Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:58:22
|
Bid
07/27/2026 -
19:00:41
|
Bid Volume |
Ask
07/27/2026 -
19:00:41
|
Ask Volume |
|---|---|---|---|---|
|
84.23
-2.54
(
-2.93% )
|
83.94
|
200 |
84.40
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:58 | 60 | 84.28 |
| 07/27/2026 18:58 | 1 | 84.27 |
| 07/27/2026 18:58 | 67 | 84.27 |
| 07/27/2026 18:58 | 136 | 84.23 |
| 07/27/2026 18:56 | 100 | 84.20 |
| 07/27/2026 18:56 | 100 | 84.21 |
| 07/27/2026 18:56 | 88 | 84.21 |
| 07/27/2026 18:56 | 5 | 84.21 |
| 07/27/2026 18:56 | 5 | 84.23 |
| 07/27/2026 18:56 | 18 | 84.23 |
| 07/27/2026 18:56 | 100 | 84.25 |
| 07/27/2026 18:56 | 25 | 84.31 |
| 07/27/2026 18:56 | 90 | 84.35 |
| 07/27/2026 18:56 | 5 | 84.35 |
| 07/27/2026 18:56 | 100 | 84.35 |
| 07/27/2026 18:55 | 1 | 84.26 |
| 07/27/2026 18:54 | 1 | 84.30 |
| 07/27/2026 18:54 | 2 | 84.34 |
| 07/27/2026 18:54 | 2 | 84.38 |
| 07/27/2026 18:54 | 1 | 84.38 |
| 07/27/2026 18:53 | 1 | 84.38 |
| 07/27/2026 18:53 | 40 | 84.50 |
| 07/27/2026 18:53 | 82 | 84.41 |
| 07/27/2026 18:53 | 6 | 84.41 |
| 07/27/2026 18:53 | 6 | 84.43 |
| 07/27/2026 18:51 | 100 | 84.46 |
| 07/27/2026 18:51 | 1 | 84.46 |
| 07/27/2026 18:51 | 2 | 84.46 |
| 07/27/2026 18:50 | 5 | 84.60 |
| 07/27/2026 18:50 | 18 | 84.63 |
| 07/27/2026 18:50 | 85 | 84.71 |
| 07/27/2026 18:50 | 100 | 84.71 |
| 07/27/2026 18:50 | 85 | 84.71 |
| 07/27/2026 18:50 | 15 | 84.72 |
| 07/27/2026 18:50 | 85 | 84.72 |
| 07/27/2026 18:50 | 15 | 84.71 |
| 07/27/2026 18:50 | 5 | 84.72 |
| 07/27/2026 18:50 | 100 | 84.73 |
| 07/27/2026 18:50 | 5 | 84.73 |
| 07/27/2026 18:50 | 5 | 84.73 |
| 07/27/2026 18:50 | 5 | 84.73 |
| 07/27/2026 18:46 | 3 | 85.01 |
| 07/27/2026 18:46 | 4 | 85.01 |
| 07/27/2026 18:46 | 1 | 84.99 |
| 07/27/2026 18:42 | 25 | 84.91 |
| 07/27/2026 18:39 | 82 | 85.01 |
| 07/27/2026 18:39 | 25 | 85.01 |
| 07/27/2026 18:37 | 9 | 84.84 |
| 07/27/2026 18:37 | 40 | 84.93 |
| 07/27/2026 18:37 | 6 | 84.92 |
| 07/27/2026 18:36 | 100 | 84.97 |
| 07/27/2026 18:36 | 100 | 84.98 |
| 07/27/2026 18:36 | 100 | 84.99 |
| 07/27/2026 18:36 | 100 | 84.99 |
| 07/27/2026 18:36 | 100 | 85.00 |
| 07/27/2026 18:36 | 100 | 85.05 |
| 07/27/2026 18:36 | 100 | 85.05 |
| 07/27/2026 18:36 | 24 | 85.03 |
| 07/27/2026 18:36 | 26 | 85.03 |
| 07/27/2026 18:36 | 100 | 85.03 |
| 07/27/2026 18:36 | 1 | 85.03 |
| 07/27/2026 18:36 | 73 | 85.03 |
| 07/27/2026 18:36 | 1 | 85.01 |
| 07/27/2026 18:36 | 10 | 84.98 |
| 07/27/2026 18:36 | 100 | 84.98 |
| 07/27/2026 18:36 | 100 | 84.97 |
| 07/27/2026 18:35 | 24 | 84.91 |
| 07/27/2026 18:35 | 100 | 84.91 |
| 07/27/2026 18:35 | 25 | 84.85 |
| 07/27/2026 18:34 | 100 | 84.85 |
| 07/27/2026 18:34 | 127 | 84.83 |
| 07/27/2026 18:34 | 73 | 84.83 |
| 07/27/2026 18:34 | 100 | 84.80 |
| 07/27/2026 18:34 | 100 | 84.77 |
| 07/27/2026 18:34 | 1 | 84.76 |
| 07/27/2026 18:34 | 100 | 84.72 |
| 07/27/2026 18:34 | 45 | 84.69 |
| 07/27/2026 18:34 | 100 | 84.68 |
| 07/27/2026 18:34 | 100 | 84.68 |
| 07/27/2026 18:34 | 100 | 84.65 |
| 07/27/2026 18:34 | 100 | 84.64 |
| 07/27/2026 18:34 | 100 | 84.63 |
| 07/27/2026 18:34 | 2 | 84.63 |
| 07/27/2026 18:34 | 100 | 84.61 |
| 07/27/2026 18:33 | 1 | 84.40 |
| 07/27/2026 18:31 | 9 | 84.62 |
| 07/27/2026 18:31 | 91 | 84.62 |
| 07/27/2026 18:31 | 2 | 84.61 |
| 07/27/2026 18:31 | 100 | 84.60 |
| 07/27/2026 18:31 | 1 | 84.59 |
| 07/27/2026 18:31 | 100 | 84.57 |
| 07/27/2026 18:31 | 100 | 84.55 |
| 07/27/2026 18:31 | 100 | 84.54 |
| 07/27/2026 18:31 | 60 | 84.53 |
| 07/27/2026 18:30 | 1 | 84.35 |
| 07/27/2026 18:29 | 25 | 84.43 |
| 07/27/2026 18:26 | 100 | 84.47 |
| 07/27/2026 18:26 | 10 | 84.45 |
| 07/27/2026 18:25 | 80 | 84.28 |
| 07/27/2026 18:25 | 100 | 84.28 |
| 07/27/2026 18:25 | 100 | 84.28 |
| 07/27/2026 18:25 | 100 | 84.37 |
| 07/27/2026 18:25 | 55 | 84.52 |
| 07/27/2026 18:25 | 100 | 84.45 |
| 07/27/2026 18:25 | 100 | 84.44 |
| 07/27/2026 18:25 | 1 | 84.38 |
| 07/27/2026 18:25 | 45 | 84.38 |
| 07/27/2026 18:25 | 24 | 84.29 |
| 07/27/2026 18:25 | 25 | 84.31 |
| 07/27/2026 18:25 | 10 | 84.31 |
| 07/27/2026 18:25 | 1 | 84.31 |
| 07/27/2026 18:25 | 100 | 84.29 |
| 07/27/2026 18:25 | 18 | 84.26 |
| 07/27/2026 18:25 | 6 | 84.25 |
| 07/27/2026 18:25 | 94 | 84.25 |
| 07/27/2026 18:25 | 6 | 84.25 |
| 07/27/2026 18:25 | 45 | 84.22 |
| 07/27/2026 18:24 | 100 | 84.18 |
| 07/27/2026 18:24 | 100 | 84.17 |
| 07/27/2026 18:23 | 17 | 84.10 |
| 07/27/2026 18:23 | 17 | 84.09 |
| 07/27/2026 18:23 | 40 | 84.07 |
| 07/27/2026 18:23 | 100 | 84.07 |
| 07/27/2026 18:23 | 10 | 84.05 |
| 07/27/2026 18:23 | 5 | 84.04 |
| 07/27/2026 18:23 | 5 | 84.03 |
| 07/27/2026 18:23 | 5 | 84.03 |
| 07/27/2026 18:23 | 60 | 84.03 |
| 07/27/2026 18:22 | 90 | 84.00 |
| 07/27/2026 18:21 | 100 | 84.03 |
| 07/27/2026 18:21 | 120 | 84.03 |
| 07/27/2026 18:21 | 100 | 84.03 |
| 07/27/2026 18:21 | 2 | 84.00 |
| 07/27/2026 18:21 | 2 | 84.00 |
| 07/27/2026 18:17 | 1 | 83.83 |
| 07/27/2026 18:16 | 1 | 83.80 |
| 07/27/2026 18:14 | 52 | 83.87 |
| 07/27/2026 18:14 | 1 | 83.89 |
| 07/27/2026 18:14 | 1 | 83.89 |
| 07/27/2026 18:14 | 15 | 83.89 |
| 07/27/2026 18:14 | 13 | 83.89 |
| 07/27/2026 18:14 | 100 | 83.89 |
| 07/27/2026 18:14 | 30 | 83.90 |
| 07/27/2026 18:14 | 7 | 83.98 |
| 07/27/2026 18:11 | 100 | 84.15 |
| 07/27/2026 18:11 | 10 | 84.15 |
| 07/27/2026 18:11 | 1 | 84.15 |
| 07/27/2026 18:11 | 100 | 84.15 |
| 07/27/2026 18:11 | 100 | 84.15 |
| 07/27/2026 18:11 | 100 | 84.14 |
| 07/27/2026 18:11 | 99 | 84.12 |
| 07/27/2026 18:11 | 1 | 84.12 |
| 07/27/2026 18:11 | 100 | 84.09 |
| 07/27/2026 18:11 | 100 | 84.08 |
| 07/27/2026 18:11 | 1 | 84.02 |
| 07/27/2026 18:11 | 100 | 84.02 |
| 07/27/2026 18:10 | 100 | 83.98 |
| 07/27/2026 18:10 | 50 | 83.97 |
| 07/27/2026 18:10 | 60 | 83.97 |
| 07/27/2026 18:10 | 17 | 83.97 |
| 07/27/2026 18:10 | 17 | 83.97 |
| 07/27/2026 18:10 | 100 | 83.97 |
| 07/27/2026 18:10 | 100 | 83.96 |
| 07/27/2026 18:08 | 2 | 83.81 |
| 07/27/2026 18:08 | 95 | 83.88 |
| 07/27/2026 18:05 | 100 | 84.05 |
| 07/27/2026 18:05 | 100 | 84.04 |
| 07/27/2026 18:05 | 73 | 84.03 |
| 07/27/2026 18:05 | 27 | 84.03 |
| 07/27/2026 18:04 | 200 | 84.03 |
| 07/27/2026 18:04 | 100 | 84.03 |
| 07/27/2026 18:04 | 20 | 84.00 |
| 07/27/2026 18:04 | 7 | 83.98 |
| 07/27/2026 18:04 | 60 | 83.97 |
| 07/27/2026 18:04 | 7 | 83.97 |
| 07/27/2026 18:04 | 60 | 83.97 |
| 07/27/2026 18:04 | 17 | 83.96 |
| 07/27/2026 18:04 | 10 | 83.96 |
| 07/27/2026 18:04 | 7 | 83.96 |
| 07/27/2026 18:04 | 100 | 83.96 |
| 07/27/2026 18:02 | 1 | 83.86 |
| 07/27/2026 17:59 | 16 | 83.96 |
| 07/27/2026 17:58 | 20 | 83.97 |
| 07/27/2026 17:57 | 96 | 83.96 |
| 07/27/2026 17:57 | 100 | 83.96 |
| 07/27/2026 17:57 | 7 | 83.95 |
| 07/27/2026 17:57 | 60 | 83.94 |
| 07/27/2026 17:57 | 100 | 83.93 |
| 07/27/2026 17:53 | 5 | 83.79 |
| 07/27/2026 17:53 | 20 | 83.79 |
| 07/27/2026 17:53 | 2 | 83.82 |
| 07/27/2026 17:53 | 2 | 83.85 |
| 07/27/2026 17:51 | 80 | 84.11 |
| 07/27/2026 17:51 | 20 | 84.11 |
| 07/27/2026 17:51 | 18 | 84.08 |
| 07/27/2026 17:51 | 7 | 84.00 |
| 07/27/2026 17:51 | 5 | 83.99 |
| 07/27/2026 17:51 | 5 | 83.99 |
| 07/27/2026 17:51 | 100 | 83.99 |
| 07/27/2026 17:51 | 10 | 83.98 |
| 07/27/2026 17:51 | 7 | 83.98 |
| 07/27/2026 17:51 | 300 | 83.97 |
| 07/27/2026 17:48 | 2 | 83.97 |
| 07/27/2026 17:48 | 1 | 83.96 |
| 07/27/2026 17:48 | 1 | 83.95 |
| 07/27/2026 17:46 | 20 | 83.83 |
| 07/27/2026 17:45 | 100 | 84.05 |
| 07/27/2026 17:45 | 100 | 84.05 |
| 07/27/2026 17:45 | 55 | 84.04 |
| 07/27/2026 17:45 | 45 | 84.04 |
| 07/27/2026 17:44 | 100 | 83.99 |
| 07/27/2026 17:44 | 47 | 83.91 |
| 07/27/2026 17:44 | 90 | 84.00 |
| 07/27/2026 17:44 | 10 | 84.00 |
| 07/27/2026 17:44 | 100 | 83.98 |
| 07/27/2026 17:44 | 100 | 83.97 |
| 07/27/2026 17:44 | 100 | 83.97 |
| 07/27/2026 17:44 | 10 | 83.96 |
| 07/27/2026 17:42 | 60 | 83.82 |
| 07/27/2026 17:42 | 1 | 83.84 |
| 07/27/2026 17:42 | 100 | 83.84 |
| 07/27/2026 17:42 | 10 | 83.92 |
| 07/27/2026 17:42 | 100 | 83.89 |
| 07/27/2026 17:42 | 100 | 83.88 |
| 07/27/2026 17:42 | 100 | 83.87 |
| 07/27/2026 17:42 | 5 | 83.84 |
| 07/27/2026 17:42 | 100 | 83.84 |
| 07/27/2026 17:42 | 100 | 83.83 |
| 07/27/2026 17:42 | 100 | 83.80 |
| 07/27/2026 17:41 | 1 | 83.72 |
| 07/27/2026 17:41 | 100 | 83.69 |
| 07/27/2026 17:41 | 100 | 83.71 |
| 07/27/2026 17:41 | 45 | 83.71 |
| 07/27/2026 17:41 | 10 | 83.71 |
| 07/27/2026 17:41 | 45 | 83.71 |
| 07/27/2026 17:41 | 3 | 83.71 |
| 07/27/2026 17:41 | 100 | 83.70 |
| 07/27/2026 17:41 | 100 | 83.68 |
| 07/27/2026 17:41 | 100 | 83.67 |
| 07/27/2026 17:41 | 100 | 83.65 |
| 07/27/2026 17:41 | 100 | 83.64 |
| 07/27/2026 17:41 | 1 | 83.63 |
| 07/27/2026 17:41 | 9 | 83.63 |
| 07/27/2026 17:41 | 1 | 83.62 |
| 07/27/2026 17:41 | 99 | 83.62 |
| 07/27/2026 17:41 | 20 | 83.61 |
| 07/27/2026 17:41 | 1 | 83.60 |
| 07/27/2026 17:41 | 80 | 83.59 |
| 07/27/2026 17:41 | 20 | 83.59 |
| 07/27/2026 17:41 | 7 | 83.58 |
| 07/27/2026 17:41 | 5 | 83.58 |
| 07/27/2026 17:41 | 2 | 83.58 |
| 07/27/2026 17:41 | 20 | 83.57 |
| 07/27/2026 17:41 | 80 | 83.56 |
| 07/27/2026 17:41 | 20 | 83.56 |
| 07/27/2026 17:41 | 100 | 83.56 |
| 07/27/2026 17:41 | 100 | 83.56 |
| 07/27/2026 17:41 | 25 | 83.48 |
| 07/27/2026 17:41 | 610 | 83.55 |
| 07/27/2026 17:41 | 1 | 83.55 |
| 07/27/2026 17:41 | 29 | 83.55 |
| 07/27/2026 17:41 | 100 | 83.40 |
| 07/27/2026 17:41 | 2 | 83.40 |
| 07/27/2026 17:41 | 100 | 83.55 |
| 07/27/2026 17:41 | 100 | 83.50 |
| 07/27/2026 17:41 | 100 | 83.50 |
| 07/27/2026 17:41 | 98 | 83.51 |
| 07/27/2026 17:41 | 2 | 83.51 |
| 07/27/2026 17:41 | 3 | 83.51 |
| 07/27/2026 17:41 | 2 | 83.55 |
| 07/27/2026 17:41 | 100 | 83.61 |
| 07/27/2026 17:41 | 5 | 83.55 |
| 07/27/2026 17:41 | 15 | 83.55 |
| 07/27/2026 17:41 | 7 | 83.62 |
| 07/27/2026 17:41 | 2 | 83.62 |
| 07/27/2026 17:41 | 5 | 83.67 |
| 07/27/2026 17:41 | 8 | 83.67 |
| 07/27/2026 17:41 | 22 | 83.71 |
| 07/27/2026 17:41 | 100 | 83.71 |
| 07/27/2026 17:41 | 100 | 83.71 |
| 07/27/2026 17:41 | 100 | 83.715 |
| 07/27/2026 17:41 | 9 | 83.71 |
| 07/27/2026 17:41 | 13 | 83.76 |
| 07/27/2026 17:41 | 13 | 83.76 |
| 07/27/2026 17:41 | 13 | 83.76 |
| 07/27/2026 17:41 | 100 | 83.76 |
| 07/27/2026 17:41 | 13 | 83.76 |
| 07/27/2026 17:41 | 100 | 83.76 |
| 07/27/2026 17:40 | 95 | 83.745 |
| 07/27/2026 17:40 | 5 | 83.745 |
| 07/27/2026 17:40 | 100 | 83.74 |
| 07/27/2026 17:40 | 30 | 83.74 |
| 07/27/2026 17:40 | 20 | 83.74 |
| 07/27/2026 17:40 | 100 | 83.76 |
| 07/27/2026 17:39 | 20 | 83.88 |
| 07/27/2026 17:39 | 27 | 83.86 |
| 07/27/2026 17:39 | 73 | 83.86 |
| 07/27/2026 17:39 | 27 | 83.86 |
| 07/27/2026 17:39 | 66 | 83.84 |
| 07/27/2026 17:39 | 34 | 83.84 |
| 07/27/2026 17:38 | 4 | 83.84 |
| 07/27/2026 17:38 | 100 | 83.84 |
| 07/27/2026 17:38 | 1 | 83.73 |
| 07/27/2026 17:37 | 3 | 83.69 |
| 07/27/2026 17:37 | 4 | 83.71 |
| 07/27/2026 17:31 | 5 | 83.97 |
| 07/27/2026 17:31 | 100 | 83.995 |
| 07/27/2026 17:30 | 18 | 83.95 |
| 07/27/2026 17:30 | 100 | 83.96 |
| 07/27/2026 17:30 | 100 | 83.96 |
| 07/27/2026 17:30 | 1 | 83.96 |
| 07/27/2026 17:30 | 72 | 83.97 |
| 07/27/2026 17:29 | 77 | 84.16 |
| 07/27/2026 17:29 | 23 | 84.16 |
| 07/27/2026 17:29 | 1 | 84.065 |
| 07/27/2026 17:28 | 16 | 84.13 |
| 07/27/2026 17:28 | 50 | 84.12 |
| 07/27/2026 17:28 | 2 | 84.12 |
| 07/27/2026 17:27 | 7 | 84.16 |
| 07/27/2026 17:27 | 14 | 84.05 |
| 07/27/2026 17:27 | 14 | 84.07 |
| 07/27/2026 17:27 | 14 | 84.075 |
| 07/27/2026 17:23 | 25 | 84.055 |
| 07/27/2026 17:23 | 90 | 84.07 |
| 07/27/2026 17:22 | 25 | 84.25 |
| 07/27/2026 17:22 | 75 | 84.25 |
| 07/27/2026 17:22 | 25 | 84.25 |
| 07/27/2026 17:22 | 25 | 84.25 |
| 07/27/2026 17:22 | 5 | 84.24 |
| 07/27/2026 17:22 | 100 | 84.23 |
| 07/27/2026 17:22 | 100 | 84.23 |
| 07/27/2026 17:20 | 90 | 84.14 |
| 07/27/2026 17:19 | 25 | 84.16 |
| 07/27/2026 17:17 | 97 | 84.18 |
| 07/27/2026 17:16 | 100 | 84.19 |
| 07/27/2026 17:16 | 5 | 84.08 |
| 07/27/2026 17:15 | 5 | 84.09 |
| 07/27/2026 17:15 | 4 | 84.20 |
| 07/27/2026 17:15 | 8 | 84.20 |
| 07/27/2026 17:14 | 2 | 84.27 |
| 07/27/2026 17:14 | 12 | 84.27 |
| 07/27/2026 17:14 | 6 | 84.27 |
| 07/27/2026 17:14 | 100 | 84.44 |
| 07/27/2026 17:14 | 100 | 84.45 |
| 07/27/2026 17:14 | 4 | 84.44 |
| 07/27/2026 17:14 | 100 | 84.44 |
| 07/27/2026 17:13 | 8 | 84.29 |
| 07/27/2026 17:13 | 2 | 84.30 |
| 07/27/2026 17:12 | 8 | 84.29 |
| 07/27/2026 17:11 | 2 | 84.28 |
| 07/27/2026 17:11 | 25 | 84.32 |
| 07/27/2026 17:11 | 96 | 84.33 |
| 07/27/2026 17:11 | 2 | 84.33 |
| 07/27/2026 17:11 | 1 | 84.33 |
| 07/27/2026 17:11 | 3 | 84.37 |
| 07/27/2026 17:11 | 1 | 84.38 |
| 07/27/2026 17:11 | 1 | 84.45 |
| 07/27/2026 17:10 | 83 | 84.47 |
| 07/27/2026 17:10 | 100 | 84.53 |
| 07/27/2026 17:09 | 260 | 84.54 |
| 07/27/2026 17:08 | 3 | 84.65 |
| 07/27/2026 17:08 | 2 | 84.66 |
| 07/27/2026 17:07 | 100 | 84.67 |
| 07/27/2026 17:07 | 1 | 84.67 |
| 07/27/2026 17:07 | 2 | 84.70 |
| 07/27/2026 17:06 | 6 | 84.87 |
| 07/27/2026 17:06 | 20 | 84.91 |
| 07/27/2026 17:06 | 100 | 84.90 |
| 07/27/2026 17:06 | 8 | 84.88 |
| 07/27/2026 17:06 | 100 | 84.87 |
| 07/27/2026 17:06 | 1 | 84.82 |
| 07/27/2026 17:06 | 1 | 84.82 |
| 07/27/2026 17:06 | 5 | 84.75 |
| 07/27/2026 17:06 | 6 | 84.75 |
| 07/27/2026 17:06 | 100 | 84.75 |
| 07/27/2026 17:06 | 60 | 84.74 |
| 07/27/2026 17:06 | 4 | 84.73 |
| 07/27/2026 17:06 | 64 | 84.73 |
| 07/27/2026 17:06 | 36 | 84.73 |
| 07/27/2026 17:05 | 1 | 84.50 |
| 07/27/2026 17:04 | 1 | 84.50 |
| 07/27/2026 17:04 | 90 | 84.60 |
| 07/27/2026 17:03 | 90 | 84.75 |
| 07/27/2026 17:01 | 14 | 84.73 |
| 07/27/2026 17:01 | 14 | 84.69 |
| 07/27/2026 17:00 | 100 | 84.75 |
| 07/27/2026 17:00 | 20 | 84.76 |
| 07/27/2026 17:00 | 56 | 84.76 |
| 07/27/2026 17:00 | 44 | 84.76 |
| 07/27/2026 17:00 | 8 | 84.78 |
| 07/27/2026 16:59 | 100 | 84.83 |
| 07/27/2026 16:59 | 34 | 84.84 |
| 07/27/2026 16:59 | 19 | 84.84 |
| 07/27/2026 16:59 | 2 | 84.88 |
| 07/27/2026 16:59 | 12 | 84.88 |
| 07/27/2026 16:59 | 6 | 84.88 |
| 07/27/2026 16:59 | 100 | 84.80 |
| 07/27/2026 16:59 | 4 | 84.80 |
| 07/27/2026 16:56 | 9 | 84.82 |
| 07/27/2026 16:55 | 12 | 84.83 |
| 07/27/2026 16:55 | 20 | 84.82 |
| 07/27/2026 16:55 | 8 | 84.81 |
| 07/27/2026 16:55 | 2 | 84.81 |
| 07/27/2026 16:55 | 100 | 84.78 |
| 07/27/2026 16:55 | 100 | 84.78 |
| 07/27/2026 16:54 | 10 | 84.72 |
| 07/27/2026 16:53 | 4 | 84.56 |
| 07/27/2026 16:53 | 100 | 84.60 |
| 07/27/2026 16:53 | 20 | 84.69 |
| 07/27/2026 16:53 | 56 | 84.71 |
| 07/27/2026 16:53 | 100 | 84.78 |
| 07/27/2026 16:53 | 28 | 84.75 |
| 07/27/2026 16:52 | 100 | 84.71 |
| 07/27/2026 16:52 | 4 | 84.70 |
| 07/27/2026 16:52 | 100 | 84.63 |
| 07/27/2026 16:52 | 100 | 84.63 |
| 07/27/2026 16:51 | 14 | 84.63 |
| 07/27/2026 16:51 | 1 | 84.63 |
| 07/27/2026 16:51 | 100 | 84.63 |
| 07/27/2026 16:51 | 99 | 84.63 |
| 07/27/2026 16:51 | 1 | 84.63 |
| 07/27/2026 16:51 | 1 | 84.62 |
| 07/27/2026 16:51 | 1 | 84.61 |
| 07/27/2026 16:50 | 100 | 84.54 |
| 07/27/2026 16:50 | 25 | 84.45 |
| 07/27/2026 16:49 | 100 | 84.55 |
| 07/27/2026 16:49 | 100 | 84.54 |
| 07/27/2026 16:49 | 17 | 84.53 |
| 07/27/2026 16:49 | 1 | 84.53 |
| 07/27/2026 16:49 | 5 | 84.49 |
| 07/27/2026 16:49 | 100 | 84.49 |
| 07/27/2026 16:49 | 1 | 84.48 |
| 07/27/2026 16:49 | 100 | 84.48 |
| 07/27/2026 16:49 | 37 | 84.45 |
| 07/27/2026 16:49 | 31 | 84.45 |
| 07/27/2026 16:48 | 6 | 84.43 |
| 07/27/2026 16:48 | 69 | 84.41 |
| 07/27/2026 16:48 | 95 | 84.44 |
| 07/27/2026 16:48 | 5 | 84.44 |
| 07/27/2026 16:46 | 64 | 84.44 |
| 07/27/2026 16:46 | 36 | 84.44 |
| 07/27/2026 16:46 | 80 | 84.31 |
| 07/27/2026 16:46 | 100 | 84.31 |
| 07/27/2026 16:46 | 1 | 84.29 |
| 07/27/2026 16:46 | 80 | 84.28 |
| 07/27/2026 16:46 | 54 | 84.20 |
| 07/27/2026 16:46 | 2 | 84.17 |
| 07/27/2026 16:46 | 100 | 84.16 |
| 07/27/2026 16:46 | 100 | 84.16 |
| 07/27/2026 16:45 | 35 | 84.12 |
| 07/27/2026 16:44 | 3 | 83.82 |
| 07/27/2026 16:44 | 20 | 83.82 |
| 07/27/2026 16:44 | 1 | 83.99 |
| 07/27/2026 16:44 | 1 | 83.96 |
| 07/27/2026 16:44 | 100 | 83.96 |
| 07/27/2026 16:44 | 100 | 83.90 |
| 07/27/2026 16:44 | 100 | 83.90 |
| 07/27/2026 16:44 | 100 | 83.89 |
| 07/27/2026 16:44 | 36 | 83.85 |
| 07/27/2026 16:44 | 100 | 83.83 |
| 07/27/2026 16:44 | 100 | 83.82 |
| 07/27/2026 16:44 | 100 | 83.82 |
| 07/27/2026 16:44 | 100 | 83.80 |
| 07/27/2026 16:44 | 100 | 83.79 |
| 07/27/2026 16:43 | 4 | 83.75 |
| 07/27/2026 16:43 | 40 | 83.75 |
| 07/27/2026 16:43 | 100 | 83.75 |
| 07/27/2026 16:43 | 1 | 83.66 |
| 07/27/2026 16:43 | 1 | 83.625 |
| 07/27/2026 16:43 | 1 | 83.625 |
| 07/27/2026 16:41 | 1 | 83.53 |
| 07/27/2026 16:41 | 5 | 83.53 |
| 07/27/2026 16:41 | 4 | 83.53 |
| 07/27/2026 16:41 | 5 | 83.53 |
| 07/27/2026 16:40 | 1 | 83.52 |
| 07/27/2026 16:40 | 11 | 83.56 |
| 07/27/2026 16:40 | 25 | 83.53 |
| 07/27/2026 16:40 | 6 | 83.58 |
| 07/27/2026 16:40 | 100 | 83.59 |
| 07/27/2026 16:40 | 2 | 83.61 |
| 07/27/2026 16:40 | 6 | 83.61 |
| 07/27/2026 16:39 | 1 | 83.62 |
| 07/27/2026 16:39 | 1 | 83.62 |
| 07/27/2026 16:38 | 25 | 83.76 |
| 07/27/2026 16:37 | 5 | 83.67 |
| 07/27/2026 16:36 | 35 | 83.94 |
| 07/27/2026 16:36 | 40 | 83.91 |
| 07/27/2026 16:36 | 5 | 83.90 |
| 07/27/2026 16:36 | 100 | 83.90 |
| 07/27/2026 16:36 | 5 | 83.89 |
| 07/27/2026 16:36 | 5 | 83.89 |
| 07/27/2026 16:36 | 100 | 83.89 |
| 07/27/2026 16:36 | 100 | 83.88 |
| 07/27/2026 16:36 | 25 | 83.84 |
| 07/27/2026 16:36 | 4 | 83.88 |
| 07/27/2026 16:36 | 100 | 83.88 |
| 07/27/2026 16:36 | 5 | 83.70 |
| 07/27/2026 16:35 | 1 | 83.86 |
| 07/27/2026 16:34 | 25 | 83.74 |
| 07/27/2026 16:33 | 1 | 83.78 |
| 07/27/2026 16:33 | 3 | 83.77 |
| 07/27/2026 16:33 | 10 | 83.90 |
| 07/27/2026 16:33 | 7 | 83.90 |
| 07/27/2026 16:33 | 1 | 83.90 |
| 07/27/2026 16:33 | 1 | 83.78 |
| 07/27/2026 16:33 | 20 | 83.81 |
| 07/27/2026 16:33 | 100 | 83.81 |
| 07/27/2026 16:33 | 4 | 83.76 |
| 07/27/2026 16:33 | 3 | 83.75 |
| 07/27/2026 16:33 | 100 | 83.625 |
| 07/27/2026 16:32 | 25 | 83.765 |
| 07/27/2026 16:31 | 100 | 83.78 |
| 07/27/2026 16:30 | 13 | 83.95 |
| 07/27/2026 16:30 | 3 | 83.96 |
| 07/27/2026 16:30 | 1 | 83.97 |
| 07/27/2026 16:30 | 100 | 84.07 |
| 07/27/2026 16:30 | 3 | 84.03 |
| 07/27/2026 16:30 | 6 | 84.08 |
| 07/27/2026 16:30 | 100 | 84.08 |
| 07/27/2026 16:30 | 4 | 84.09 |
| 07/27/2026 16:30 | 1 | 84.09 |
| 07/27/2026 16:30 | 4 | 84.10 |
| 07/27/2026 16:29 | 3 | 84.09 |
| 07/27/2026 16:29 | 2 | 84.12 |
| 07/27/2026 16:29 | 42 | 84.18 |
| 07/27/2026 16:29 | 2 | 84.13 |
| 07/27/2026 16:28 | 25 | 84.225 |
| 07/27/2026 16:25 | 8 | 84.23 |
| 07/27/2026 16:25 | 1 | 84.28 |
| 07/27/2026 16:24 | 1 | 84.24 |
| 07/27/2026 16:22 | 20 | 84.40 |
| 07/27/2026 16:22 | 9 | 84.24 |
| 07/27/2026 16:22 | 1 | 84.37 |
| 07/27/2026 16:22 | 20 | 84.40 |
| 07/27/2026 16:19 | 25 | 84.675 |
| 07/27/2026 16:19 | 25 | 84.675 |
| 07/27/2026 16:19 | 25 | 84.675 |
| 07/27/2026 16:19 | 158 | 84.68 |
| 07/27/2026 16:19 | 3 | 84.64 |
| 07/27/2026 16:19 | 100 | 84.64 |
| 07/27/2026 16:19 | 4 | 84.64 |
| 07/27/2026 16:19 | 4 | 84.64 |
| 07/27/2026 16:19 | 5 | 84.64 |
| 07/27/2026 16:19 | 100 | 84.58 |
| 07/27/2026 16:19 | 30 | 84.52 |
| 07/27/2026 16:19 | 50 | 84.49 |
| 07/27/2026 16:19 | 50 | 84.49 |
| 07/27/2026 16:19 | 100 | 84.49 |
| 07/27/2026 16:19 | 5 | 84.45 |
| 07/27/2026 16:19 | 5 | 84.46 |
| 07/27/2026 16:19 | 3 | 84.46 |
| 07/27/2026 16:19 | 5 | 84.45 |
| 07/27/2026 16:19 | 28 | 84.45 |
| 07/27/2026 16:19 | 72 | 84.45 |
| 07/27/2026 16:18 | 50 | 84.39 |
| 07/27/2026 16:17 | 7 | 84.30 |
| 07/27/2026 16:17 | 5 | 84.39 |
| 07/27/2026 16:16 | 100 | 84.54 |
| 07/27/2026 16:16 | 100 | 84.61 |
| 07/27/2026 16:15 | 100 | 84.74 |
| 07/27/2026 16:14 | 55 | 85.07 |
| 07/27/2026 16:14 | 200 | 85.01 |
| 07/27/2026 16:14 | 255 | 84.95 |
| 07/27/2026 16:13 | 300 | 84.90 |
| 07/27/2026 16:12 | 8 | 84.84 |
| 07/27/2026 16:11 | 10 | 85.00 |
| 07/27/2026 16:11 | 18 | 85.05 |
| 07/27/2026 16:11 | 6 | 85.06 |
| 07/27/2026 16:11 | 18 | 85.06 |
| 07/27/2026 16:10 | 7 | 85.37 |
| 07/27/2026 16:09 | 1 | 85.36 |
| 07/27/2026 16:08 | 4 | 85.36 |
| 07/27/2026 16:08 | 1 | 85.36 |
| 07/27/2026 16:01 | 100 | 85.59 |
| 07/27/2026 16:01 | 1 | 85.58 |
| 07/27/2026 16:01 | 10 | 85.59 |
| 07/27/2026 16:01 | 100 | 85.83 |
| 07/27/2026 16:01 | 4 | 85.82 |
| 07/27/2026 15:59 | 100 | 86.34 |
| 07/27/2026 15:59 | 1 | 86.34 |
| 07/27/2026 15:59 | 100 | 86.30 |
| 07/27/2026 15:59 | 4 | 86.30 |
| 07/27/2026 15:59 | 1 | 86.30 |
| 07/27/2026 15:59 | 4 | 86.28 |
| 07/27/2026 15:59 | 113 | 86.26 |
| 07/27/2026 15:59 | 24 | 86.19 |
| 07/27/2026 15:59 | 100 | 86.19 |
| 07/27/2026 15:57 | 45 | 86.15 |
| 07/27/2026 15:57 | 55 | 86.15 |
| 07/27/2026 15:57 | 98 | 86.15 |
| 07/27/2026 15:57 | 1 | 86.15 |
| 07/27/2026 15:57 | 1 | 86.15 |
| 07/27/2026 15:57 | 10 | 86.04 |
| 07/27/2026 15:57 | 232 | 85.87 |
| 07/27/2026 15:57 | 25 | 85.825 |
| 07/27/2026 15:57 | 25 | 85.87 |
| 07/27/2026 15:57 | 25 | 85.87 |
| 07/27/2026 15:57 | 25 | 85.87 |
| 07/27/2026 15:57 | 100 | 85.87 |
| 07/27/2026 15:56 | 25 | 86.00 |
| 07/27/2026 15:56 | 4 | 85.83 |
| 07/27/2026 15:56 | 100 | 85.92 |
| 07/27/2026 15:50 | 100 | 86.40 |
| 07/27/2026 15:50 | 1 | 86.40 |
| 07/27/2026 15:50 | 1 | 86.40 |
| 07/27/2026 15:50 | 10 | 86.35 |
| 07/27/2026 15:50 | 90 | 86.35 |
| 07/27/2026 15:50 | 10 | 86.29 |
| 07/27/2026 15:50 | 100 | 86.29 |
| 07/27/2026 15:50 | 1 | 86.25 |
| 07/27/2026 15:50 | 2 | 86.25 |
| 07/27/2026 15:50 | 97 | 86.25 |
| 07/27/2026 15:50 | 3 | 86.25 |
| 07/27/2026 15:50 | 1 | 86.25 |
| 07/27/2026 15:50 | 79 | 86.25 |
| 07/27/2026 15:50 | 100 | 86.24 |
| 07/27/2026 15:50 | 100 | 86.05 |
| 07/27/2026 15:48 | 4 | 85.67 |
| 07/27/2026 15:48 | 1 | 85.67 |
| 07/27/2026 15:43 | 100 | 86.46 |
| 07/27/2026 15:43 | 100 | 86.60 |
| 07/27/2026 15:43 | 20 | 86.60 |
| 07/27/2026 15:43 | 20 | 86.63 |
| 07/27/2026 15:43 | 4 | 86.61 |
| 07/27/2026 15:43 | 8 | 86.61 |
| 07/27/2026 15:43 | 12 | 86.80 |
| 07/27/2026 15:38 | 114 | 87.84 |
| 07/27/2026 15:38 | 14 | 87.70 |
| 07/27/2026 15:38 | 90 | 87.69 |
| 07/27/2026 15:38 | 90 | 87.68 |
| 07/27/2026 15:38 | 68 | 87.69 |
| 07/27/2026 15:38 | 90 | 87.68 |
| 07/27/2026 15:38 | 10 | 87.68 |
| 07/27/2026 15:38 | 100 | 87.68 |
| 07/27/2026 15:38 | 100 | 87.67 |
| 07/27/2026 15:38 | 100 | 87.67 |
| 07/27/2026 15:38 | 100 | 87.66 |
| 07/27/2026 15:37 | 58 | 87.37 |
| 07/27/2026 15:37 | 100 | 87.35 |
| 07/27/2026 15:37 | 20 | 87.01 |
| 07/27/2026 15:36 | 4000 | 87.49 |
| 07/27/2026 15:36 | 100 | 87.45 |
| 07/27/2026 15:36 | 58 | 87.45 |
| 07/27/2026 15:36 | 100 | 87.44 |
| 07/27/2026 15:36 | 42 | 87.39 |
| 07/27/2026 15:36 | 58 | 87.39 |
| 07/27/2026 15:36 | 100 | 87.38 |
| 07/27/2026 15:34 | 25 | 86.62 |
| 07/27/2026 15:33 | 14 | 86.84 |
| 07/27/2026 15:33 | 9 | 86.65 |
| 07/27/2026 15:33 | 20 | 86.60 |
| 07/27/2026 15:33 | 100 | 86.59 |
| 07/27/2026 15:33 | 100 | 86.59 |
| 07/27/2026 15:32 | 220 | 86.59 |
| 07/27/2026 15:32 | 40 | 86.59 |
| 07/27/2026 15:32 | 80 | 86.58 |
| 07/27/2026 15:32 | 20 | 86.58 |
| 07/27/2026 15:32 | 100 | 86.57 |
| 07/27/2026 15:32 | 100 | 86.57 |
| 07/27/2026 15:32 | 58 | 85.775 |
| 07/27/2026 15:32 | 100 | 85.775 |
| 07/27/2026 15:31 | 2 | 85.16 |
| 07/27/2026 15:30 | 3 | 85.365 |
| 07/27/2026 15:30 | 25 | 85.365 |
| 07/27/2026 15:30 | 25 | 85.365 |
| 07/27/2026 15:30 | 25 | 85.365 |
| 07/27/2026 15:30 | 25 | 85.365 |
| 07/27/2026 15:30 | 25 | 85.365 |
| 07/27/2026 15:30 | 10 | 85.365 |
| 07/27/2026 15:30 | 7 | 85.50 |
| 07/27/2026 15:30 | 10 | 85.80 |
| 07/27/2026 15:30 | 1 | 85.82 |
| 07/27/2026 15:30 | 2 | 85.82 |
| 07/27/2026 15:30 | 115 | 85.87 |
| 07/27/2026 15:30 | 25 | 86.06 |
| 07/27/2026 15:30 | 767 | 85.96 |
| 07/27/2026 15:30 | 1 | 86.00 |
| 07/27/2026 15:30 | 15960 | 86.02 |
| 07/27/2026 15:30 | 15960 | 86.02 |