Large gap with delayed quotes
|
Last quote
08/17/2026
-
23:20:00
|
Bid
08/17/2026 -
21:59:58
|
Bid Volume |
Ask
08/17/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
78.48
-0.39
(
-0.49% )
|
78.44
|
200 |
78.49
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/17/2026 23:20 | � | 78.48 |
| 08/17/2026 22:30 | � | 78.48 |
| 08/17/2026 22:00 | � | 78.48 |
| 08/17/2026 22:00 | 17961 | 78.48 |
| 08/17/2026 21:59 | 1 | 78.465 |
| 08/17/2026 21:59 | 2 | 78.46 |
| 08/17/2026 21:59 | 1 | 78.44 |
| 08/17/2026 21:59 | 1 | 78.445 |
| 08/17/2026 21:59 | 6 | 78.42 |
| 08/17/2026 21:59 | 13 | 78.44 |
| 08/17/2026 21:59 | 1 | 78.44 |
| 08/17/2026 21:59 | 17 | 78.48 |
| 08/17/2026 21:59 | 2 | 78.44 |
| 08/17/2026 21:59 | 30 | 78.44 |
| 08/17/2026 21:59 | 25 | 78.44 |
| 08/17/2026 21:59 | 10 | 78.43 |
| 08/17/2026 21:59 | 60 | 78.44 |
| 08/17/2026 21:59 | 3 | 78.44 |
| 08/17/2026 21:59 | 20 | 78.48 |
| 08/17/2026 21:59 | 8 | 78.48 |
| 08/17/2026 21:59 | 100 | 78.48 |
| 08/17/2026 21:59 | 92 | 78.47 |
| 08/17/2026 21:59 | 8 | 78.47 |
| 08/17/2026 21:59 | 19 | 78.47 |
| 08/17/2026 21:59 | 1 | 78.47 |
| 08/17/2026 21:59 | 48 | 78.40 |
| 08/17/2026 21:59 | 1 | 78.47 |
| 08/17/2026 21:59 | 6 | 78.46 |
| 08/17/2026 21:59 | 6 | 78.44 |
| 08/17/2026 21:59 | 24 | 78.43 |
| 08/17/2026 21:59 | 100 | 78.44 |
| 08/17/2026 21:59 | 13 | 78.49 |
| 08/17/2026 21:59 | 2 | 78.44 |
| 08/17/2026 21:59 | 4 | 78.44 |
| 08/17/2026 21:59 | 2 | 78.46 |
| 08/17/2026 21:59 | 18 | 78.46 |
| 08/17/2026 21:59 | 80 | 78.46 |
| 08/17/2026 21:59 | 25 | 78.46 |
| 08/17/2026 21:59 | 100 | 78.45 |
| 08/17/2026 21:59 | 20 | 78.42 |
| 08/17/2026 21:59 | 1 | 78.415 |
| 08/17/2026 21:58 | 57 | 78.37 |
| 08/17/2026 21:58 | 15 | 78.37 |
| 08/17/2026 21:58 | 100 | 78.38 |
| 08/17/2026 21:58 | 4 | 78.38 |
| 08/17/2026 21:58 | 17 | 78.38 |
| 08/17/2026 21:58 | 48 | 78.38 |
| 08/17/2026 21:58 | 2 | 78.38 |
| 08/17/2026 21:58 | 16 | 78.38 |
| 08/17/2026 21:58 | 10 | 78.38 |
| 08/17/2026 21:58 | 9 | 78.41 |
| 08/17/2026 21:58 | 16 | 78.38 |
| 08/17/2026 21:58 | 3 | 78.38 |
| 08/17/2026 21:58 | 19 | 78.37 |
| 08/17/2026 21:58 | 80 | 78.37 |
| 08/17/2026 21:58 | 1 | 78.37 |
| 08/17/2026 21:58 | 10 | 78.37 |
| 08/17/2026 21:58 | 9 | 78.37 |
| 08/17/2026 21:58 | 48 | 78.37 |
| 08/17/2026 21:58 | 3 | 78.37 |
| 08/17/2026 21:58 | 197 | 78.36 |
| 08/17/2026 21:58 | 28 | 78.36 |
| 08/17/2026 21:58 | 6 | 78.315 |
| 08/17/2026 21:57 | 2 | 78.35 |
| 08/17/2026 21:57 | 1 | 78.34 |
| 08/17/2026 21:57 | 1 | 78.34 |
| 08/17/2026 21:57 | 30 | 78.26 |
| 08/17/2026 21:57 | 1 | 78.305 |
| 08/17/2026 21:57 | 5 | 78.305 |
| 08/17/2026 21:57 | 5 | 78.305 |
| 08/17/2026 21:57 | 5 | 78.305 |
| 08/17/2026 21:57 | 5 | 78.305 |
| 08/17/2026 21:57 | 5 | 78.305 |
| 08/17/2026 21:57 | 19 | 78.305 |
| 08/17/2026 21:57 | 6 | 78.305 |
| 08/17/2026 21:57 | 10 | 78.25 |
| 08/17/2026 21:57 | 20 | 78.25 |
| 08/17/2026 21:56 | 1 | 78.295 |
| 08/17/2026 21:56 | 51 | 78.295 |
| 08/17/2026 21:56 | 3 | 78.285 |
| 08/17/2026 21:55 | 4 | 78.30 |
| 08/17/2026 21:55 | 32 | 78.30 |
| 08/17/2026 21:55 | 68 | 78.30 |
| 08/17/2026 21:55 | 41 | 78.30 |
| 08/17/2026 21:55 | 25 | 78.31 |
| 08/17/2026 21:55 | 3 | 78.31 |
| 08/17/2026 21:55 | 17 | 78.31 |
| 08/17/2026 21:55 | 1 | 78.32 |
| 08/17/2026 21:55 | 1 | 78.33 |
| 08/17/2026 21:55 | 17 | 78.33 |
| 08/17/2026 21:55 | 30 | 78.34 |
| 08/17/2026 21:55 | 4 | 78.34 |
| 08/17/2026 21:55 | 8 | 78.34 |
| 08/17/2026 21:55 | 19 | 78.36 |
| 08/17/2026 21:52 | 1 | 78.32 |
| 08/17/2026 21:51 | 48 | 78.35 |
| 08/17/2026 21:51 | 51 | 78.33 |
| 08/17/2026 21:51 | 44 | 78.33 |
| 08/17/2026 21:51 | 8 | 78.33 |
| 08/17/2026 21:51 | 18 | 78.33 |
| 08/17/2026 21:51 | 21 | 78.32 |
| 08/17/2026 21:49 | 2 | 78.21 |
| 08/17/2026 21:49 | 51 | 78.21 |
| 08/17/2026 21:48 | 4 | 78.28 |
| 08/17/2026 21:46 | 1 | 78.28 |
| 08/17/2026 21:46 | 87 | 78.25 |
| 08/17/2026 21:46 | 3 | 78.25 |
| 08/17/2026 21:46 | 14 | 78.25 |
| 08/17/2026 21:46 | 6 | 78.25 |
| 08/17/2026 21:46 | 30 | 78.25 |
| 08/17/2026 21:46 | 5 | 78.24 |
| 08/17/2026 21:41 | 2 | 78.23 |
| 08/17/2026 21:41 | 6 | 78.21 |
| 08/17/2026 21:41 | 42 | 78.19 |
| 08/17/2026 21:41 | 58 | 78.19 |
| 08/17/2026 21:41 | 2 | 78.19 |
| 08/17/2026 21:41 | 3 | 78.20 |
| 08/17/2026 21:41 | 3 | 78.22 |
| 08/17/2026 21:40 | 10 | 78.20 |
| 08/17/2026 21:40 | 3 | 78.21 |
| 08/17/2026 21:40 | 6 | 78.21 |
| 08/17/2026 21:40 | 11 | 78.21 |
| 08/17/2026 21:40 | 36 | 78.21 |
| 08/17/2026 21:40 | 5 | 78.21 |
| 08/17/2026 21:40 | 26 | 78.21 |
| 08/17/2026 21:38 | 17 | 78.27 |
| 08/17/2026 21:38 | 25 | 78.26 |
| 08/17/2026 21:37 | 3 | 78.235 |
| 08/17/2026 21:35 | 3 | 78.21 |
| 08/17/2026 21:34 | 1 | 78.21 |
| 08/17/2026 21:34 | 100 | 78.23 |
| 08/17/2026 21:34 | 100 | 78.24 |
| 08/17/2026 21:34 | 1 | 78.24 |
| 08/17/2026 21:34 | 1 | 78.24 |
| 08/17/2026 21:34 | 1 | 78.25 |
| 08/17/2026 21:34 | 10 | 78.25 |
| 08/17/2026 21:33 | 14 | 78.27 |
| 08/17/2026 21:33 | 1 | 78.27 |
| 08/17/2026 21:33 | 1 | 78.27 |
| 08/17/2026 21:33 | 1 | 78.27 |
| 08/17/2026 21:32 | 10 | 78.29 |
| 08/17/2026 21:30 | 9 | 78.32 |
| 08/17/2026 21:30 | 60 | 78.325 |
| 08/17/2026 21:30 | 2 | 78.32 |
| 08/17/2026 21:30 | 24 | 78.33 |
| 08/17/2026 21:30 | 1 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:30 | 11 | 78.33 |
| 08/17/2026 21:29 | 1 | 78.33 |
| 08/17/2026 21:29 | 3 | 78.33 |
| 08/17/2026 21:29 | 5 | 78.33 |
| 08/17/2026 21:28 | 3 | 78.32 |
| 08/17/2026 21:26 | 1 | 78.35 |
| 08/17/2026 21:18 | 5 | 78.34 |
| 08/17/2026 21:18 | 5 | 78.34 |
| 08/17/2026 21:18 | 5 | 78.33 |
| 08/17/2026 21:18 | 5 | 78.31 |
| 08/17/2026 21:17 | 55 | 78.265 |
| 08/17/2026 21:17 | 82 | 78.28 |
| 08/17/2026 21:17 | 18 | 78.28 |
| 08/17/2026 21:17 | 1 | 78.24 |
| 08/17/2026 21:17 | 1 | 78.25 |
| 08/17/2026 21:17 | 1 | 78.25 |
| 08/17/2026 21:16 | 2 | 78.28 |
| 08/17/2026 21:13 | 2 | 78.28 |
| 08/17/2026 21:13 | 2 | 78.28 |
| 08/17/2026 21:13 | 1 | 78.27 |
| 08/17/2026 21:13 | 1 | 78.28 |
| 08/17/2026 21:13 | 50 | 78.28 |
| 08/17/2026 21:13 | 1 | 78.28 |
| 08/17/2026 21:13 | 10 | 78.29 |
| 08/17/2026 21:13 | 4 | 78.29 |
| 08/17/2026 21:13 | 1 | 78.30 |
| 08/17/2026 21:13 | 12 | 78.30 |
| 08/17/2026 21:13 | 3 | 78.30 |
| 08/17/2026 21:13 | 1 | 78.30 |
| 08/17/2026 21:13 | 19 | 78.31 |
| 08/17/2026 21:13 | 1 | 78.31 |
| 08/17/2026 21:13 | 16 | 78.31 |
| 08/17/2026 21:13 | 9 | 78.31 |
| 08/17/2026 21:13 | 12 | 78.31 |
| 08/17/2026 21:11 | 12 | 78.34 |
| 08/17/2026 21:09 | 14 | 78.34 |
| 08/17/2026 21:09 | 8 | 78.34 |
| 08/17/2026 21:04 | 1 | 78.35 |
| 08/17/2026 21:03 | 3 | 78.39 |
| 08/17/2026 21:03 | 9 | 78.39 |
| 08/17/2026 21:03 | 21 | 78.39 |
| 08/17/2026 21:01 | 10 | 78.35 |
| 08/17/2026 21:01 | 19 | 78.35 |
| 08/17/2026 21:00 | 14 | 78.33 |
| 08/17/2026 21:00 | 25 | 78.33 |
| 08/17/2026 21:00 | 25 | 78.33 |
| 08/17/2026 21:00 | 3 | 78.33 |
| 08/17/2026 21:00 | 3 | 78.33 |
| 08/17/2026 21:00 | 1 | 78.33 |
| 08/17/2026 21:00 | 1 | 78.33 |
| 08/17/2026 20:59 | 100 | 78.36 |
| 08/17/2026 20:59 | 2 | 78.34 |
| 08/17/2026 20:58 | 6 | 78.38 |
| 08/17/2026 20:58 | 1 | 78.385 |
| 08/17/2026 20:58 | 3 | 78.39 |
| 08/17/2026 20:58 | 4 | 78.39 |
| 08/17/2026 20:58 | 10 | 78.39 |
| 08/17/2026 20:58 | 1 | 78.39 |
| 08/17/2026 20:54 | 3 | 78.34 |
| 08/17/2026 20:54 | 8 | 78.34 |
| 08/17/2026 20:54 | 7 | 78.36 |
| 08/17/2026 20:54 | 18 | 78.36 |
| 08/17/2026 20:51 | 3 | 78.375 |
| 08/17/2026 20:47 | 16 | 78.38 |
| 08/17/2026 20:42 | 1 | 78.30 |
| 08/17/2026 20:42 | 2 | 78.30 |
| 08/17/2026 20:13 | 16 | 78.25 |
| 08/17/2026 20:13 | 1 | 78.25 |
| 08/17/2026 20:06 | 1 | 78.33 |
| 08/17/2026 20:06 | 1 | 78.32 |
| 08/17/2026 20:06 | 23 | 78.32 |
| 08/17/2026 20:06 | 11 | 78.32 |
| 08/17/2026 20:06 | 24 | 78.31 |
| 08/17/2026 20:03 | 4 | 78.27 |
| 08/17/2026 20:03 | 23 | 78.27 |
| 08/17/2026 20:03 | 17 | 78.24 |
| 08/17/2026 20:03 | 10 | 78.25 |
| 08/17/2026 20:03 | 17 | 78.25 |
| 08/17/2026 20:03 | 1 | 78.25 |
| 08/17/2026 20:03 | 5 | 78.25 |
| 08/17/2026 19:59 | 100 | 78.28 |
| 08/17/2026 19:58 | 22 | 78.32 |
| 08/17/2026 19:54 | 85 | 78.33 |
| 08/17/2026 19:54 | 15 | 78.33 |
| 08/17/2026 19:54 | 84 | 78.33 |
| 08/17/2026 19:54 | 1 | 78.33 |
| 08/17/2026 19:54 | 2 | 78.31 |
| 08/17/2026 19:54 | 2 | 78.31 |
| 08/17/2026 19:54 | 95 | 78.32 |
| 08/17/2026 19:54 | 100 | 78.32 |
| 08/17/2026 19:54 | 8 | 78.31 |
| 08/17/2026 19:54 | 11 | 78.31 |
| 08/17/2026 19:54 | 14 | 78.31 |
| 08/17/2026 19:52 | 38 | 78.27 |
| 08/17/2026 19:52 | 2 | 78.26 |
| 08/17/2026 19:52 | 3 | 78.26 |
| 08/17/2026 19:52 | 1 | 78.26 |
| 08/17/2026 19:52 | 2 | 78.28 |
| 08/17/2026 19:52 | 2 | 78.29 |
| 08/17/2026 19:52 | 17 | 78.29 |
| 08/17/2026 19:52 | 4 | 78.29 |
| 08/17/2026 19:52 | 2 | 78.29 |
| 08/17/2026 19:52 | 1 | 78.29 |
| 08/17/2026 19:51 | 5 | 78.32 |
| 08/17/2026 19:51 | 10 | 78.32 |
| 08/17/2026 19:50 | 13 | 78.35 |
| 08/17/2026 19:50 | 25 | 78.34 |
| 08/17/2026 19:49 | 2 | 78.31 |
| 08/17/2026 19:49 | 5 | 78.31 |
| 08/17/2026 19:49 | 2 | 78.31 |
| 08/17/2026 19:49 | 3 | 78.31 |
| 08/17/2026 19:49 | 1 | 78.30 |
| 08/17/2026 19:48 | 1 | 78.32 |
| 08/17/2026 19:48 | 10 | 78.33 |
| 08/17/2026 19:47 | 5 | 78.34 |
| 08/17/2026 19:46 | 7 | 78.34 |
| 08/17/2026 19:46 | 1 | 78.35 |
| 08/17/2026 19:46 | 36 | 78.42 |
| 08/17/2026 19:45 | 7 | 78.35 |
| 08/17/2026 19:45 | 1 | 78.35 |
| 08/17/2026 19:44 | 1 | 78.38 |
| 08/17/2026 19:44 | 12 | 78.38 |
| 08/17/2026 19:42 | 1 | 78.46 |
| 08/17/2026 19:42 | 6 | 78.44 |
| 08/17/2026 19:39 | 1 | 78.42 |
| 08/17/2026 19:39 | 1 | 78.44 |
| 08/17/2026 19:38 | 4 | 78.46 |
| 08/17/2026 19:38 | 100 | 78.47 |
| 08/17/2026 19:38 | 10 | 78.47 |
| 08/17/2026 19:38 | 2 | 78.47 |
| 08/17/2026 19:37 | 33 | 78.49 |
| 08/17/2026 19:37 | 2 | 78.49 |
| 08/17/2026 19:37 | 1 | 78.47 |
| 08/17/2026 19:37 | 1 | 78.48 |
| 08/17/2026 19:37 | 1 | 78.48 |
| 08/17/2026 19:37 | 1 | 78.49 |
| 08/17/2026 19:37 | 1 | 78.50 |
| 08/17/2026 19:37 | 27 | 78.51 |
| 08/17/2026 19:37 | 73 | 78.51 |
| 08/17/2026 19:37 | 4 | 78.51 |
| 08/17/2026 19:37 | 3 | 78.52 |
| 08/17/2026 19:37 | 4 | 78.52 |
| 08/17/2026 19:37 | 23 | 78.52 |
| 08/17/2026 19:37 | 23 | 78.52 |
| 08/17/2026 19:37 | 31 | 78.52 |
| 08/17/2026 19:37 | 1 | 78.52 |
| 08/17/2026 19:37 | 5 | 78.54 |
| 08/17/2026 19:36 | 1 | 78.54 |
| 08/17/2026 19:36 | 6 | 78.59 |
| 08/17/2026 19:36 | 1 | 78.54 |
| 08/17/2026 19:36 | 1 | 78.54 |
| 08/17/2026 19:36 | 5 | 78.55 |
| 08/17/2026 19:36 | 10 | 78.56 |
| 08/17/2026 19:32 | 20 | 78.62 |
| 08/17/2026 19:32 | 47 | 78.62 |
| 08/17/2026 19:30 | 4 | 78.58 |
| 08/17/2026 19:30 | 1 | 78.58 |
| 08/17/2026 19:30 | 7 | 78.59 |
| 08/17/2026 19:30 | 1 | 78.60 |
| 08/17/2026 19:30 | 4 | 78.60 |
| 08/17/2026 19:30 | 16 | 78.60 |
| 08/17/2026 19:30 | 2 | 78.60 |
| 08/17/2026 19:30 | 1 | 78.62 |
| 08/17/2026 19:30 | 2 | 78.62 |
| 08/17/2026 19:29 | 1 | 78.61 |
| 08/17/2026 19:29 | 3 | 78.61 |
| 08/17/2026 19:29 | 1 | 78.61 |
| 08/17/2026 19:29 | 1 | 78.61 |
| 08/17/2026 19:29 | 6 | 78.62 |
| 08/17/2026 19:29 | 1 | 78.62 |
| 08/17/2026 19:28 | 70 | 78.66 |
| 08/17/2026 19:28 | 26 | 78.66 |
| 08/17/2026 19:28 | 100 | 78.66 |
| 08/17/2026 19:28 | 73 | 78.66 |
| 08/17/2026 19:28 | 70 | 78.65 |
| 08/17/2026 19:27 | 14 | 78.64 |
| 08/17/2026 19:27 | 1 | 78.64 |
| 08/17/2026 19:27 | 18 | 78.64 |
| 08/17/2026 19:27 | 1 | 78.64 |
| 08/17/2026 19:27 | 1 | 78.64 |
| 08/17/2026 19:27 | 2 | 78.65 |
| 08/17/2026 19:25 | 1 | 78.65 |
| 08/17/2026 19:24 | 1 | 78.68 |
| 08/17/2026 19:24 | 1 | 78.68 |
| 08/17/2026 19:24 | 1 | 78.66 |
| 08/17/2026 19:24 | 1 | 78.67 |
| 08/17/2026 19:24 | 6 | 78.69 |
| 08/17/2026 19:24 | 2 | 78.70 |
| 08/17/2026 19:24 | 21 | 78.70 |
| 08/17/2026 19:24 | 2 | 78.70 |
| 08/17/2026 19:24 | 2 | 78.70 |
| 08/17/2026 19:24 | 1 | 78.70 |
| 08/17/2026 19:23 | 32 | 78.71 |
| 08/17/2026 19:23 | 2 | 78.72 |
| 08/17/2026 19:23 | 43 | 78.72 |
| 08/17/2026 19:21 | 5 | 78.72 |
| 08/17/2026 19:19 | 11 | 78.74 |
| 08/17/2026 19:19 | 3 | 78.75 |
| 08/17/2026 19:17 | 16 | 78.81 |
| 08/17/2026 19:17 | 8 | 78.81 |
| 08/17/2026 19:17 | 1 | 78.81 |
| 08/17/2026 19:17 | 2 | 78.81 |
| 08/17/2026 19:12 | 18 | 78.73 |
| 08/17/2026 19:12 | 100 | 78.74 |
| 08/17/2026 19:12 | 60 | 78.74 |
| 08/17/2026 19:12 | 25 | 78.75 |
| 08/17/2026 19:11 | 32 | 78.75 |
| 08/17/2026 19:11 | 1 | 78.75 |
| 08/17/2026 19:05 | 100 | 78.72 |
| 08/17/2026 19:05 | 2 | 78.70 |
| 08/17/2026 19:03 | 100 | 78.67 |
| 08/17/2026 19:03 | 19 | 78.65 |
| 08/17/2026 19:03 | 1 | 78.65 |
| 08/17/2026 19:03 | 10 | 78.65 |
| 08/17/2026 18:56 | 1 | 78.64 |
| 08/17/2026 18:53 | 2 | 78.62 |
| 08/17/2026 18:53 | 2 | 78.61 |
| 08/17/2026 18:53 | 1 | 78.61 |
| 08/17/2026 18:51 | 2 | 78.57 |
| 08/17/2026 18:46 | 1 | 78.58 |
| 08/17/2026 18:46 | 25 | 78.58 |
| 08/17/2026 18:46 | 26 | 78.57 |
| 08/17/2026 18:46 | 3 | 78.57 |
| 08/17/2026 18:46 | 26 | 78.56 |
| 08/17/2026 18:46 | 1 | 78.56 |
| 08/17/2026 18:46 | 47 | 78.56 |
| 08/17/2026 18:45 | 5 | 78.54 |
| 08/17/2026 18:45 | 18 | 78.54 |
| 08/17/2026 18:45 | 37 | 78.54 |
| 08/17/2026 18:45 | 11 | 78.54 |
| 08/17/2026 18:45 | 30 | 78.54 |
| 08/17/2026 18:45 | 22 | 78.54 |
| 08/17/2026 18:45 | 14 | 78.55 |
| 08/17/2026 18:45 | 8 | 78.56 |
| 08/17/2026 18:45 | 5 | 78.56 |
| 08/17/2026 18:45 | 19 | 78.56 |
| 08/17/2026 18:45 | 45 | 78.57 |
| 08/17/2026 18:36 | 10 | 78.61 |
| 08/17/2026 18:34 | 17 | 78.62 |
| 08/17/2026 18:33 | 17 | 78.66 |
| 08/17/2026 18:28 | 6 | 78.63 |
| 08/17/2026 18:28 | 49 | 78.63 |
| 08/17/2026 18:28 | 100 | 78.64 |
| 08/17/2026 18:28 | 100 | 78.64 |
| 08/17/2026 18:28 | 1 | 78.67 |
| 08/17/2026 18:28 | 8 | 78.67 |
| 08/17/2026 18:28 | 21 | 78.68 |
| 08/17/2026 18:28 | 3 | 78.68 |
| 08/17/2026 18:28 | 8 | 78.68 |
| 08/17/2026 18:26 | 100 | 78.72 |
| 08/17/2026 18:26 | 76 | 78.72 |
| 08/17/2026 18:25 | 24 | 78.72 |
| 08/17/2026 18:25 | 100 | 78.73 |
| 08/17/2026 18:25 | 12 | 78.80 |
| 08/17/2026 18:23 | 6 | 78.76 |
| 08/17/2026 18:22 | 14 | 78.78 |
| 08/17/2026 18:20 | 4 | 78.78 |
| 08/17/2026 18:18 | 1 | 78.75 |
| 08/17/2026 18:16 | 100 | 78.69 |
| 08/17/2026 18:04 | 7 | 78.71 |
| 08/17/2026 18:01 | 36 | 78.68 |
| 08/17/2026 18:01 | 6 | 78.62 |
| 08/17/2026 18:01 | 12 | 78.62 |
| 08/17/2026 18:01 | 1 | 78.62 |
| 08/17/2026 18:01 | 100 | 78.62 |
| 08/17/2026 18:01 | 8 | 78.58 |
| 08/17/2026 18:01 | 6 | 78.58 |
| 08/17/2026 17:59 | 92 | 78.58 |
| 08/17/2026 17:59 | 8 | 78.58 |
| 08/17/2026 17:59 | 1 | 78.58 |
| 08/17/2026 17:56 | 3 | 78.58 |
| 08/17/2026 17:56 | 2 | 78.56 |
| 08/17/2026 17:56 | 9 | 78.56 |
| 08/17/2026 17:55 | 1 | 78.53 |
| 08/17/2026 17:52 | 32 | 78.53 |
| 08/17/2026 17:52 | 4 | 78.53 |
| 08/17/2026 17:52 | 8 | 78.53 |
| 08/17/2026 17:52 | 15 | 78.46 |
| 08/17/2026 17:52 | 15 | 78.46 |
| 08/17/2026 17:52 | 15 | 78.485 |
| 08/17/2026 17:51 | 15 | 78.46 |
| 08/17/2026 17:51 | 15 | 78.46 |
| 08/17/2026 17:49 | 2 | 78.47 |
| 08/17/2026 17:42 | 1 | 78.47 |
| 08/17/2026 17:42 | 6 | 78.47 |
| 08/17/2026 17:42 | 4 | 78.47 |
| 08/17/2026 17:41 | 10 | 78.44 |
| 08/17/2026 17:41 | 18 | 78.44 |
| 08/17/2026 17:41 | 1 | 78.44 |
| 08/17/2026 17:41 | 2 | 78.47 |
| 08/17/2026 17:41 | 5 | 78.48 |
| 08/17/2026 17:41 | 5 | 78.48 |
| 08/17/2026 17:40 | 5 | 78.53 |
| 08/17/2026 17:38 | 86 | 78.49 |
| 08/17/2026 17:38 | 1 | 78.49 |
| 08/17/2026 17:38 | 9 | 78.49 |
| 08/17/2026 17:38 | 5 | 78.49 |
| 08/17/2026 17:38 | 100 | 78.49 |
| 08/17/2026 17:38 | 10 | 78.50 |
| 08/17/2026 17:36 | 12 | 78.52 |
| 08/17/2026 17:36 | 3 | 78.52 |
| 08/17/2026 17:35 | 3 | 78.58 |
| 08/17/2026 17:35 | 5 | 78.58 |
| 08/17/2026 17:29 | 12 | 78.57 |
| 08/17/2026 17:28 | 1 | 78.57 |
| 08/17/2026 17:27 | 25 | 78.53 |
| 08/17/2026 17:26 | 39 | 78.57 |
| 08/17/2026 17:26 | 16 | 78.53 |
| 08/17/2026 17:26 | 100 | 78.52 |
| 08/17/2026 17:26 | 3 | 78.48 |
| 08/17/2026 17:26 | 2 | 78.48 |
| 08/17/2026 17:26 | 5 | 78.47 |
| 08/17/2026 17:26 | 25 | 78.47 |
| 08/17/2026 17:26 | 50 | 78.47 |
| 08/17/2026 17:26 | 5 | 78.47 |
| 08/17/2026 17:26 | 1 | 78.47 |
| 08/17/2026 17:26 | 1 | 78.45 |
| 08/17/2026 17:26 | 18 | 78.45 |
| 08/17/2026 17:26 | 39 | 78.45 |
| 08/17/2026 17:25 | 5 | 78.42 |
| 08/17/2026 17:24 | 5 | 78.43 |
| 08/17/2026 17:24 | 14 | 78.43 |
| 08/17/2026 17:24 | 14 | 78.43 |
| 08/17/2026 17:16 | 37 | 78.48 |
| 08/17/2026 17:16 | 7 | 78.48 |
| 08/17/2026 17:16 | 31 | 78.48 |
| 08/17/2026 17:10 | 60 | 78.45 |
| 08/17/2026 17:04 | 4 | 78.56 |
| 08/17/2026 16:43 | 1 | 78.38 |
| 08/17/2026 16:43 | 10 | 78.40 |
| 08/17/2026 16:43 | 2 | 78.40 |
| 08/17/2026 16:43 | 100 | 78.40 |
| 08/17/2026 16:40 | 1 | 78.45 |
| 08/17/2026 16:39 | 2 | 78.52 |
| 08/17/2026 16:39 | 2 | 78.53 |
| 08/17/2026 16:39 | 1 | 78.54 |
| 08/17/2026 16:39 | 1 | 78.54 |
| 08/17/2026 16:39 | 1 | 78.54 |
| 08/17/2026 16:39 | 400 | 78.54 |
| 08/17/2026 16:39 | 4 | 78.51 |
| 08/17/2026 16:39 | 15 | 78.51 |
| 08/17/2026 16:39 | 3 | 78.51 |
| 08/17/2026 16:39 | 12 | 78.51 |
| 08/17/2026 16:39 | 1 | 78.46 |
| 08/17/2026 16:38 | 11 | 78.43 |
| 08/17/2026 16:38 | 100 | 78.44 |
| 08/17/2026 16:38 | 13 | 78.45 |
| 08/17/2026 16:38 | 6 | 78.45 |
| 08/17/2026 16:38 | 6 | 78.45 |
| 08/17/2026 16:38 | 13 | 78.45 |
| 08/17/2026 16:38 | 100 | 78.45 |
| 08/17/2026 16:38 | 21 | 78.46 |
| 08/17/2026 16:38 | 1 | 78.46 |
| 08/17/2026 16:38 | 14 | 78.46 |
| 08/17/2026 16:38 | 22 | 78.56 |
| 08/17/2026 16:38 | 29 | 78.46 |
| 08/17/2026 16:38 | 20 | 78.46 |
| 08/17/2026 16:38 | 16 | 78.47 |
| 08/17/2026 16:38 | 71 | 78.48 |
| 08/17/2026 16:38 | 29 | 78.48 |
| 08/17/2026 16:32 | 30 | 78.54 |
| 08/17/2026 16:31 | 6 | 78.72 |
| 08/17/2026 16:30 | 1 | 78.72 |
| 08/17/2026 16:30 | 3 | 78.66 |
| 08/17/2026 16:30 | 9 | 78.66 |
| 08/17/2026 16:24 | 1 | 78.53 |
| 08/17/2026 16:24 | 16 | 78.64 |
| 08/17/2026 16:24 | 20 | 78.64 |
| 08/17/2026 16:24 | 1 | 78.68 |
| 08/17/2026 16:24 | 15 | 78.68 |
| 08/17/2026 16:24 | 7 | 78.70 |
| 08/17/2026 16:23 | 16 | 78.70 |
| 08/17/2026 16:23 | 100 | 78.76 |
| 08/17/2026 16:23 | 99 | 78.69 |
| 08/17/2026 16:22 | 21 | 78.68 |
| 08/17/2026 16:22 | 1 | 78.69 |
| 08/17/2026 16:21 | 15 | 78.70 |
| 08/17/2026 16:21 | 67 | 78.70 |
| 08/17/2026 16:21 | 19 | 78.70 |
| 08/17/2026 16:21 | 14 | 78.70 |
| 08/17/2026 16:21 | 27 | 78.71 |
| 08/17/2026 16:21 | 1 | 78.71 |
| 08/17/2026 16:21 | 1 | 78.72 |
| 08/17/2026 16:21 | 16 | 78.72 |
| 08/17/2026 16:21 | 10 | 78.72 |
| 08/17/2026 16:21 | 17 | 78.73 |
| 08/17/2026 16:16 | 1 | 78.72 |
| 08/17/2026 16:15 | 14 | 78.76 |
| 08/17/2026 16:15 | 20 | 78.76 |
| 08/17/2026 16:15 | 5 | 78.77 |
| 08/17/2026 16:15 | 1 | 78.77 |
| 08/17/2026 16:15 | 8 | 78.81 |
| 08/17/2026 16:15 | 3 | 78.77 |
| 08/17/2026 16:15 | 6 | 78.78 |
| 08/17/2026 16:15 | 19 | 78.88 |
| 08/17/2026 16:15 | 38 | 78.78 |
| 08/17/2026 16:15 | 37 | 78.88 |
| 08/17/2026 16:15 | 1 | 78.78 |
| 08/17/2026 16:15 | 59 | 78.78 |
| 08/17/2026 16:14 | 37 | 78.79 |
| 08/17/2026 16:14 | 60 | 78.79 |
| 08/17/2026 16:14 | 41 | 78.78 |
| 08/17/2026 16:14 | 72 | 78.79 |
| 08/17/2026 16:14 | 29 | 78.81 |
| 08/17/2026 16:14 | 17 | 78.79 |
| 08/17/2026 16:14 | 68 | 78.79 |
| 08/17/2026 16:14 | 16 | 78.81 |
| 08/17/2026 16:14 | 32 | 78.79 |
| 08/17/2026 16:14 | 1 | 78.79 |
| 08/17/2026 16:14 | 60 | 78.80 |
| 08/17/2026 16:14 | 8 | 78.83 |
| 08/17/2026 16:14 | 114 | 78.84 |
| 08/17/2026 16:13 | 100 | 78.91 |
| 08/17/2026 16:13 | 1 | 78.91 |
| 08/17/2026 16:12 | 13 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 20 | 78.77 |
| 08/17/2026 16:12 | 16 | 78.77 |
| 08/17/2026 16:12 | 4 | 78.82 |
| 08/17/2026 16:12 | 18 | 78.77 |
| 08/17/2026 16:12 | 2 | 78.88 |
| 08/17/2026 16:10 | 33 | 78.77 |
| 08/17/2026 16:10 | 1 | 78.85 |
| 08/17/2026 16:06 | 66 | 78.83 |
| 08/17/2026 16:06 | 20 | 78.86 |
| 08/17/2026 16:06 | 13 | 78.86 |
| 08/17/2026 16:06 | 1 | 78.87 |
| 08/17/2026 16:05 | 100 | 78.89 |
| 08/17/2026 16:05 | 100 | 78.89 |
| 08/17/2026 16:05 | 4 | 78.90 |
| 08/17/2026 16:00 | 88 | 78.90 |
| 08/17/2026 16:00 | 12 | 78.90 |
| 08/17/2026 16:00 | 1 | 78.88 |
| 08/17/2026 16:00 | 4 | 78.88 |
| 08/17/2026 16:00 | 20 | 78.88 |
| 08/17/2026 16:00 | 20 | 78.87 |
| 08/17/2026 15:59 | 30 | 78.83 |
| 08/17/2026 15:59 | 60 | 78.82 |
| 08/17/2026 15:59 | 10 | 78.80 |
| 08/17/2026 15:56 | 1 | 78.465 |
| 08/17/2026 15:53 | 1 | 78.84 |
| 08/17/2026 15:52 | 97 | 78.85 |
| 08/17/2026 15:52 | 3 | 78.50 |
| 08/17/2026 15:50 | 99 | 78.85 |
| 08/17/2026 15:50 | 1 | 78.50 |
| 08/17/2026 15:50 | 2 | 78.75 |
| 08/17/2026 15:46 | 2 | 78.75 |
| 08/17/2026 15:46 | 1 | 78.75 |
| 08/17/2026 15:46 | 53 | 78.75 |
| 08/17/2026 15:46 | 1 | 78.74 |
| 08/17/2026 15:46 | 46 | 78.75 |
| 08/17/2026 15:46 | 13 | 78.72 |
| 08/17/2026 15:46 | 40 | 78.64 |
| 08/17/2026 15:46 | 1 | 78.60 |
| 08/17/2026 15:46 | 11 | 78.59 |
| 08/17/2026 15:46 | 100 | 78.58 |
| 08/17/2026 15:46 | 60 | 78.57 |
| 08/17/2026 15:46 | 60 | 78.56 |
| 08/17/2026 15:46 | 60 | 78.50 |
| 08/17/2026 15:39 | 3 | 78.37 |
| 08/17/2026 15:34 | 47 | 78.59 |
| 08/17/2026 15:34 | 40 | 78.58 |
| 08/17/2026 15:34 | 26 | 78.50 |
| 08/17/2026 15:34 | 11 | 78.50 |
| 08/17/2026 15:34 | 19 | 78.41 |
| 08/17/2026 15:34 | 20 | 78.40 |
| 08/17/2026 15:30 | 2 | 78.68 |
| 08/17/2026 15:30 | 8 | 78.59 |
| 08/17/2026 15:30 | 249 | 78.59 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:28 | 1 | 78.40 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |
| 08/17/2026 15:27 | 1 | 78.43 |