Large gap with delayed quotes
|
Last quote
07/27/2026
-
21:45:06
|
Bid
07/27/2026 -
21:45:12
|
Bid Volume |
Ask
07/27/2026 -
21:45:12
|
Ask Volume |
|---|---|---|---|---|
|
53.29
+1.05
(
+2.01% )
|
53.25
|
100 |
53.30
|
300 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 21:45 | 100 | 53.29 |
| 07/27/2026 21:44 | 8 | 53.29 |
| 07/27/2026 21:44 | 100 | 53.29 |
| 07/27/2026 21:44 | 1 | 53.28 |
| 07/27/2026 21:44 | 11 | 53.28 |
| 07/27/2026 21:44 | 100 | 53.28 |
| 07/27/2026 21:44 | 49 | 53.25 |
| 07/27/2026 21:44 | 28 | 53.28 |
| 07/27/2026 21:44 | 14 | 53.28 |
| 07/27/2026 21:44 | 100 | 53.28 |
| 07/27/2026 21:44 | 100 | 53.28 |
| 07/27/2026 21:44 | 1 | 53.27 |
| 07/27/2026 21:44 | 10 | 53.27 |
| 07/27/2026 21:43 | 100 | 53.27 |
| 07/27/2026 21:43 | 100 | 53.27 |
| 07/27/2026 21:43 | 10 | 53.26 |
| 07/27/2026 21:43 | 5 | 53.26 |
| 07/27/2026 21:43 | 10 | 53.26 |
| 07/27/2026 21:43 | 2 | 53.26 |
| 07/27/2026 21:43 | 100 | 53.26 |
| 07/27/2026 21:43 | 1 | 53.23 |
| 07/27/2026 21:43 | 100 | 53.24 |
| 07/27/2026 21:43 | 100 | 53.24 |
| 07/27/2026 21:43 | 100 | 53.23 |
| 07/27/2026 21:43 | 20 | 53.22 |
| 07/27/2026 21:43 | 100 | 53.21 |
| 07/27/2026 21:42 | 39 | 53.24 |
| 07/27/2026 21:42 | 100 | 53.24 |
| 07/27/2026 21:42 | 100 | 53.24 |
| 07/27/2026 21:42 | 60 | 53.24 |
| 07/27/2026 21:42 | 40 | 53.24 |
| 07/27/2026 21:42 | 33 | 53.25 |
| 07/27/2026 21:42 | 88 | 53.25 |
| 07/27/2026 21:42 | 60 | 53.26 |
| 07/27/2026 21:42 | 50 | 53.26 |
| 07/27/2026 21:42 | 1 | 53.27 |
| 07/27/2026 21:42 | 20 | 53.28 |
| 07/27/2026 21:40 | 1 | 53.30 |
| 07/27/2026 21:40 | 89 | 53.27 |
| 07/27/2026 21:40 | 100 | 53.285 |
| 07/27/2026 21:40 | 21 | 53.29 |
| 07/27/2026 21:40 | 35 | 53.31 |
| 07/27/2026 21:40 | 163 | 53.31 |
| 07/27/2026 21:40 | 2 | 53.31 |
| 07/27/2026 21:40 | 195 | 53.30 |
| 07/27/2026 21:40 | 5 | 53.30 |
| 07/27/2026 21:40 | 9 | 53.29 |
| 07/27/2026 21:40 | 8 | 53.29 |
| 07/27/2026 21:40 | 200 | 53.29 |
| 07/27/2026 21:40 | 24 | 53.28 |
| 07/27/2026 21:40 | 76 | 53.28 |
| 07/27/2026 21:40 | 2 | 53.28 |
| 07/27/2026 21:40 | 2 | 53.28 |
| 07/27/2026 21:40 | 98 | 53.28 |
| 07/27/2026 21:40 | 2 | 53.28 |
| 07/27/2026 21:40 | 200 | 53.28 |
| 07/27/2026 21:40 | 100 | 53.27 |
| 07/27/2026 21:40 | 2 | 53.27 |
| 07/27/2026 21:40 | 100 | 53.27 |
| 07/27/2026 21:40 | 2 | 53.27 |
| 07/27/2026 21:40 | 149 | 53.27 |
| 07/27/2026 21:40 | 51 | 53.27 |
| 07/27/2026 21:40 | 25 | 53.26 |
| 07/27/2026 21:40 | 39 | 53.26 |
| 07/27/2026 21:40 | 35 | 53.26 |
| 07/27/2026 21:40 | 10 | 53.26 |
| 07/27/2026 21:40 | 46 | 53.26 |
| 07/27/2026 21:40 | 54 | 53.26 |
| 07/27/2026 21:40 | 20 | 53.24 |
| 07/27/2026 21:40 | 100 | 53.24 |
| 07/27/2026 21:40 | 1 | 53.23 |
| 07/27/2026 21:40 | 1 | 53.23 |
| 07/27/2026 21:40 | 100 | 53.23 |
| 07/27/2026 21:38 | 20 | 53.20 |
| 07/27/2026 21:38 | 3 | 53.19 |
| 07/27/2026 21:37 | 44 | 53.23 |
| 07/27/2026 21:37 | 48 | 53.23 |
| 07/27/2026 21:37 | 1 | 53.24 |
| 07/27/2026 21:37 | 1 | 53.26 |
| 07/27/2026 21:36 | 20 | 53.30 |
| 07/27/2026 21:35 | 100 | 53.31 |
| 07/27/2026 21:35 | 78 | 53.31 |
| 07/27/2026 21:35 | 57 | 53.31 |
| 07/27/2026 21:35 | 32 | 53.31 |
| 07/27/2026 21:35 | 34 | 53.31 |
| 07/27/2026 21:35 | 35 | 53.31 |
| 07/27/2026 21:35 | 3 | 53.32 |
| 07/27/2026 21:35 | 1 | 53.32 |
| 07/27/2026 21:35 | 17 | 53.32 |
| 07/27/2026 21:35 | 13 | 53.33 |
| 07/27/2026 21:35 | 6 | 53.36 |
| 07/27/2026 21:35 | 100 | 53.37 |
| 07/27/2026 21:34 | 1 | 53.36 |
| 07/27/2026 21:34 | 50 | 53.36 |
| 07/27/2026 21:34 | 2 | 53.36 |
| 07/27/2026 21:34 | 100 | 53.36 |
| 07/27/2026 21:34 | 13 | 53.34 |
| 07/27/2026 21:34 | 14 | 53.36 |
| 07/27/2026 21:34 | 86 | 53.36 |
| 07/27/2026 21:34 | 100 | 53.36 |
| 07/27/2026 21:34 | 100 | 53.36 |
| 07/27/2026 21:34 | 100 | 53.36 |
| 07/27/2026 21:34 | 37 | 53.37 |
| 07/27/2026 21:34 | 80 | 53.38 |
| 07/27/2026 21:34 | 164 | 53.38 |
| 07/27/2026 21:34 | 76 | 53.38 |
| 07/27/2026 21:34 | 100 | 53.395 |
| 07/27/2026 21:34 | 10 | 53.41 |
| 07/27/2026 21:34 | 50 | 53.40 |
| 07/27/2026 21:34 | 40 | 53.40 |
| 07/27/2026 21:32 | 18 | 53.41 |
| 07/27/2026 21:32 | 40 | 53.39 |
| 07/27/2026 21:32 | 100 | 53.39 |
| 07/27/2026 21:32 | 20 | 53.38 |
| 07/27/2026 21:32 | 1 | 53.38 |
| 07/27/2026 21:32 | 25 | 53.38 |
| 07/27/2026 21:30 | 40 | 53.35 |
| 07/27/2026 21:30 | 100 | 53.39 |
| 07/27/2026 21:30 | 100 | 53.39 |
| 07/27/2026 21:30 | 30 | 53.38 |
| 07/27/2026 21:30 | 1 | 53.38 |
| 07/27/2026 21:29 | 31 | 53.355 |
| 07/27/2026 21:29 | 89 | 53.37 |
| 07/27/2026 21:29 | 11 | 53.37 |
| 07/27/2026 21:29 | 100 | 53.37 |
| 07/27/2026 21:29 | 2 | 53.37 |
| 07/27/2026 21:29 | 100 | 53.36 |
| 07/27/2026 21:29 | 100 | 53.345 |
| 07/27/2026 21:29 | 2 | 53.36 |
| 07/27/2026 21:29 | 100 | 53.35 |
| 07/27/2026 21:29 | 100 | 53.35 |
| 07/27/2026 21:29 | 100 | 53.35 |
| 07/27/2026 21:29 | 1 | 53.33 |
| 07/27/2026 21:29 | 142 | 53.34 |
| 07/27/2026 21:29 | 53 | 53.34 |
| 07/27/2026 21:28 | 5 | 53.34 |
| 07/27/2026 21:28 | 5 | 53.36 |
| 07/27/2026 21:28 | 100 | 53.36 |
| 07/27/2026 21:28 | 11 | 53.36 |
| 07/27/2026 21:28 | 1 | 53.36 |
| 07/27/2026 21:28 | 96 | 53.37 |
| 07/27/2026 21:28 | 50 | 53.38 |
| 07/27/2026 21:28 | 20 | 53.38 |
| 07/27/2026 21:28 | 100 | 53.38 |
| 07/27/2026 21:27 | 5 | 53.40 |
| 07/27/2026 21:27 | 91 | 53.40 |
| 07/27/2026 21:27 | 3 | 53.40 |
| 07/27/2026 21:26 | 3 | 53.41 |
| 07/27/2026 21:26 | 1 | 53.44 |
| 07/27/2026 21:26 | 100 | 53.45 |
| 07/27/2026 21:26 | 1 | 53.47 |
| 07/27/2026 21:26 | 19 | 53.47 |
| 07/27/2026 21:26 | 100 | 53.48 |
| 07/27/2026 21:26 | 100 | 53.48 |
| 07/27/2026 21:26 | 60 | 53.48 |
| 07/27/2026 21:26 | 1 | 53.48 |
| 07/27/2026 21:25 | 50 | 53.51 |
| 07/27/2026 21:25 | 100 | 53.51 |
| 07/27/2026 21:22 | 3 | 53.52 |
| 07/27/2026 21:22 | 2 | 53.52 |
| 07/27/2026 21:21 | 60 | 53.53 |
| 07/27/2026 21:21 | 10 | 53.53 |
| 07/27/2026 21:21 | 100 | 53.53 |
| 07/27/2026 21:20 | 80 | 53.55 |
| 07/27/2026 21:20 | 20 | 53.55 |
| 07/27/2026 21:19 | 5 | 53.53 |
| 07/27/2026 21:17 | 100 | 53.58 |
| 07/27/2026 21:17 | 100 | 53.55 |
| 07/27/2026 21:17 | 40 | 53.57 |
| 07/27/2026 21:17 | 2 | 53.56 |
| 07/27/2026 21:17 | 3 | 53.56 |
| 07/27/2026 21:17 | 100 | 53.54 |
| 07/27/2026 21:16 | 70 | 53.50 |
| 07/27/2026 21:16 | 100 | 53.50 |
| 07/27/2026 21:16 | 100 | 53.50 |
| 07/27/2026 21:16 | 88 | 53.50 |
| 07/27/2026 21:16 | 80 | 53.51 |
| 07/27/2026 21:16 | 12 | 53.50 |
| 07/27/2026 21:16 | 20 | 53.52 |
| 07/27/2026 21:15 | 20 | 53.52 |
| 07/27/2026 21:14 | 20 | 53.52 |
| 07/27/2026 21:14 | 10 | 53.53 |
| 07/27/2026 21:14 | 10 | 53.53 |
| 07/27/2026 21:14 | 20 | 53.52 |
| 07/27/2026 21:13 | 58 | 53.51 |
| 07/27/2026 21:13 | 20 | 53.53 |
| 07/27/2026 21:13 | 60 | 53.53 |
| 07/27/2026 21:13 | 50 | 53.53 |
| 07/27/2026 21:13 | 1 | 53.53 |
| 07/27/2026 21:13 | 1 | 53.53 |
| 07/27/2026 21:13 | 48 | 53.53 |
| 07/27/2026 21:12 | 60 | 53.57 |
| 07/27/2026 21:12 | 100 | 53.57 |
| 07/27/2026 21:12 | 100 | 53.57 |
| 07/27/2026 21:12 | 20 | 53.56 |
| 07/27/2026 21:12 | 20 | 53.545 |
| 07/27/2026 21:12 | 1 | 53.53 |
| 07/27/2026 21:11 | 100 | 53.54 |
| 07/27/2026 21:11 | 70 | 53.54 |
| 07/27/2026 21:11 | 10 | 53.54 |
| 07/27/2026 21:11 | 20 | 53.54 |
| 07/27/2026 21:11 | 40 | 53.54 |
| 07/27/2026 21:11 | 100 | 53.55 |
| 07/27/2026 21:10 | 8 | 53.59 |
| 07/27/2026 21:09 | 5 | 53.57 |
| 07/27/2026 21:09 | 32 | 53.57 |
| 07/27/2026 21:08 | 25 | 53.58 |
| 07/27/2026 21:08 | 99 | 53.59 |
| 07/27/2026 21:08 | 100 | 53.59 |
| 07/27/2026 21:08 | 1 | 53.59 |
| 07/27/2026 21:08 | 50 | 53.65 |
| 07/27/2026 21:07 | 50 | 53.65 |
| 07/27/2026 21:07 | 49 | 53.625 |
| 07/27/2026 21:07 | 74 | 53.64 |
| 07/27/2026 21:07 | 16 | 53.64 |
| 07/27/2026 21:07 | 10 | 53.64 |
| 07/27/2026 21:07 | 97 | 53.64 |
| 07/27/2026 21:07 | 20 | 53.63 |
| 07/27/2026 21:06 | 1 | 53.64 |
| 07/27/2026 21:06 | 2 | 53.64 |
| 07/27/2026 21:06 | 100 | 53.61 |
| 07/27/2026 21:06 | 80 | 53.61 |
| 07/27/2026 21:05 | 80 | 53.58 |
| 07/27/2026 21:05 | 20 | 53.61 |
| 07/27/2026 21:04 | 100 | 53.57 |
| 07/27/2026 21:04 | 70 | 53.57 |
| 07/27/2026 21:04 | 100 | 53.57 |
| 07/27/2026 21:04 | 12 | 53.57 |
| 07/27/2026 21:04 | 12 | 53.57 |
| 07/27/2026 21:03 | 5 | 53.59 |
| 07/27/2026 21:03 | 1 | 53.60 |
| 07/27/2026 21:03 | 4 | 53.60 |
| 07/27/2026 21:03 | 10 | 53.61 |
| 07/27/2026 21:03 | 42 | 53.65 |
| 07/27/2026 21:03 | 1 | 53.65 |
| 07/27/2026 21:00 | 1 | 53.61 |
| 07/27/2026 21:00 | 1 | 53.61 |
| 07/27/2026 21:00 | 100 | 53.62 |
| 07/27/2026 21:00 | 70 | 53.63 |
| 07/27/2026 21:00 | 49 | 53.63 |
| 07/27/2026 21:00 | 51 | 53.63 |
| 07/27/2026 20:59 | 100 | 53.66 |
| 07/27/2026 20:59 | 100 | 53.66 |
| 07/27/2026 20:59 | 5 | 53.66 |
| 07/27/2026 20:57 | 18 | 53.63 |
| 07/27/2026 20:57 | 100 | 53.63 |
| 07/27/2026 20:57 | 25 | 53.67 |
| 07/27/2026 20:57 | 100 | 53.67 |
| 07/27/2026 20:56 | 37 | 53.69 |
| 07/27/2026 20:56 | 53 | 53.70 |
| 07/27/2026 20:56 | 100 | 53.72 |
| 07/27/2026 20:56 | 100 | 53.72 |
| 07/27/2026 20:56 | 5 | 53.73 |
| 07/27/2026 20:56 | 78 | 53.73 |
| 07/27/2026 20:56 | 20 | 53.74 |
| 07/27/2026 20:55 | 100 | 53.76 |
| 07/27/2026 20:55 | 100 | 53.76 |
| 07/27/2026 20:55 | 6 | 53.76 |
| 07/27/2026 20:53 | 121 | 53.74 |
| 07/27/2026 20:53 | 100 | 53.74 |
| 07/27/2026 20:53 | 1 | 53.74 |
| 07/27/2026 20:53 | 20 | 53.74 |
| 07/27/2026 20:52 | 100 | 53.715 |
| 07/27/2026 20:52 | 80 | 53.74 |
| 07/27/2026 20:52 | 20 | 53.73 |
| 07/27/2026 20:49 | 11 | 53.71 |
| 07/27/2026 20:49 | 1 | 53.74 |
| 07/27/2026 20:48 | 4 | 53.71 |
| 07/27/2026 20:48 | 7 | 53.71 |
| 07/27/2026 20:48 | 93 | 53.71 |
| 07/27/2026 20:48 | 100 | 53.71 |
| 07/27/2026 20:48 | 5 | 53.70 |
| 07/27/2026 20:48 | 2 | 53.70 |
| 07/27/2026 20:47 | 100 | 53.67 |
| 07/27/2026 20:47 | 4 | 53.68 |
| 07/27/2026 20:47 | 100 | 53.68 |
| 07/27/2026 20:47 | 70 | 53.72 |
| 07/27/2026 20:46 | 50 | 53.72 |
| 07/27/2026 20:46 | 6 | 53.72 |
| 07/27/2026 20:46 | 100 | 53.72 |
| 07/27/2026 20:45 | 19 | 53.71 |
| 07/27/2026 20:45 | 1 | 53.71 |
| 07/27/2026 20:45 | 80 | 53.71 |
| 07/27/2026 20:45 | 20 | 53.70 |
| 07/27/2026 20:45 | 100 | 53.68 |
| 07/27/2026 20:45 | 100 | 53.68 |
| 07/27/2026 20:45 | 100 | 53.68 |
| 07/27/2026 20:45 | 2 | 53.70 |
| 07/27/2026 20:44 | 99 | 53.68 |
| 07/27/2026 20:44 | 1 | 53.68 |
| 07/27/2026 20:44 | 1 | 53.63 |
| 07/27/2026 20:44 | 68 | 53.66 |
| 07/27/2026 20:43 | 1 | 53.68 |
| 07/27/2026 20:43 | 20 | 53.66 |
| 07/27/2026 20:43 | 2 | 53.64 |
| 07/27/2026 20:43 | 8 | 53.64 |
| 07/27/2026 20:43 | 100 | 53.63 |
| 07/27/2026 20:43 | 90 | 53.63 |
| 07/27/2026 20:43 | 36 | 53.63 |
| 07/27/2026 20:43 | 10 | 53.63 |
| 07/27/2026 20:43 | 18 | 53.62 |
| 07/27/2026 20:43 | 2 | 53.62 |
| 07/27/2026 20:43 | 21 | 53.61 |
| 07/27/2026 20:43 | 100 | 53.59 |
| 07/27/2026 20:43 | 100 | 53.58 |
| 07/27/2026 20:43 | 31 | 53.58 |
| 07/27/2026 20:43 | 69 | 53.58 |
| 07/27/2026 20:43 | 100 | 53.58 |
| 07/27/2026 20:43 | 100 | 53.58 |
| 07/27/2026 20:42 | 2 | 53.54 |
| 07/27/2026 20:42 | 83 | 53.55 |
| 07/27/2026 20:42 | 17 | 53.55 |
| 07/27/2026 20:42 | 200 | 53.56 |
| 07/27/2026 20:41 | 79 | 53.56 |
| 07/27/2026 20:41 | 21 | 53.56 |
| 07/27/2026 20:41 | 1 | 53.57 |
| 07/27/2026 20:41 | 79 | 53.61 |
| 07/27/2026 20:41 | 1 | 53.61 |
| 07/27/2026 20:41 | 20 | 53.60 |
| 07/27/2026 20:41 | 1 | 53.60 |
| 07/27/2026 20:41 | 7 | 53.57 |
| 07/27/2026 20:41 | 30 | 53.57 |
| 07/27/2026 20:41 | 6 | 53.57 |
| 07/27/2026 20:41 | 2 | 53.57 |
| 07/27/2026 20:41 | 1 | 53.56 |
| 07/27/2026 20:41 | 99 | 53.56 |
| 07/27/2026 20:41 | 6 | 53.54 |
| 07/27/2026 20:41 | 14 | 53.54 |
| 07/27/2026 20:41 | 86 | 53.54 |
| 07/27/2026 20:41 | 1 | 53.54 |
| 07/27/2026 20:41 | 100 | 53.54 |
| 07/27/2026 20:39 | 4 | 53.515 |
| 07/27/2026 20:38 | 20 | 53.51 |
| 07/27/2026 20:38 | 100 | 53.49 |
| 07/27/2026 20:38 | 4 | 53.49 |
| 07/27/2026 20:38 | 100 | 53.49 |
| 07/27/2026 20:38 | 1 | 53.50 |
| 07/27/2026 20:36 | 10 | 53.53 |
| 07/27/2026 20:34 | 100 | 53.505 |
| 07/27/2026 20:33 | 3 | 53.50 |
| 07/27/2026 20:31 | 38 | 53.51 |
| 07/27/2026 20:31 | 37 | 53.51 |
| 07/27/2026 20:31 | 38 | 53.51 |
| 07/27/2026 20:31 | 25 | 53.52 |
| 07/27/2026 20:31 | 100 | 53.52 |
| 07/27/2026 20:30 | 1 | 53.53 |
| 07/27/2026 20:29 | 20 | 53.545 |
| 07/27/2026 20:29 | 99 | 53.53 |
| 07/27/2026 20:29 | 1 | 53.53 |
| 07/27/2026 20:28 | 100 | 53.54 |
| 07/27/2026 20:26 | 138 | 53.58 |
| 07/27/2026 20:26 | 62 | 53.58 |
| 07/27/2026 20:24 | 20 | 53.545 |
| 07/27/2026 20:23 | 20 | 53.53 |
| 07/27/2026 20:21 | 100 | 53.51 |
| 07/27/2026 20:20 | 100 | 53.54 |
| 07/27/2026 20:20 | 200 | 53.56 |
| 07/27/2026 20:19 | 100 | 53.54 |
| 07/27/2026 20:19 | 35 | 53.52 |
| 07/27/2026 20:19 | 65 | 53.52 |
| 07/27/2026 20:19 | 4 | 53.50 |
| 07/27/2026 20:19 | 96 | 53.50 |
| 07/27/2026 20:19 | 100 | 53.49 |
| 07/27/2026 20:17 | 30 | 53.45 |
| 07/27/2026 20:17 | 5 | 53.44 |
| 07/27/2026 20:15 | 50 | 53.52 |
| 07/27/2026 20:15 | 32 | 53.54 |
| 07/27/2026 20:15 | 57 | 53.54 |
| 07/27/2026 20:15 | 43 | 53.54 |
| 07/27/2026 20:15 | 3 | 53.54 |
| 07/27/2026 20:15 | 1 | 53.55 |
| 07/27/2026 20:15 | 34 | 53.55 |
| 07/27/2026 20:15 | 40 | 53.55 |
| 07/27/2026 20:15 | 3 | 53.56 |
| 07/27/2026 20:15 | 50 | 53.56 |
| 07/27/2026 20:15 | 5 | 53.56 |
| 07/27/2026 20:13 | 100 | 53.59 |
| 07/27/2026 20:09 | 10 | 53.59 |
| 07/27/2026 20:08 | 2 | 53.59 |
| 07/27/2026 20:08 | 5 | 53.60 |
| 07/27/2026 20:08 | 23 | 53.60 |
| 07/27/2026 20:07 | 5 | 53.61 |
| 07/27/2026 20:07 | 42 | 53.61 |
| 07/27/2026 20:07 | 46 | 53.63 |
| 07/27/2026 20:07 | 100 | 53.63 |
| 07/27/2026 20:06 | 45 | 53.64 |
| 07/27/2026 20:06 | 20 | 53.70 |
| 07/27/2026 20:06 | 16 | 53.67 |
| 07/27/2026 20:06 | 22 | 53.70 |
| 07/27/2026 20:06 | 100 | 53.70 |
| 07/27/2026 20:06 | 6 | 53.70 |
| 07/27/2026 20:05 | 10 | 53.745 |
| 07/27/2026 20:05 | 19 | 53.74 |
| 07/27/2026 20:04 | 25 | 53.745 |
| 07/27/2026 20:03 | 10 | 53.74 |
| 07/27/2026 20:03 | 10 | 53.74 |
| 07/27/2026 20:02 | 46 | 53.74 |
| 07/27/2026 20:02 | 35 | 53.76 |
| 07/27/2026 20:02 | 44 | 53.77 |
| 07/27/2026 20:02 | 42 | 53.77 |
| 07/27/2026 20:02 | 37 | 53.77 |
| 07/27/2026 20:02 | 54 | 53.77 |
| 07/27/2026 20:02 | 100 | 53.77 |
| 07/27/2026 20:02 | 100 | 53.80 |
| 07/27/2026 20:02 | 100 | 53.81 |
| 07/27/2026 20:01 | 100 | 53.82 |
| 07/27/2026 20:01 | 16 | 53.82 |
| 07/27/2026 20:01 | 1 | 53.82 |
| 07/27/2026 20:01 | 4 | 53.84 |
| 07/27/2026 19:58 | 82 | 53.82 |
| 07/27/2026 19:58 | 18 | 53.82 |
| 07/27/2026 19:58 | 1 | 53.82 |
| 07/27/2026 19:58 | 100 | 53.82 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 2 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 100 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 100 | 53.83 |
| 07/27/2026 19:58 | 1 | 53.83 |
| 07/27/2026 19:58 | 7 | 53.83 |
| 07/27/2026 19:58 | 100 | 53.84 |
| 07/27/2026 19:58 | 18 | 53.85 |
| 07/27/2026 19:58 | 100 | 53.86 |
| 07/27/2026 19:58 | 1 | 53.86 |
| 07/27/2026 19:58 | 1 | 53.86 |
| 07/27/2026 19:58 | 1 | 53.86 |
| 07/27/2026 19:58 | 16 | 53.86 |
| 07/27/2026 19:58 | 1 | 53.86 |
| 07/27/2026 19:58 | 1 | 53.86 |
| 07/27/2026 19:58 | 18 | 53.86 |
| 07/27/2026 19:58 | 100 | 53.87 |
| 07/27/2026 19:58 | 39 | 53.89 |
| 07/27/2026 19:58 | 100 | 53.89 |
| 07/27/2026 19:58 | 1 | 53.89 |
| 07/27/2026 19:58 | 100 | 53.89 |
| 07/27/2026 19:58 | 100 | 53.89 |
| 07/27/2026 19:58 | 1 | 53.92 |
| 07/27/2026 19:57 | 16 | 53.91 |
| 07/27/2026 19:57 | 1 | 53.91 |
| 07/27/2026 19:57 | 6 | 53.91 |
| 07/27/2026 19:57 | 20 | 53.90 |
| 07/27/2026 19:57 | 80 | 53.90 |
| 07/27/2026 19:57 | 1 | 53.90 |
| 07/27/2026 19:57 | 2 | 53.89 |
| 07/27/2026 19:57 | 2 | 53.89 |
| 07/27/2026 19:57 | 100 | 53.88 |
| 07/27/2026 19:57 | 3 | 53.88 |
| 07/27/2026 19:57 | 100 | 53.87 |
| 07/27/2026 19:57 | 100 | 53.87 |
| 07/27/2026 19:56 | 4 | 53.84 |
| 07/27/2026 19:56 | 30 | 53.85 |
| 07/27/2026 19:56 | 43 | 53.82 |
| 07/27/2026 19:56 | 1 | 53.82 |
| 07/27/2026 19:55 | 1 | 53.83 |
| 07/27/2026 19:55 | 20 | 53.83 |
| 07/27/2026 19:55 | 20 | 53.83 |
| 07/27/2026 19:55 | 20 | 53.82 |
| 07/27/2026 19:55 | 100 | 53.80 |
| 07/27/2026 19:55 | 1 | 53.78 |
| 07/27/2026 19:55 | 1 | 53.78 |
| 07/27/2026 19:55 | 100 | 53.78 |
| 07/27/2026 19:54 | 40 | 53.79 |
| 07/27/2026 19:54 | 60 | 53.79 |
| 07/27/2026 19:54 | 40 | 53.78 |
| 07/27/2026 19:54 | 95 | 53.76 |
| 07/27/2026 19:54 | 5 | 53.76 |
| 07/27/2026 19:54 | 100 | 53.75 |
| 07/27/2026 19:54 | 20 | 53.75 |
| 07/27/2026 19:54 | 20 | 53.75 |
| 07/27/2026 19:54 | 14 | 53.75 |
| 07/27/2026 19:54 | 50 | 53.74 |
| 07/27/2026 19:53 | 6 | 53.75 |
| 07/27/2026 19:52 | 6 | 53.71 |
| 07/27/2026 19:52 | 14 | 53.71 |
| 07/27/2026 19:52 | 20 | 53.71 |
| 07/27/2026 19:52 | 20 | 53.71 |
| 07/27/2026 19:52 | 6 | 53.71 |
| 07/27/2026 19:52 | 74 | 53.71 |
| 07/27/2026 19:52 | 25 | 53.71 |
| 07/27/2026 19:52 | 1 | 53.71 |
| 07/27/2026 19:51 | 1 | 53.70 |
| 07/27/2026 19:51 | 4 | 53.69 |
| 07/27/2026 19:51 | 12 | 53.68 |
| 07/27/2026 19:51 | 1 | 53.68 |
| 07/27/2026 19:50 | 2 | 53.675 |
| 07/27/2026 19:50 | 2 | 53.675 |
| 07/27/2026 19:48 | 1 | 53.66 |
| 07/27/2026 19:48 | 99 | 53.66 |
| 07/27/2026 19:48 | 1 | 53.66 |
| 07/27/2026 19:48 | 100 | 53.67 |
| 07/27/2026 19:48 | 1 | 53.69 |
| 07/27/2026 19:48 | 10 | 53.68 |
| 07/27/2026 19:48 | 10 | 53.68 |
| 07/27/2026 19:47 | 1 | 53.66 |
| 07/27/2026 19:47 | 1 | 53.695 |
| 07/27/2026 19:46 | 1 | 53.73 |
| 07/27/2026 19:46 | 7 | 53.70 |
| 07/27/2026 19:46 | 90 | 53.72 |
| 07/27/2026 19:46 | 20 | 53.71 |
| 07/27/2026 19:45 | 1 | 53.71 |
| 07/27/2026 19:44 | 10 | 53.72 |
| 07/27/2026 19:43 | 4 | 53.67 |
| 07/27/2026 19:43 | 1 | 53.72 |
| 07/27/2026 19:42 | 1 | 53.72 |
| 07/27/2026 19:41 | 1 | 53.72 |
| 07/27/2026 19:41 | 1 | 53.72 |
| 07/27/2026 19:41 | 36 | 53.72 |
| 07/27/2026 19:41 | 14 | 53.67 |
| 07/27/2026 19:41 | 15 | 53.72 |
| 07/27/2026 19:41 | 25 | 53.66 |
| 07/27/2026 19:40 | 1 | 53.69 |
| 07/27/2026 19:40 | 21 | 53.72 |
| 07/27/2026 19:39 | 10 | 53.70 |
| 07/27/2026 19:39 | 98 | 53.70 |
| 07/27/2026 19:39 | 2 | 53.70 |
| 07/27/2026 19:39 | 53 | 53.64 |
| 07/27/2026 19:39 | 5 | 53.64 |
| 07/27/2026 19:37 | 1 | 53.64 |
| 07/27/2026 19:37 | 5 | 53.64 |
| 07/27/2026 19:37 | 41 | 53.64 |
| 07/27/2026 19:37 | 100 | 53.65 |
| 07/27/2026 19:35 | 25 | 53.65 |
| 07/27/2026 19:35 | 1 | 53.65 |
| 07/27/2026 19:35 | 25 | 53.73 |
| 07/27/2026 19:35 | 4 | 53.73 |
| 07/27/2026 19:33 | 1 | 53.70 |
| 07/27/2026 19:33 | 1 | 53.70 |
| 07/27/2026 19:33 | 1 | 53.72 |
| 07/27/2026 19:33 | 25 | 53.73 |
| 07/27/2026 19:33 | 1 | 53.73 |
| 07/27/2026 19:33 | 1 | 53.73 |
| 07/27/2026 19:33 | 19 | 53.81 |
| 07/27/2026 19:33 | 100 | 53.80 |
| 07/27/2026 19:33 | 100 | 53.80 |
| 07/27/2026 19:32 | 12 | 53.71 |
| 07/27/2026 19:32 | 32 | 53.72 |
| 07/27/2026 19:32 | 1 | 53.73 |
| 07/27/2026 19:32 | 6 | 53.73 |
| 07/27/2026 19:32 | 46 | 53.73 |
| 07/27/2026 19:32 | 5 | 53.74 |
| 07/27/2026 19:32 | 43 | 53.74 |
| 07/27/2026 19:32 | 94 | 53.75 |
| 07/27/2026 19:30 | 11 | 53.75 |
| 07/27/2026 19:30 | 1 | 53.75 |
| 07/27/2026 19:30 | 12 | 53.76 |
| 07/27/2026 19:30 | 5 | 53.76 |
| 07/27/2026 19:30 | 12 | 53.76 |
| 07/27/2026 19:29 | 50 | 53.78 |
| 07/27/2026 19:28 | 1 | 53.83 |
| 07/27/2026 19:28 | 1 | 53.84 |
| 07/27/2026 19:27 | 50 | 53.87 |
| 07/27/2026 19:27 | 69 | 53.87 |
| 07/27/2026 19:27 | 31 | 53.87 |
| 07/27/2026 19:27 | 20 | 53.86 |
| 07/27/2026 19:27 | 99 | 53.86 |
| 07/27/2026 19:26 | 100 | 53.80 |
| 07/27/2026 19:26 | 100 | 53.81 |
| 07/27/2026 19:26 | 24 | 53.80 |
| 07/27/2026 19:26 | 32 | 53.80 |
| 07/27/2026 19:26 | 50 | 53.81 |
| 07/27/2026 19:26 | 1 | 53.81 |
| 07/27/2026 19:26 | 100 | 53.81 |
| 07/27/2026 19:26 | 14 | 53.81 |
| 07/27/2026 19:26 | 50 | 53.81 |
| 07/27/2026 19:26 | 40 | 53.82 |
| 07/27/2026 19:26 | 1 | 53.82 |
| 07/27/2026 19:26 | 100 | 53.82 |
| 07/27/2026 19:24 | 100 | 53.83 |
| 07/27/2026 19:24 | 1 | 53.83 |
| 07/27/2026 19:24 | 1 | 53.87 |
| 07/27/2026 19:24 | 1 | 53.875 |
| 07/27/2026 19:24 | 17 | 53.91 |
| 07/27/2026 19:24 | 20 | 53.91 |
| 07/27/2026 19:22 | 97 | 53.89 |
| 07/27/2026 19:22 | 3 | 53.89 |
| 07/27/2026 19:22 | 10 | 53.87 |
| 07/27/2026 19:22 | 44 | 53.87 |
| 07/27/2026 19:22 | 16 | 53.87 |
| 07/27/2026 19:22 | 60 | 53.84 |
| 07/27/2026 19:22 | 60 | 53.84 |
| 07/27/2026 19:21 | 100 | 53.83 |
| 07/27/2026 19:20 | 1 | 53.835 |
| 07/27/2026 19:20 | 100 | 53.85 |
| 07/27/2026 19:20 | 100 | 53.85 |
| 07/27/2026 19:20 | 100 | 53.83 |
| 07/27/2026 19:20 | 1 | 53.80 |
| 07/27/2026 19:20 | 5 | 53.82 |
| 07/27/2026 19:20 | 33 | 53.81 |
| 07/27/2026 19:20 | 38 | 53.81 |
| 07/27/2026 19:20 | 6 | 53.81 |
| 07/27/2026 19:20 | 100 | 53.80 |
| 07/27/2026 19:20 | 10 | 53.79 |
| 07/27/2026 19:20 | 37 | 53.77 |
| 07/27/2026 19:20 | 50 | 53.77 |
| 07/27/2026 19:20 | 100 | 53.77 |
| 07/27/2026 19:20 | 100 | 53.77 |
| 07/27/2026 19:20 | 100 | 53.76 |
| 07/27/2026 19:19 | 100 | 53.71 |
| 07/27/2026 19:19 | 100 | 53.71 |
| 07/27/2026 19:19 | 100 | 53.72 |
| 07/27/2026 19:19 | 56 | 53.73 |
| 07/27/2026 19:19 | 6 | 53.73 |
| 07/27/2026 19:19 | 100 | 53.73 |
| 07/27/2026 19:19 | 44 | 53.73 |
| 07/27/2026 19:19 | 54 | 53.73 |
| 07/27/2026 19:19 | 2 | 53.73 |
| 07/27/2026 19:19 | 1 | 53.74 |
| 07/27/2026 19:19 | 1 | 53.74 |
| 07/27/2026 19:19 | 100 | 53.74 |
| 07/27/2026 19:19 | 18 | 53.74 |
| 07/27/2026 19:19 | 6 | 53.74 |
| 07/27/2026 19:19 | 4 | 53.74 |
| 07/27/2026 19:19 | 24 | 53.77 |
| 07/27/2026 19:19 | 10 | 53.76 |
| 07/27/2026 19:19 | 1 | 53.76 |
| 07/27/2026 19:19 | 4 | 53.75 |
| 07/27/2026 19:19 | 100 | 53.75 |
| 07/27/2026 19:19 | 100 | 53.75 |
| 07/27/2026 19:19 | 60 | 53.74 |
| 07/27/2026 19:19 | 100 | 53.74 |
| 07/27/2026 19:19 | 20 | 53.73 |
| 07/27/2026 19:19 | 4 | 53.73 |
| 07/27/2026 19:18 | 25 | 53.695 |
| 07/27/2026 19:18 | 10 | 53.70 |
| 07/27/2026 19:18 | 100 | 53.68 |
| 07/27/2026 19:18 | 100 | 53.68 |
| 07/27/2026 19:16 | 10 | 53.715 |
| 07/27/2026 19:16 | 100 | 53.715 |
| 07/27/2026 19:16 | 2 | 53.73 |
| 07/27/2026 19:15 | 71 | 53.69 |
| 07/27/2026 19:15 | 100 | 53.70 |
| 07/27/2026 19:15 | 100 | 53.70 |
| 07/27/2026 19:15 | 1 | 53.72 |
| 07/27/2026 19:15 | 20 | 53.72 |
| 07/27/2026 19:14 | 21 | 53.705 |
| 07/27/2026 19:14 | 6 | 53.71 |
| 07/27/2026 19:14 | 100 | 53.70 |
| 07/27/2026 19:14 | 3 | 53.69 |
| 07/27/2026 19:14 | 28 | 53.69 |
| 07/27/2026 19:14 | 100 | 53.69 |
| 07/27/2026 19:14 | 33 | 53.69 |
| 07/27/2026 19:14 | 90 | 53.69 |
| 07/27/2026 19:14 | 1 | 53.69 |
| 07/27/2026 19:13 | 1 | 53.69 |
| 07/27/2026 19:13 | 3 | 53.68 |
| 07/27/2026 19:13 | 8 | 53.68 |
| 07/27/2026 19:13 | 8 | 53.69 |
| 07/27/2026 19:12 | 19 | 53.66 |
| 07/27/2026 19:12 | 4 | 53.66 |
| 07/27/2026 19:12 | 70 | 53.66 |
| 07/27/2026 19:10 | 7 | 53.66 |
| 07/27/2026 19:09 | 10 | 53.66 |
| 07/27/2026 19:09 | 2 | 53.66 |
| 07/27/2026 19:08 | 17 | 53.60 |
| 07/27/2026 19:07 | 3 | 53.66 |
| 07/27/2026 19:04 | 100 | 53.63 |
| 07/27/2026 19:04 | 50 | 53.65 |
| 07/27/2026 19:04 | 30 | 53.65 |
| 07/27/2026 19:04 | 100 | 53.65 |
| 07/27/2026 19:02 | 46 | 53.60 |
| 07/27/2026 19:02 | 30 | 53.58 |
| 07/27/2026 19:02 | 100 | 53.57 |
| 07/27/2026 19:02 | 30 | 53.56 |
| 07/27/2026 19:02 | 10 | 53.55 |
| 07/27/2026 19:02 | 100 | 53.525 |
| 07/27/2026 19:02 | 10 | 53.55 |
| 07/27/2026 19:02 | 1 | 53.56 |
| 07/27/2026 19:02 | 1 | 53.56 |
| 07/27/2026 19:02 | 98 | 53.56 |
| 07/27/2026 19:02 | 2 | 53.56 |
| 07/27/2026 18:58 | 20 | 53.61 |
| 07/27/2026 18:58 | 1 | 53.61 |
| 07/27/2026 18:58 | 1 | 53.60 |
| 07/27/2026 18:58 | 100 | 53.60 |
| 07/27/2026 18:58 | 97 | 53.60 |
| 07/27/2026 18:58 | 3 | 53.60 |
| 07/27/2026 18:58 | 1 | 53.59 |
| 07/27/2026 18:58 | 1 | 53.59 |
| 07/27/2026 18:58 | 10 | 53.56 |
| 07/27/2026 18:57 | 1 | 53.58 |
| 07/27/2026 18:56 | 100 | 53.535 |
| 07/27/2026 18:56 | 100 | 53.56 |
| 07/27/2026 18:56 | 100 | 53.56 |
| 07/27/2026 18:56 | 80 | 53.58 |
| 07/27/2026 18:56 | 46 | 53.56 |
| 07/27/2026 18:56 | 76 | 53.56 |
| 07/27/2026 18:56 | 4 | 53.56 |
| 07/27/2026 18:56 | 20 | 53.56 |
| 07/27/2026 18:56 | 249 | 53.55 |
| 07/27/2026 18:55 | 198 | 53.515 |
| 07/27/2026 18:55 | 6 | 53.50 |
| 07/27/2026 18:55 | 100 | 53.51 |
| 07/27/2026 18:55 | 1 | 53.53 |
| 07/27/2026 18:55 | 100 | 53.53 |
| 07/27/2026 18:54 | 20 | 53.55 |
| 07/27/2026 18:52 | 20 | 53.58 |
| 07/27/2026 18:52 | 1 | 53.58 |
| 07/27/2026 18:52 | 100 | 53.58 |
| 07/27/2026 18:52 | 20 | 53.53 |
| 07/27/2026 18:51 | 20 | 53.535 |
| 07/27/2026 18:51 | 32 | 53.55 |
| 07/27/2026 18:51 | 100 | 53.55 |
| 07/27/2026 18:51 | 26 | 53.55 |
| 07/27/2026 18:50 | 43 | 53.52 |
| 07/27/2026 18:50 | 20 | 53.53 |
| 07/27/2026 18:50 | 1 | 53.55 |
| 07/27/2026 18:50 | 12 | 53.55 |
| 07/27/2026 18:50 | 100 | 53.55 |
| 07/27/2026 18:49 | 3 | 53.57 |
| 07/27/2026 18:49 | 2 | 53.58 |
| 07/27/2026 18:48 | 4 | 53.58 |
| 07/27/2026 18:48 | 6 | 53.59 |
| 07/27/2026 18:48 | 30 | 53.60 |
| 07/27/2026 18:46 | 37 | 53.62 |
| 07/27/2026 18:46 | 63 | 53.62 |
| 07/27/2026 18:46 | 4 | 53.62 |
| 07/27/2026 18:46 | 100 | 53.62 |
| 07/27/2026 18:46 | 100 | 53.63 |
| 07/27/2026 18:46 | 19 | 53.65 |
| 07/27/2026 18:45 | 1 | 53.68 |
| 07/27/2026 18:44 | 12 | 53.62 |
| 07/27/2026 18:44 | 7 | 53.64 |
| 07/27/2026 18:44 | 100 | 53.64 |
| 07/27/2026 18:44 | 12 | 53.68 |
| 07/27/2026 18:43 | 10 | 53.70 |
| 07/27/2026 18:42 | 6 | 53.69 |
| 07/27/2026 18:42 | 10 | 53.68 |
| 07/27/2026 18:42 | 16 | 53.67 |
| 07/27/2026 18:42 | 20 | 53.67 |
| 07/27/2026 18:42 | 10 | 53.67 |
| 07/27/2026 18:42 | 1 | 53.66 |
| 07/27/2026 18:42 | 100 | 53.66 |
| 07/27/2026 18:42 | 1 | 53.65 |
| 07/27/2026 18:41 | 90 | 53.64 |
| 07/27/2026 18:41 | 10 | 53.64 |
| 07/27/2026 18:41 | 100 | 53.63 |
| 07/27/2026 18:40 | 100 | 53.61 |
| 07/27/2026 18:40 | 2 | 53.60 |
| 07/27/2026 18:39 | 46 | 53.57 |
| 07/27/2026 18:39 | 1 | 53.57 |
| 07/27/2026 18:39 | 100 | 53.57 |
| 07/27/2026 18:39 | 100 | 53.57 |
| 07/27/2026 18:39 | 5 | 53.56 |
| 07/27/2026 18:38 | 100 | 53.55 |
| 07/27/2026 18:38 | 1 | 53.55 |
| 07/27/2026 18:38 | 1 | 53.55 |
| 07/27/2026 18:38 | 100 | 53.55 |
| 07/27/2026 18:38 | 31 | 53.48 |
| 07/27/2026 18:36 | 51 | 53.47 |
| 07/27/2026 18:36 | 18 | 53.47 |
| 07/27/2026 18:36 | 2 | 53.48 |
| 07/27/2026 18:36 | 20 | 53.49 |
| 07/27/2026 18:35 | 100 | 53.50 |
| 07/27/2026 18:35 | 1 | 53.50 |
| 07/27/2026 18:35 | 100 | 53.50 |
| 07/27/2026 18:35 | 10 | 53.50 |
| 07/27/2026 18:35 | 39 | 53.50 |
| 07/27/2026 18:35 | 46 | 53.50 |
| 07/27/2026 18:34 | 1 | 53.52 |
| 07/27/2026 18:34 | 2 | 53.52 |
| 07/27/2026 18:34 | 100 | 53.52 |
| 07/27/2026 18:32 | 100 | 53.55 |
| 07/27/2026 18:32 | 5 | 53.56 |
| 07/27/2026 18:32 | 10 | 53.56 |
| 07/27/2026 18:32 | 1 | 53.56 |
| 07/27/2026 18:32 | 15 | 53.57 |
| 07/27/2026 18:32 | 72 | 53.58 |
| 07/27/2026 18:32 | 2 | 53.62 |
| 07/27/2026 18:32 | 36 | 53.59 |
| 07/27/2026 18:32 | 10 | 53.59 |
| 07/27/2026 18:31 | 54 | 53.59 |
| 07/27/2026 18:31 | 46 | 53.58 |
| 07/27/2026 18:31 | 1 | 53.58 |
| 07/27/2026 18:31 | 100 | 53.58 |
| 07/27/2026 18:28 | 1 | 53.57 |
| 07/27/2026 18:28 | 100 | 53.54 |
| 07/27/2026 18:27 | 100 | 53.54 |
| 07/27/2026 18:26 | 35 | 53.53 |
| 07/27/2026 18:26 | 100 | 53.53 |
| 07/27/2026 18:26 | 1 | 53.55 |
| 07/27/2026 18:26 | 100 | 53.55 |
| 07/27/2026 18:26 | 100 | 53.56 |
| 07/27/2026 18:26 | 100 | 53.59 |
| 07/27/2026 18:26 | 100 | 53.59 |
| 07/27/2026 18:25 | 100 | 53.61 |
| 07/27/2026 18:25 | 94 | 53.61 |
| 07/27/2026 18:25 | 4 | 53.61 |
| 07/27/2026 18:25 | 2 | 53.61 |
| 07/27/2026 18:25 | 1 | 53.60 |
| 07/27/2026 18:25 | 100 | 53.57 |
| 07/27/2026 18:25 | 20 | 53.57 |
| 07/27/2026 18:25 | 100 | 53.58 |
| 07/27/2026 18:25 | 100 | 53.61 |
| 07/27/2026 18:25 | 36 | 53.60 |
| 07/27/2026 18:25 | 100 | 53.58 |
| 07/27/2026 18:25 | 1 | 53.56 |
| 07/27/2026 18:25 | 1 | 53.56 |
| 07/27/2026 18:25 | 17 | 53.50 |
| 07/27/2026 18:25 | 1 | 53.49 |
| 07/27/2026 18:25 | 100 | 53.49 |
| 07/27/2026 18:25 | 100 | 53.48 |
| 07/27/2026 18:25 | 46 | 53.47 |
| 07/27/2026 18:25 | 1 | 53.47 |
| 07/27/2026 18:25 | 81 | 53.47 |
| 07/27/2026 18:25 | 183 | 53.47 |
| 07/27/2026 18:25 | 36 | 53.47 |
| 07/27/2026 18:25 | 100 | 53.46 |
| 07/27/2026 18:25 | 100 | 53.46 |
| 07/27/2026 18:25 | 1 | 53.46 |
| 07/27/2026 18:24 | 1 | 53.45 |
| 07/27/2026 18:23 | 100 | 53.38 |
| 07/27/2026 18:23 | 15 | 53.39 |
| 07/27/2026 18:23 | 64 | 53.39 |
| 07/27/2026 18:23 | 15 | 53.39 |
| 07/27/2026 18:23 | 100 | 53.43 |
| 07/27/2026 18:21 | 32 | 53.41 |
| 07/27/2026 18:21 | 100 | 53.46 |
| 07/27/2026 18:21 | 1 | 53.46 |
| 07/27/2026 18:21 | 6 | 53.46 |
| 07/27/2026 18:21 | 100 | 53.46 |
| 07/27/2026 18:21 | 17 | 53.50 |
| 07/27/2026 18:21 | 2 | 53.47 |
| 07/27/2026 18:21 | 15 | 53.48 |
| 07/27/2026 18:21 | 20 | 53.49 |
| 07/27/2026 18:20 | 6 | 53.53 |
| 07/27/2026 18:20 | 1 | 53.50 |
| 07/27/2026 18:20 | 1 | 53.50 |
| 07/27/2026 18:20 | 1 | 53.49 |
| 07/27/2026 18:20 | 100 | 53.49 |
| 07/27/2026 18:20 | 1 | 53.49 |
| 07/27/2026 18:20 | 4 | 53.49 |
| 07/27/2026 18:20 | 96 | 53.49 |
| 07/27/2026 18:20 | 100 | 53.48 |
| 07/27/2026 18:20 | 100 | 53.48 |
| 07/27/2026 18:20 | 1 | 53.455 |
| 07/27/2026 18:19 | 64 | 53.49 |
| 07/27/2026 18:19 | 10 | 53.49 |
| 07/27/2026 18:19 | 100 | 53.46 |
| 07/27/2026 18:17 | 20 | 53.50 |
| 07/27/2026 18:17 | 20 | 53.49 |
| 07/27/2026 18:17 | 20 | 53.49 |
| 07/27/2026 18:17 | 13 | 53.47 |
| 07/27/2026 18:17 | 20 | 53.47 |
| 07/27/2026 18:17 | 20 | 53.47 |
| 07/27/2026 18:17 | 20 | 53.47 |
| 07/27/2026 18:17 | 20 | 53.47 |
| 07/27/2026 18:16 | 100 | 53.44 |
| 07/27/2026 18:16 | 46 | 53.47 |
| 07/27/2026 18:16 | 54 | 53.47 |
| 07/27/2026 18:16 | 46 | 53.47 |
| 07/27/2026 18:16 | 100 | 53.47 |
| 07/27/2026 18:16 | 100 | 53.43 |
| 07/27/2026 18:16 | 100 | 53.425 |
| 07/27/2026 18:15 | 1 | 53.46 |
| 07/27/2026 18:15 | 100 | 53.46 |
| 07/27/2026 18:14 | 100 | 53.38 |
| 07/27/2026 18:14 | 100 | 53.38 |
| 07/27/2026 18:14 | 20 | 53.39 |
| 07/27/2026 18:13 | 100 | 53.41 |
| 07/27/2026 18:13 | 32 | 53.445 |
| 07/27/2026 18:13 | 2 | 53.48 |
| 07/27/2026 18:13 | 46 | 53.48 |
| 07/27/2026 18:13 | 100 | 53.48 |
| 07/27/2026 18:13 | 5 | 53.47 |
| 07/27/2026 18:12 | 8 | 53.38 |
| 07/27/2026 18:10 | 10 | 53.40 |
| 07/27/2026 18:09 | 1 | 53.48 |
| 07/27/2026 18:09 | 20 | 53.48 |
| 07/27/2026 18:09 | 99 | 53.48 |
| 07/27/2026 18:09 | 1 | 53.48 |
| 07/27/2026 18:09 | 22 | 53.42 |
| 07/27/2026 18:09 | 50 | 53.45 |
| 07/27/2026 18:09 | 11 | 53.48 |
| 07/27/2026 18:08 | 1 | 53.49 |
| 07/27/2026 18:08 | 1 | 53.45 |
| 07/27/2026 18:08 | 54 | 53.42 |
| 07/27/2026 18:08 | 1 | 53.51 |
| 07/27/2026 18:08 | 45 | 53.43 |
| 07/27/2026 18:08 | 1 | 53.44 |
| 07/27/2026 18:07 | 60 | 53.43 |
| 07/27/2026 18:06 | 1 | 53.45 |
| 07/27/2026 18:06 | 1 | 53.48 |
| 07/27/2026 18:06 | 100 | 53.48 |
| 07/27/2026 18:06 | 5 | 53.49 |
| 07/27/2026 18:06 | 10 | 53.53 |
| 07/27/2026 18:06 | 42 | 53.49 |
| 07/27/2026 18:05 | 42 | 53.50 |
| 07/27/2026 18:04 | 1 | 53.48 |
| 07/27/2026 18:01 | 1 | 53.46 |
| 07/27/2026 18:00 | 1 | 53.47 |
| 07/27/2026 18:00 | 1 | 53.57 |
| 07/27/2026 18:00 | 1 | 53.57 |
| 07/27/2026 18:00 | 3 | 53.67 |
| 07/27/2026 18:00 | 1 | 53.66 |
| 07/27/2026 17:59 | 14 | 53.65 |
| 07/27/2026 17:59 | 100 | 53.63 |
| 07/27/2026 17:59 | 10 | 53.63 |
| 07/27/2026 17:59 | 80 | 53.57 |
| 07/27/2026 17:58 | 10 | 53.57 |
| 07/27/2026 17:58 | 10 | 53.57 |
| 07/27/2026 17:58 | 100 | 53.62 |
| 07/27/2026 17:58 | 46 | 53.61 |
| 07/27/2026 17:58 | 100 | 53.61 |
| 07/27/2026 17:58 | 100 | 53.61 |
| 07/27/2026 17:58 | 100 | 53.60 |
| 07/27/2026 17:58 | 4 | 53.59 |
| 07/27/2026 17:58 | 98 | 53.48 |
| 07/27/2026 17:58 | 4 | 53.57 |
| 07/27/2026 17:58 | 1 | 53.48 |
| 07/27/2026 17:58 | 4 | 53.48 |
| 07/27/2026 17:58 | 100 | 53.49 |
| 07/27/2026 17:58 | 100 | 53.54 |
| 07/27/2026 17:58 | 100 | 53.54 |
| 07/27/2026 17:58 | 100 | 53.56 |
| 07/27/2026 17:58 | 100 | 53.55 |
| 07/27/2026 17:58 | 100 | 53.55 |
| 07/27/2026 17:57 | 3 | 53.47 |
| 07/27/2026 17:57 | 1 | 53.47 |
| 07/27/2026 17:57 | 47 | 53.43 |
| 07/27/2026 17:57 | 35 | 53.43 |
| 07/27/2026 17:57 | 16 | 53.44 |
| 07/27/2026 17:57 | 84 | 53.44 |
| 07/27/2026 17:56 | 6 | 53.47 |
| 07/27/2026 17:56 | 2 | 53.48 |
| 07/27/2026 17:56 | 98 | 53.49 |
| 07/27/2026 17:56 | 100 | 53.50 |
| 07/27/2026 17:55 | 98 | 53.51 |
| 07/27/2026 17:55 | 25 | 53.565 |
| 07/27/2026 17:55 | 98 | 53.52 |
| 07/27/2026 17:54 | 14 | 53.52 |
| 07/27/2026 17:54 | 75 | 53.52 |
| 07/27/2026 17:54 | 100 | 53.53 |
| 07/27/2026 17:53 | 12 | 53.55 |
| 07/27/2026 17:53 | 100 | 53.61 |
| 07/27/2026 17:53 | 2 | 53.61 |
| 07/27/2026 17:53 | 80 | 53.63 |
| 07/27/2026 17:53 | 45 | 53.68 |
| 07/27/2026 17:53 | 10 | 53.69 |
| 07/27/2026 17:53 | 6 | 53.69 |
| 07/27/2026 17:53 | 1 | 53.71 |
| 07/27/2026 17:53 | 1 | 53.72 |
| 07/27/2026 17:53 | 75 | 53.72 |
| 07/27/2026 17:53 | 6 | 53.72 |
| 07/27/2026 17:53 | 100 | 53.73 |
| 07/27/2026 17:53 | 100 | 53.74 |
| 07/27/2026 17:53 | 12 | 53.76 |
| 07/27/2026 17:53 | 19 | 53.77 |
| 07/27/2026 17:53 | 11 | 53.78 |
| 07/27/2026 17:53 | 39 | 53.78 |
| 07/27/2026 17:53 | 43 | 53.79 |
| 07/27/2026 17:53 | 1 | 53.84 |
| 07/27/2026 17:53 | 100 | 53.84 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 100 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 100 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 1 | 53.85 |
| 07/27/2026 17:53 | 15 | 53.85 |
| 07/27/2026 17:53 | 82 | 53.85 |
| 07/27/2026 17:53 | 100 | 53.85 |
| 07/27/2026 17:53 | 32 | 53.86 |
| 07/27/2026 17:53 | 7 | 53.86 |
| 07/27/2026 17:53 | 7 | 53.86 |
| 07/27/2026 17:53 | 15 | 53.86 |
| 07/27/2026 17:53 | 100 | 53.86 |
| 07/27/2026 17:53 | 33 | 53.86 |
| 07/27/2026 17:53 | 1 | 53.87 |
| 07/27/2026 17:53 | 38 | 53.87 |
| 07/27/2026 17:53 | 100 | 53.87 |
| 07/27/2026 17:53 | 36 | 53.87 |
| 07/27/2026 17:51 | 49 | 53.88 |
| 07/27/2026 17:51 | 100 | 53.89 |
| 07/27/2026 17:51 | 100 | 53.89 |
| 07/27/2026 17:51 | 100 | 53.89 |
| 07/27/2026 17:51 | 1 | 53.92 |
| 07/27/2026 17:51 | 25 | 53.94 |
| 07/27/2026 17:51 | 100 | 53.97 |
| 07/27/2026 17:51 | 54 | 53.97 |
| 07/27/2026 17:51 | 46 | 53.97 |
| 07/27/2026 17:51 | 100 | 53.97 |
| 07/27/2026 17:50 | 96 | 53.96 |
| 07/27/2026 17:50 | 4 | 53.96 |
| 07/27/2026 17:48 | 32 | 53.94 |
| 07/27/2026 17:48 | 68 | 53.94 |
| 07/27/2026 17:48 | 2 | 53.94 |
| 07/27/2026 17:48 | 2 | 53.93 |
| 07/27/2026 17:48 | 1 | 53.915 |
| 07/27/2026 17:48 | 2 | 53.915 |
| 07/27/2026 17:47 | 20 | 53.90 |
| 07/27/2026 17:46 | 20 | 53.92 |
| 07/27/2026 17:46 | 66 | 53.95 |
| 07/27/2026 17:46 | 10 | 53.88 |
| 07/27/2026 17:44 | 10 | 53.93 |
| 07/27/2026 17:44 | 70 | 53.93 |
| 07/27/2026 17:44 | 10 | 53.93 |
| 07/27/2026 17:44 | 20 | 53.93 |
| 07/27/2026 17:44 | 20 | 53.92 |
| 07/27/2026 17:44 | 4 | 53.92 |
| 07/27/2026 17:44 | 96 | 53.92 |
| 07/27/2026 17:44 | 4 | 53.92 |
| 07/27/2026 17:44 | 100 | 53.90 |
| 07/27/2026 17:43 | 86 | 53.88 |
| 07/27/2026 17:43 | 14 | 53.88 |
| 07/27/2026 17:43 | 2 | 53.88 |
| 07/27/2026 17:43 | 20 | 53.945 |
| 07/27/2026 17:42 | 1 | 53.98 |
| 07/27/2026 17:40 | 45 | 53.88 |
| 07/27/2026 17:40 | 100 | 53.89 |
| 07/27/2026 17:40 | 6 | 53.95 |
| 07/27/2026 17:38 | 29 | 53.97 |
| 07/27/2026 17:38 | 1 | 53.97 |
| 07/27/2026 17:38 | 100 | 53.97 |
| 07/27/2026 17:38 | 100 | 53.97 |
| 07/27/2026 17:36 | 1 | 53.90 |
| 07/27/2026 17:36 | 100 | 53.90 |
| 07/27/2026 17:36 | 10 | 53.90 |
| 07/27/2026 17:36 | 1 | 53.90 |
| 07/27/2026 17:36 | 100 | 53.93 |
| 07/27/2026 17:36 | 76 | 53.94 |
| 07/27/2026 17:35 | 20 | 53.96 |
| 07/27/2026 17:35 | 100 | 53.96 |
| 07/27/2026 17:35 | 1 | 53.97 |
| 07/27/2026 17:35 | 20 | 53.99 |
| 07/27/2026 17:35 | 16 | 54.06 |
| 07/27/2026 17:34 | 20 | 54.06 |
| 07/27/2026 17:33 | 5 | 53.98 |
| 07/27/2026 17:33 | 1 | 53.98 |
| 07/27/2026 17:32 | 1 | 54.01 |
| 07/27/2026 17:31 | 80 | 54.025 |
| 07/27/2026 17:31 | 9 | 54.06 |
| 07/27/2026 17:31 | 50 | 54.02 |
| 07/27/2026 17:31 | 9 | 54.02 |
| 07/27/2026 17:31 | 10 | 54.04 |
| 07/27/2026 17:31 | 84 | 54.03 |
| 07/27/2026 17:30 | 16 | 54.03 |
| 07/27/2026 17:30 | 80 | 54.02 |
| 07/27/2026 17:30 | 20 | 54.02 |
| 07/27/2026 17:30 | 4 | 54.01 |
| 07/27/2026 17:30 | 2 | 54.01 |
| 07/27/2026 17:30 | 20 | 54.01 |
| 07/27/2026 17:29 | 4 | 54.01 |
| 07/27/2026 17:29 | 3 | 54.01 |
| 07/27/2026 17:29 | 11 | 54.01 |
| 07/27/2026 17:29 | 1 | 54.00 |
| 07/27/2026 17:29 | 100 | 53.96 |
| 07/27/2026 17:28 | 6 | 53.95 |
| 07/27/2026 17:27 | 12 | 53.97 |
| 07/27/2026 17:27 | 90 | 53.92 |
| 07/27/2026 17:27 | 46 | 53.91 |
| 07/27/2026 17:27 | 2 | 53.91 |
| 07/27/2026 17:27 | 98 | 53.91 |
| 07/27/2026 17:27 | 31 | 53.90 |
| 07/27/2026 17:27 | 69 | 53.90 |
| 07/27/2026 17:25 | 4 | 53.84 |
| 07/27/2026 17:24 | 24 | 53.79 |
| 07/27/2026 17:23 | 35 | 53.84 |
| 07/27/2026 17:23 | 21 | 53.84 |
| 07/27/2026 17:23 | 20 | 53.86 |
| 07/27/2026 17:22 | 100 | 53.89 |
| 07/27/2026 17:22 | 100 | 53.89 |
| 07/27/2026 17:22 | 10 | 53.90 |
| 07/27/2026 17:22 | 100 | 53.92 |
| 07/27/2026 17:22 | 10 | 53.92 |
| 07/27/2026 17:22 | 100 | 53.92 |
| 07/27/2026 17:22 | 100 | 53.90 |
| 07/27/2026 17:21 | 20 | 53.87 |
| 07/27/2026 17:20 | 1 | 53.84 |
| 07/27/2026 17:20 | 36 | 53.86 |
| 07/27/2026 17:20 | 40 | 53.86 |
| 07/27/2026 17:20 | 1 | 53.85 |
| 07/27/2026 17:20 | 100 | 53.84 |
| 07/27/2026 17:20 | 25 | 53.80 |
| 07/27/2026 17:20 | 6 | 53.77 |
| 07/27/2026 17:20 | 49 | 53.76 |
| 07/27/2026 17:20 | 46 | 53.76 |
| 07/27/2026 17:20 | 14 | 53.75 |
| 07/27/2026 17:20 | 50 | 53.74 |
| 07/27/2026 17:20 | 6 | 53.75 |
| 07/27/2026 17:19 | 5 | 53.76 |
| 07/27/2026 17:19 | 96 | 53.73 |
| 07/27/2026 17:19 | 4 | 53.73 |
| 07/27/2026 17:16 | 18 | 53.71 |
| 07/27/2026 17:16 | 100 | 53.68 |
| 07/27/2026 17:15 | 1 | 53.66 |
| 07/27/2026 17:14 | 100 | 53.70 |
| 07/27/2026 17:14 | 100 | 53.70 |
| 07/27/2026 17:13 | 92 | 53.75 |
| 07/27/2026 17:13 | 8 | 53.75 |
| 07/27/2026 17:13 | 90 | 53.75 |
| 07/27/2026 17:13 | 2 | 53.75 |
| 07/27/2026 17:13 | 8 | 53.75 |
| 07/27/2026 17:13 | 80 | 53.70 |
| 07/27/2026 17:13 | 100 | 53.70 |
| 07/27/2026 17:13 | 20 | 53.71 |
| 07/27/2026 17:13 | 80 | 53.71 |
| 07/27/2026 17:13 | 100 | 53.71 |
| 07/27/2026 17:13 | 20 | 53.72 |
| 07/27/2026 17:13 | 100 | 53.725 |
| 07/27/2026 17:13 | 100 | 53.69 |
| 07/27/2026 17:12 | 30 | 53.65 |
| 07/27/2026 17:12 | 100 | 53.65 |
| 07/27/2026 17:12 | 20 | 53.66 |
| 07/27/2026 17:12 | 31 | 53.70 |
| 07/27/2026 17:12 | 25 | 53.685 |
| 07/27/2026 17:12 | 31 | 53.685 |
| 07/27/2026 17:12 | 91 | 53.69 |
| 07/27/2026 17:12 | 24 | 53.69 |
| 07/27/2026 17:12 | 76 | 53.69 |
| 07/27/2026 17:12 | 3 | 53.68 |
| 07/27/2026 17:10 | 200 | 53.64 |
| 07/27/2026 17:10 | 100 | 53.63 |
| 07/27/2026 17:10 | 100 | 53.63 |
| 07/27/2026 17:10 | 100 | 53.62 |
| 07/27/2026 17:09 | 100 | 53.53 |
| 07/27/2026 17:09 | 34 | 53.56 |
| 07/27/2026 17:09 | 1 | 53.59 |
| 07/27/2026 17:08 | 19 | 53.63 |
| 07/27/2026 17:08 | 100 | 53.65 |
| 07/27/2026 17:06 | 77 | 53.59 |
| 07/27/2026 17:05 | 99 | 53.695 |
| 07/27/2026 17:05 | 1 | 53.69 |
| 07/27/2026 17:05 | 87 | 53.67 |
| 07/27/2026 17:05 | 80 | 53.63 |
| 07/27/2026 17:05 | 20 | 53.63 |
| 07/27/2026 17:05 | 1 | 53.60 |
| 07/27/2026 17:05 | 44 | 53.59 |
| 07/27/2026 17:05 | 32 | 53.58 |
| 07/27/2026 17:05 | 56 | 53.58 |
| 07/27/2026 17:05 | 100 | 53.58 |
| 07/27/2026 17:04 | 2 | 53.475 |
| 07/27/2026 17:02 | 3 | 53.47 |
| 07/27/2026 17:01 | 4 | 53.54 |
| 07/27/2026 17:01 | 1 | 53.54 |
| 07/27/2026 17:01 | 17 | 53.54 |
| 07/27/2026 17:01 | 2 | 53.54 |
| 07/27/2026 17:01 | 24 | 53.505 |
| 07/27/2026 17:01 | 24 | 53.505 |
| 07/27/2026 17:01 | 20 | 53.505 |
| 07/27/2026 17:01 | 5 | 53.51 |
| 07/27/2026 17:01 | 100 | 53.51 |
| 07/27/2026 17:01 | 199 | 53.51 |
| 07/27/2026 17:00 | 1 | 53.51 |
| 07/27/2026 17:00 | 20 | 53.47 |
| 07/27/2026 17:00 | 100 | 53.52 |
| 07/27/2026 17:00 | 100 | 53.50 |
| 07/27/2026 17:00 | 24 | 53.53 |
| 07/27/2026 17:00 | 100 | 53.53 |
| 07/27/2026 17:00 | 100 | 53.55 |
| 07/27/2026 17:00 | 56 | 53.58 |
| 07/27/2026 17:00 | 32 | 53.59 |
| 07/27/2026 17:00 | 69 | 53.60 |
| 07/27/2026 17:00 | 31 | 53.60 |
| 07/27/2026 17:00 | 1 | 53.61 |
| 07/27/2026 17:00 | 20 | 53.655 |
| 07/27/2026 16:59 | 20 | 53.63 |
| 07/27/2026 16:59 | 10 | 53.67 |
| 07/27/2026 16:59 | 1 | 53.67 |
| 07/27/2026 16:59 | 2 | 53.67 |
| 07/27/2026 16:59 | 78 | 53.66 |
| 07/27/2026 16:59 | 1 | 53.66 |
| 07/27/2026 16:59 | 41 | 53.65 |
| 07/27/2026 16:59 | 2 | 53.65 |
| 07/27/2026 16:59 | 2 | 53.65 |
| 07/27/2026 16:59 | 54 | 53.65 |
| 07/27/2026 16:59 | 1 | 53.65 |
| 07/27/2026 16:59 | 99 | 53.65 |
| 07/27/2026 16:59 | 1 | 53.65 |
| 07/27/2026 16:59 | 1 | 53.64 |
| 07/27/2026 16:59 | 2 | 53.64 |
| 07/27/2026 16:59 | 2 | 53.65 |
| 07/27/2026 16:57 | 30 | 53.61 |
| 07/27/2026 16:57 | 100 | 53.61 |
| 07/27/2026 16:57 | 20 | 53.63 |
| 07/27/2026 16:57 | 25 | 53.63 |
| 07/27/2026 16:57 | 99 | 53.66 |
| 07/27/2026 16:55 | 4 | 53.65 |
| 07/27/2026 16:54 | 10 | 53.60 |
| 07/27/2026 16:54 | 100 | 53.59 |
| 07/27/2026 16:53 | 20 | 53.58 |
| 07/27/2026 16:52 | 100 | 53.54 |
| 07/27/2026 16:52 | 6 | 53.51 |
| 07/27/2026 16:52 | 25 | 53.50 |
| 07/27/2026 16:52 | 6 | 53.50 |
| 07/27/2026 16:52 | 100 | 53.47 |
| 07/27/2026 16:52 | 100 | 53.47 |
| 07/27/2026 16:52 | 70 | 53.39 |
| 07/27/2026 16:52 | 1 | 53.44 |
| 07/27/2026 16:52 | 2 | 53.44 |
| 07/27/2026 16:52 | 2 | 53.45 |
| 07/27/2026 16:52 | 44 | 53.41 |
| 07/27/2026 16:52 | 100 | 53.41 |
| 07/27/2026 16:52 | 100 | 53.42 |
| 07/27/2026 16:52 | 100 | 53.41 |
| 07/27/2026 16:52 | 100 | 53.39 |
| 07/27/2026 16:52 | 12 | 53.40 |
| 07/27/2026 16:52 | 88 | 53.40 |
| 07/27/2026 16:52 | 1 | 53.38 |
| 07/27/2026 16:50 | 100 | 53.34 |
| 07/27/2026 16:49 | 100 | 53.39 |
| 07/27/2026 16:49 | 21 | 53.32 |
| 07/27/2026 16:49 | 20 | 53.39 |
| 07/27/2026 16:49 | 100 | 53.37 |
| 07/27/2026 16:49 | 100 | 53.36 |
| 07/27/2026 16:49 | 30 | 53.36 |
| 07/27/2026 16:49 | 100 | 53.36 |
| 07/27/2026 16:49 | 6 | 53.35 |
| 07/27/2026 16:49 | 6 | 53.305 |
| 07/27/2026 16:47 | 25 | 53.27 |
| 07/27/2026 16:45 | 32 | 53.22 |
| 07/27/2026 16:45 | 32 | 53.17 |
| 07/27/2026 16:45 | 20 | 53.17 |
| 07/27/2026 16:45 | 80 | 53.17 |
| 07/27/2026 16:45 | 100 | 53.16 |
| 07/27/2026 16:44 | 4 | 53.04 |
| 07/27/2026 16:44 | 8 | 53.06 |
| 07/27/2026 16:44 | 92 | 53.06 |
| 07/27/2026 16:44 | 5 | 53.09 |
| 07/27/2026 16:44 | 100 | 53.17 |
| 07/27/2026 16:43 | 100 | 53.03 |
| 07/27/2026 16:43 | 300 | 53.03 |
| 07/27/2026 16:43 | 35 | 52.99 |
| 07/27/2026 16:43 | 96 | 52.995 |
| 07/27/2026 16:43 | 100 | 52.995 |
| 07/27/2026 16:42 | 1 | 53.03 |
| 07/27/2026 16:42 | 25 | 53.06 |
| 07/27/2026 16:42 | 75 | 53.06 |
| 07/27/2026 16:42 | 24 | 53.06 |
| 07/27/2026 16:42 | 1 | 53.07 |
| 07/27/2026 16:42 | 5 | 53.11 |
| 07/27/2026 16:42 | 37 | 53.11 |
| 07/27/2026 16:42 | 88 | 53.12 |
| 07/27/2026 16:42 | 37 | 53.12 |
| 07/27/2026 16:42 | 100 | 53.13 |
| 07/27/2026 16:40 | 100 | 53.17 |
| 07/27/2026 16:40 | 32 | 53.17 |
| 07/27/2026 16:40 | 100 | 53.17 |
| 07/27/2026 16:40 | 6 | 53.23 |
| 07/27/2026 16:40 | 2 | 53.22 |
| 07/27/2026 16:40 | 98 | 53.22 |
| 07/27/2026 16:40 | 2 | 53.21 |
| 07/27/2026 16:40 | 98 | 53.21 |
| 07/27/2026 16:39 | 76 | 53.21 |
| 07/27/2026 16:39 | 24 | 53.21 |
| 07/27/2026 16:39 | 76 | 53.21 |
| 07/27/2026 16:39 | 24 | 53.21 |
| 07/27/2026 16:39 | 20 | 53.20 |
| 07/27/2026 16:38 | 13 | 53.19 |
| 07/27/2026 16:38 | 60 | 53.18 |
| 07/27/2026 16:38 | 20 | 53.18 |
| 07/27/2026 16:38 | 20 | 53.18 |
| 07/27/2026 16:38 | 20 | 53.19 |
| 07/27/2026 16:38 | 20 | 53.13 |
| 07/27/2026 16:38 | 20 | 53.14 |
| 07/27/2026 16:37 | 25 | 53.13 |
| 07/27/2026 16:36 | 100 | 53.08 |
| 07/27/2026 16:36 | 32 | 53.08 |
| 07/27/2026 16:36 | 100 | 53.17 |
| 07/27/2026 16:35 | 8 | 53.15 |
| 07/27/2026 16:35 | 50 | 53.125 |
| 07/27/2026 16:35 | 100 | 53.15 |
| 07/27/2026 16:32 | 100 | 53.17 |
| 07/27/2026 16:32 | 100 | 53.16 |
| 07/27/2026 16:32 | 60 | 53.15 |
| 07/27/2026 16:32 | 40 | 53.15 |
| 07/27/2026 16:32 | 100 | 53.13 |
| 07/27/2026 16:30 | 18 | 53.00 |
| 07/27/2026 16:30 | 82 | 53.00 |
| 07/27/2026 16:30 | 86 | 53.025 |
| 07/27/2026 16:30 | 14 | 53.025 |
| 07/27/2026 16:29 | 2 | 53.00 |
| 07/27/2026 16:28 | 1 | 53.05 |
| 07/27/2026 16:28 | 1 | 53.05 |
| 07/27/2026 16:28 | 4 | 53.05 |
| 07/27/2026 16:28 | 1 | 53.07 |
| 07/27/2026 16:28 | 20 | 53.07 |
| 07/27/2026 16:28 | 35 | 53.08 |
| 07/27/2026 16:28 | 100 | 53.09 |
| 07/27/2026 16:28 | 15 | 53.09 |
| 07/27/2026 16:28 | 1 | 53.09 |
| 07/27/2026 16:28 | 100 | 53.09 |
| 07/27/2026 16:28 | 24 | 53.09 |
| 07/27/2026 16:28 | 100 | 53.09 |
| 07/27/2026 16:28 | 20 | 53.10 |
| 07/27/2026 16:28 | 100 | 53.15 |
| 07/27/2026 16:28 | 20 | 53.19 |
| 07/27/2026 16:28 | 84 | 53.19 |
| 07/27/2026 16:28 | 121 | 53.19 |
| 07/27/2026 16:28 | 100 | 53.19 |
| 07/27/2026 16:27 | 20 | 53.23 |
| 07/27/2026 16:26 | 29 | 53.20 |
| 07/27/2026 16:26 | 20 | 53.20 |
| 07/27/2026 16:26 | 100 | 53.23 |
| 07/27/2026 16:26 | 100 | 53.23 |
| 07/27/2026 16:26 | 86 | 53.23 |
| 07/27/2026 16:26 | 14 | 53.23 |
| 07/27/2026 16:25 | 100 | 53.22 |
| 07/27/2026 16:25 | 100 | 53.23 |
| 07/27/2026 16:25 | 9 | 53.21 |
| 07/27/2026 16:25 | 5 | 53.21 |
| 07/27/2026 16:25 | 10 | 53.21 |
| 07/27/2026 16:25 | 24 | 53.16 |
| 07/27/2026 16:25 | 5 | 53.20 |
| 07/27/2026 16:25 | 15 | 53.20 |
| 07/27/2026 16:25 | 5 | 53.20 |
| 07/27/2026 16:25 | 90 | 53.20 |
| 07/27/2026 16:25 | 5 | 53.19 |
| 07/27/2026 16:25 | 95 | 53.19 |
| 07/27/2026 16:24 | 20 | 53.15 |
| 07/27/2026 16:24 | 2 | 53.11 |
| 07/27/2026 16:24 | 12 | 53.16 |
| 07/27/2026 16:23 | 50 | 53.20 |
| 07/27/2026 16:23 | 20 | 53.21 |
| 07/27/2026 16:23 | 1 | 53.22 |
| 07/27/2026 16:21 | 47 | 53.26 |
| 07/27/2026 16:20 | 10 | 53.32 |
| 07/27/2026 16:19 | 25 | 53.34 |
| 07/27/2026 16:19 | 52 | 53.34 |
| 07/27/2026 16:17 | 39 | 53.36 |
| 07/27/2026 16:17 | 52 | 53.37 |
| 07/27/2026 16:17 | 10 | 53.45 |
| 07/27/2026 16:17 | 40 | 53.45 |
| 07/27/2026 16:17 | 60 | 53.45 |
| 07/27/2026 16:17 | 40 | 53.47 |
| 07/27/2026 16:17 | 6 | 53.54 |
| 07/27/2026 16:17 | 6 | 53.54 |
| 07/27/2026 16:17 | 6 | 53.54 |
| 07/27/2026 16:16 | 2 | 53.53 |
| 07/27/2026 16:16 | 100 | 53.53 |
| 07/27/2026 16:14 | 100 | 53.44 |
| 07/27/2026 16:14 | 56 | 53.44 |
| 07/27/2026 16:14 | 100 | 53.45 |
| 07/27/2026 16:14 | 20 | 53.49 |
| 07/27/2026 16:14 | 100 | 53.49 |
| 07/27/2026 16:14 | 31 | 53.48 |
| 07/27/2026 16:14 | 69 | 53.48 |
| 07/27/2026 16:14 | 31 | 53.48 |
| 07/27/2026 16:14 | 100 | 53.47 |
| 07/27/2026 16:14 | 18 | 53.47 |
| 07/27/2026 16:13 | 49 | 53.49 |
| 07/27/2026 16:13 | 49 | 53.49 |
| 07/27/2026 16:13 | 51 | 53.49 |
| 07/27/2026 16:13 | 100 | 53.49 |
| 07/27/2026 16:12 | 85 | 53.43 |
| 07/27/2026 16:12 | 15 | 53.43 |
| 07/27/2026 16:12 | 50 | 53.425 |
| 07/27/2026 16:10 | 11 | 53.34 |
| 07/27/2026 16:10 | 41 | 53.34 |
| 07/27/2026 16:10 | 52 | 53.35 |
| 07/27/2026 16:10 | 24 | 53.36 |
| 07/27/2026 16:10 | 400 | 53.40 |
| 07/27/2026 16:09 | 15 | 53.51 |
| 07/27/2026 16:09 | 25 | 53.51 |
| 07/27/2026 16:07 | 70 | 53.45 |
| 07/27/2026 16:06 | 100 | 53.39 |
| 07/27/2026 16:06 | 1 | 53.40 |
| 07/27/2026 16:06 | 100 | 53.40 |
| 07/27/2026 16:06 | 100 | 53.45 |
| 07/27/2026 16:06 | 52 | 53.46 |
| 07/27/2026 16:06 | 45 | 53.46 |
| 07/27/2026 16:06 | 163 | 53.46 |
| 07/27/2026 16:05 | 4 | 53.49 |
| 07/27/2026 16:05 | 2 | 53.54 |
| 07/27/2026 16:05 | 5 | 53.53 |
| 07/27/2026 16:05 | 13 | 53.53 |
| 07/27/2026 16:05 | 8 | 53.54 |
| 07/27/2026 16:04 | 100 | 53.40 |
| 07/27/2026 16:04 | 8 | 53.19 |
| 07/27/2026 16:04 | 32 | 53.19 |
| 07/27/2026 16:04 | 100 | 53.19 |
| 07/27/2026 16:04 | 100 | 53.20 |
| 07/27/2026 16:04 | 100 | 53.21 |
| 07/27/2026 16:04 | 100 | 53.22 |
| 07/27/2026 16:04 | 100 | 53.23 |
| 07/27/2026 16:04 | 100 | 53.23 |
| 07/27/2026 16:04 | 20 | 53.23 |
| 07/27/2026 16:04 | 100 | 53.295 |
| 07/27/2026 16:03 | 7 | 53.25 |
| 07/27/2026 16:03 | 100 | 53.25 |
| 07/27/2026 16:03 | 100 | 53.25 |
| 07/27/2026 16:03 | 100 | 53.25 |
| 07/27/2026 16:03 | 100 | 53.28 |
| 07/27/2026 16:03 | 79 | 53.14 |
| 07/27/2026 16:03 | 1 | 53.14 |
| 07/27/2026 16:03 | 20 | 53.17 |
| 07/27/2026 16:02 | 100 | 53.23 |
| 07/27/2026 16:02 | 100 | 53.22 |
| 07/27/2026 16:02 | 100 | 53.21 |
| 07/27/2026 16:02 | 1 | 52.93 |
| 07/27/2026 16:02 | 10 | 52.96 |
| 07/27/2026 16:02 | 33 | 52.96 |
| 07/27/2026 16:02 | 100 | 52.96 |
| 07/27/2026 16:02 | 1 | 53.03 |
| 07/27/2026 16:01 | 19 | 53.04 |
| 07/27/2026 15:59 | 1 | 53.22 |
| 07/27/2026 15:59 | 50 | 53.25 |
| 07/27/2026 15:59 | 10 | 53.26 |
| 07/27/2026 15:59 | 12 | 53.26 |
| 07/27/2026 15:59 | 88 | 53.26 |
| 07/27/2026 15:58 | 20 | 53.30 |
| 07/27/2026 15:58 | 80 | 53.30 |
| 07/27/2026 15:58 | 20 | 53.30 |
| 07/27/2026 15:58 | 100 | 53.31 |
| 07/27/2026 15:58 | 77 | 53.29 |
| 07/27/2026 15:58 | 20 | 53.32 |
| 07/27/2026 15:57 | 300 | 53.32 |
| 07/27/2026 15:57 | 300 | 53.32 |
| 07/27/2026 15:57 | 200 | 53.32 |
| 07/27/2026 15:57 | 25 | 53.305 |
| 07/27/2026 15:57 | 25 | 53.305 |
| 07/27/2026 15:57 | 25 | 53.305 |
| 07/27/2026 15:57 | 20 | 53.32 |
| 07/27/2026 15:57 | 100 | 53.41 |
| 07/27/2026 15:56 | 11 | 53.38 |
| 07/27/2026 15:56 | 43 | 53.38 |
| 07/27/2026 15:56 | 24 | 53.39 |
| 07/27/2026 15:56 | 42 | 53.39 |
| 07/27/2026 15:56 | 1 | 53.39 |
| 07/27/2026 15:56 | 400 | 53.39 |
| 07/27/2026 15:56 | 19 | 53.40 |
| 07/27/2026 15:56 | 5 | 53.40 |
| 07/27/2026 15:55 | 48 | 53.42 |
| 07/27/2026 15:55 | 2 | 53.54 |
| 07/27/2026 15:55 | 40 | 53.50 |
| 07/27/2026 15:55 | 10 | 53.54 |
| 07/27/2026 15:55 | 50 | 53.49 |
| 07/27/2026 15:55 | 35 | 53.49 |
| 07/27/2026 15:55 | 60 | 53.47 |
| 07/27/2026 15:55 | 40 | 53.47 |
| 07/27/2026 15:55 | 60 | 53.46 |
| 07/27/2026 15:55 | 40 | 53.46 |
| 07/27/2026 15:54 | 24 | 53.43 |
| 07/27/2026 15:54 | 100 | 53.39 |
| 07/27/2026 15:52 | 24 | 53.36 |
| 07/27/2026 15:52 | 76 | 53.36 |
| 07/27/2026 15:52 | 1000 | 53.36 |
| 07/27/2026 15:52 | 100 | 53.37 |
| 07/27/2026 15:52 | 42 | 53.37 |
| 07/27/2026 15:52 | 45 | 53.40 |
| 07/27/2026 15:51 | 1 | 53.46 |
| 07/27/2026 15:51 | 42 | 53.46 |
| 07/27/2026 15:51 | 1 | 53.47 |
| 07/27/2026 15:51 | 38 | 53.49 |
| 07/27/2026 15:51 | 5 | 53.49 |
| 07/27/2026 15:51 | 20 | 53.50 |
| 07/27/2026 15:51 | 2 | 53.50 |
| 07/27/2026 15:51 | 2 | 53.54 |
| 07/27/2026 15:50 | 98 | 53.50 |
| 07/27/2026 15:50 | 100 | 53.51 |
| 07/27/2026 15:50 | 80 | 53.50 |
| 07/27/2026 15:50 | 20 | 53.52 |
| 07/27/2026 15:49 | 22 | 53.55 |
| 07/27/2026 15:48 | 16 | 53.60 |
| 07/27/2026 15:48 | 1 | 53.54 |
| 07/27/2026 15:48 | 1 | 53.49 |
| 07/27/2026 15:48 | 4 | 53.49 |
| 07/27/2026 15:48 | 96 | 53.49 |
| 07/27/2026 15:47 | 100 | 53.345 |
| 07/27/2026 15:46 | 20 | 53.35 |
| 07/27/2026 15:46 | 25 | 53.39 |
| 07/27/2026 15:46 | 38 | 53.45 |
| 07/27/2026 15:45 | 20 | 53.38 |
| 07/27/2026 15:45 | 8 | 53.38 |
| 07/27/2026 15:45 | 99 | 53.45 |
| 07/27/2026 15:45 | 1 | 53.42 |
| 07/27/2026 15:45 | 8 | 53.37 |
| 07/27/2026 15:45 | 100 | 53.37 |
| 07/27/2026 15:45 | 100 | 53.36 |
| 07/27/2026 15:44 | 100 | 53.18 |
| 07/27/2026 15:44 | 100 | 53.21 |
| 07/27/2026 15:43 | 20 | 53.25 |
| 07/27/2026 15:43 | 55 | 53.25 |
| 07/27/2026 15:43 | 45 | 53.25 |
| 07/27/2026 15:43 | 100 | 53.25 |
| 07/27/2026 15:43 | 20 | 53.26 |
| 07/27/2026 15:43 | 1 | 53.26 |
| 07/27/2026 15:43 | 100 | 53.26 |
| 07/27/2026 15:43 | 100 | 53.26 |
| 07/27/2026 15:43 | 20 | 53.26 |
| 07/27/2026 15:43 | 3 | 53.26 |
| 07/27/2026 15:43 | 1 | 53.26 |
| 07/27/2026 15:43 | 32 | 53.26 |
| 07/27/2026 15:43 | 20 | 53.26 |
| 07/27/2026 15:43 | 100 | 53.26 |
| 07/27/2026 15:40 | 1 | 53.37 |
| 07/27/2026 15:40 | 100 | 53.37 |
| 07/27/2026 15:40 | 32 | 53.37 |
| 07/27/2026 15:40 | 25 | 53.275 |
| 07/27/2026 15:40 | 14 | 53.34 |
| 07/27/2026 15:38 | 11 | 53.155 |
| 07/27/2026 15:37 | 1 | 53.01 |
| 07/27/2026 15:35 | 100 | 52.995 |
| 07/27/2026 15:33 | 1 | 52.95 |
| 07/27/2026 15:33 | 1 | 52.95 |
| 07/27/2026 15:33 | 1 | 52.95 |
| 07/27/2026 15:33 | 16 | 52.95 |
| 07/27/2026 15:33 | 20 | 52.95 |
| 07/27/2026 15:33 | 1 | 52.97 |
| 07/27/2026 15:33 | 100 | 52.98 |
| 07/27/2026 15:33 | 24 | 52.98 |
| 07/27/2026 15:33 | 10 | 52.99 |
| 07/27/2026 15:33 | 100 | 52.99 |
| 07/27/2026 15:33 | 100 | 53.02 |
| 07/27/2026 15:33 | 1 | 53.00 |
| 07/27/2026 15:33 | 100 | 53.02 |
| 07/27/2026 15:33 | 300 | 53.03 |
| 07/27/2026 15:33 | 50 | 53.04 |
| 07/27/2026 15:33 | 8 | 53.06 |
| 07/27/2026 15:33 | 100 | 53.06 |
| 07/27/2026 15:33 | 100 | 53.07 |
| 07/27/2026 15:31 | 1 | 53.32 |
| 07/27/2026 15:30 | 100 | 53.20 |
| 07/27/2026 15:30 | 3731 | 53.50 |
| 07/27/2026 15:30 | 3731 | 53.50 |