Large gap with delayed quotes
|
Last quote
07/27/2026
-
21:41:00
|
Bid
07/27/2026 -
21:41:30
|
Bid Volume |
Ask
07/27/2026 -
21:41:30
|
Ask Volume |
|---|---|---|---|---|
|
78.87
+2.35
(
+3.07% )
|
78.81
|
100 |
79.05
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 21:41 | 28 | 78.86 |
| 07/27/2026 21:41 | 20 | 78.86 |
| 07/27/2026 21:41 | 7 | 78.86 |
| 07/27/2026 21:41 | 4 | 78.86 |
| 07/27/2026 21:41 | 100 | 78.87 |
| 07/27/2026 21:37 | 100 | 78.92 |
| 07/27/2026 21:37 | 1 | 78.93 |
| 07/27/2026 21:37 | 24 | 78.93 |
| 07/27/2026 21:37 | 48 | 78.93 |
| 07/27/2026 21:37 | 17 | 78.93 |
| 07/27/2026 21:37 | 100 | 78.93 |
| 07/27/2026 21:37 | 100 | 78.93 |
| 07/27/2026 21:37 | 3 | 78.97 |
| 07/27/2026 21:36 | 12 | 78.84 |
| 07/27/2026 21:36 | 13 | 78.90 |
| 07/27/2026 21:36 | 13 | 78.90 |
| 07/27/2026 21:34 | 1 | 78.70 |
| 07/27/2026 21:33 | 4 | 78.78 |
| 07/27/2026 21:33 | 2 | 78.77 |
| 07/27/2026 21:33 | 2 | 78.76 |
| 07/27/2026 21:33 | 10 | 78.62 |
| 07/27/2026 21:32 | 100 | 78.64 |
| 07/27/2026 21:32 | 20 | 78.62 |
| 07/27/2026 21:32 | 152 | 78.62 |
| 07/27/2026 21:32 | 5 | 78.60 |
| 07/27/2026 21:32 | 2 | 78.60 |
| 07/27/2026 21:32 | 25 | 78.62 |
| 07/27/2026 21:32 | 26 | 78.73 |
| 07/27/2026 21:32 | 10 | 78.62 |
| 07/27/2026 21:32 | 1 | 78.62 |
| 07/27/2026 21:32 | 27 | 78.62 |
| 07/27/2026 21:32 | 73 | 78.62 |
| 07/27/2026 21:32 | 79 | 78.63 |
| 07/27/2026 21:32 | 21 | 78.63 |
| 07/27/2026 21:32 | 25 | 78.63 |
| 07/27/2026 21:32 | 10 | 78.63 |
| 07/27/2026 21:32 | 6 | 78.63 |
| 07/27/2026 21:30 | 12 | 78.67 |
| 07/27/2026 21:29 | 2 | 78.69 |
| 07/27/2026 21:28 | 4 | 78.74 |
| 07/27/2026 21:28 | 100 | 78.74 |
| 07/27/2026 21:28 | 9 | 78.78 |
| 07/27/2026 21:28 | 20 | 78.85 |
| 07/27/2026 21:28 | 35 | 78.85 |
| 07/27/2026 21:28 | 100 | 78.85 |
| 07/27/2026 21:27 | 8 | 78.89 |
| 07/27/2026 21:27 | 3 | 78.89 |
| 07/27/2026 21:27 | 1 | 78.95 |
| 07/27/2026 21:27 | 1 | 78.95 |
| 07/27/2026 21:27 | 10 | 78.95 |
| 07/27/2026 21:27 | 100 | 78.95 |
| 07/27/2026 21:26 | 13 | 79.08 |
| 07/27/2026 21:26 | 1 | 79.06 |
| 07/27/2026 21:26 | 13 | 79.01 |
| 07/27/2026 21:26 | 52 | 79.00 |
| 07/27/2026 21:26 | 12 | 79.00 |
| 07/27/2026 21:26 | 28 | 79.00 |
| 07/27/2026 21:26 | 6 | 79.00 |
| 07/27/2026 21:26 | 6 | 79.00 |
| 07/27/2026 21:26 | 12 | 78.99 |
| 07/27/2026 21:26 | 36 | 78.99 |
| 07/27/2026 21:26 | 52 | 78.99 |
| 07/27/2026 21:26 | 52 | 78.98 |
| 07/27/2026 21:25 | 1 | 78.97 |
| 07/27/2026 21:24 | 64 | 78.79 |
| 07/27/2026 21:24 | 100 | 78.80 |
| 07/27/2026 21:24 | 100 | 78.80 |
| 07/27/2026 21:24 | 100 | 78.81 |
| 07/27/2026 21:24 | 100 | 78.80 |
| 07/27/2026 21:24 | 100 | 78.885 |
| 07/27/2026 21:24 | 100 | 78.81 |
| 07/27/2026 21:24 | 100 | 78.885 |
| 07/27/2026 21:21 | 41 | 78.76 |
| 07/27/2026 21:20 | 13 | 78.77 |
| 07/27/2026 21:19 | 2 | 78.83 |
| 07/27/2026 21:18 | 1 | 78.92 |
| 07/27/2026 21:18 | 2 | 78.95 |
| 07/27/2026 21:18 | 36 | 78.96 |
| 07/27/2026 21:18 | 2 | 79.04 |
| 07/27/2026 21:18 | 45 | 79.11 |
| 07/27/2026 21:18 | 2 | 79.11 |
| 07/27/2026 21:18 | 1 | 79.04 |
| 07/27/2026 21:18 | 10 | 79.04 |
| 07/27/2026 21:18 | 100 | 79.13 |
| 07/27/2026 21:18 | 50 | 79.05 |
| 07/27/2026 21:15 | 200 | 79.08 |
| 07/27/2026 21:14 | 75 | 78.99 |
| 07/27/2026 21:12 | 10 | 79.09 |
| 07/27/2026 21:12 | 26 | 79.09 |
| 07/27/2026 21:12 | 40 | 79.10 |
| 07/27/2026 21:09 | 1 | 79.31 |
| 07/27/2026 21:09 | 100 | 79.31 |
| 07/27/2026 21:09 | 58 | 79.35 |
| 07/27/2026 21:09 | 1 | 79.36 |
| 07/27/2026 21:09 | 34 | 79.36 |
| 07/27/2026 21:09 | 2 | 79.36 |
| 07/27/2026 21:09 | 26 | 79.39 |
| 07/27/2026 21:09 | 30 | 79.39 |
| 07/27/2026 21:09 | 5 | 79.40 |
| 07/27/2026 21:09 | 1 | 79.41 |
| 07/27/2026 21:09 | 100 | 79.41 |
| 07/27/2026 21:09 | 1 | 79.45 |
| 07/27/2026 21:09 | 1 | 79.48 |
| 07/27/2026 21:09 | 20 | 79.48 |
| 07/27/2026 21:08 | 1 | 79.58 |
| 07/27/2026 21:06 | 100 | 79.46 |
| 07/27/2026 21:05 | 100 | 79.43 |
| 07/27/2026 21:05 | 4 | 79.46 |
| 07/27/2026 21:05 | 1 | 79.44 |
| 07/27/2026 21:05 | 58 | 79.37 |
| 07/27/2026 21:05 | 64 | 79.46 |
| 07/27/2026 21:05 | 1 | 79.46 |
| 07/27/2026 21:05 | 15 | 79.38 |
| 07/27/2026 21:05 | 2 | 79.38 |
| 07/27/2026 21:05 | 83 | 79.35 |
| 07/27/2026 21:05 | 3 | 79.32 |
| 07/27/2026 21:05 | 1 | 79.32 |
| 07/27/2026 21:05 | 5 | 79.32 |
| 07/27/2026 21:05 | 1 | 79.32 |
| 07/27/2026 21:05 | 5 | 79.32 |
| 07/27/2026 21:05 | 1 | 79.30 |
| 07/27/2026 21:03 | 1 | 79.24 |
| 07/27/2026 21:03 | 1 | 79.15 |
| 07/27/2026 21:03 | 4 | 79.14 |
| 07/27/2026 21:03 | 6 | 79.14 |
| 07/27/2026 21:00 | 100 | 79.17 |
| 07/27/2026 21:00 | 21 | 79.11 |
| 07/27/2026 21:00 | 36 | 79.13 |
| 07/27/2026 21:00 | 1 | 79.16 |
| 07/27/2026 20:55 | 30 | 79.23 |
| 07/27/2026 20:55 | 50 | 79.23 |
| 07/27/2026 20:54 | 53 | 79.17 |
| 07/27/2026 20:54 | 1 | 79.13 |
| 07/27/2026 20:53 | 4 | 79.09 |
| 07/27/2026 20:53 | 50 | 79.13 |
| 07/27/2026 20:52 | 1 | 79.05 |
| 07/27/2026 20:50 | 30 | 79.10 |
| 07/27/2026 20:50 | 40 | 79.10 |
| 07/27/2026 20:50 | 60 | 79.10 |
| 07/27/2026 20:50 | 70 | 79.09 |
| 07/27/2026 20:50 | 18 | 78.98 |
| 07/27/2026 20:50 | 100 | 78.98 |
| 07/27/2026 20:50 | 1 | 78.99 |
| 07/27/2026 20:47 | 1 | 79.00 |
| 07/27/2026 20:46 | 30 | 79.08 |
| 07/27/2026 20:46 | 2 | 79.08 |
| 07/27/2026 20:46 | 98 | 79.08 |
| 07/27/2026 20:46 | 2 | 79.08 |
| 07/27/2026 20:46 | 100 | 79.09 |
| 07/27/2026 20:43 | 100 | 79.11 |
| 07/27/2026 20:43 | 8 | 79.06 |
| 07/27/2026 20:43 | 24 | 79.06 |
| 07/27/2026 20:43 | 40 | 79.04 |
| 07/27/2026 20:43 | 27 | 79.04 |
| 07/27/2026 20:41 | 40 | 79.01 |
| 07/27/2026 20:38 | 100 | 78.96 |
| 07/27/2026 20:38 | 100 | 78.95 |
| 07/27/2026 20:38 | 100 | 78.92 |
| 07/27/2026 20:36 | 100 | 78.845 |
| 07/27/2026 20:35 | 100 | 78.82 |
| 07/27/2026 20:35 | 100 | 78.82 |
| 07/27/2026 20:30 | 100 | 78.83 |
| 07/27/2026 20:30 | 100 | 78.83 |
| 07/27/2026 20:30 | 100 | 78.83 |
| 07/27/2026 20:30 | 100 | 78.84 |
| 07/27/2026 20:30 | 1 | 78.91 |
| 07/27/2026 20:28 | 30 | 78.89 |
| 07/27/2026 20:28 | 2 | 78.89 |
| 07/27/2026 20:28 | 6 | 78.85 |
| 07/27/2026 20:28 | 100 | 78.85 |
| 07/27/2026 20:28 | 100 | 78.84 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:28 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 1 | 78.81 |
| 07/27/2026 20:27 | 100 | 78.80 |
| 07/27/2026 20:26 | 100 | 78.75 |
| 07/27/2026 20:26 | 10 | 78.75 |
| 07/27/2026 20:26 | 17 | 78.75 |
| 07/27/2026 20:26 | 50 | 78.79 |
| 07/27/2026 20:26 | 13 | 78.79 |
| 07/27/2026 20:26 | 1 | 78.79 |
| 07/27/2026 20:26 | 1 | 78.79 |
| 07/27/2026 20:26 | 1 | 78.78 |
| 07/27/2026 20:26 | 1 | 78.78 |
| 07/27/2026 20:26 | 1 | 78.78 |
| 07/27/2026 20:26 | 1 | 78.78 |
| 07/27/2026 20:26 | 1 | 78.79 |
| 07/27/2026 20:26 | 1 | 78.79 |
| 07/27/2026 20:26 | 1 | 78.79 |
| 07/27/2026 20:25 | 6 | 78.76 |
| 07/27/2026 20:25 | 6 | 78.76 |
| 07/27/2026 20:25 | 40 | 78.76 |
| 07/27/2026 20:25 | 100 | 78.76 |
| 07/27/2026 20:25 | 50 | 78.75 |
| 07/27/2026 20:20 | 100 | 78.67 |
| 07/27/2026 20:20 | 100 | 78.75 |
| 07/27/2026 20:20 | 100 | 78.65 |
| 07/27/2026 20:16 | 100 | 78.63 |
| 07/27/2026 20:13 | 1 | 78.565 |
| 07/27/2026 20:11 | 9 | 78.61 |
| 07/27/2026 20:07 | 1 | 78.67 |
| 07/27/2026 20:07 | 25 | 78.67 |
| 07/27/2026 20:07 | 100 | 78.67 |
| 07/27/2026 20:06 | 19 | 78.72 |
| 07/27/2026 20:03 | 4 | 78.65 |
| 07/27/2026 20:03 | 100 | 78.65 |
| 07/27/2026 20:02 | 2 | 78.60 |
| 07/27/2026 20:02 | 2 | 78.59 |
| 07/27/2026 20:02 | 30 | 78.58 |
| 07/27/2026 20:02 | 4 | 78.54 |
| 07/27/2026 20:02 | 18 | 78.55 |
| 07/27/2026 20:02 | 32 | 78.55 |
| 07/27/2026 20:02 | 18 | 78.56 |
| 07/27/2026 20:00 | 100 | 78.65 |
| 07/27/2026 20:00 | 14 | 78.65 |
| 07/27/2026 20:00 | 1 | 78.70 |
| 07/27/2026 20:00 | 1 | 78.69 |
| 07/27/2026 20:00 | 100 | 78.65 |
| 07/27/2026 20:00 | 100 | 78.64 |
| 07/27/2026 20:00 | 1 | 78.65 |
| 07/27/2026 20:00 | 1 | 78.64 |
| 07/27/2026 20:00 | 97 | 78.56 |
| 07/27/2026 20:00 | 1 | 78.54 |
| 07/27/2026 20:00 | 1 | 78.54 |
| 07/27/2026 19:59 | 2 | 78.52 |
| 07/27/2026 19:59 | 100 | 78.51 |
| 07/27/2026 19:58 | 12 | 78.50 |
| 07/27/2026 19:58 | 100 | 78.50 |
| 07/27/2026 19:58 | 1 | 78.47 |
| 07/27/2026 19:58 | 35 | 78.46 |
| 07/27/2026 19:58 | 1 | 78.46 |
| 07/27/2026 19:58 | 35 | 78.45 |
| 07/27/2026 19:58 | 2 | 78.45 |
| 07/27/2026 19:58 | 1 | 78.45 |
| 07/27/2026 19:58 | 1 | 78.45 |
| 07/27/2026 19:58 | 35 | 78.43 |
| 07/27/2026 19:58 | 100 | 78.43 |
| 07/27/2026 19:58 | 19 | 78.43 |
| 07/27/2026 19:58 | 1 | 78.43 |
| 07/27/2026 19:58 | 97 | 78.42 |
| 07/27/2026 19:58 | 3 | 78.42 |
| 07/27/2026 19:58 | 99 | 78.41 |
| 07/27/2026 19:58 | 1 | 78.41 |
| 07/27/2026 19:57 | 59 | 78.41 |
| 07/27/2026 19:57 | 100 | 78.40 |
| 07/27/2026 19:53 | 48 | 78.42 |
| 07/27/2026 19:53 | 12 | 78.40 |
| 07/27/2026 19:51 | 2 | 78.29 |
| 07/27/2026 19:51 | 48 | 78.31 |
| 07/27/2026 19:50 | 3 | 78.40 |
| 07/27/2026 19:43 | 1 | 78.33 |
| 07/27/2026 19:43 | 36 | 78.29 |
| 07/27/2026 19:36 | 4 | 78.27 |
| 07/27/2026 19:36 | 100 | 78.27 |
| 07/27/2026 19:36 | 20 | 78.27 |
| 07/27/2026 19:36 | 1 | 78.28 |
| 07/27/2026 19:36 | 1 | 78.28 |
| 07/27/2026 19:36 | 47 | 78.29 |
| 07/27/2026 19:36 | 2 | 78.29 |
| 07/27/2026 19:28 | 6 | 78.27 |
| 07/27/2026 19:28 | 1 | 78.26 |
| 07/27/2026 19:27 | 6 | 78.27 |
| 07/27/2026 19:27 | 5 | 78.25 |
| 07/27/2026 19:27 | 5 | 78.25 |
| 07/27/2026 19:27 | 90 | 78.25 |
| 07/27/2026 19:27 | 10 | 78.25 |
| 07/27/2026 19:27 | 100 | 78.24 |
| 07/27/2026 19:26 | 2 | 78.22 |
| 07/27/2026 19:23 | 3 | 78.20 |
| 07/27/2026 19:23 | 35 | 78.18 |
| 07/27/2026 19:23 | 3 | 78.17 |
| 07/27/2026 19:23 | 97 | 78.17 |
| 07/27/2026 19:23 | 3 | 78.16 |
| 07/27/2026 19:16 | 100 | 78.10 |
| 07/27/2026 19:16 | 2 | 78.12 |
| 07/27/2026 19:16 | 10 | 78.15 |
| 07/27/2026 19:14 | 1 | 78.23 |
| 07/27/2026 19:11 | 100 | 78.15 |
| 07/27/2026 19:11 | 14 | 78.09 |
| 07/27/2026 19:11 | 13 | 78.09 |
| 07/27/2026 19:11 | 1 | 78.09 |
| 07/27/2026 19:11 | 21 | 78.11 |
| 07/27/2026 19:11 | 100 | 78.12 |
| 07/27/2026 19:11 | 30 | 78.13 |
| 07/27/2026 19:11 | 4 | 78.11 |
| 07/27/2026 19:11 | 65 | 78.11 |
| 07/27/2026 19:11 | 35 | 78.11 |
| 07/27/2026 19:08 | 100 | 78.10 |
| 07/27/2026 19:03 | 1 | 78.14 |
| 07/27/2026 19:02 | 1 | 78.21 |
| 07/27/2026 19:02 | 10 | 78.23 |
| 07/27/2026 18:59 | 8 | 78.31 |
| 07/27/2026 18:53 | 99 | 78.22 |
| 07/27/2026 18:53 | 80 | 78.22 |
| 07/27/2026 18:53 | 100 | 78.22 |
| 07/27/2026 18:53 | 9 | 78.23 |
| 07/27/2026 18:53 | 9 | 78.23 |
| 07/27/2026 18:53 | 5 | 78.23 |
| 07/27/2026 18:53 | 1 | 78.27 |
| 07/27/2026 18:48 | 97 | 78.36 |
| 07/27/2026 18:48 | 3 | 78.36 |
| 07/27/2026 18:46 | 2 | 78.36 |
| 07/27/2026 18:46 | 2 | 78.36 |
| 07/27/2026 18:45 | 4 | 78.35 |
| 07/27/2026 18:42 | 1 | 78.30 |
| 07/27/2026 18:42 | 37 | 78.30 |
| 07/27/2026 18:42 | 10 | 78.31 |
| 07/27/2026 18:42 | 1 | 78.35 |
| 07/27/2026 18:40 | 2 | 78.34 |
| 07/27/2026 18:40 | 60 | 78.38 |
| 07/27/2026 18:38 | 1 | 78.40 |
| 07/27/2026 18:38 | 1 | 78.40 |
| 07/27/2026 18:38 | 100 | 78.41 |
| 07/27/2026 18:33 | 75 | 78.50 |
| 07/27/2026 18:33 | 8 | 78.51 |
| 07/27/2026 18:33 | 6 | 78.51 |
| 07/27/2026 18:29 | 13 | 78.52 |
| 07/27/2026 18:29 | 23 | 78.52 |
| 07/27/2026 18:29 | 10 | 78.52 |
| 07/27/2026 18:25 | 100 | 78.62 |
| 07/27/2026 18:25 | 100 | 78.64 |
| 07/27/2026 18:25 | 1 | 78.64 |
| 07/27/2026 18:25 | 1 | 78.63 |
| 07/27/2026 18:25 | 100 | 78.63 |
| 07/27/2026 18:25 | 84 | 78.61 |
| 07/27/2026 18:25 | 16 | 78.61 |
| 07/27/2026 18:25 | 1 | 78.61 |
| 07/27/2026 18:25 | 1 | 78.59 |
| 07/27/2026 18:24 | 1 | 78.42 |
| 07/27/2026 18:21 | 2 | 78.56 |
| 07/27/2026 18:20 | 32 | 78.41 |
| 07/27/2026 18:20 | 5 | 78.41 |
| 07/27/2026 18:20 | 100 | 78.42 |
| 07/27/2026 18:18 | 21 | 78.48 |
| 07/27/2026 18:18 | 1 | 78.48 |
| 07/27/2026 18:18 | 21 | 78.48 |
| 07/27/2026 18:18 | 1 | 78.49 |
| 07/27/2026 18:18 | 100 | 78.49 |
| 07/27/2026 18:18 | 100 | 78.50 |
| 07/27/2026 18:18 | 10 | 78.50 |
| 07/27/2026 18:18 | 1 | 78.50 |
| 07/27/2026 18:18 | 1 | 78.50 |
| 07/27/2026 18:18 | 1 | 78.50 |
| 07/27/2026 18:18 | 4 | 78.50 |
| 07/27/2026 18:18 | 3 | 78.50 |
| 07/27/2026 18:18 | 4 | 78.50 |
| 07/27/2026 18:18 | 10 | 78.50 |
| 07/27/2026 18:18 | 8 | 78.50 |
| 07/27/2026 18:18 | 24 | 78.50 |
| 07/27/2026 18:11 | 100 | 78.59 |
| 07/27/2026 18:08 | 1 | 78.61 |
| 07/27/2026 18:08 | 7 | 78.61 |
| 07/27/2026 18:00 | 1 | 78.56 |
| 07/27/2026 18:00 | 50 | 78.54 |
| 07/27/2026 18:00 | 50 | 78.54 |
| 07/27/2026 18:00 | 1 | 78.53 |
| 07/27/2026 18:00 | 98 | 78.53 |
| 07/27/2026 18:00 | 2 | 78.53 |
| 07/27/2026 18:00 | 35 | 78.51 |
| 07/27/2026 18:00 | 100 | 78.50 |
| 07/27/2026 17:56 | 1 | 78.44 |
| 07/27/2026 17:55 | 21 | 78.53 |
| 07/27/2026 17:55 | 9 | 78.53 |
| 07/27/2026 17:55 | 10 | 78.53 |
| 07/27/2026 17:55 | 97 | 78.53 |
| 07/27/2026 17:55 | 3 | 78.53 |
| 07/27/2026 17:55 | 29 | 78.53 |
| 07/27/2026 17:52 | 34 | 78.67 |
| 07/27/2026 17:52 | 1 | 78.63 |
| 07/27/2026 17:52 | 2 | 78.62 |
| 07/27/2026 17:48 | 2 | 78.50 |
| 07/27/2026 17:45 | 1 | 78.23 |
| 07/27/2026 17:45 | 1 | 78.24 |
| 07/27/2026 17:45 | 1 | 78.26 |
| 07/27/2026 17:45 | 1 | 78.26 |
| 07/27/2026 17:45 | 2 | 78.26 |
| 07/27/2026 17:45 | 9 | 78.26 |
| 07/27/2026 17:45 | 50 | 78.27 |
| 07/27/2026 17:45 | 1 | 78.28 |
| 07/27/2026 17:45 | 1 | 78.28 |
| 07/27/2026 17:45 | 1 | 78.28 |
| 07/27/2026 17:42 | 8 | 78.35 |
| 07/27/2026 17:42 | 50 | 78.43 |
| 07/27/2026 17:42 | 1 | 78.43 |
| 07/27/2026 17:42 | 49 | 78.44 |
| 07/27/2026 17:42 | 51 | 78.44 |
| 07/27/2026 17:40 | 21 | 78.53 |
| 07/27/2026 17:40 | 14 | 78.53 |
| 07/27/2026 17:40 | 2 | 78.53 |
| 07/27/2026 17:39 | 100 | 78.58 |
| 07/27/2026 17:39 | 100 | 78.57 |
| 07/27/2026 17:39 | 100 | 78.57 |
| 07/27/2026 17:35 | 4 | 78.51 |
| 07/27/2026 17:35 | 28 | 78.51 |
| 07/27/2026 17:33 | 1 | 78.70 |
| 07/27/2026 17:33 | 69 | 78.70 |
| 07/27/2026 17:33 | 31 | 78.70 |
| 07/27/2026 17:33 | 70 | 78.69 |
| 07/27/2026 17:33 | 1 | 78.69 |
| 07/27/2026 17:33 | 1 | 78.69 |
| 07/27/2026 17:33 | 5 | 78.69 |
| 07/27/2026 17:30 | 32 | 78.52 |
| 07/27/2026 17:30 | 10 | 78.54 |
| 07/27/2026 17:30 | 12 | 78.54 |
| 07/27/2026 17:30 | 10 | 78.54 |
| 07/27/2026 17:29 | 4 | 78.67 |
| 07/27/2026 17:27 | 20 | 78.64 |
| 07/27/2026 17:27 | 53 | 78.64 |
| 07/27/2026 17:25 | 2 | 78.59 |
| 07/27/2026 17:25 | 96 | 78.58 |
| 07/27/2026 17:24 | 30 | 78.48 |
| 07/27/2026 17:23 | 2 | 78.47 |
| 07/27/2026 17:23 | 100 | 78.42 |
| 07/27/2026 17:23 | 1 | 78.41 |
| 07/27/2026 17:23 | 2 | 78.40 |
| 07/27/2026 17:23 | 16 | 78.38 |
| 07/27/2026 17:23 | 16 | 78.36 |
| 07/27/2026 17:23 | 25 | 78.275 |
| 07/27/2026 17:23 | 25 | 78.275 |
| 07/27/2026 17:20 | 60 | 78.34 |
| 07/27/2026 17:20 | 100 | 78.275 |
| 07/27/2026 17:15 | 15 | 78.23 |
| 07/27/2026 17:15 | 18 | 78.24 |
| 07/27/2026 17:15 | 1 | 78.26 |
| 07/27/2026 17:15 | 10 | 78.26 |
| 07/27/2026 17:15 | 40 | 78.30 |
| 07/27/2026 17:15 | 2 | 78.31 |
| 07/27/2026 17:13 | 1 | 78.37 |
| 07/27/2026 17:13 | 25 | 78.37 |
| 07/27/2026 17:13 | 10 | 78.37 |
| 07/27/2026 17:13 | 5 | 78.37 |
| 07/27/2026 17:03 | 2 | 78.38 |
| 07/27/2026 17:01 | 20 | 78.40 |
| 07/27/2026 17:01 | 100 | 78.40 |
| 07/27/2026 17:01 | 9 | 78.43 |
| 07/27/2026 17:01 | 100 | 78.43 |
| 07/27/2026 17:01 | 12 | 78.56 |
| 07/27/2026 16:59 | 20 | 78.50 |
| 07/27/2026 16:57 | 100 | 78.23 |
| 07/27/2026 16:56 | 7 | 78.31 |
| 07/27/2026 16:56 | 2 | 78.35 |
| 07/27/2026 16:56 | 4 | 78.32 |
| 07/27/2026 16:56 | 12 | 78.44 |
| 07/27/2026 16:56 | 25 | 78.44 |
| 07/27/2026 16:56 | 25 | 78.44 |
| 07/27/2026 16:56 | 37 | 78.44 |
| 07/27/2026 16:56 | 1 | 78.43 |
| 07/27/2026 16:56 | 7 | 78.42 |
| 07/27/2026 16:56 | 5 | 78.33 |
| 07/27/2026 16:54 | 13 | 78.24 |
| 07/27/2026 16:54 | 2 | 78.24 |
| 07/27/2026 16:54 | 100 | 78.235 |
| 07/27/2026 16:53 | 11 | 78.11 |
| 07/27/2026 16:50 | 8 | 78.05 |
| 07/27/2026 16:50 | 100 | 78.06 |
| 07/27/2026 16:50 | 100 | 78.10 |
| 07/27/2026 16:48 | 17 | 78.02 |
| 07/27/2026 16:47 | 40 | 77.94 |
| 07/27/2026 16:47 | 40 | 77.94 |
| 07/27/2026 16:47 | 70 | 77.94 |
| 07/27/2026 16:46 | 90 | 77.93 |
| 07/27/2026 16:46 | 90 | 77.94 |
| 07/27/2026 16:46 | 100 | 77.96 |
| 07/27/2026 16:46 | 75 | 77.98 |
| 07/27/2026 16:46 | 19 | 77.98 |
| 07/27/2026 16:46 | 3 | 77.98 |
| 07/27/2026 16:46 | 2 | 77.98 |
| 07/27/2026 16:46 | 1 | 77.98 |
| 07/27/2026 16:35 | 6 | 78.21 |
| 07/27/2026 16:34 | 1 | 78.21 |
| 07/27/2026 16:34 | 1 | 78.18 |
| 07/27/2026 16:32 | 1 | 78.18 |
| 07/27/2026 16:31 | 6 | 77.99 |
| 07/27/2026 16:30 | 40 | 78.045 |
| 07/27/2026 16:29 | 3 | 77.99 |
| 07/27/2026 16:29 | 9 | 78.10 |
| 07/27/2026 16:28 | 18 | 78.14 |
| 07/27/2026 16:28 | 4 | 78.14 |
| 07/27/2026 16:28 | 1 | 78.14 |
| 07/27/2026 16:25 | 1 | 78.20 |
| 07/27/2026 16:25 | 4 | 78.24 |
| 07/27/2026 16:25 | 2 | 78.24 |
| 07/27/2026 16:24 | 4 | 78.34 |
| 07/27/2026 16:24 | 1 | 78.25 |
| 07/27/2026 16:24 | 9 | 78.25 |
| 07/27/2026 16:24 | 3 | 78.26 |
| 07/27/2026 16:23 | 3 | 78.27 |
| 07/27/2026 16:22 | 100 | 78.41 |
| 07/27/2026 16:22 | 3 | 78.40 |
| 07/27/2026 16:22 | 7 | 78.38 |
| 07/27/2026 16:22 | 3 | 78.38 |
| 07/27/2026 16:21 | 10 | 78.36 |
| 07/27/2026 16:20 | 40 | 78.35 |
| 07/27/2026 16:19 | 10 | 78.30 |
| 07/27/2026 16:19 | 7 | 78.30 |
| 07/27/2026 16:19 | 200 | 78.30 |
| 07/27/2026 16:17 | 2 | 78.15 |
| 07/27/2026 16:17 | 30 | 78.15 |
| 07/27/2026 16:17 | 8 | 78.15 |
| 07/27/2026 16:14 | 27 | 78.15 |
| 07/27/2026 16:14 | 5 | 78.15 |
| 07/27/2026 16:14 | 6 | 78.15 |
| 07/27/2026 16:13 | 1 | 78.20 |
| 07/27/2026 16:13 | 100 | 78.21 |
| 07/27/2026 16:13 | 1 | 78.28 |
| 07/27/2026 16:13 | 100 | 78.25 |
| 07/27/2026 16:13 | 100 | 78.23 |
| 07/27/2026 16:13 | 11 | 78.24 |
| 07/27/2026 16:13 | 100 | 78.24 |
| 07/27/2026 16:13 | 2 | 78.24 |
| 07/27/2026 16:13 | 1 | 78.24 |
| 07/27/2026 16:13 | 1 | 78.24 |
| 07/27/2026 16:13 | 4 | 78.25 |
| 07/27/2026 16:13 | 100 | 78.26 |
| 07/27/2026 16:13 | 100 | 78.27 |
| 07/27/2026 16:12 | 2 | 78.27 |
| 07/27/2026 16:12 | 100 | 78.27 |
| 07/27/2026 16:12 | 40 | 78.27 |
| 07/27/2026 16:12 | 28 | 78.27 |
| 07/27/2026 16:12 | 29 | 78.27 |
| 07/27/2026 16:12 | 1 | 78.27 |
| 07/27/2026 16:12 | 70 | 78.28 |
| 07/27/2026 16:12 | 88 | 78.30 |
| 07/27/2026 16:10 | 32 | 78.15 |
| 07/27/2026 16:09 | 1 | 78.18 |
| 07/27/2026 16:09 | 70 | 78.16 |
| 07/27/2026 16:09 | 130 | 78.16 |
| 07/27/2026 16:09 | 100 | 78.16 |
| 07/27/2026 16:09 | 70 | 78.15 |
| 07/27/2026 16:09 | 3 | 78.07 |
| 07/27/2026 16:09 | 150 | 78.05 |
| 07/27/2026 16:09 | 99 | 78.04 |
| 07/27/2026 16:09 | 1 | 78.04 |
| 07/27/2026 16:09 | 4 | 78.04 |
| 07/27/2026 16:07 | 40 | 78.04 |
| 07/27/2026 16:07 | 75 | 77.94 |
| 07/27/2026 16:06 | 1 | 78.01 |
| 07/27/2026 16:06 | 5 | 78.02 |
| 07/27/2026 16:04 | 1 | 78.00 |
| 07/27/2026 16:04 | 1 | 78.11 |
| 07/27/2026 16:04 | 1 | 78.11 |
| 07/27/2026 16:03 | 1 | 78.12 |
| 07/27/2026 16:02 | 1 | 78.04 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:59 | 1 | 77.865 |
| 07/27/2026 15:57 | 1 | 77.86 |
| 07/27/2026 15:57 | 1 | 77.86 |
| 07/27/2026 15:56 | 1 | 77.85 |
| 07/27/2026 15:56 | 1 | 77.85 |
| 07/27/2026 15:52 | 92 | 77.68 |
| 07/27/2026 15:50 | 2 | 77.76 |
| 07/27/2026 15:50 | 1 | 77.76 |
| 07/27/2026 15:50 | 3 | 77.76 |
| 07/27/2026 15:50 | 1 | 77.76 |
| 07/27/2026 15:50 | 399 | 77.76 |
| 07/27/2026 15:50 | 1 | 77.76 |
| 07/27/2026 15:50 | 91 | 77.81 |
| 07/27/2026 15:50 | 100 | 77.81 |
| 07/27/2026 15:50 | 1 | 77.97 |
| 07/27/2026 15:50 | 1 | 77.97 |
| 07/27/2026 15:48 | 30 | 78.02 |
| 07/27/2026 15:47 | 1000 | 78.09 |
| 07/27/2026 15:47 | 99 | 78.07 |
| 07/27/2026 15:47 | 100 | 78.08 |
| 07/27/2026 15:47 | 100 | 77.94 |
| 07/27/2026 15:47 | 100 | 77.93 |
| 07/27/2026 15:47 | 25 | 77.93 |
| 07/27/2026 15:46 | 2 | 77.76 |
| 07/27/2026 15:44 | 1 | 77.44 |
| 07/27/2026 15:43 | 1 | 77.535 |
| 07/27/2026 15:33 | 2 | 77.86 |
| 07/27/2026 15:33 | 2 | 77.84 |
| 07/27/2026 15:32 | 100 | 77.475 |
| 07/27/2026 15:32 | 100 | 77.455 |
| 07/27/2026 15:32 | 90 | 77.43 |
| 07/27/2026 15:31 | 40 | 77.24 |
| 07/27/2026 15:31 | 40 | 77.16 |
| 07/27/2026 15:31 | 40 | 77.08 |
| 07/27/2026 15:30 | 33 | 77.07 |
| 07/27/2026 15:30 | 37 | 77.07 |
| 07/27/2026 15:30 | 30 | 77.07 |
| 07/27/2026 15:30 | 3 | 76.96 |
| 07/27/2026 15:30 | 17 | 76.96 |
| 07/27/2026 15:30 | 1 | 76.96 |
| 07/27/2026 15:30 | 1 | 76.92 |
| 07/27/2026 15:30 | 8 | 76.91 |
| 07/27/2026 15:30 | 203 | 76.91 |
| 07/27/2026 15:30 | 3106 | 76.92 |
| 07/27/2026 15:30 | 3106 | 76.92 |