Large gap with delayed quotes
|
Last quote
08/14/2026
-
17:31:22
|
Bid
08/14/2026 -
17:31:22
|
Bid Volume |
Ask
08/14/2026 -
17:31:22
|
Ask Volume |
|---|---|---|---|---|
|
78.75
-1.50
(
-1.87% )
|
78.75
|
59 |
78.80
|
172 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/14/2026 17:31 | 18 | 78.75 |
| 08/14/2026 17:31 | 247 | 78.75 |
| 08/14/2026 17:31 | 35 | 78.75 |
| 08/14/2026 17:31 | 26 | 78.75 |
| 08/14/2026 17:31 | 74 | 78.75 |
| 08/14/2026 17:31 | 61 | 78.75 |
| 08/14/2026 17:31 | 42 | 78.75 |
| 08/14/2026 17:31 | 154 | 78.75 |
| 08/14/2026 17:31 | 80 | 78.75 |
| 08/14/2026 17:31 | 318 | 78.75 |
| 08/14/2026 17:31 | 70 | 78.75 |
| 08/14/2026 17:31 | 62 | 78.75 |
| 08/14/2026 17:31 | 26 | 78.75 |
| 08/14/2026 17:31 | 60 | 78.75 |
| 08/14/2026 17:31 | 68 | 78.75 |
| 08/14/2026 17:31 | 70 | 78.75 |
| 08/14/2026 17:31 | 102 | 78.75 |
| 08/14/2026 17:31 | 52 | 78.75 |
| 08/14/2026 17:31 | 54 | 78.75 |
| 08/14/2026 17:31 | 364 | 78.75 |
| 08/14/2026 17:31 | 27 | 78.75 |
| 08/14/2026 17:31 | 103 | 78.75 |
| 08/14/2026 17:31 | 208 | 78.75 |
| 08/14/2026 17:31 | 61 | 78.75 |
| 08/14/2026 17:31 | 146 | 78.75 |
| 08/14/2026 17:31 | 21 | 78.75 |
| 08/14/2026 17:31 | 154 | 78.75 |
| 08/14/2026 17:31 | 25 | 78.75 |
| 08/14/2026 17:31 | 61 | 78.75 |
| 08/14/2026 17:31 | 401 | 78.75 |
| 08/14/2026 17:31 | 467 | 78.75 |
| 08/14/2026 17:31 | 253 | 78.75 |
| 08/14/2026 17:31 | 371 | 78.75 |
| 08/14/2026 17:31 | 328 | 78.75 |
| 08/14/2026 17:31 | 20 | 78.75 |
| 08/14/2026 17:31 | 21 | 78.75 |
| 08/14/2026 17:31 | 258 | 78.75 |
| 08/14/2026 17:31 | 181 | 78.75 |
| 08/14/2026 17:31 | 96 | 78.75 |
| 08/14/2026 17:31 | 150 | 78.75 |
| 08/14/2026 17:31 | 26 | 78.75 |
| 08/14/2026 17:31 | 61 | 78.75 |
| 08/14/2026 17:31 | 258 | 78.75 |
| 08/14/2026 17:31 | 129 | 78.75 |
| 08/14/2026 17:31 | 102 | 78.75 |
| 08/14/2026 17:31 | 73 | 78.75 |
| 08/14/2026 17:31 | 150 | 78.75 |
| 08/14/2026 17:31 | 230 | 78.75 |
| 08/14/2026 17:31 | 28 | 78.75 |
| 08/14/2026 17:31 | 7 | 78.75 |
| 08/14/2026 17:31 | 8 | 78.75 |
| 08/14/2026 17:31 | 904 | 78.75 |
| 08/14/2026 17:31 | 137 | 78.75 |
| 08/14/2026 17:31 | 260 | 78.75 |
| 08/14/2026 17:31 | 47 | 78.75 |
| 08/14/2026 17:31 | 484 | 78.75 |
| 08/14/2026 17:31 | 220 | 78.75 |
| 08/14/2026 17:31 | 437 | 78.75 |
| 08/14/2026 17:31 | 7 | 78.75 |
| 08/14/2026 17:31 | 518 | 78.75 |
| 08/14/2026 17:31 | 744 | 78.75 |
| 08/14/2026 17:31 | 262 | 78.75 |
| 08/14/2026 17:31 | 6 | 78.75 |
| 08/14/2026 17:31 | 167 | 78.75 |
| 08/14/2026 17:31 | 293 | 78.75 |
| 08/14/2026 17:31 | 6 | 78.75 |
| 08/14/2026 17:31 | 26 | 78.75 |
| 08/14/2026 17:31 | 109 | 78.75 |
| 08/14/2026 17:31 | 202 | 78.75 |
| 08/14/2026 17:31 | 53 | 78.75 |
| 08/14/2026 17:31 | 896 | 78.75 |
| 08/14/2026 17:31 | 374 | 78.75 |
| 08/14/2026 17:31 | 128 | 78.75 |
| 08/14/2026 17:31 | 562 | 78.75 |
| 08/14/2026 17:31 | 535 | 78.75 |
| 08/14/2026 17:31 | 333 | 78.75 |
| 08/14/2026 17:31 | 610 | 78.75 |
| 08/14/2026 17:31 | 89 | 78.75 |
| 08/14/2026 17:31 | 138 | 78.75 |
| 08/14/2026 17:31 | 170 | 78.75 |
| 08/14/2026 17:31 | 416 | 78.75 |
| 08/14/2026 17:31 | 105 | 78.75 |
| 08/14/2026 17:31 | 62 | 78.75 |
| 08/14/2026 17:31 | 37 | 78.75 |
| 08/14/2026 17:31 | 44 | 78.75 |
| 08/14/2026 17:31 | 36 | 78.75 |
| 08/14/2026 17:31 | 197 | 78.75 |
| 08/14/2026 17:31 | 37 | 78.75 |
| 08/14/2026 17:31 | 32 | 78.75 |
| 08/14/2026 17:31 | 446 | 78.75 |
| 08/14/2026 17:31 | 1120 | 78.75 |
| 08/14/2026 17:31 | 33 | 78.75 |
| 08/14/2026 17:31 | 185 | 78.75 |
| 08/14/2026 17:31 | 186 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 291 | 78.75 |
| 08/14/2026 17:31 | 228 | 78.75 |
| 08/14/2026 17:31 | 199 | 78.75 |
| 08/14/2026 17:31 | 53 | 78.75 |
| 08/14/2026 17:31 | 141 | 78.75 |
| 08/14/2026 17:31 | 233 | 78.75 |
| 08/14/2026 17:31 | 264 | 78.75 |
| 08/14/2026 17:31 | 64 | 78.75 |
| 08/14/2026 17:31 | 95 | 78.75 |
| 08/14/2026 17:31 | 52 | 78.75 |
| 08/14/2026 17:31 | 40 | 78.75 |
| 08/14/2026 17:31 | 3 | 78.75 |
| 08/14/2026 17:31 | 2 | 78.75 |
| 08/14/2026 17:31 | 6 | 78.75 |
| 08/14/2026 17:31 | 85 | 78.75 |
| 08/14/2026 17:31 | 335 | 78.75 |
| 08/14/2026 17:31 | 63 | 78.75 |
| 08/14/2026 17:31 | 4 | 78.75 |
| 08/14/2026 17:31 | 2 | 78.75 |
| 08/14/2026 17:31 | 50 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 16 | 78.75 |
| 08/14/2026 17:31 | 1049 | 78.75 |
| 08/14/2026 17:31 | 1219 | 78.75 |
| 08/14/2026 17:31 | 290 | 78.75 |
| 08/14/2026 17:31 | 20 | 78.75 |
| 08/14/2026 17:31 | 49 | 78.75 |
| 08/14/2026 17:31 | 316 | 78.75 |
| 08/14/2026 17:31 | 108 | 78.75 |
| 08/14/2026 17:31 | 30 | 78.75 |
| 08/14/2026 17:31 | 30 | 78.75 |
| 08/14/2026 17:31 | 5 | 78.75 |
| 08/14/2026 17:31 | 53 | 78.75 |
| 08/14/2026 17:31 | 537 | 78.75 |
| 08/14/2026 17:31 | 37 | 78.75 |
| 08/14/2026 17:31 | 28 | 78.75 |
| 08/14/2026 17:31 | 1229 | 78.75 |
| 08/14/2026 17:31 | 5 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 16 | 78.75 |
| 08/14/2026 17:31 | 607 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 1443 | 78.75 |
| 08/14/2026 17:31 | 2 | 78.75 |
| 08/14/2026 17:31 | 35 | 78.75 |
| 08/14/2026 17:31 | 815 | 78.75 |
| 08/14/2026 17:31 | 651 | 78.75 |
| 08/14/2026 17:31 | 794 | 78.75 |
| 08/14/2026 17:31 | 248 | 78.75 |
| 08/14/2026 17:31 | 369 | 78.75 |
| 08/14/2026 17:31 | 271 | 78.75 |
| 08/14/2026 17:31 | 6 | 78.75 |
| 08/14/2026 17:31 | 167 | 78.75 |
| 08/14/2026 17:31 | 373 | 78.75 |
| 08/14/2026 17:31 | 206 | 78.75 |
| 08/14/2026 17:31 | 79 | 78.75 |
| 08/14/2026 17:31 | 12 | 78.75 |
| 08/14/2026 17:31 | 23 | 78.75 |
| 08/14/2026 17:31 | 15 | 78.75 |
| 08/14/2026 17:31 | 56 | 78.75 |
| 08/14/2026 17:31 | 1 | 78.75 |
| 08/14/2026 17:31 | 5 | 78.75 |
| 08/14/2026 17:31 | 99 | 78.75 |
| 08/14/2026 17:31 | 44 | 78.75 |
| 08/14/2026 17:31 | 3 | 78.75 |
| 08/14/2026 17:31 | 9 | 78.75 |
| 08/14/2026 17:31 | 178 | 78.75 |
| 08/14/2026 17:31 | 11 | 78.75 |
| 08/14/2026 17:31 | 66 | 78.75 |
| 08/14/2026 17:31 | 187 | 78.75 |
| 08/14/2026 17:31 | 38 | 78.75 |
| 08/14/2026 17:19 | 3 | 78.90 |
| 08/14/2026 17:19 | 4 | 78.90 |
| 08/14/2026 17:19 | 2 | 79.00 |
| 08/14/2026 17:19 | 1 | 79.00 |
| 08/14/2026 17:19 | 17 | 79.00 |
| 08/14/2026 17:19 | 86 | 79.00 |
| 08/14/2026 17:19 | 86 | 79.00 |
| 08/14/2026 17:19 | 51 | 79.00 |
| 08/14/2026 17:19 | 103 | 78.95 |
| 08/14/2026 17:15 | 9 | 79.00 |
| 08/14/2026 17:15 | 1 | 79.00 |
| 08/14/2026 17:12 | 7 | 79.00 |
| 08/14/2026 17:12 | 1 | 79.00 |
| 08/14/2026 17:12 | 6 | 79.00 |
| 08/14/2026 17:12 | 49 | 79.00 |
| 08/14/2026 17:11 | 31 | 79.05 |
| 08/14/2026 17:11 | 11 | 79.05 |
| 08/14/2026 17:11 | 14 | 79.05 |
| 08/14/2026 17:11 | 3 | 79.05 |
| 08/14/2026 17:11 | 15 | 79.05 |
| 08/14/2026 17:11 | 18 | 79.00 |
| 08/14/2026 17:11 | 24 | 79.00 |
| 08/14/2026 17:11 | 24 | 79.00 |
| 08/14/2026 17:11 | 41 | 79.00 |
| 08/14/2026 17:11 | 3 | 79.00 |
| 08/14/2026 17:11 | 14 | 79.00 |
| 08/14/2026 17:11 | 75 | 79.00 |
| 08/14/2026 17:11 | 89 | 79.00 |
| 08/14/2026 17:10 | 23 | 79.00 |
| 08/14/2026 17:10 | 24 | 79.00 |
| 08/14/2026 17:10 | 24 | 79.00 |
| 08/14/2026 17:10 | 41 | 79.00 |
| 08/14/2026 17:10 | 15 | 79.00 |
| 08/14/2026 17:10 | 29 | 79.00 |
| 08/14/2026 17:10 | 15 | 79.00 |
| 08/14/2026 17:10 | 76 | 79.00 |
| 08/14/2026 17:10 | 59 | 78.90 |
| 08/14/2026 17:10 | 25 | 79.05 |
| 08/14/2026 17:10 | 28 | 79.00 |
| 08/14/2026 17:00 | 26 | 79.10 |
| 08/14/2026 17:00 | 27 | 79.10 |
| 08/14/2026 17:00 | 16 | 79.00 |
| 08/14/2026 17:00 | 72 | 79.00 |
| 08/14/2026 16:59 | 32 | 79.10 |
| 08/14/2026 16:56 | 28 | 79.20 |
| 08/14/2026 16:56 | 19 | 79.20 |
| 08/14/2026 16:56 | 8 | 79.20 |
| 08/14/2026 16:56 | 103 | 79.20 |
| 08/14/2026 16:54 | 8 | 79.05 |
| 08/14/2026 16:54 | 4 | 79.20 |
| 08/14/2026 16:54 | 39 | 79.20 |
| 08/14/2026 16:53 | 58 | 79.25 |
| 08/14/2026 16:53 | 79 | 79.25 |
| 08/14/2026 16:53 | 68 | 79.20 |
| 08/14/2026 16:53 | 79 | 79.20 |
| 08/14/2026 16:53 | 84 | 79.15 |
| 08/14/2026 16:53 | 18 | 79.10 |
| 08/14/2026 16:53 | 68 | 79.10 |
| 08/14/2026 16:53 | 25 | 79.10 |
| 08/14/2026 16:51 | 16 | 79.05 |
| 08/14/2026 16:51 | 11 | 79.05 |
| 08/14/2026 16:51 | 17 | 79.05 |
| 08/14/2026 16:51 | 16 | 79.05 |
| 08/14/2026 16:50 | 16 | 78.95 |
| 08/14/2026 16:50 | 14 | 78.95 |
| 08/14/2026 16:50 | 13 | 78.95 |
| 08/14/2026 16:50 | 17 | 78.90 |
| 08/14/2026 16:50 | 60 | 78.90 |
| 08/14/2026 16:50 | 37 | 78.90 |
| 08/14/2026 16:50 | 1 | 78.90 |
| 08/14/2026 16:47 | 3 | 78.90 |
| 08/14/2026 16:47 | 7 | 78.90 |
| 08/14/2026 16:47 | 25 | 78.90 |
| 08/14/2026 16:47 | 4 | 78.85 |
| 08/14/2026 16:45 | 29 | 78.85 |
| 08/14/2026 16:45 | 1 | 78.85 |
| 08/14/2026 16:45 | 28 | 78.85 |
| 08/14/2026 16:45 | 35 | 78.85 |
| 08/14/2026 16:45 | 39 | 78.80 |
| 08/14/2026 16:45 | 1 | 78.80 |
| 08/14/2026 16:45 | 32 | 78.80 |
| 08/14/2026 16:43 | 3 | 78.85 |
| 08/14/2026 16:43 | 48 | 78.85 |
| 08/14/2026 16:41 | 53 | 78.85 |
| 08/14/2026 16:41 | 2 | 78.85 |
| 08/14/2026 16:39 | 20 | 78.80 |
| 08/14/2026 16:39 | 59 | 78.80 |
| 08/14/2026 16:38 | 9 | 78.85 |
| 08/14/2026 16:38 | 6 | 78.85 |
| 08/14/2026 16:38 | 48 | 78.90 |
| 08/14/2026 16:38 | 6 | 78.90 |
| 08/14/2026 16:37 | 10 | 78.95 |
| 08/14/2026 16:37 | 25 | 78.95 |
| 08/14/2026 16:36 | 36 | 78.90 |
| 08/14/2026 16:36 | 2 | 78.90 |
| 08/14/2026 16:33 | 54 | 78.80 |
| 08/14/2026 16:33 | 15 | 78.85 |
| 08/14/2026 16:28 | 83 | 78.85 |
| 08/14/2026 16:28 | 26 | 78.85 |
| 08/14/2026 16:28 | 20 | 78.90 |
| 08/14/2026 16:27 | 60 | 79.00 |
| 08/14/2026 16:27 | 40 | 79.00 |
| 08/14/2026 16:27 | 59 | 79.00 |
| 08/14/2026 16:25 | 15 | 79.00 |
| 08/14/2026 16:22 | 3 | 79.10 |
| 08/14/2026 16:22 | 21 | 79.10 |
| 08/14/2026 16:21 | 2 | 79.05 |
| 08/14/2026 16:18 | 5 | 79.00 |
| 08/14/2026 16:18 | 141 | 79.00 |
| 08/14/2026 16:18 | 1500 | 79.00 |
| 08/14/2026 16:17 | 103 | 79.00 |
| 08/14/2026 16:17 | 20 | 79.00 |
| 08/14/2026 16:17 | 44 | 79.00 |
| 08/14/2026 16:16 | 44 | 79.00 |
| 08/14/2026 16:15 | 18 | 78.90 |
| 08/14/2026 16:15 | 78 | 78.90 |
| 08/14/2026 16:14 | 22 | 78.85 |
| 08/14/2026 16:14 | 1 | 79.00 |
| 08/14/2026 16:14 | 9 | 79.00 |
| 08/14/2026 16:12 | 512 | 79.00 |
| 08/14/2026 16:12 | 1 | 79.00 |
| 08/14/2026 16:12 | 2 | 79.00 |
| 08/14/2026 16:12 | 33 | 79.00 |
| 08/14/2026 16:12 | 60 | 79.00 |
| 08/14/2026 16:12 | 32 | 79.00 |
| 08/14/2026 16:11 | 353 | 79.00 |
| 08/14/2026 16:11 | 87 | 79.00 |
| 08/14/2026 16:11 | 64 | 79.00 |
| 08/14/2026 16:11 | 66 | 79.00 |
| 08/14/2026 16:10 | 97 | 78.95 |
| 08/14/2026 16:10 | 43 | 78.95 |
| 08/14/2026 16:09 | 91 | 78.85 |
| 08/14/2026 16:09 | 5 | 78.85 |
| 08/14/2026 16:08 | 18 | 78.85 |
| 08/14/2026 16:08 | 43 | 78.80 |
| 08/14/2026 16:07 | 13 | 78.65 |
| 08/14/2026 16:07 | 58 | 78.60 |
| 08/14/2026 16:07 | 67 | 78.60 |
| 08/14/2026 16:07 | 6 | 78.60 |
| 08/14/2026 16:07 | 2 | 78.60 |
| 08/14/2026 16:06 | 33 | 78.50 |
| 08/14/2026 16:06 | 206 | 78.50 |
| 08/14/2026 16:06 | 294 | 78.50 |
| 08/14/2026 16:05 | 50 | 78.65 |
| 08/14/2026 16:04 | 40 | 78.55 |
| 08/14/2026 16:03 | 17 | 78.60 |
| 08/14/2026 16:03 | 37 | 78.60 |
| 08/14/2026 16:02 | 5 | 78.70 |
| 08/14/2026 16:01 | 26 | 78.65 |
| 08/14/2026 16:00 | 5 | 78.70 |
| 08/14/2026 16:00 | 1 | 78.70 |
| 08/14/2026 15:59 | 37 | 78.60 |
| 08/14/2026 15:59 | 50 | 78.60 |
| 08/14/2026 15:58 | 48 | 78.70 |
| 08/14/2026 15:55 | 38 | 78.55 |
| 08/14/2026 15:53 | 27 | 78.55 |
| 08/14/2026 15:53 | 73 | 78.55 |
| 08/14/2026 15:53 | 765 | 78.65 |
| 08/14/2026 15:52 | 3077 | 78.65 |
| 08/14/2026 15:49 | 48 | 78.70 |
| 08/14/2026 15:49 | 4 | 78.70 |
| 08/14/2026 15:49 | 12 | 78.70 |
| 08/14/2026 15:49 | 82 | 78.70 |
| 08/14/2026 15:47 | 10 | 78.65 |
| 08/14/2026 15:47 | 29 | 78.70 |
| 08/14/2026 15:47 | 250 | 78.70 |
| 08/14/2026 15:42 | 37 | 78.85 |
| 08/14/2026 15:36 | 21 | 79.00 |
| 08/14/2026 15:36 | 1 | 79.00 |
| 08/14/2026 15:36 | 1 | 79.00 |
| 08/14/2026 15:36 | 50 | 78.95 |
| 08/14/2026 15:36 | 74 | 78.95 |
| 08/14/2026 15:36 | 51 | 78.90 |
| 08/14/2026 15:36 | 52 | 78.90 |
| 08/14/2026 15:36 | 71 | 78.90 |
| 08/14/2026 15:32 | 28 | 78.85 |
| 08/14/2026 15:32 | 50 | 78.85 |
| 08/14/2026 15:32 | 73 | 78.85 |
| 08/14/2026 15:32 | 61 | 78.95 |
| 08/14/2026 15:32 | 2 | 78.95 |
| 08/14/2026 15:32 | 2 | 78.90 |
| 08/14/2026 15:32 | 47 | 78.90 |
| 08/14/2026 15:32 | 7 | 78.90 |
| 08/14/2026 15:32 | 1 | 78.90 |
| 08/14/2026 15:31 | 378 | 78.85 |
| 08/14/2026 15:31 | 59 | 78.85 |
| 08/14/2026 15:31 | 55 | 78.85 |
| 08/14/2026 15:31 | 76 | 78.80 |
| 08/14/2026 15:24 | 56 | 78.85 |
| 08/14/2026 15:20 | 8 | 78.95 |
| 08/14/2026 15:20 | 52 | 78.95 |
| 08/14/2026 15:20 | 82 | 78.95 |
| 08/14/2026 15:20 | 1 | 78.95 |
| 08/14/2026 15:20 | 41 | 78.95 |
| 08/14/2026 15:20 | 40 | 78.95 |
| 08/14/2026 15:20 | 10 | 78.95 |
| 08/14/2026 15:20 | 75 | 78.95 |
| 08/14/2026 15:20 | 52 | 79.00 |
| 08/14/2026 15:17 | 42 | 79.05 |
| 08/14/2026 15:17 | 27 | 79.05 |
| 08/14/2026 15:17 | 12 | 79.00 |
| 08/14/2026 15:17 | 51 | 78.95 |
| 08/14/2026 15:17 | 111 | 78.95 |
| 08/14/2026 15:17 | 8 | 78.95 |
| 08/14/2026 15:17 | 133 | 78.95 |
| 08/14/2026 15:14 | 4 | 79.00 |
| 08/14/2026 15:14 | 359 | 79.00 |
| 08/14/2026 15:14 | 798 | 79.00 |
| 08/14/2026 15:14 | 843 | 79.00 |
| 08/14/2026 15:14 | 600 | 79.00 |
| 08/14/2026 15:10 | 22 | 79.15 |
| 08/14/2026 15:10 | 48 | 79.15 |
| 08/14/2026 15:07 | 20 | 79.05 |
| 08/14/2026 15:07 | 59 | 79.05 |
| 08/14/2026 15:07 | 191 | 79.05 |
| 08/14/2026 15:06 | 23 | 79.10 |
| 08/14/2026 15:06 | 35 | 79.20 |
| 08/14/2026 15:06 | 49 | 79.20 |
| 08/14/2026 15:03 | 20 | 79.15 |
| 08/14/2026 14:58 | 37 | 79.20 |
| 08/14/2026 14:58 | 8 | 79.20 |
| 08/14/2026 14:56 | 155 | 79.20 |
| 08/14/2026 14:54 | 93 | 79.30 |
| 08/14/2026 14:53 | 16 | 79.35 |
| 08/14/2026 14:53 | 43 | 79.40 |
| 08/14/2026 14:53 | 16 | 79.40 |
| 08/14/2026 14:53 | 2 | 79.55 |
| 08/14/2026 14:53 | 30 | 79.55 |
| 08/14/2026 14:50 | 30 | 79.50 |
| 08/14/2026 14:47 | 10 | 79.60 |
| 08/14/2026 14:45 | 5 | 79.80 |
| 08/14/2026 14:45 | 30 | 79.80 |
| 08/14/2026 14:40 | 67 | 79.70 |
| 08/14/2026 14:36 | 12 | 79.70 |
| 08/14/2026 14:36 | 200 | 79.70 |
| 08/14/2026 14:36 | 4 | 79.75 |
| 08/14/2026 14:35 | 2 | 79.80 |
| 08/14/2026 14:35 | 24 | 79.80 |
| 08/14/2026 14:30 | 9 | 79.90 |
| 08/14/2026 14:30 | 48 | 79.90 |
| 08/14/2026 14:30 | 5 | 79.90 |
| 08/14/2026 14:30 | 50 | 79.90 |
| 08/14/2026 14:25 | 78 | 79.90 |
| 08/14/2026 14:25 | 27 | 79.90 |
| 08/14/2026 14:25 | 3 | 79.95 |
| 08/14/2026 14:25 | 45 | 80.00 |
| 08/14/2026 14:18 | 50 | 79.90 |
| 08/14/2026 14:18 | 25 | 79.90 |
| 08/14/2026 14:08 | 42 | 79.85 |
| 08/14/2026 14:08 | 44 | 79.80 |
| 08/14/2026 14:08 | 29 | 79.80 |
| 08/14/2026 14:08 | 1 | 79.85 |
| 08/14/2026 14:08 | 68 | 79.85 |
| 08/14/2026 14:08 | 497 | 79.85 |
| 08/14/2026 14:08 | 1643 | 79.85 |
| 08/14/2026 14:08 | 50 | 79.85 |
| 08/14/2026 14:06 | 48 | 79.85 |
| 08/14/2026 14:06 | 39 | 79.85 |
| 08/14/2026 14:06 | 2 | 79.85 |
| 08/14/2026 14:05 | 39 | 79.80 |
| 08/14/2026 14:05 | 8 | 79.65 |
| 08/14/2026 14:05 | 41 | 79.65 |
| 08/14/2026 14:05 | 18 | 79.70 |
| 08/14/2026 14:05 | 18 | 79.70 |
| 08/14/2026 14:05 | 19 | 79.80 |
| 08/14/2026 14:05 | 17 | 79.80 |
| 08/14/2026 14:02 | 19 | 79.90 |
| 08/14/2026 14:02 | 20 | 79.90 |
| 08/14/2026 14:01 | 18 | 79.95 |
| 08/14/2026 13:59 | 70 | 80.00 |
| 08/14/2026 13:55 | 48 | 80.00 |
| 08/14/2026 13:55 | 2 | 80.00 |
| 08/14/2026 13:55 | 12 | 80.00 |
| 08/14/2026 13:54 | 9 | 79.85 |
| 08/14/2026 13:54 | 59 | 80.00 |
| 08/14/2026 13:54 | 10 | 80.00 |
| 08/14/2026 13:53 | 1 | 80.20 |
| 08/14/2026 13:53 | 23 | 80.20 |
| 08/14/2026 13:53 | 120 | 80.20 |
| 08/14/2026 13:50 | 70 | 80.25 |
| 08/14/2026 13:50 | 9 | 80.30 |
| 08/14/2026 13:50 | 24 | 80.30 |
| 08/14/2026 13:50 | 31 | 80.30 |
| 08/14/2026 13:50 | 50 | 80.30 |
| 08/14/2026 13:49 | 65 | 80.35 |
| 08/14/2026 13:49 | 21 | 80.35 |
| 08/14/2026 13:49 | 50 | 80.35 |
| 08/14/2026 13:49 | 48 | 80.35 |
| 08/14/2026 13:46 | 35 | 80.25 |
| 08/14/2026 13:46 | 13 | 80.25 |
| 08/14/2026 13:46 | 67 | 80.25 |
| 08/14/2026 13:46 | 50 | 80.25 |
| 08/14/2026 13:28 | 6 | 80.35 |
| 08/14/2026 13:28 | 31 | 80.35 |
| 08/14/2026 13:15 | 48 | 80.35 |
| 08/14/2026 13:15 | 5 | 80.35 |
| 08/14/2026 13:15 | 56 | 80.35 |
| 08/14/2026 13:13 | 11 | 80.35 |
| 08/14/2026 13:13 | 7 | 80.35 |
| 08/14/2026 13:13 | 32 | 80.35 |
| 08/14/2026 13:13 | 2 | 80.35 |
| 08/14/2026 13:13 | 6 | 80.35 |
| 08/14/2026 13:06 | 18 | 80.40 |
| 08/14/2026 13:06 | 42 | 80.40 |
| 08/14/2026 13:06 | 5 | 80.40 |
| 08/14/2026 13:06 | 26 | 80.40 |
| 08/14/2026 13:06 | 24 | 80.40 |
| 08/14/2026 12:58 | 24 | 80.40 |
| 08/14/2026 12:50 | 36 | 80.30 |
| 08/14/2026 12:50 | 40 | 80.30 |
| 08/14/2026 12:50 | 22 | 80.30 |
| 08/14/2026 12:50 | 2 | 80.30 |
| 08/14/2026 12:50 | 36 | 80.30 |
| 08/14/2026 12:44 | 5 | 80.35 |
| 08/14/2026 12:43 | 23 | 80.30 |
| 08/14/2026 12:40 | 77 | 80.25 |
| 08/14/2026 12:40 | 61 | 80.20 |
| 08/14/2026 12:40 | 38 | 80.20 |
| 08/14/2026 12:40 | 21 | 80.20 |
| 08/14/2026 12:40 | 52 | 80.20 |
| 08/14/2026 12:33 | 38 | 80.15 |
| 08/14/2026 12:33 | 12 | 80.10 |
| 08/14/2026 12:32 | 45 | 80.05 |
| 08/14/2026 12:32 | 32 | 79.95 |
| 08/14/2026 12:29 | 61 | 79.90 |
| 08/14/2026 12:29 | 39 | 79.90 |
| 08/14/2026 12:27 | 6 | 80.00 |
| 08/14/2026 12:27 | 14 | 80.00 |
| 08/14/2026 12:27 | 10000 | 80.50 |
| 08/14/2026 12:17 | 23 | 80.15 |
| 08/14/2026 12:17 | 57 | 80.15 |
| 08/14/2026 12:17 | 18 | 80.15 |
| 08/14/2026 12:16 | 9 | 80.15 |
| 08/14/2026 12:07 | 66 | 80.20 |
| 08/14/2026 12:05 | 70 | 80.25 |
| 08/14/2026 12:02 | 15 | 80.30 |
| 08/14/2026 12:02 | 199 | 80.30 |
| 08/14/2026 12:02 | 1 | 80.30 |
| 08/14/2026 12:00 | 15 | 80.35 |
| 08/14/2026 12:00 | 70 | 80.35 |
| 08/14/2026 11:52 | 50 | 80.35 |
| 08/14/2026 11:52 | 6 | 80.35 |
| 08/14/2026 11:52 | 11 | 80.40 |
| 08/14/2026 11:50 | 2 | 80.40 |
| 08/14/2026 11:50 | 3 | 80.40 |
| 08/14/2026 11:49 | 3 | 80.40 |
| 08/14/2026 11:43 | 32 | 80.40 |
| 08/14/2026 11:43 | 1000 | 80.25 |
| 08/14/2026 11:43 | 10 | 80.20 |
| 08/14/2026 11:40 | 161 | 80.00 |
| 08/14/2026 11:40 | 185 | 80.00 |
| 08/14/2026 11:40 | 16 | 80.00 |
| 08/14/2026 11:40 | 1250 | 80.00 |
| 08/14/2026 11:40 | 62 | 80.10 |
| 08/14/2026 11:40 | 72 | 80.00 |
| 08/14/2026 11:40 | 74 | 80.00 |
| 08/14/2026 11:40 | 70 | 80.00 |
| 08/14/2026 11:40 | 48 | 80.05 |
| 08/14/2026 11:40 | 45 | 80.05 |
| 08/14/2026 11:40 | 70 | 80.05 |
| 08/14/2026 11:37 | 73 | 80.10 |
| 08/14/2026 11:37 | 6 | 80.10 |
| 08/14/2026 11:37 | 1 | 80.10 |
| 08/14/2026 11:37 | 70 | 80.05 |
| 08/14/2026 11:37 | 130 | 80.00 |
| 08/14/2026 11:32 | 47 | 80.05 |
| 08/14/2026 11:32 | 13 | 80.05 |
| 08/14/2026 11:31 | 3 | 80.10 |
| 08/14/2026 11:31 | 16 | 80.10 |
| 08/14/2026 11:30 | 1 | 80.00 |
| 08/14/2026 11:30 | 14 | 80.00 |
| 08/14/2026 11:22 | 25 | 80.00 |
| 08/14/2026 11:22 | 17 | 80.00 |
| 08/14/2026 11:22 | 70 | 80.00 |
| 08/14/2026 11:20 | 19 | 80.00 |
| 08/14/2026 11:19 | 63 | 79.95 |
| 08/14/2026 11:19 | 11 | 79.95 |
| 08/14/2026 11:15 | 28 | 80.00 |
| 08/14/2026 11:11 | 59 | 80.00 |
| 08/14/2026 11:11 | 10 | 80.00 |
| 08/14/2026 11:11 | 74 | 80.00 |
| 08/14/2026 11:11 | 10 | 80.20 |
| 08/14/2026 11:09 | 31 | 80.00 |
| 08/14/2026 11:09 | 45 | 80.00 |
| 08/14/2026 11:09 | 8 | 80.00 |
| 08/14/2026 11:09 | 40 | 80.00 |
| 08/14/2026 11:06 | 15 | 80.20 |
| 08/14/2026 11:06 | 3 | 80.10 |
| 08/14/2026 11:05 | 53 | 80.05 |
| 08/14/2026 11:05 | 7 | 80.00 |
| 08/14/2026 11:05 | 15 | 80.00 |
| 08/14/2026 11:05 | 21 | 80.00 |
| 08/14/2026 11:04 | 81 | 79.90 |
| 08/14/2026 11:04 | 59 | 79.90 |
| 08/14/2026 11:01 | 3 | 80.00 |
| 08/14/2026 10:58 | 48 | 80.05 |
| 08/14/2026 10:55 | 3 | 80.05 |
| 08/14/2026 10:55 | 26 | 80.05 |
| 08/14/2026 10:55 | 1236 | 80.15 |
| 08/14/2026 10:55 | 507 | 80.15 |
| 08/14/2026 10:54 | 68 | 80.20 |
| 08/14/2026 10:54 | 130 | 80.15 |
| 08/14/2026 10:54 | 100 | 80.25 |
| 08/14/2026 10:54 | 607 | 80.15 |
| 08/14/2026 10:54 | 2 | 80.20 |
| 08/14/2026 10:54 | 5 | 80.20 |
| 08/14/2026 10:54 | 49 | 80.20 |
| 08/14/2026 10:53 | 10 | 80.20 |
| 08/14/2026 10:50 | 19 | 80.25 |
| 08/14/2026 10:50 | 200 | 80.25 |
| 08/14/2026 10:50 | 6 | 80.20 |
| 08/14/2026 10:50 | 2 | 80.20 |
| 08/14/2026 10:49 | 50 | 80.20 |
| 08/14/2026 10:49 | 20 | 80.15 |
| 08/14/2026 10:49 | 1 | 80.20 |
| 08/14/2026 10:49 | 79 | 80.20 |
| 08/14/2026 10:49 | 5 | 80.20 |
| 08/14/2026 10:41 | 3 | 80.25 |
| 08/14/2026 10:41 | 45 | 80.25 |
| 08/14/2026 10:41 | 1 | 80.25 |
| 08/14/2026 10:41 | 3 | 80.25 |
| 08/14/2026 10:40 | 27 | 80.25 |
| 08/14/2026 10:40 | 5 | 80.20 |
| 08/14/2026 10:40 | 27 | 80.20 |
| 08/14/2026 10:40 | 46 | 80.20 |
| 08/14/2026 10:40 | 100 | 80.20 |
| 08/14/2026 10:38 | 5 | 80.10 |
| 08/14/2026 10:38 | 3 | 80.10 |
| 08/14/2026 10:38 | 3 | 80.10 |
| 08/14/2026 10:38 | 2 | 80.10 |
| 08/14/2026 10:38 | 6 | 80.10 |
| 08/14/2026 10:38 | 4 | 80.10 |
| 08/14/2026 10:38 | 3 | 80.10 |
| 08/14/2026 10:38 | 1 | 80.10 |
| 08/14/2026 10:35 | 1896 | 80.15 |
| 08/14/2026 10:35 | 500 | 80.15 |
| 08/14/2026 10:34 | 71 | 80.15 |
| 08/14/2026 10:34 | 3 | 80.20 |
| 08/14/2026 10:34 | 11 | 80.20 |
| 08/14/2026 10:34 | 15 | 80.20 |
| 08/14/2026 10:30 | 135 | 80.25 |
| 08/14/2026 10:30 | 2 | 80.30 |
| 08/14/2026 10:30 | 1 | 80.30 |
| 08/14/2026 10:30 | 2 | 80.30 |
| 08/14/2026 10:25 | 30 | 80.20 |
| 08/14/2026 10:24 | 10 | 80.25 |
| 08/14/2026 10:23 | 23 | 80.25 |
| 08/14/2026 10:23 | 44 | 80.20 |
| 08/14/2026 10:23 | 3 | 80.25 |
| 08/14/2026 10:22 | 21 | 80.15 |
| 08/14/2026 10:20 | 39 | 80.15 |
| 08/14/2026 10:20 | 30 | 80.15 |
| 08/14/2026 10:20 | 72 | 80.15 |
| 08/14/2026 10:19 | 101 | 80.00 |
| 08/14/2026 10:19 | 50 | 80.00 |
| 08/14/2026 10:19 | 100 | 80.00 |
| 08/14/2026 10:19 | 246 | 80.00 |
| 08/14/2026 10:19 | 254 | 80.00 |
| 08/14/2026 10:18 | 45 | 80.05 |
| 08/14/2026 10:16 | 22 | 80.20 |
| 08/14/2026 10:16 | 39 | 80.20 |
| 08/14/2026 10:15 | 59 | 80.05 |
| 08/14/2026 10:15 | 72 | 80.05 |
| 08/14/2026 10:15 | 59 | 80.10 |
| 08/14/2026 10:15 | 59 | 80.10 |
| 08/14/2026 10:14 | 59 | 80.20 |
| 08/14/2026 10:14 | 72 | 80.30 |
| 08/14/2026 10:14 | 75 | 80.30 |
| 08/14/2026 10:11 | 24 | 80.40 |
| 08/14/2026 10:11 | 84 | 80.40 |
| 08/14/2026 10:11 | 416 | 80.40 |
| 08/14/2026 10:11 | 77 | 80.35 |
| 08/14/2026 10:11 | 54 | 80.35 |
| 08/14/2026 10:11 | 24 | 80.25 |
| 08/14/2026 10:11 | 78 | 80.25 |
| 08/14/2026 10:11 | 70 | 80.20 |
| 08/14/2026 10:11 | 25 | 80.20 |
| 08/14/2026 10:11 | 70 | 80.20 |
| 08/14/2026 10:11 | 11 | 80.10 |
| 08/14/2026 10:11 | 200 | 80.15 |
| 08/14/2026 10:10 | 80 | 80.15 |
| 08/14/2026 10:09 | 2 | 80.10 |
| 08/14/2026 10:04 | 72 | 80.10 |
| 08/14/2026 10:04 | 73 | 80.10 |
| 08/14/2026 10:04 | 70 | 80.15 |
| 08/14/2026 10:04 | 83 | 80.15 |
| 08/14/2026 10:04 | 50 | 80.15 |
| 08/14/2026 10:04 | 10 | 80.15 |
| 08/14/2026 10:04 | 1 | 80.20 |
| 08/14/2026 10:04 | 74 | 80.20 |
| 08/14/2026 10:03 | 42 | 80.35 |
| 08/14/2026 10:01 | 43 | 80.45 |
| 08/14/2026 10:01 | 1 | 80.45 |
| 08/14/2026 10:01 | 48 | 80.45 |
| 08/14/2026 10:00 | 3 | 80.45 |
| 08/14/2026 10:00 | 1 | 80.50 |
| 08/14/2026 09:58 | 20 | 80.60 |
| 08/14/2026 09:58 | 11 | 80.65 |
| 08/14/2026 09:58 | 1 | 80.65 |
| 08/14/2026 09:57 | 3 | 80.55 |
| 08/14/2026 09:57 | 29 | 80.55 |
| 08/14/2026 09:55 | 2500 | 80.60 |
| 08/14/2026 09:55 | 74 | 80.70 |
| 08/14/2026 09:54 | 7 | 80.75 |
| 08/14/2026 09:54 | 9 | 80.65 |
| 08/14/2026 09:54 | 61 | 80.65 |
| 08/14/2026 09:54 | 12 | 80.65 |
| 08/14/2026 09:49 | 28 | 80.55 |
| 08/14/2026 09:49 | 32 | 80.60 |
| 08/14/2026 09:49 | 7 | 80.60 |
| 08/14/2026 09:49 | 75 | 80.65 |
| 08/14/2026 09:49 | 34 | 80.65 |
| 08/14/2026 09:49 | 5 | 80.70 |
| 08/14/2026 09:49 | 1 | 80.70 |
| 08/14/2026 09:45 | 22 | 80.65 |
| 08/14/2026 09:40 | 10 | 80.70 |
| 08/14/2026 09:40 | 59 | 80.75 |
| 08/14/2026 09:40 | 101 | 80.75 |
| 08/14/2026 09:39 | 200 | 80.60 |
| 08/14/2026 09:39 | 11 | 80.45 |
| 08/14/2026 09:39 | 9 | 80.45 |
| 08/14/2026 09:39 | 10 | 80.40 |
| 08/14/2026 09:35 | 53 | 80.20 |
| 08/14/2026 09:35 | 38 | 80.20 |
| 08/14/2026 09:34 | 31 | 80.25 |
| 08/14/2026 09:34 | 14 | 80.35 |
| 08/14/2026 09:34 | 5 | 80.30 |
| 08/14/2026 09:32 | 3 | 80.35 |
| 08/14/2026 09:32 | 72 | 80.30 |
| 08/14/2026 09:32 | 35 | 80.30 |
| 08/14/2026 09:32 | 10 | 80.25 |
| 08/14/2026 09:32 | 74 | 80.25 |
| 08/14/2026 09:32 | 29 | 80.25 |
| 08/14/2026 09:32 | 31 | 80.20 |
| 08/14/2026 09:29 | 6 | 80.05 |
| 08/14/2026 09:26 | 6 | 80.15 |
| 08/14/2026 09:25 | 200 | 80.25 |
| 08/14/2026 09:25 | 29 | 80.20 |
| 08/14/2026 09:24 | 24 | 80.25 |
| 08/14/2026 09:24 | 39 | 80.30 |
| 08/14/2026 09:24 | 10 | 80.30 |
| 08/14/2026 09:21 | 82 | 80.50 |
| 08/14/2026 09:21 | 100 | 80.50 |
| 08/14/2026 09:21 | 8 | 80.40 |
| 08/14/2026 09:20 | 70 | 80.45 |
| 08/14/2026 09:20 | 10 | 80.40 |
| 08/14/2026 09:20 | 36 | 80.35 |
| 08/14/2026 09:19 | 4 | 80.20 |
| 08/14/2026 09:19 | 82 | 80.20 |
| 08/14/2026 09:19 | 10 | 80.30 |
| 08/14/2026 09:19 | 37 | 80.20 |
| 08/14/2026 09:19 | 37 | 80.25 |
| 08/14/2026 09:19 | 35 | 80.40 |
| 08/14/2026 09:19 | 10 | 80.40 |
| 08/14/2026 09:19 | 36 | 80.35 |
| 08/14/2026 09:19 | 35 | 80.35 |
| 08/14/2026 09:18 | 37 | 80.20 |
| 08/14/2026 09:16 | 2 | 80.30 |
| 08/14/2026 09:10 | 38 | 80.30 |
| 08/14/2026 09:10 | 60 | 80.25 |
| 08/14/2026 09:10 | 2 | 80.20 |
| 08/14/2026 09:10 | 2 | 80.20 |
| 08/14/2026 09:10 | 2 | 80.30 |
| 08/14/2026 09:10 | 3 | 80.30 |
| 08/14/2026 09:10 | 2 | 80.30 |
| 08/14/2026 09:10 | 1 | 80.30 |
| 08/14/2026 09:08 | 1 | 80.35 |
| 08/14/2026 09:07 | 50 | 80.40 |
| 08/14/2026 09:07 | 5 | 80.40 |
| 08/14/2026 09:07 | 32 | 80.40 |
| 08/14/2026 09:07 | 22 | 80.30 |
| 08/14/2026 09:07 | 37 | 80.25 |
| 08/14/2026 09:07 | 37 | 80.25 |
| 08/14/2026 09:06 | 100 | 80.25 |
| 08/14/2026 09:06 | 45 | 80.35 |
| 08/14/2026 09:01 | 8 | 80.50 |
| 08/14/2026 09:01 | 2 | 80.50 |
| 08/14/2026 09:01 | 9 | 80.40 |
| 08/14/2026 09:01 | 10 | 80.40 |
| 08/14/2026 09:01 | 26 | 80.20 |
| 08/14/2026 09:01 | 21 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 10 | 80.20 |
| 08/14/2026 09:01 | 8 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 5 | 80.20 |
| 08/14/2026 09:01 | 6 | 80.20 |
| 08/14/2026 09:01 | 7 | 80.20 |
| 08/14/2026 09:01 | 6 | 80.20 |
| 08/14/2026 09:01 | 4 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 19 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 7 | 80.20 |
| 08/14/2026 09:01 | 10 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 7 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 15 | 80.20 |
| 08/14/2026 09:01 | 22 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 10 | 80.20 |
| 08/14/2026 09:01 | 4 | 80.20 |
| 08/14/2026 09:01 | 2 | 80.20 |
| 08/14/2026 09:01 | 1 | 80.20 |