 16:15 | 10 | 45.68 |
| 08/14/2026 16:11 | 1 | 45.70 |
| 08/14/2026 16:10 | 48 | 45.67 |
| 08/14/2026 16:10 | 7 | 45.62 |
| 08/14/2026 16:04 | 8 | 45.70 |
| 08/14/2026 16:04 | 15 | 45.69 |
| 08/14/2026 16:04 | 3 | 45.69 |
| 08/14/2026 16:04 | 1 | 45.69 |
| 08/14/2026 16:04 | 1 | 45.69 |
| 08/14/2026 16:04 | 5 | 45.72 |
| 08/14/2026 16:04 | 3 | 45.72 |
| 08/14/2026 16:01 | 4 | 45.92 |
| 08/14/2026 16:00 | 42 | 45.77 |
| 08/14/2026 16:00 | 1 | 45.77 |
| 08/14/2026 15:59 | 13 | 45.79 |
| 08/14/2026 15:59 | 15 | 45.79 |
| 08/14/2026 15:59 | 15 | 45.79 |
| 08/14/2026 15:56 | 100 | 45.70 |
| 08/14/2026 15:53 | 4 | 45.63 |
| 08/14/2026 15:53 | 1 | 45.63 |
| 08/14/2026 15:51 | 3 | 45.61 |
| 08/14/2026 15:51 | 3 | 45.46 |
| 08/14/2026 15:49 | 19 | 45.30 |
| 08/14/2026 15:49 | 6 | 45.30 |
| 08/14/2026 15:49 | 94 | 45.30 |
| 08/14/2026 15:49 | 3 | 45.44 |
| 08/14/2026 15:49 | 3 | 45.49 |
| 08/14/2026 15:30 | 7 | 45.54 |
| 08/14/2026 15:30 | 1 | 45.54 |
| 08/14/2026 15:30 | 2 | 45.54 |
| 08/14/2026 15:30 | 6 | 45.54 |
| 08/14/2026 15:30 | 92 | 45.54 |