Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:57
|
Bid Volume |
Ask
08/14/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
78.73
+0.65
(
+0.83% )
|
78.34
|
1,600 |
78.75
|
600 |
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 | � | 78.73 |
| 08/14/2026 23:20 | � | 78.73 |
| 08/14/2026 22:30 | � | 78.73 |
| 08/14/2026 22:00 | � | 78.73 |
| 08/14/2026 22:00 | 11303 | 78.73 |
| 08/14/2026 21:59 | 40 | 78.72 |
| 08/14/2026 21:59 | 7 | 78.55 |
| 08/14/2026 21:59 | 32 | 78.74 |
| 08/14/2026 21:59 | 2 | 78.74 |
| 08/14/2026 21:59 | 24 | 78.72 |
| 08/14/2026 21:59 | 100 | 78.68 |
| 08/14/2026 21:59 | 2 | 78.47 |
| 08/14/2026 21:59 | 49 | 78.46 |
| 08/14/2026 21:59 | 2 | 78.46 |
| 08/14/2026 21:59 | 1 | 78.55 |
| 08/14/2026 21:59 | 31 | 78.46 |
| 08/14/2026 21:59 | 1 | 78.46 |
| 08/14/2026 21:59 | 6 | 78.47 |
| 08/14/2026 21:59 | 1 | 78.46 |
| 08/14/2026 21:59 | 2 | 78.50 |
| 08/14/2026 21:59 | 1 | 78.50 |
| 08/14/2026 21:59 | 32 | 78.72 |
| 08/14/2026 21:59 | 100 | 78.68 |
| 08/14/2026 21:59 | 100 | 78.55 |
| 08/14/2026 21:59 | 33 | 78.70 |
| 08/14/2026 21:59 | 100 | 78.70 |
| 08/14/2026 21:59 | 67 | 78.69 |
| 08/14/2026 21:59 | 70 | 78.50 |
| 08/14/2026 21:59 | 1 | 78.55 |
| 08/14/2026 21:59 | 1 | 78.55 |
| 08/14/2026 21:59 | 33 | 78.52 |
| 08/14/2026 21:59 | 7 | 78.55 |
| 08/14/2026 21:59 | 1 | 78.55 |
| 08/14/2026 21:59 | 52 | 78.49 |
| 08/14/2026 21:59 | 37 | 78.65 |
| 08/14/2026 21:59 | 7 | 78.65 |
| 08/14/2026 21:59 | 3 | 78.54 |
| 08/14/2026 21:59 | 3 | 78.54 |
| 08/14/2026 21:59 | 1 | 78.54 |
| 08/14/2026 21:58 | 1 | 78.54 |
| 08/14/2026 21:58 | 3 | 78.64 |
| 08/14/2026 21:58 | 67 | 78.61 |
| 08/14/2026 21:58 | 2 | 78.60 |
| 08/14/2026 21:58 | 16 | 78.54 |
| 08/14/2026 21:58 | 3 | 78.54 |
| 08/14/2026 21:58 | 16 | 78.54 |
| 08/14/2026 21:58 | 14 | 78.54 |
| 08/14/2026 21:58 | 49 | 78.54 |
| 08/14/2026 21:58 | 21 | 78.54 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 76 | 78.56 |
| 08/14/2026 21:58 | 3 | 78.57 |
| 08/14/2026 21:58 | 100 | 78.57 |
| 08/14/2026 21:58 | 100 | 78.57 |
| 08/14/2026 21:58 | 214 | 78.54 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 16 | 78.54 |
| 08/14/2026 21:58 | 18 | 78.54 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 19 | 78.57 |
| 08/14/2026 21:58 | 73 | 78.58 |
| 08/14/2026 21:58 | 8 | 78.58 |
| 08/14/2026 21:58 | 17 | 78.60 |
| 08/14/2026 21:58 | 2 | 78.60 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.61 |
| 08/14/2026 21:58 | 19 | 78.61 |
| 08/14/2026 21:58 | 19 | 78.69 |
| 08/14/2026 21:58 | 19 | 78.69 |
| 08/14/2026 21:58 | 19 | 78.69 |
| 08/14/2026 21:58 | 19 | 78.69 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 19 | 78.66 |
| 08/14/2026 21:58 | 2 | 78.65 |
| 08/14/2026 21:58 | 2 | 78.66 |
| 08/14/2026 21:58 | 2 | 78.69 |
| 08/14/2026 21:58 | 2 | 78.68 |
| 08/14/2026 21:58 | 100 | 78.62 |
| 08/14/2026 21:58 | 100 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 2 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 12 | 78.60 |
| 08/14/2026 21:58 | 2 | 78.60 |
| 08/14/2026 21:58 | 5 | 78.60 |
| 08/14/2026 21:58 | 3 | 78.60 |
| 08/14/2026 21:58 | 74 | 78.60 |
| 08/14/2026 21:58 | 26 | 78.60 |
| 08/14/2026 21:58 | 7 | 78.60 |
| 08/14/2026 21:58 | 15 | 78.60 |
| 08/14/2026 21:58 | 12 | 78.60 |
| 08/14/2026 21:58 | 3 | 78.60 |
| 08/14/2026 21:58 | 4 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 2 | 78.60 |
| 08/14/2026 21:58 | 99 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 1 | 78.60 |
| 08/14/2026 21:58 | 100 | 78.60 |
| 08/14/2026 21:58 | 100 | 78.59 |
| 08/14/2026 21:58 | 72 | 78.59 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 100 | 78.55 |
| 08/14/2026 21:58 | 10 | 78.43 |
| 08/14/2026 21:57 | 34 | 78.60 |
| 08/14/2026 21:57 | 49 | 78.58 |
| 08/14/2026 21:57 | 20 | 78.43 |
| 08/14/2026 21:57 | 74 | 78.54 |
| 08/14/2026 21:57 | 100 | 78.53 |
| 08/14/2026 21:57 | 240 | 78.53 |
| 08/14/2026 21:57 | 240 | 78.51 |
| 08/14/2026 21:57 | 3 | 78.40 |
| 08/14/2026 21:57 | 16 | 78.42 |
| 08/14/2026 21:56 | 3 | 78.52 |
| 08/14/2026 21:56 | 20 | 78.53 |
| 08/14/2026 21:56 | 2 | 78.52 |
| 08/14/2026 21:56 | 20 | 78.53 |
| 08/14/2026 21:56 | 1 | 78.62 |
| 08/14/2026 21:55 | 16 | 78.57 |
| 08/14/2026 21:55 | 4 | 78.57 |
| 08/14/2026 21:54 | 7 | 78.38 |
| 08/14/2026 21:54 | 11 | 78.38 |
| 08/14/2026 21:52 | 7 | 78.44 |
| 08/14/2026 21:52 | 22 | 78.44 |
| 08/14/2026 21:51 | 200 | 78.57 |
| 08/14/2026 21:51 | 40 | 78.50 |
| 08/14/2026 21:50 | 29 | 78.43 |
| 08/14/2026 21:49 | 2 | 78.58 |
| 08/14/2026 21:49 | 2 | 78.58 |
| 08/14/2026 21:49 | 3 | 78.58 |
| 08/14/2026 21:49 | 1 | 78.58 |
| 08/14/2026 21:49 | 4 | 78.58 |
| 08/14/2026 21:49 | 5 | 78.58 |
| 08/14/2026 21:49 | 22 | 78.58 |
| 08/14/2026 21:49 | 3 | 78.55 |
| 08/14/2026 21:49 | 2 | 78.45 |
| 08/14/2026 21:49 | 2 | 78.45 |
| 08/14/2026 21:49 | 4 | 78.44 |
| 08/14/2026 21:49 | 4 | 78.44 |
| 08/14/2026 21:49 | 4 | 78.44 |
| 08/14/2026 21:49 | 3 | 78.44 |
| 08/14/2026 21:49 | 1 | 78.43 |
| 08/14/2026 21:49 | 26 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 50 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 4 | 78.42 |
| 08/14/2026 21:49 | 100 | 78.41 |
| 08/14/2026 21:47 | 22 | 78.23 |
| 08/14/2026 21:46 | 95 | 78.16 |
| 08/14/2026 21:46 | 5 | 78.23 |
| 08/14/2026 21:45 | 94 | 78.16 |
| 08/14/2026 21:45 | 6 | 78.23 |
| 08/14/2026 21:45 | 100 | 78.21 |
| 08/14/2026 21:45 | 7 | 78.21 |
| 08/14/2026 21:45 | 5 | 78.21 |
| 08/14/2026 21:45 | 8 | 78.21 |
| 08/14/2026 21:44 | 65 | 78.25 |
| 08/14/2026 21:44 | 35 | 78.25 |
| 08/14/2026 21:44 | 7 | 78.26 |
| 08/14/2026 21:44 | 7 | 78.26 |
| 08/14/2026 21:44 | 7 | 78.26 |
| 08/14/2026 21:44 | 42 | 78.26 |
| 08/14/2026 21:44 | 47 | 78.30 |
| 08/14/2026 21:44 | 6 | 78.30 |
| 08/14/2026 21:44 | 8 | 78.30 |
| 08/14/2026 21:44 | 63 | 78.36 |
| 08/14/2026 21:42 | 63 | 78.35 |
| 08/14/2026 21:42 | 100 | 78.31 |
| 08/14/2026 21:42 | 21 | 78.31 |
| 08/14/2026 21:42 | 50 | 78.31 |
| 08/14/2026 21:42 | 46 | 78.31 |
| 08/14/2026 21:42 | 100 | 78.31 |
| 08/14/2026 21:42 | 100 | 78.35 |
| 08/14/2026 21:42 | 100 | 78.35 |
| 08/14/2026 21:42 | 96 | 78.35 |
| 08/14/2026 21:42 | 4 | 78.35 |
| 08/14/2026 21:42 | 1 | 78.34 |
| 08/14/2026 21:42 | 100 | 78.34 |
| 08/14/2026 21:42 | 100 | 78.34 |
| 08/14/2026 21:42 | 99 | 78.32 |
| 08/14/2026 21:39 | 1 | 78.35 |
| 08/14/2026 21:39 | 3 | 78.25 |
| 08/14/2026 21:39 | 100 | 78.25 |
| 08/14/2026 21:39 | 100 | 78.24 |
| 08/14/2026 21:38 | 20 | 78.10 |
| 08/14/2026 21:38 | 100 | 78.09 |
| 08/14/2026 21:37 | 7 | 78.10 |
| 08/14/2026 21:35 | 92 | 78.09 |
| 08/14/2026 21:35 | 7 | 78.08 |
| 08/14/2026 21:34 | 100 | 78.01 |
| 08/14/2026 21:33 | 2 | 78.02 |
| 08/14/2026 21:33 | 98 | 78.02 |
| 08/14/2026 21:32 | 1 | 78.02 |
| 08/14/2026 21:32 | 1 | 78.02 |
| 08/14/2026 21:31 | 32 | 78.04 |
| 08/14/2026 21:31 | 60 | 78.04 |
| 08/14/2026 21:31 | 8 | 78.04 |
| 08/14/2026 21:31 | 14 | 78.10 |
| 08/14/2026 21:31 | 86 | 78.10 |
| 08/14/2026 21:31 | 50 | 78.12 |
| 08/14/2026 21:31 | 50 | 78.12 |
| 08/14/2026 21:31 | 23 | 78.16 |
| 08/14/2026 21:31 | 40 | 78.16 |
| 08/14/2026 21:30 | 3 | 78.17 |
| 08/14/2026 21:30 | 5 | 78.17 |
| 08/14/2026 21:29 | 100 | 78.21 |
| 08/14/2026 21:28 | 99 | 78.17 |
| 08/14/2026 21:28 | 1 | 78.17 |
| 08/14/2026 21:28 | 19 | 78.28 |
| 08/14/2026 21:28 | 37 | 78.16 |
| 08/14/2026 21:28 | 31 | 78.17 |
| 08/14/2026 21:28 | 29 | 78.22 |
| 08/14/2026 21:28 | 3 | 78.22 |
| 08/14/2026 21:28 | 30 | 78.22 |
| 08/14/2026 21:28 | 1 | 78.22 |
| 08/14/2026 21:28 | 100 | 78.30 |
| 08/14/2026 21:28 | 77 | 78.31 |
| 08/14/2026 21:28 | 23 | 78.31 |
| 08/14/2026 21:28 | 1 | 78.32 |
| 08/14/2026 21:28 | 12 | 78.39 |
| 08/14/2026 21:28 | 24 | 78.40 |
| 08/14/2026 21:28 | 24 | 78.41 |
| 08/14/2026 21:28 | 36 | 78.41 |
| 08/14/2026 21:28 | 36 | 78.41 |
| 08/14/2026 21:28 | 5 | 78.50 |
| 08/14/2026 21:27 | 1 | 78.385 |
| 08/14/2026 21:25 | 1 | 78.38 |
| 08/14/2026 21:25 | 10 | 78.33 |
| 08/14/2026 21:23 | 99 | 78.29 |
| 08/14/2026 21:22 | 1 | 78.28 |
| 08/14/2026 21:21 | 50 | 78.35 |
| 08/14/2026 21:21 | 31 | 78.37 |
| 08/14/2026 21:21 | 100 | 78.37 |
| 08/14/2026 21:21 | 26 | 78.38 |
| 08/14/2026 21:21 | 6 | 78.38 |
| 08/14/2026 21:21 | 94 | 78.38 |
| 08/14/2026 21:21 | 2 | 78.39 |
| 08/14/2026 21:21 | 33 | 78.39 |
| 08/14/2026 21:21 | 2 | 78.39 |
| 08/14/2026 21:21 | 30 | 78.40 |
| 08/14/2026 21:21 | 35 | 78.40 |
| 08/14/2026 21:21 | 35 | 78.40 |
| 08/14/2026 21:20 | 36 | 78.44 |
| 08/14/2026 21:20 | 2 | 78.555 |
| 08/14/2026 21:20 | 29 | 78.55 |
| 08/14/2026 21:20 | 3 | 78.54 |
| 08/14/2026 21:20 | 5 | 78.51 |
| 08/14/2026 21:20 | 13 | 78.50 |
| 08/14/2026 21:20 | 100 | 78.50 |
| 08/14/2026 21:20 | 12 | 78.50 |
| 08/14/2026 21:20 | 1 | 78.50 |
| 08/14/2026 21:19 | 13 | 78.46 |
| 08/14/2026 21:19 | 35 | 78.44 |
| 08/14/2026 21:17 | 1 | 78.46 |
| 08/14/2026 21:17 | 22 | 78.32 |
| 08/14/2026 21:16 | 6 | 78.37 |
| 08/14/2026 21:15 | 4 | 78.315 |
| 08/14/2026 21:14 | 25 | 78.35 |
| 08/14/2026 21:14 | 25 | 78.35 |
| 08/14/2026 21:14 | 25 | 78.35 |
| 08/14/2026 21:14 | 25 | 78.35 |
| 08/14/2026 21:13 | 63 | 78.42 |
| 08/14/2026 21:13 | 13 | 78.32 |
| 08/14/2026 21:13 | 87 | 78.415 |
| 08/14/2026 21:13 | 63 | 78.31 |
| 08/14/2026 21:13 | 5 | 78.30 |
| 08/14/2026 21:13 | 13 | 78.30 |
| 08/14/2026 21:13 | 13 | 78.30 |
| 08/14/2026 21:13 | 4 | 78.30 |
| 08/14/2026 21:13 | 43 | 78.30 |
| 08/14/2026 21:13 | 100 | 78.30 |
| 08/14/2026 21:13 | 78 | 78.29 |
| 08/14/2026 21:13 | 100 | 78.29 |
| 08/14/2026 21:12 | 17 | 78.17 |
| 08/14/2026 21:11 | 55 | 78.29 |
| 08/14/2026 21:11 | 36 | 78.26 |
| 08/14/2026 21:10 | 28 | 78.09 |
| 08/14/2026 21:10 | 70 | 78.10 |
| 08/14/2026 21:08 | 98 | 78.07 |
| 08/14/2026 21:07 | 19 | 78.09 |
| 08/14/2026 21:04 | 36 | 78.09 |
| 08/14/2026 21:04 | 64 | 78.09 |
| 08/14/2026 21:04 | 7 | 78.10 |
| 08/14/2026 21:04 | 2 | 78.10 |
| 08/14/2026 21:04 | 36 | 78.16 |
| 08/14/2026 21:04 | 34 | 78.26 |
| 08/14/2026 21:04 | 69 | 78.28 |
| 08/14/2026 21:04 | 5 | 78.42 |
| 08/14/2026 21:04 | 5 | 78.41 |
| 08/14/2026 21:02 | 3 | 78.28 |
| 08/14/2026 21:01 | 1 | 78.46 |
| 08/14/2026 21:00 | 25 | 78.31 |
| 08/14/2026 21:00 | 2 | 78.31 |
| 08/14/2026 20:59 | 1 | 78.31 |
| 08/14/2026 20:58 | 1 | 78.30 |
| 08/14/2026 20:58 | 1 | 78.30 |
| 08/14/2026 20:58 | 31 | 78.16 |
| 08/14/2026 20:58 | 32 | 78.16 |
| 08/14/2026 20:58 | 31 | 78.15 |
| 08/14/2026 20:58 | 63 | 78.15 |
| 08/14/2026 20:58 | 6 | 78.15 |
| 08/14/2026 20:58 | 20 | 78.14 |
| 08/14/2026 20:58 | 37 | 78.12 |
| 08/14/2026 20:58 | 63 | 78.12 |
| 08/14/2026 20:58 | 37 | 78.10 |
| 08/14/2026 20:58 | 100 | 78.10 |
| 08/14/2026 20:58 | 63 | 78.10 |
| 08/14/2026 20:58 | 100 | 78.10 |
| 08/14/2026 20:58 | 63 | 78.10 |
| 08/14/2026 20:58 | 100 | 78.09 |
| 08/14/2026 20:58 | 100 | 78.08 |
| 08/14/2026 20:55 | 100 | 77.97 |
| 08/14/2026 20:52 | 4 | 78.04 |
| 08/14/2026 20:52 | 10 | 78.00 |
| 08/14/2026 20:48 | 14 | 77.85 |
| 08/14/2026 20:48 | 6 | 77.85 |
| 08/14/2026 20:47 | 17 | 77.86 |
| 08/14/2026 20:45 | 1 | 78.03 |
| 08/14/2026 20:45 | 4 | 77.915 |
| 08/14/2026 20:44 | 1 | 78.03 |
| 08/14/2026 20:44 | 100 | 77.86 |
| 08/14/2026 20:42 | 22 | 77.87 |
| 08/14/2026 20:41 | 4 | 77.96 |
| 08/14/2026 20:41 | 1 | 77.96 |
| 08/14/2026 20:41 | 5 | 77.915 |
| 08/14/2026 20:39 | 100 | 77.84 |
| 08/14/2026 20:39 | 1 | 78.00 |
| 08/14/2026 20:39 | 100 | 77.81 |
| 08/14/2026 20:37 | 2 | 77.78 |
| 08/14/2026 20:37 | 1 | 77.91 |
| 08/14/2026 20:35 | 13 | 77.86 |
| 08/14/2026 20:33 | 1 | 78.00 |
| 08/14/2026 20:32 | 1 | 78.00 |
| 08/14/2026 20:30 | 60 | 77.78 |
| 08/14/2026 20:30 | 3 | 77.93 |
| 08/14/2026 20:30 | 25 | 78.02 |
| 08/14/2026 20:30 | 40 | 78.00 |
| 08/14/2026 20:30 | 5 | 77.99 |
| 08/14/2026 20:30 | 1 | 77.99 |
| 08/14/2026 20:30 | 1 | 77.99 |
| 08/14/2026 20:30 | 100 | 77.99 |
| 08/14/2026 20:30 | 12 | 77.98 |
| 08/14/2026 20:30 | 99 | 77.98 |
| 08/14/2026 20:30 | 1 | 77.98 |
| 08/14/2026 20:30 | 5 | 77.96 |
| 08/14/2026 20:30 | 5 | 77.96 |
| 08/14/2026 20:30 | 4 | 77.96 |
| 08/14/2026 20:30 | 1 | 77.96 |
| 08/14/2026 20:30 | 11 | 77.88 |
| 08/14/2026 20:30 | 100 | 77.88 |
| 08/14/2026 20:30 | 41 | 77.87 |
| 08/14/2026 20:30 | 70 | 77.87 |
| 08/14/2026 20:30 | 2 | 77.79 |
| 08/14/2026 20:30 | 25 | 77.79 |
| 08/14/2026 20:30 | 25 | 77.79 |
| 08/14/2026 20:30 | 2 | 77.79 |
| 08/14/2026 20:30 | 1 | 77.75 |
| 08/14/2026 20:30 | 17 | 77.75 |
| 08/14/2026 20:30 | 2 | 77.75 |
| 08/14/2026 20:30 | 1 | 77.76 |
| 08/14/2026 20:30 | 42 | 77.77 |
| 08/14/2026 20:30 | 40 | 77.78 |
| 08/14/2026 20:30 | 21 | 77.78 |
| 08/14/2026 20:30 | 36 | 77.78 |
| 08/14/2026 20:30 | 64 | 77.78 |
| 08/14/2026 20:29 | 41 | 77.885 |
| 08/14/2026 20:28 | 25 | 77.885 |
| 08/14/2026 20:28 | 2 | 77.885 |
| 08/14/2026 20:28 | 70 | 77.88 |
| 08/14/2026 20:27 | 100 | 77.79 |
| 08/14/2026 20:26 | 96 | 77.95 |
| 08/14/2026 20:26 | 4 | 77.885 |
| 08/14/2026 20:22 | 1 | 77.85 |
| 08/14/2026 20:22 | 10 | 77.86 |
| 08/14/2026 20:22 | 100 | 77.86 |
| 08/14/2026 20:22 | 1 | 77.86 |
| 08/14/2026 20:22 | 1 | 77.87 |
| 08/14/2026 20:21 | 1 | 77.89 |
| 08/14/2026 20:21 | 2 | 77.995 |
| 08/14/2026 20:21 | 2 | 77.995 |
| 08/14/2026 20:21 | 1 | 77.995 |
| 08/14/2026 20:21 | 2 | 77.995 |
| 08/14/2026 20:21 | 3 | 77.995 |
| 08/14/2026 20:21 | 3 | 77.995 |
| 08/14/2026 20:21 | 1 | 77.995 |
| 08/14/2026 20:20 | 1 | 78.13 |
| 08/14/2026 20:19 | 100 | 78.12 |
| 08/14/2026 20:17 | 1 | 78.04 |
| 08/14/2026 20:17 | 1 | 78.04 |
| 08/14/2026 20:17 | 21 | 78.01 |
| 08/14/2026 20:17 | 1 | 78.11 |
| 08/14/2026 20:17 | 2 | 78.11 |
| 08/14/2026 20:16 | 2 | 78.10 |
| 08/14/2026 20:15 | 1 | 78.10 |
| 08/14/2026 20:15 | 99 | 78.08 |
| 08/14/2026 20:14 | 1 | 77.995 |
| 08/14/2026 20:13 | 100 | 77.87 |
| 08/14/2026 20:10 | 95 | 77.89 |
| 08/14/2026 20:10 | 5 | 77.995 |
| 08/14/2026 20:09 | 30 | 78.08 |
| 08/14/2026 20:09 | 70 | 78.07 |
| 08/14/2026 20:09 | 23 | 77.91 |
| 08/14/2026 20:09 | 17 | 77.95 |
| 08/14/2026 20:08 | 1 | 78.08 |
| 08/14/2026 20:06 | 50 | 78.05 |
| 08/14/2026 20:06 | 50 | 78.05 |
| 08/14/2026 20:06 | 50 | 78.04 |
| 08/14/2026 20:06 | 50 | 78.04 |
| 08/14/2026 20:05 | 4 | 78.05 |
| 08/14/2026 20:04 | 4 | 78.06 |
| 08/14/2026 20:04 | 4 | 78.06 |
| 08/14/2026 20:04 | 4 | 78.06 |
| 08/14/2026 20:03 | 100 | 78.26 |
| 08/14/2026 20:03 | 63 | 78.19 |
| 08/14/2026 20:03 | 10 | 78.19 |
| 08/14/2026 20:03 | 63 | 78.18 |
| 08/14/2026 20:03 | 2 | 78.18 |
| 08/14/2026 20:03 | 4 | 78.18 |
| 08/14/2026 20:03 | 99 | 78.17 |
| 08/14/2026 20:03 | 1 | 78.17 |
| 08/14/2026 20:03 | 100 | 78.15 |
| 08/14/2026 19:57 | 71 | 77.83 |
| 08/14/2026 19:56 | 6 | 78.02 |
| 08/14/2026 19:56 | 6 | 78.02 |
| 08/14/2026 19:56 | 6 | 78.01 |
| 08/14/2026 19:56 | 6 | 78.01 |
| 08/14/2026 19:56 | 6 | 78.00 |
| 08/14/2026 19:55 | 10 | 78.04 |
| 08/14/2026 19:55 | 8 | 78.07 |
| 08/14/2026 19:51 | 175 | 77.84 |
| 08/14/2026 19:51 | 25 | 77.89 |
| 08/14/2026 19:46 | 1 | 78.24 |
| 08/14/2026 19:45 | 28 | 78.17 |
| 08/14/2026 19:45 | 80 | 78.21 |
| 08/14/2026 19:45 | 15 | 78.12 |
| 08/14/2026 19:45 | 85 | 78.12 |
| 08/14/2026 19:45 | 15 | 78.12 |
| 08/14/2026 19:45 | 100 | 78.11 |
| 08/14/2026 19:45 | 30 | 78.06 |
| 08/14/2026 19:45 | 15 | 78.09 |
| 08/14/2026 19:45 | 10 | 78.09 |
| 08/14/2026 19:45 | 45 | 78.10 |
| 08/14/2026 19:45 | 55 | 78.10 |
| 08/14/2026 19:45 | 100 | 78.10 |
| 08/14/2026 19:45 | 31 | 78.10 |
| 08/14/2026 19:45 | 100 | 78.10 |
| 08/14/2026 19:44 | 6 | 78.095 |
| 08/14/2026 19:44 | 5 | 77.99 |
| 08/14/2026 19:44 | 40 | 77.99 |
| 08/14/2026 19:44 | 70 | 77.97 |
| 08/14/2026 19:44 | 30 | 77.97 |
| 08/14/2026 19:44 | 100 | 77.97 |
| 08/14/2026 19:44 | 5 | 77.97 |
| 08/14/2026 19:44 | 6 | 77.97 |
| 08/14/2026 19:44 | 95 | 77.97 |
| 08/14/2026 19:44 | 70 | 77.92 |
| 08/14/2026 19:44 | 4 | 77.815 |
| 08/14/2026 19:44 | 1 | 77.75 |
| 08/14/2026 19:43 | 50 | 77.86 |
| 08/14/2026 19:43 | 50 | 77.89 |
| 08/14/2026 19:43 | 1 | 77.97 |
| 08/14/2026 19:43 | 4 | 77.97 |
| 08/14/2026 19:43 | 50 | 77.89 |
| 08/14/2026 19:43 | 50 | 77.88 |
| 08/14/2026 19:43 | 38 | 77.74 |
| 08/14/2026 19:38 | 25 | 77.79 |
| 08/14/2026 19:35 | 50 | 77.76 |
| 08/14/2026 19:35 | 50 | 77.76 |
| 08/14/2026 19:35 | 50 | 77.77 |
| 08/14/2026 19:35 | 1 | 77.77 |
| 08/14/2026 19:35 | 8 | 77.79 |
| 08/14/2026 19:35 | 102 | 77.80 |
| 08/14/2026 19:35 | 3 | 78.03 |
| 08/14/2026 19:34 | 95 | 77.85 |
| 08/14/2026 19:32 | 10 | 77.88 |
| 08/14/2026 19:27 | 58 | 77.94 |
| 08/14/2026 19:23 | 1 | 78.15 |
| 08/14/2026 19:23 | 4 | 78.19 |
| 08/14/2026 19:21 | 5 | 78.18 |
| 08/14/2026 19:20 | 12 | 78.13 |
| 08/14/2026 19:20 | 1 | 78.13 |
| 08/14/2026 19:20 | 5 | 78.13 |
| 08/14/2026 19:19 | 18 | 78.17 |
| 08/14/2026 19:19 | 116 | 78.22 |
| 08/14/2026 19:19 | 2 | 78.13 |
| 08/14/2026 19:19 | 61 | 78.13 |
| 08/14/2026 19:19 | 2 | 78.11 |
| 08/14/2026 19:19 | 58 | 78.11 |
| 08/14/2026 19:19 | 5 | 78.11 |
| 08/14/2026 19:16 | 70 | 78.02 |
| 08/14/2026 19:12 | 1 | 77.93 |
| 08/14/2026 19:09 | 30 | 77.76 |
| 08/14/2026 19:09 | 70 | 77.80 |
| 08/14/2026 19:05 | 70 | 77.75 |
| 08/14/2026 19:05 | 30 | 77.75 |
| 08/14/2026 19:05 | 70 | 77.78 |
| 08/14/2026 19:01 | 30 | 77.79 |
| 08/14/2026 19:00 | 1 | 77.87 |
| 08/14/2026 19:00 | 29 | 77.78 |
| 08/14/2026 19:00 | 1 | 77.78 |
| 08/14/2026 19:00 | 1 | 77.82 |
| 08/14/2026 18:57 | 95 | 77.72 |
| 08/14/2026 18:57 | 1 | 77.76 |
| 08/14/2026 18:57 | 74 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.85 |
| 08/14/2026 18:57 | 2 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:57 | 1 | 77.77 |
| 08/14/2026 18:56 | 30 | 77.77 |
| 08/14/2026 18:55 | 1 | 77.64 |
| 08/14/2026 18:54 | 28 | 77.74 |
| 08/14/2026 18:54 | 1 | 77.74 |
| 08/14/2026 18:52 | 30 | 77.87 |
| 08/14/2026 18:51 | 1 | 77.79 |
| 08/14/2026 18:51 | 5 | 77.85 |
| 08/14/2026 18:51 | 1 | 77.93 |
| 08/14/2026 18:50 | 1 | 77.89 |
| 08/14/2026 18:49 | 63 | 77.87 |
| 08/14/2026 18:49 | 1 | 77.695 |
| 08/14/2026 18:48 | 7 | 77.73 |
| 08/14/2026 18:48 | 37 | 77.73 |
| 08/14/2026 18:48 | 63 | 77.73 |
| 08/14/2026 18:48 | 97 | 77.72 |
| 08/14/2026 18:47 | 1 | 77.72 |
| 08/14/2026 18:47 | 1 | 77.72 |
| 08/14/2026 18:47 | 1 | 77.72 |
| 08/14/2026 18:47 | 1 | 77.73 |
| 08/14/2026 18:47 | 1 | 77.73 |
| 08/14/2026 18:47 | 1 | 77.84 |
| 08/14/2026 18:47 | 29 | 77.72 |
| 08/14/2026 18:47 | 1 | 77.68 |
| 08/14/2026 18:46 | 25 | 77.67 |
| 08/14/2026 18:46 | 5 | 77.63 |
| 08/14/2026 18:46 | 30 | 77.70 |
| 08/14/2026 18:45 | 1 | 77.53 |
| 08/14/2026 18:44 | 20 | 77.65 |
| 08/14/2026 18:44 | 1 | 77.72 |
| 08/14/2026 18:44 | 20 | 77.61 |
| 08/14/2026 18:43 | 70 | 77.49 |
| 08/14/2026 18:42 | 20 | 77.63 |
| 08/14/2026 18:40 | 26 | 77.705 |
| 08/14/2026 18:40 | 9 | 77.63 |
| 08/14/2026 18:40 | 1 | 77.73 |
| 08/14/2026 18:39 | 74 | 77.785 |
| 08/14/2026 18:38 | 5 | 77.95 |
| 08/14/2026 18:38 | 31 | 77.95 |
| 08/14/2026 18:38 | 5 | 77.94 |
| 08/14/2026 18:38 | 20 | 77.84 |
| 08/14/2026 18:34 | 1 | 77.60 |
| 08/14/2026 18:33 | 13 | 77.48 |
| 08/14/2026 18:33 | 20 | 77.60 |
| 08/14/2026 18:33 | 7 | 77.65 |
| 08/14/2026 18:33 | 1 | 77.78 |
| 08/14/2026 18:32 | 50 | 77.73 |
| 08/14/2026 18:32 | 19 | 77.74 |
| 08/14/2026 18:32 | 1 | 77.74 |
| 08/14/2026 18:32 | 51 | 77.81 |
| 08/14/2026 18:32 | 100 | 77.81 |
| 08/14/2026 18:32 | 2 | 77.81 |
| 08/14/2026 18:32 | 100 | 77.83 |
| 08/14/2026 18:32 | 19 | 77.89 |
| 08/14/2026 18:32 | 2 | 77.90 |
| 08/14/2026 18:32 | 2 | 77.97 |
| 08/14/2026 18:32 | 30 | 77.97 |
| 08/14/2026 18:32 | 64 | 77.96 |
| 08/14/2026 18:32 | 64 | 77.96 |
| 08/14/2026 18:32 | 94 | 77.91 |
| 08/14/2026 18:32 | 34 | 77.91 |
| 08/14/2026 18:32 | 70 | 77.90 |
| 08/14/2026 18:32 | 24 | 77.89 |
| 08/14/2026 18:32 | 76 | 77.89 |
| 08/14/2026 18:32 | 5 | 77.87 |
| 08/14/2026 18:32 | 100 | 77.85 |
| 08/14/2026 18:32 | 100 | 77.87 |
| 08/14/2026 18:32 | 1 | 77.96 |
| 08/14/2026 18:32 | 30 | 77.96 |
| 08/14/2026 18:32 | 1 | 77.89 |
| 08/14/2026 18:32 | 30 | 78.10 |
| 08/14/2026 18:32 | 30 | 78.12 |
| 08/14/2026 18:32 | 30 | 78.11 |
| 08/14/2026 18:31 | 30 | 78.12 |
| 08/14/2026 18:31 | 30 | 78.10 |
| 08/14/2026 18:31 | 30 | 78.13 |
| 08/14/2026 18:31 | 30 | 78.12 |
| 08/14/2026 18:31 | 30 | 78.13 |
| 08/14/2026 18:31 | 30 | 78.12 |
| 08/14/2026 18:31 | 3 | 78.28 |
| 08/14/2026 18:31 | 100 | 78.28 |
| 08/14/2026 18:31 | 36 | 78.31 |
| 08/14/2026 18:30 | 100 | 78.51 |
| 08/14/2026 18:29 | 7 | 78.59 |
| 08/14/2026 18:28 | 4 | 78.515 |
| 08/14/2026 18:24 | 1 | 78.49 |
| 08/14/2026 18:23 | 1 | 78.50 |
| 08/14/2026 18:23 | 1 | 78.44 |
| 08/14/2026 18:23 | 5 | 78.44 |
| 08/14/2026 18:23 | 30 | 78.37 |
| 08/14/2026 18:20 | 30 | 78.53 |
| 08/14/2026 18:17 | 2 | 78.25 |
| 08/14/2026 18:17 | 21 | 78.14 |
| 08/14/2026 18:17 | 21 | 78.14 |
| 08/14/2026 18:17 | 1 | 78.14 |
| 08/14/2026 18:17 | 100 | 78.09 |
| 08/14/2026 18:17 | 1 | 78.08 |
| 08/14/2026 18:17 | 3 | 78.01 |
| 08/14/2026 18:17 | 36 | 78.01 |
| 08/14/2026 18:17 | 7 | 77.855 |
| 08/14/2026 18:17 | 7 | 77.855 |
| 08/14/2026 18:16 | 80 | 77.84 |
| 08/14/2026 18:16 | 100 | 77.83 |
| 08/14/2026 18:16 | 30 | 77.77 |
| 08/14/2026 18:16 | 100 | 77.76 |
| 08/14/2026 18:15 | 1 | 77.80 |
| 08/14/2026 18:15 | 100 | 77.79 |
| 08/14/2026 18:12 | 100 | 77.81 |
| 08/14/2026 18:12 | 4 | 77.81 |
| 08/14/2026 18:12 | 100 | 77.85 |
| 08/14/2026 18:12 | 29 | 77.85 |
| 08/14/2026 18:12 | 31 | 77.79 |
| 08/14/2026 18:12 | 1 | 77.67 |
| 08/14/2026 18:08 | 24 | 77.61 |
| 08/14/2026 18:06 | 94 | 77.79 |
| 08/14/2026 18:04 | 20 | 77.56 |
| 08/14/2026 18:04 | 35 | 77.81 |
| 08/14/2026 18:04 | 1 | 77.81 |
| 08/14/2026 18:02 | 3 | 77.78 |
| 08/14/2026 18:02 | 2 | 77.65 |
| 08/14/2026 18:02 | 2 | 77.65 |
| 08/14/2026 18:01 | 2 | 77.73 |
| 08/14/2026 18:00 | 30 | 77.56 |
| 08/14/2026 18:00 | 24 | 77.45 |
| 08/14/2026 18:00 | 29 | 77.58 |
| 08/14/2026 18:00 | 1 | 77.54 |
| 08/14/2026 17:59 | 22 | 77.54 |
| 08/14/2026 17:59 | 7 | 77.59 |
| 08/14/2026 17:59 | 23 | 77.52 |
| 08/14/2026 17:59 | 7 | 77.53 |
| 08/14/2026 17:59 | 4 | 77.39 |
| 08/14/2026 17:59 | 30 | 77.48 |
| 08/14/2026 17:58 | 30 | 77.48 |
| 08/14/2026 17:58 | 30 | 77.47 |
| 08/14/2026 17:58 | 30 | 77.50 |
| 08/14/2026 17:58 | 4 | 77.39 |
| 08/14/2026 17:54 | 10 | 77.24 |
| 08/14/2026 17:54 | 100 | 77.24 |
| 08/14/2026 17:54 | 25 | 77.24 |
| 08/14/2026 17:54 | 135 | 77.21 |
| 08/14/2026 17:54 | 16 | 77.21 |
| 08/14/2026 17:50 | 1 | 77.10 |
| 08/14/2026 17:50 | 63 | 77.08 |
| 08/14/2026 17:50 | 25 | 77.02 |
| 08/14/2026 17:50 | 70 | 77.02 |
| 08/14/2026 17:50 | 51 | 77.025 |
| 08/14/2026 17:50 | 63 | 77.07 |
| 08/14/2026 17:50 | 49 | 76.98 |
| 08/14/2026 17:50 | 10 | 76.96 |
| 08/14/2026 17:50 | 63 | 76.96 |
| 08/14/2026 17:50 | 100 | 76.95 |
| 08/14/2026 17:50 | 179 | 76.89 |
| 08/14/2026 17:50 | 4 | 76.85 |
| 08/14/2026 17:50 | 30 | 76.80 |
| 08/14/2026 17:49 | 6 | 76.74 |
| 08/14/2026 17:49 | 100 | 76.76 |
| 08/14/2026 17:48 | 13 | 76.60 |
| 08/14/2026 17:48 | 25 | 76.62 |
| 08/14/2026 17:48 | 100 | 76.62 |
| 08/14/2026 17:48 | 24 | 76.63 |
| 08/14/2026 17:48 | 25 | 76.63 |
| 08/14/2026 17:48 | 1 | 76.63 |
| 08/14/2026 17:48 | 24 | 76.65 |
| 08/14/2026 17:48 | 33 | 76.68 |
| 08/14/2026 17:48 | 78 | 76.71 |
| 08/14/2026 17:48 | 2 | 76.785 |
| 08/14/2026 17:47 | 8 | 76.94 |
| 08/14/2026 17:46 | 7 | 76.94 |
| 08/14/2026 17:44 | 4 | 76.74 |
| 08/14/2026 17:42 | 3 | 76.75 |
| 08/14/2026 17:42 | 1 | 76.79 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:42 | 1 | 76.78 |
| 08/14/2026 17:41 | 1 | 76.78 |
| 08/14/2026 17:41 | 27 | 76.75 |
| 08/14/2026 17:41 | 27 | 76.75 |
| 08/14/2026 17:41 | 69 | 76.75 |
| 08/14/2026 17:41 | 23 | 76.75 |
| 08/14/2026 17:41 | 1 | 76.84 |
| 08/14/2026 17:41 | 1 | 76.84 |
| 08/14/2026 17:41 | 1 | 76.85 |
| 08/14/2026 17:41 | 8 | 76.75 |
| 08/14/2026 17:41 | 98 | 76.77 |
| 08/14/2026 17:41 | 2 | 76.77 |
| 08/14/2026 17:41 | 28 | 76.89 |
| 08/14/2026 17:41 | 1 | 76.89 |
| 08/14/2026 17:41 | 20 | 76.89 |
| 08/14/2026 17:41 | 40 | 76.90 |
| 08/14/2026 17:41 | 50 | 76.95 |
| 08/14/2026 17:39 | 10 | 77.13 |
| 08/14/2026 17:39 | 9 | 77.24 |
| 08/14/2026 17:39 | 1 | 77.24 |
| 08/14/2026 17:39 | 10 | 77.39 |
| 08/14/2026 17:39 | 21 | 77.24 |
| 08/14/2026 17:37 | 1 | 77.31 |
| 08/14/2026 17:36 | 1 | 77.37 |
| 08/14/2026 17:35 | 3 | 77.24 |
| 08/14/2026 17:33 | 1 | 77.155 |
| 08/14/2026 17:32 | 63 | 77.29 |
| 08/14/2026 17:32 | 100 | 77.28 |
| 08/14/2026 17:32 | 5 | 77.28 |
| 08/14/2026 17:32 | 95 | 77.28 |
| 08/14/2026 17:32 | 3 | 77.28 |
| 08/14/2026 17:32 | 100 | 77.27 |
| 08/14/2026 17:32 | 5 | 77.22 |
| 08/14/2026 17:32 | 70 | 77.13 |
| 08/14/2026 17:32 | 100 | 77.10 |
| 08/14/2026 17:32 | 100 | 77.14 |
| 08/14/2026 17:32 | 13 | 77.11 |
| 08/14/2026 17:31 | 41 | 77.32 |
| 08/14/2026 17:28 | 3 | 77.44 |
| 08/14/2026 17:28 | 50 | 77.39 |
| 08/14/2026 17:24 | 100 | 77.45 |
| 08/14/2026 17:23 | 80 | 77.63 |
| 08/14/2026 17:22 | 10 | 77.63 |
| 08/14/2026 17:22 | 10 | 77.63 |
| 08/14/2026 17:21 | 1 | 77.72 |
| 08/14/2026 17:21 | 1 | 77.72 |
| 08/14/2026 17:20 | 100 | 77.73 |
| 08/14/2026 17:20 | 10 | 77.75 |
| 08/14/2026 17:20 | 100 | 77.84 |
| 08/14/2026 17:20 | 12 | 77.88 |
| 08/14/2026 17:20 | 100 | 77.88 |
| 08/14/2026 17:20 | 51 | 77.89 |
| 08/14/2026 17:20 | 49 | 77.89 |
| 08/14/2026 17:20 | 2 | 77.90 |
| 08/14/2026 17:19 | 10 | 77.96 |
| 08/14/2026 17:19 | 10 | 77.97 |
| 08/14/2026 17:19 | 9 | 77.97 |
| 08/14/2026 17:19 | 1 | 78.06 |
| 08/14/2026 17:19 | 1 | 78.06 |
| 08/14/2026 17:19 | 1 | 78.06 |
| 08/14/2026 17:19 | 1 | 78.14 |
| 08/14/2026 17:19 | 9 | 77.98 |
| 08/14/2026 17:17 | 1 | 78.10 |
| 08/14/2026 17:17 | 1 | 78.10 |
| 08/14/2026 17:17 | 29 | 78.13 |
| 08/14/2026 17:17 | 1 | 78.21 |
| 08/14/2026 17:17 | 1 | 78.25 |
| 08/14/2026 17:17 | 1 | 78.26 |
| 08/14/2026 17:17 | 1 | 78.26 |
| 08/14/2026 17:17 | 1 | 78.13 |
| 08/14/2026 17:12 | 28 | 78.04 |
| 08/14/2026 17:12 | 28 | 77.92 |
| 08/14/2026 17:11 | 1 | 78.15 |
| 08/14/2026 17:11 | 1 | 78.20 |
| 08/14/2026 17:11 | 19 | 78.20 |
| 08/14/2026 17:11 | 1 | 78.22 |
| 08/14/2026 17:11 | 21 | 78.24 |
| 08/14/2026 17:11 | 100 | 78.24 |
| 08/14/2026 17:11 | 11 | 78.28 |
| 08/14/2026 17:11 | 1 | 78.28 |
| 08/14/2026 17:11 | 1 | 78.39 |
| 08/14/2026 17:11 | 4 | 78.39 |
| 08/14/2026 17:10 | 60 | 78.27 |
| 08/14/2026 17:08 | 80 | 78.33 |
| 08/14/2026 17:06 | 2 | 78.30 |
| 08/14/2026 17:06 | 14 | 78.27 |
| 08/14/2026 17:05 | 70 | 78.25 |
| 08/14/2026 17:05 | 1 | 78.25 |
| 08/14/2026 17:05 | 1 | 78.38 |
| 08/14/2026 17:05 | 70 | 78.41 |
| 08/14/2026 17:05 | 30 | 78.41 |
| 08/14/2026 17:05 | 100 | 78.41 |
| 08/14/2026 17:05 | 70 | 78.42 |
| 08/14/2026 17:05 | 1 | 78.46 |
| 08/14/2026 17:05 | 1 | 78.46 |
| 08/14/2026 17:05 | 1 | 78.49 |
| 08/14/2026 17:04 | 1 | 78.48 |
| 08/14/2026 17:04 | 1 | 78.50 |
| 08/14/2026 17:04 | 1 | 78.50 |
| 08/14/2026 17:04 | 20 | 78.50 |
| 08/14/2026 17:04 | 1 | 78.52 |
| 08/14/2026 17:04 | 1 | 78.52 |
| 08/14/2026 17:03 | 20 | 78.54 |
| 08/14/2026 17:02 | 1 | 78.56 |
| 08/14/2026 17:02 | 1 | 78.56 |
| 08/14/2026 17:02 | 2 | 78.42 |
| 08/14/2026 17:01 | 72 | 78.44 |
| 08/14/2026 17:01 | 18 | 78.44 |
| 08/14/2026 17:01 | 2 | 78.44 |
| 08/14/2026 16:59 | 30 | 78.46 |
| 08/14/2026 16:59 | 70 | 78.47 |
| 08/14/2026 16:59 | 1 | 78.66 |
| 08/14/2026 16:59 | 1 | 78.66 |
| 08/14/2026 16:58 | 1 | 78.66 |
| 08/14/2026 16:58 | 1 | 78.65 |
| 08/14/2026 16:58 | 1 | 78.63 |
| 08/14/2026 16:58 | 18 | 78.58 |
| 08/14/2026 16:58 | 1 | 78.66 |
| 08/14/2026 16:57 | 20 | 78.65 |
| 08/14/2026 16:56 | 20 | 78.61 |
| 08/14/2026 16:56 | 25 | 78.61 |
| 08/14/2026 16:56 | 25 | 78.61 |
| 08/14/2026 16:56 | 25 | 78.58 |
| 08/14/2026 16:55 | 19 | 78.52 |
| 08/14/2026 16:55 | 1 | 78.54 |
| 08/14/2026 16:55 | 1 | 78.60 |
| 08/14/2026 16:54 | 20 | 78.54 |
| 08/14/2026 16:54 | 21 | 78.42 |
| 08/14/2026 16:54 | 4 | 78.42 |
| 08/14/2026 16:54 | 10 | 78.42 |
| 08/14/2026 16:54 | 2 | 78.57 |
| 08/14/2026 16:54 | 8 | 78.57 |
| 08/14/2026 16:54 | 20 | 78.65 |
| 08/14/2026 16:54 | 1 | 78.68 |
| 08/14/2026 16:54 | 2 | 78.68 |
| 08/14/2026 16:54 | 1 | 78.68 |
| 08/14/2026 16:54 | 19 | 78.59 |
| 08/14/2026 16:54 | 1 | 78.59 |
| 08/14/2026 16:53 | 60 | 78.67 |
| 08/14/2026 16:53 | 40 | 78.67 |
| 08/14/2026 16:53 | 8 | 78.68 |
| 08/14/2026 16:53 | 20 | 78.74 |
| 08/14/2026 16:53 | 100 | 78.75 |
| 08/14/2026 16:53 | 1 | 78.77 |
| 08/14/2026 16:53 | 100 | 78.78 |
| 08/14/2026 16:53 | 239 | 78.79 |
| 08/14/2026 16:53 | 1 | 78.79 |
| 08/14/2026 16:53 | 20 | 78.96 |
| 08/14/2026 16:53 | 20 | 78.96 |
| 08/14/2026 16:53 | 20 | 78.97 |
| 08/14/2026 16:53 | 20 | 78.88 |
| 08/14/2026 16:53 | 1 | 78.80 |
| 08/14/2026 16:53 | 20 | 79.00 |
| 08/14/2026 16:53 | 20 | 78.99 |
| 08/14/2026 16:53 | 20 | 78.96 |
| 08/14/2026 16:52 | 20 | 78.92 |
| 08/14/2026 16:52 | 20 | 78.83 |
| 08/14/2026 16:52 | 20 | 78.86 |
| 08/14/2026 16:52 | 20 | 78.88 |
| 08/14/2026 16:52 | 20 | 78.89 |
| 08/14/2026 16:52 | 20 | 78.92 |
| 08/14/2026 16:52 | 20 | 78.95 |
| 08/14/2026 16:51 | 20 | 79.00 |
| 08/14/2026 16:51 | 20 | 78.99 |
| 08/14/2026 16:51 | 2 | 78.86 |
| 08/14/2026 16:49 | 1 | 78.86 |
| 08/14/2026 16:36 | 95 | 78.87 |
| 08/14/2026 16:36 | 95 | 78.84 |
| 08/14/2026 16:33 | 80 | 78.42 |
| 08/14/2026 16:31 | 80 | 78.42 |
| 08/14/2026 16:30 | 60 | 78.57 |
| 08/14/2026 16:29 | 60 | 78.57 |
| 08/14/2026 16:28 | 20 | 78.74 |
| 08/14/2026 16:28 | 20 | 78.73 |
| 08/14/2026 16:28 | 20 | 78.73 |
| 08/14/2026 16:28 | 20 | 78.73 |
| 08/14/2026 16:28 | 20 | 78.73 |
| 08/14/2026 16:28 | 20 | 78.73 |
| 08/14/2026 16:28 | 10 | 78.75 |
| 08/14/2026 16:28 | 85 | 78.75 |
| 08/14/2026 16:28 | 5 | 78.75 |
| 08/14/2026 16:28 | 100 | 78.76 |
| 08/14/2026 16:28 | 100 | 78.76 |
| 08/14/2026 16:28 | 1 | 78.79 |
| 08/14/2026 16:28 | 9 | 78.79 |
| 08/14/2026 16:28 | 90 | 78.79 |
| 08/14/2026 16:28 | 10 | 78.80 |
| 08/14/2026 16:27 | 1 | 78.80 |
| 08/14/2026 16:26 | 1 | 78.94 |
| 08/14/2026 16:26 | 3 | 78.88 |
| 08/14/2026 16:26 | 1 | 78.78 |
| 08/14/2026 16:26 | 100 | 78.80 |
| 08/14/2026 16:25 | 3 | 78.81 |
| 08/14/2026 16:21 | 25 | 78.97 |
| 08/14/2026 16:20 | 75 | 79.03 |
| 08/14/2026 16:20 | 25 | 79.03 |
| 08/14/2026 16:20 | 27 | 79.03 |
| 08/14/2026 16:20 | 100 | 79.03 |
| 08/14/2026 16:20 | 25 | 78.94 |
| 08/14/2026 16:20 | 25 | 78.94 |
| 08/14/2026 16:20 | 25 | 78.94 |
| 08/14/2026 16:20 | 25 | 78.94 |
| 08/14/2026 16:20 | 2 | 78.80 |
| 08/14/2026 16:20 | 25 | 78.80 |
| 08/14/2026 16:20 | 25 | 78.80 |
| 08/14/2026 16:20 | 10 | 79.02 |
| 08/14/2026 16:20 | 10 | 79.02 |
| 08/14/2026 16:19 | 6 | 78.86 |
| 08/14/2026 16:19 | 25 | 78.86 |
| 08/14/2026 16:19 | 25 | 78.86 |
| 08/14/2026 16:19 | 25 | 78.86 |
| 08/14/2026 16:17 | 75 | 79.08 |
| 08/14/2026 16:17 | 25 | 79.08 |
| 08/14/2026 16:17 | 5 | 79.09 |
| 08/14/2026 16:17 | 70 | 79.09 |
| 08/14/2026 16:17 | 95 | 79.09 |
| 08/14/2026 16:17 | 5 | 79.09 |
| 08/14/2026 16:16 | 8 | 79.62 |
| 08/14/2026 16:15 | 12 | 79.30 |
| 08/14/2026 16:15 | 12 | 79.30 |
| 08/14/2026 16:15 | 12 | 79.30 |
| 08/14/2026 16:15 | 2 | 78.85 |
| 08/14/2026 16:15 | 10 | 79.01 |
| 08/14/2026 16:15 | 20 | 79.01 |
| 08/14/2026 16:15 | 70 | 79.13 |
| 08/14/2026 16:15 | 100 | 79.09 |
| 08/14/2026 16:15 | 100 | 79.20 |
| 08/14/2026 16:15 | 9 | 79.585 |
| 08/14/2026 16:15 | 26 | 79.85 |
| 08/14/2026 16:15 | 75 | 79.85 |
| 08/14/2026 16:15 | 25 | 79.85 |
| 08/14/2026 16:15 | 75 | 79.85 |
| 08/14/2026 16:15 | 25 | 79.85 |
| 08/14/2026 16:15 | 1 | 79.86 |
| 08/14/2026 16:15 | 100 | 80.00 |
| 08/14/2026 16:15 | 100 | 80.03 |
| 08/14/2026 16:15 | 1 | 80.22 |
| 08/14/2026 16:15 | 16 | 80.22 |
| 08/14/2026 16:14 | 8 | 80.22 |
| 08/14/2026 16:14 | 8 | 80.22 |
| 08/14/2026 16:13 | 8 | 80.22 |
| 08/14/2026 16:12 | 5 | 79.95 |
| 08/14/2026 16:12 | 22 | 80.04 |
| 08/14/2026 16:12 | 2 | 80.055 |
| 08/14/2026 16:12 | 7 | 80.055 |
| 08/14/2026 16:12 | 7 | 80.055 |
| 08/14/2026 16:12 | 10 | 80.00 |
| 08/14/2026 16:12 | 6 | 80.23 |
| 08/14/2026 16:12 | 10 | 80.05 |
| 08/14/2026 16:12 | 63 | 80.00 |
| 08/14/2026 16:12 | 100 | 80.00 |
| 08/14/2026 16:11 | 7 | 79.95 |
| 08/14/2026 16:10 | 100 | 79.50 |
| 08/14/2026 16:10 | 94 | 79.49 |
| 08/14/2026 16:10 | 94 | 79.46 |
| 08/14/2026 16:10 | 25 | 79.19 |
| 08/14/2026 16:10 | 25 | 79.19 |
| 08/14/2026 16:10 | 25 | 79.19 |
| 08/14/2026 16:10 | 25 | 79.19 |
| 08/14/2026 16:10 | 100 | 79.16 |
| 08/14/2026 16:10 | 14 | 79.16 |
| 08/14/2026 16:10 | 1 | 79.16 |
| 08/14/2026 16:10 | 8 | 79.13 |
| 08/14/2026 16:10 | 16 | 79.00 |
| 08/14/2026 16:10 | 84 | 79.00 |
| 08/14/2026 16:10 | 10 | 78.99 |
| 08/14/2026 16:10 | 5 | 78.85 |
| 08/14/2026 16:10 | 1 | 78.84 |
| 08/14/2026 16:10 | 100 | 78.84 |
| 08/14/2026 16:10 | 1 | 78.83 |
| 08/14/2026 16:06 | 1 | 78.84 |
| 08/14/2026 16:06 | 100 | 78.83 |
| 08/14/2026 16:05 | 1 | 78.69 |
| 08/14/2026 16:05 | 100 | 78.60 |
| 08/14/2026 16:03 | 10 | 78.06 |
| 08/14/2026 16:03 | 1 | 78.28 |
| 08/14/2026 16:03 | 2 | 78.22 |
| 08/14/2026 16:02 | 7 | 78.025 |
| 08/14/2026 15:57 | 60 | 77.72 |
| 08/14/2026 15:57 | 75 | 77.72 |
| 08/14/2026 15:55 | 100 | 77.635 |
| 08/14/2026 15:55 | 100 | 77.82 |
| 08/14/2026 15:55 | 3 | 77.84 |
| 08/14/2026 15:55 | 5 | 77.84 |
| 08/14/2026 15:55 | 95 | 77.84 |
| 08/14/2026 15:55 | 5 | 77.88 |
| 08/14/2026 15:54 | 100 | 77.86 |
| 08/14/2026 15:54 | 70 | 77.99 |
| 08/14/2026 15:51 | 6 | 78.10 |
| 08/14/2026 15:51 | 1 | 78.03 |
| 08/14/2026 15:51 | 50 | 78.03 |
| 08/14/2026 15:50 | 2 | 77.84 |
| 08/14/2026 15:50 | 78 | 78.13 |
| 08/14/2026 15:50 | 22 | 78.13 |
| 08/14/2026 15:50 | 3 | 78.00 |
| 08/14/2026 15:50 | 97 | 78.00 |
| 08/14/2026 15:50 | 100 | 78.04 |
| 08/14/2026 15:50 | 2 | 78.04 |
| 08/14/2026 15:49 | 1 | 78.35 |
| 08/14/2026 15:47 | 10 | 78.74 |
| 08/14/2026 15:45 | 1 | 79.16 |
| 08/14/2026 15:45 | 75 | 79.30 |
| 08/14/2026 15:45 | 25 | 79.30 |
| 08/14/2026 15:43 | 1 | 79.87 |
| 08/14/2026 15:43 | 51 | 79.78 |
| 08/14/2026 15:43 | 24 | 79.78 |
| 08/14/2026 15:43 | 5 | 79.78 |
| 08/14/2026 15:42 | 1 | 79.71 |
| 08/14/2026 15:42 | 1 | 79.71 |
| 08/14/2026 15:42 | 5 | 79.96 |
| 08/14/2026 15:42 | 85 | 79.96 |
| 08/14/2026 15:42 | 11 | 79.88 |
| 08/14/2026 15:42 | 5 | 79.87 |
| 08/14/2026 15:42 | 89 | 79.78 |
| 08/14/2026 15:42 | 1 | 79.78 |
| 08/14/2026 15:42 | 1 | 79.75 |
| 08/14/2026 15:42 | 1 | 79.75 |
| 08/14/2026 15:42 | 1 | 79.75 |
| 08/14/2026 15:40 | 1 | 79.26 |
| 08/14/2026 15:40 | 12 | 79.56 |
| 08/14/2026 15:40 | 100 | 79.32 |
| 08/14/2026 15:40 | 10 | 79.20 |
| 08/14/2026 15:40 | 2 | 79.20 |
| 08/14/2026 15:40 | 2 | 79.20 |
| 08/14/2026 15:40 | 5 | 78.80 |
| 08/14/2026 15:39 | 5 | 78.80 |
| 08/14/2026 15:38 | 5 | 78.80 |
| 08/14/2026 15:37 | 5 | 78.80 |
| 08/14/2026 15:35 | 2 | 79.25 |
| 08/14/2026 15:31 | 9 | 79.25 |
| 08/14/2026 15:31 | 11 | 79.25 |
| 08/14/2026 15:31 | 8 | 79.17 |
| 08/14/2026 15:31 | 5 | 79.14 |
| 08/14/2026 15:30 | 1 | 79.17 |
| 08/14/2026 15:30 | 10 | 79.14 |
| 08/14/2026 15:30 | 50 | 79.00 |
| 08/14/2026 15:30 | 42 | 79.00 |
| 08/14/2026 15:30 | 7 | 79.00 |
| 08/14/2026 15:30 | 1 | 79.00 |
| 08/14/2026 15:30 | 99 | 78.70 |
| 08/14/2026 15:30 | 45 | 78.66 |
| 08/14/2026 15:30 | 6 | 78.31 |
| 08/14/2026 15:30 | 25 | 78.31 |
| 08/14/2026 15:30 | 2123 | 78.70 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:28 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |
| 08/14/2026 15:25 | 2 | 79.93 |