Large gap with delayed quotes
|
Official
07/28/2026
-
01:00:00
|
Bid
07/27/2026 -
22:00:00
|
Bid Volume |
Ask
07/27/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
312.15
-0.21
(
-0.07% )
|
312.14
|
80 |
312.45
|
360 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 18762 | 312.15 |
| 07/27/2026 21:59 | 114 | 312.45 |
| 07/27/2026 21:59 | 16 | 312.45 |
| 07/27/2026 21:59 | 5 | 312.45 |
| 07/27/2026 21:59 | 65 | 312.45 |
| 07/27/2026 21:59 | 8 | 312.44 |
| 07/27/2026 21:59 | 32 | 312.44 |
| 07/27/2026 21:59 | 64 | 312.40 |
| 07/27/2026 21:59 | 100 | 312.38 |
| 07/27/2026 21:59 | 42 | 312.39 |
| 07/27/2026 21:59 | 6 | 312.35 |
| 07/27/2026 21:59 | 94 | 312.35 |
| 07/27/2026 21:59 | 25 | 312.39 |
| 07/27/2026 21:59 | 25 | 312.38 |
| 07/27/2026 21:59 | 75 | 312.38 |
| 07/27/2026 21:59 | 42 | 312.44 |
| 07/27/2026 21:59 | 25 | 312.42 |
| 07/27/2026 21:59 | 25 | 312.42 |
| 07/27/2026 21:59 | 25 | 312.42 |
| 07/27/2026 21:59 | 25 | 312.42 |
| 07/27/2026 21:59 | 50 | 312.42 |
| 07/27/2026 21:59 | 60 | 312.36 |
| 07/27/2026 21:59 | 2 | 312.05 |
| 07/27/2026 21:59 | 1 | 312.05 |
| 07/27/2026 21:59 | 1 | 312.255 |
| 07/27/2026 21:59 | 33 | 312.04 |
| 07/27/2026 21:59 | 33 | 312.05 |
| 07/27/2026 21:59 | 42 | 312.05 |
| 07/27/2026 21:59 | 10 | 312.15 |
| 07/27/2026 21:59 | 40 | 312.255 |
| 07/27/2026 21:59 | 1 | 312.255 |
| 07/27/2026 21:59 | 1 | 312.255 |
| 07/27/2026 21:59 | 6 | 312.255 |
| 07/27/2026 21:59 | 1 | 312.42 |
| 07/27/2026 21:59 | 9 | 312.42 |
| 07/27/2026 21:59 | 25 | 312.48 |
| 07/27/2026 21:59 | 25 | 312.46 |
| 07/27/2026 21:59 | 25 | 312.46 |
| 07/27/2026 21:59 | 25 | 312.46 |
| 07/27/2026 21:59 | 20 | 312.44 |
| 07/27/2026 21:59 | 2 | 312.44 |
| 07/27/2026 21:59 | 22 | 312.44 |
| 07/27/2026 21:59 | 12 | 312.22 |
| 07/27/2026 21:59 | 16 | 312.44 |
| 07/27/2026 21:59 | 23 | 312.32 |
| 07/27/2026 21:59 | 17 | 312.28 |
| 07/27/2026 21:59 | 1 | 312.28 |
| 07/27/2026 21:59 | 40 | 312.28 |
| 07/27/2026 21:59 | 2 | 312.28 |
| 07/27/2026 21:59 | 12 | 312.29 |
| 07/27/2026 21:59 | 27 | 312.32 |
| 07/27/2026 21:59 | 24 | 312.035 |
| 07/27/2026 21:59 | 8 | 312.15 |
| 07/27/2026 21:59 | 40 | 312.26 |
| 07/27/2026 21:59 | 33 | 312.26 |
| 07/27/2026 21:59 | 1 | 312.09 |
| 07/27/2026 21:59 | 840 | 312.03 |
| 07/27/2026 21:59 | 993 | 312.03 |
| 07/27/2026 21:59 | 240 | 312.03 |
| 07/27/2026 21:59 | 71 | 312.03 |
| 07/27/2026 21:59 | 200 | 312.03 |
| 07/27/2026 21:59 | 128 | 312.03 |
| 07/27/2026 21:59 | 8 | 312.03 |
| 07/27/2026 21:59 | 2 | 312.15 |
| 07/27/2026 21:59 | 839 | 312.15 |
| 07/27/2026 21:59 | 1 | 312.15 |
| 07/27/2026 21:59 | 1 | 311.925 |
| 07/27/2026 21:59 | 1 | 312.03 |
| 07/27/2026 21:59 | 5 | 312.05 |
| 07/27/2026 21:59 | 5 | 312.05 |
| 07/27/2026 21:59 | 2 | 311.895 |
| 07/27/2026 21:59 | 2 | 312.10 |
| 07/27/2026 21:59 | 1 | 312.10 |
| 07/27/2026 21:59 | 2 | 312.08 |
| 07/27/2026 21:59 | 40 | 312.01 |
| 07/27/2026 21:59 | 40 | 312.00 |
| 07/27/2026 21:59 | 40 | 312.00 |
| 07/27/2026 21:59 | 18 | 312.00 |
| 07/27/2026 21:59 | 21 | 311.85 |
| 07/27/2026 21:59 | 19 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 38 | 311.85 |
| 07/27/2026 21:59 | 2 | 311.85 |
| 07/27/2026 21:59 | 38 | 311.85 |
| 07/27/2026 21:59 | 2 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 40 | 311.85 |
| 07/27/2026 21:59 | 39 | 311.85 |
| 07/27/2026 21:59 | 1 | 311.85 |
| 07/27/2026 21:59 | 10 | 311.80 |
| 07/27/2026 21:59 | 25 | 311.80 |
| 07/27/2026 21:59 | 4 | 311.80 |
| 07/27/2026 21:59 | 25 | 311.80 |
| 07/27/2026 21:59 | 25 | 311.80 |
| 07/27/2026 21:59 | 1 | 311.76 |
| 07/27/2026 21:59 | 38 | 311.76 |
| 07/27/2026 21:59 | 752 | 311.68 |
| 07/27/2026 21:59 | 88 | 311.68 |
| 07/27/2026 21:59 | 13 | 311.63 |
| 07/27/2026 21:59 | 2 | 311.63 |
| 07/27/2026 21:59 | 3 | 311.63 |
| 07/27/2026 21:59 | 20 | 311.61 |
| 07/27/2026 21:59 | 20 | 311.61 |
| 07/27/2026 21:59 | 3 | 311.61 |
| 07/27/2026 21:59 | 32 | 311.61 |
| 07/27/2026 21:59 | 8 | 311.61 |
| 07/27/2026 21:59 | 1 | 311.55 |
| 07/27/2026 21:59 | 1 | 311.54 |
| 07/27/2026 21:59 | 70 | 311.39 |
| 07/27/2026 21:59 | 23 | 311.43 |
| 07/27/2026 21:59 | 11 | 311.40 |
| 07/27/2026 21:59 | 6 | 311.38 |
| 07/27/2026 21:59 | 4 | 311.55 |
| 07/27/2026 21:59 | 1 | 311.38 |
| 07/27/2026 21:59 | 1 | 311.38 |
| 07/27/2026 21:59 | 3 | 311.38 |
| 07/27/2026 21:59 | 40 | 311.38 |
| 07/27/2026 21:58 | 40 | 311.165 |
| 07/27/2026 21:58 | 28 | 311.10 |
| 07/27/2026 21:58 | 12 | 311.10 |
| 07/27/2026 21:58 | 40 | 311.10 |
| 07/27/2026 21:58 | 40 | 311.10 |
| 07/27/2026 21:58 | 21 | 311.10 |
| 07/27/2026 21:58 | 19 | 311.10 |
| 07/27/2026 21:58 | 120 | 311.10 |
| 07/27/2026 21:58 | 40 | 311.10 |
| 07/27/2026 21:58 | 40 | 311.10 |
| 07/27/2026 21:58 | 40 | 311.10 |
| 07/27/2026 21:58 | 2 | 310.92 |
| 07/27/2026 21:58 | 9 | 310.92 |
| 07/27/2026 21:58 | 10 | 310.92 |
| 07/27/2026 21:58 | 5 | 310.89 |
| 07/27/2026 21:58 | 5 | 310.87 |
| 07/27/2026 21:58 | 1 | 310.74 |
| 07/27/2026 21:58 | 1 | 310.74 |
| 07/27/2026 21:58 | 2 | 310.74 |
| 07/27/2026 21:58 | 1 | 310.74 |
| 07/27/2026 21:58 | 1 | 310.74 |
| 07/27/2026 21:58 | 16 | 310.34 |
| 07/27/2026 21:58 | 18 | 310.34 |
| 07/27/2026 21:58 | 87 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 5 | 310.34 |
| 07/27/2026 21:58 | 35 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 19 | 310.34 |
| 07/27/2026 21:58 | 3 | 310.34 |
| 07/27/2026 21:58 | 1 | 310.34 |
| 07/27/2026 21:58 | 1 | 310.34 |
| 07/27/2026 21:58 | 4 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 2 | 310.34 |
| 07/27/2026 21:58 | 45 | 310.33 |
| 07/27/2026 21:58 | 28 | 310.21 |
| 07/27/2026 21:58 | 5 | 310.33 |
| 07/27/2026 21:58 | 38 | 310.34 |
| 07/27/2026 21:58 | 24 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 3 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 40 | 310.34 |
| 07/27/2026 21:58 | 60 | 310.33 |
| 07/27/2026 21:58 | 50 | 310.33 |
| 07/27/2026 21:58 | 60 | 310.29 |
| 07/27/2026 21:58 | 60 | 310.20 |
| 07/27/2026 21:58 | 100 | 310.19 |
| 07/27/2026 21:58 | 3 | 310.04 |
| 07/27/2026 21:58 | 38 | 310.06 |
| 07/27/2026 21:58 | 2 | 310.06 |
| 07/27/2026 21:58 | 1 | 310.06 |
| 07/27/2026 21:58 | 1 | 310.06 |
| 07/27/2026 21:58 | 24 | 310.06 |
| 07/27/2026 21:58 | 20 | 310.06 |
| 07/27/2026 21:58 | 3 | 310.06 |
| 07/27/2026 21:58 | 8 | 310.06 |
| 07/27/2026 21:58 | 10 | 310.06 |
| 07/27/2026 21:58 | 6 | 310.06 |
| 07/27/2026 21:58 | 15 | 310.06 |
| 07/27/2026 21:58 | 1 | 310.06 |
| 07/27/2026 21:58 | 5 | 310.06 |
| 07/27/2026 21:58 | 2 | 310.06 |
| 07/27/2026 21:58 | 40 | 310.06 |
| 07/27/2026 21:58 | 6 | 310.06 |
| 07/27/2026 21:58 | 40 | 310.06 |
| 07/27/2026 21:58 | 2 | 310.07 |
| 07/27/2026 21:58 | 4 | 310.29 |
| 07/27/2026 21:58 | 6 | 310.29 |
| 07/27/2026 21:57 | 2 | 310.14 |
| 07/27/2026 21:57 | 2 | 310.12 |
| 07/27/2026 21:57 | 12 | 309.88 |
| 07/27/2026 21:57 | 80 | 309.88 |
| 07/27/2026 21:57 | 2 | 310.12 |
| 07/27/2026 21:57 | 2 | 310.12 |
| 07/27/2026 21:57 | 2 | 310.12 |
| 07/27/2026 21:57 | 2 | 310.10 |
| 07/27/2026 21:57 | 2 | 310.10 |
| 07/27/2026 21:57 | 4 | 309.96 |
| 07/27/2026 21:57 | 40 | 309.85 |
| 07/27/2026 21:57 | 5 | 309.85 |
| 07/27/2026 21:57 | 1 | 309.85 |
| 07/27/2026 21:57 | 8 | 309.85 |
| 07/27/2026 21:57 | 12 | 309.85 |
| 07/27/2026 21:57 | 4 | 309.85 |
| 07/27/2026 21:57 | 2 | 309.85 |
| 07/27/2026 21:57 | 37 | 309.73 |
| 07/27/2026 21:57 | 1 | 309.85 |
| 07/27/2026 21:57 | 1 | 309.85 |
| 07/27/2026 21:57 | 3 | 309.85 |
| 07/27/2026 21:57 | 3 | 309.85 |
| 07/27/2026 21:57 | 40 | 309.73 |
| 07/27/2026 21:57 | 4 | 309.71 |
| 07/27/2026 21:57 | 1 | 309.71 |
| 07/27/2026 21:57 | 15 | 309.71 |
| 07/27/2026 21:57 | 4 | 309.71 |
| 07/27/2026 21:57 | 17 | 309.54 |
| 07/27/2026 21:57 | 9 | 309.56 |
| 07/27/2026 21:57 | 8 | 309.56 |
| 07/27/2026 21:57 | 12 | 309.56 |
| 07/27/2026 21:57 | 5 | 309.56 |
| 07/27/2026 21:57 | 21 | 309.56 |
| 07/27/2026 21:57 | 2 | 309.58 |
| 07/27/2026 21:56 | 3 | 309.56 |
| 07/27/2026 21:56 | 16 | 309.56 |
| 07/27/2026 21:56 | 40 | 309.58 |
| 07/27/2026 21:56 | 40 | 309.58 |
| 07/27/2026 21:56 | 40 | 309.58 |
| 07/27/2026 21:56 | 1 | 309.58 |
| 07/27/2026 21:56 | 40 | 309.58 |
| 07/27/2026 21:56 | 1 | 309.60 |
| 07/27/2026 21:56 | 1 | 309.61 |
| 07/27/2026 21:56 | 4 | 310.09 |
| 07/27/2026 21:56 | 1 | 310.09 |
| 07/27/2026 21:56 | 40 | 309.82 |
| 07/27/2026 21:56 | 40 | 309.82 |
| 07/27/2026 21:56 | 6 | 309.76 |
| 07/27/2026 21:55 | 2 | 309.89 |
| 07/27/2026 21:55 | 60 | 309.87 |
| 07/27/2026 21:55 | 60 | 309.83 |
| 07/27/2026 21:55 | 40 | 309.53 |
| 07/27/2026 21:55 | 39 | 309.55 |
| 07/27/2026 21:55 | 1 | 309.59 |
| 07/27/2026 21:55 | 100 | 309.61 |
| 07/27/2026 21:55 | 20 | 309.61 |
| 07/27/2026 21:55 | 18 | 309.62 |
| 07/27/2026 21:55 | 17 | 309.63 |
| 07/27/2026 21:55 | 23 | 309.63 |
| 07/27/2026 21:55 | 3 | 309.63 |
| 07/27/2026 21:55 | 40 | 309.63 |
| 07/27/2026 21:55 | 17 | 309.64 |
| 07/27/2026 21:55 | 3 | 309.64 |
| 07/27/2026 21:55 | 50 | 309.64 |
| 07/27/2026 21:55 | 1 | 309.65 |
| 07/27/2026 21:55 | 100 | 309.97 |
| 07/27/2026 21:55 | 60 | 310.00 |
| 07/27/2026 21:55 | 1 | 309.78 |
| 07/27/2026 21:55 | 40 | 309.78 |
| 07/27/2026 21:55 | 40 | 309.78 |
| 07/27/2026 21:55 | 40 | 309.78 |
| 07/27/2026 21:55 | 25 | 309.72 |
| 07/27/2026 21:55 | 1 | 309.68 |
| 07/27/2026 21:54 | 24 | 309.04 |
| 07/27/2026 21:54 | 16 | 309.12 |
| 07/27/2026 21:50 | 40 | 309.10 |
| 07/27/2026 21:50 | 1 | 309.41 |
| 07/27/2026 21:49 | 16 | 309.07 |
| 07/27/2026 21:49 | 1 | 308.34 |
| 07/27/2026 21:49 | 20 | 308.27 |
| 07/27/2026 21:49 | 20 | 308.27 |
| 07/27/2026 21:49 | 1 | 308.29 |
| 07/27/2026 21:49 | 40 | 308.27 |
| 07/27/2026 21:49 | 100 | 308.27 |
| 07/27/2026 21:49 | 1 | 308.27 |
| 07/27/2026 21:49 | 8 | 308.10 |
| 07/27/2026 21:49 | 58 | 308.10 |
| 07/27/2026 21:49 | 22 | 308.10 |
| 07/27/2026 21:49 | 6 | 308.10 |
| 07/27/2026 21:49 | 80 | 308.10 |
| 07/27/2026 21:49 | 14 | 308.10 |
| 07/27/2026 21:49 | 9 | 308.10 |
| 07/27/2026 21:49 | 9 | 308.10 |
| 07/27/2026 21:49 | 48 | 308.10 |
| 07/27/2026 21:49 | 32 | 308.10 |
| 07/27/2026 21:49 | 48 | 308.10 |
| 07/27/2026 21:49 | 32 | 308.10 |
| 07/27/2026 21:49 | 40 | 308.10 |
| 07/27/2026 21:49 | 8 | 308.10 |
| 07/27/2026 21:49 | 40 | 308.10 |
| 07/27/2026 21:49 | 40 | 308.10 |
| 07/27/2026 21:45 | 3 | 307.61 |
| 07/27/2026 21:45 | 1 | 307.61 |
| 07/27/2026 21:45 | 20 | 307.67 |
| 07/27/2026 21:45 | 20 | 307.67 |
| 07/27/2026 21:45 | 18 | 307.67 |
| 07/27/2026 21:45 | 11 | 307.67 |
| 07/27/2026 21:45 | 26 | 307.68 |
| 07/27/2026 21:44 | 9 | 307.70 |
| 07/27/2026 21:44 | 12 | 307.70 |
| 07/27/2026 21:44 | 7 | 307.69 |
| 07/27/2026 21:44 | 1 | 307.69 |
| 07/27/2026 21:44 | 4 | 307.69 |
| 07/27/2026 21:44 | 4 | 307.69 |
| 07/27/2026 21:44 | 3 | 307.69 |
| 07/27/2026 21:44 | 1 | 307.69 |
| 07/27/2026 21:44 | 2 | 307.69 |
| 07/27/2026 21:44 | 1 | 307.69 |
| 07/27/2026 21:44 | 1 | 307.70 |
| 07/27/2026 21:43 | 3 | 307.70 |
| 07/27/2026 21:43 | 2 | 307.75 |
| 07/27/2026 21:43 | 1 | 307.70 |
| 07/27/2026 21:42 | 1 | 307.69 |
| 07/27/2026 21:42 | 1 | 307.69 |
| 07/27/2026 21:41 | 40 | 307.77 |
| 07/27/2026 21:41 | 1 | 307.77 |
| 07/27/2026 21:41 | 40 | 308.00 |
| 07/27/2026 21:41 | 11 | 307.68 |
| 07/27/2026 21:41 | 10 | 307.68 |
| 07/27/2026 21:41 | 9 | 307.68 |
| 07/27/2026 21:40 | 1 | 307.68 |
| 07/27/2026 21:40 | 40 | 307.85 |
| 07/27/2026 21:39 | 1 | 308.27 |
| 07/27/2026 21:38 | 16 | 307.80 |
| 07/27/2026 21:38 | 10 | 307.86 |
| 07/27/2026 21:38 | 5 | 307.86 |
| 07/27/2026 21:38 | 20 | 308.24 |
| 07/27/2026 21:38 | 100 | 308.22 |
| 07/27/2026 21:38 | 1 | 308.16 |
| 07/27/2026 21:37 | 41 | 308.54 |
| 07/27/2026 21:37 | 200 | 308.40 |
| 07/27/2026 21:37 | 40 | 308.40 |
| 07/27/2026 21:37 | 1 | 308.28 |
| 07/27/2026 21:36 | 2 | 308.16 |
| 07/27/2026 21:36 | 29 | 308.43 |
| 07/27/2026 21:36 | 1 | 308.43 |
| 07/27/2026 21:35 | 5 | 308.43 |
| 07/27/2026 21:34 | 40 | 308.60 |
| 07/27/2026 21:34 | 3 | 308.34 |
| 07/27/2026 21:32 | 2 | 308.20 |
| 07/27/2026 21:32 | 16 | 308.20 |
| 07/27/2026 21:32 | 1 | 308.31 |
| 07/27/2026 21:32 | 7 | 308.34 |
| 07/27/2026 21:32 | 10 | 308.34 |
| 07/27/2026 21:32 | 3 | 308.34 |
| 07/27/2026 21:32 | 2 | 308.36 |
| 07/27/2026 21:32 | 2 | 308.36 |
| 07/27/2026 21:31 | 6 | 308.43 |
| 07/27/2026 21:30 | 7 | 308.53 |
| 07/27/2026 21:30 | 15 | 308.58 |
| 07/27/2026 21:30 | 5 | 308.40 |
| 07/27/2026 21:30 | 35 | 308.41 |
| 07/27/2026 21:29 | 15 | 308.41 |
| 07/27/2026 21:29 | 1 | 308.47 |
| 07/27/2026 21:29 | 13 | 308.47 |
| 07/27/2026 21:28 | 6 | 308.47 |
| 07/27/2026 21:28 | 68 | 308.50 |
| 07/27/2026 21:28 | 31 | 308.50 |
| 07/27/2026 21:26 | 2 | 308.49 |
| 07/27/2026 21:25 | 3 | 308.82 |
| 07/27/2026 21:25 | 40 | 308.77 |
| 07/27/2026 21:25 | 30 | 308.77 |
| 07/27/2026 21:25 | 10 | 308.77 |
| 07/27/2026 21:25 | 50 | 308.76 |
| 07/27/2026 21:25 | 20 | 308.76 |
| 07/27/2026 21:25 | 80 | 308.76 |
| 07/27/2026 21:25 | 40 | 308.76 |
| 07/27/2026 21:25 | 2 | 308.76 |
| 07/27/2026 21:25 | 60 | 308.74 |
| 07/27/2026 21:25 | 20 | 308.69 |
| 07/27/2026 21:25 | 60 | 308.65 |
| 07/27/2026 21:25 | 20 | 308.69 |
| 07/27/2026 21:25 | 60 | 308.65 |
| 07/27/2026 21:25 | 1 | 308.78 |
| 07/27/2026 21:25 | 10 | 308.96 |
| 07/27/2026 21:25 | 10 | 308.97 |
| 07/27/2026 21:25 | 10 | 308.98 |
| 07/27/2026 21:25 | 3 | 308.98 |
| 07/27/2026 21:25 | 35 | 308.98 |
| 07/27/2026 21:25 | 7 | 309.17 |
| 07/27/2026 21:25 | 7 | 309.17 |
| 07/27/2026 21:25 | 10 | 308.99 |
| 07/27/2026 21:25 | 40 | 308.99 |
| 07/27/2026 21:25 | 20 | 309.00 |
| 07/27/2026 21:25 | 50 | 309.00 |
| 07/27/2026 21:25 | 60 | 309.07 |
| 07/27/2026 21:25 | 60 | 309.11 |
| 07/27/2026 21:25 | 40 | 309.12 |
| 07/27/2026 21:23 | 20 | 309.25 |
| 07/27/2026 21:23 | 30 | 309.25 |
| 07/27/2026 21:23 | 40 | 309.28 |
| 07/27/2026 21:23 | 3 | 309.29 |
| 07/27/2026 21:23 | 71 | 309.29 |
| 07/27/2026 21:23 | 20 | 309.30 |
| 07/27/2026 21:23 | 20 | 309.30 |
| 07/27/2026 21:23 | 20 | 309.31 |
| 07/27/2026 21:23 | 2 | 309.44 |
| 07/27/2026 21:23 | 22 | 309.61 |
| 07/27/2026 21:23 | 22 | 309.60 |
| 07/27/2026 21:23 | 22 | 309.60 |
| 07/27/2026 21:23 | 1 | 309.60 |
| 07/27/2026 21:23 | 22 | 309.60 |
| 07/27/2026 21:23 | 8 | 309.60 |
| 07/27/2026 21:23 | 22 | 309.59 |
| 07/27/2026 21:23 | 22 | 309.59 |
| 07/27/2026 21:23 | 17 | 309.29 |
| 07/27/2026 21:23 | 1 | 309.30 |
| 07/27/2026 21:23 | 10 | 309.30 |
| 07/27/2026 21:23 | 13 | 309.30 |
| 07/27/2026 21:23 | 30 | 309.31 |
| 07/27/2026 21:23 | 10 | 309.31 |
| 07/27/2026 21:23 | 10 | 309.31 |
| 07/27/2026 21:23 | 20 | 309.32 |
| 07/27/2026 21:22 | 7 | 309.69 |
| 07/27/2026 21:21 | 6 | 309.81 |
| 07/27/2026 21:21 | 62 | 309.65 |
| 07/27/2026 21:21 | 14 | 308.87 |
| 07/27/2026 21:19 | 1 | 308.83 |
| 07/27/2026 21:17 | 7 | 308.81 |
| 07/27/2026 21:17 | 6 | 309.01 |
| 07/27/2026 21:16 | 1 | 309.08 |
| 07/27/2026 21:15 | 15 | 309.08 |
| 07/27/2026 21:15 | 4 | 309.08 |
| 07/27/2026 21:15 | 20 | 309.09 |
| 07/27/2026 21:15 | 9 | 309.11 |
| 07/27/2026 21:15 | 30 | 309.11 |
| 07/27/2026 21:15 | 1 | 309.11 |
| 07/27/2026 21:15 | 37 | 309.12 |
| 07/27/2026 21:15 | 3 | 309.13 |
| 07/27/2026 21:13 | 3 | 309.11 |
| 07/27/2026 21:13 | 3 | 309.11 |
| 07/27/2026 21:12 | 6 | 309.11 |
| 07/27/2026 21:12 | 34 | 309.21 |
| 07/27/2026 21:12 | 1 | 309.21 |
| 07/27/2026 21:12 | 30 | 309.38 |
| 07/27/2026 21:11 | 10 | 309.21 |
| 07/27/2026 21:02 | 22 | 309.86 |
| 07/27/2026 21:02 | 5 | 309.55 |
| 07/27/2026 21:02 | 5 | 309.55 |
| 07/27/2026 21:02 | 5 | 309.55 |
| 07/27/2026 21:02 | 5 | 309.55 |
| 07/27/2026 21:02 | 22 | 309.85 |
| 07/27/2026 20:58 | 1 | 309.29 |
| 07/27/2026 20:54 | 40 | 309.52 |
| 07/27/2026 20:54 | 1 | 309.78 |
| 07/27/2026 20:54 | 20 | 309.71 |
| 07/27/2026 20:54 | 40 | 309.67 |
| 07/27/2026 20:54 | 1 | 309.65 |
| 07/27/2026 20:54 | 16 | 309.65 |
| 07/27/2026 20:54 | 1 | 309.60 |
| 07/27/2026 20:53 | 8 | 309.31 |
| 07/27/2026 20:53 | 1 | 309.30 |
| 07/27/2026 20:53 | 3 | 309.29 |
| 07/27/2026 20:53 | 8 | 309.18 |
| 07/27/2026 20:52 | 1 | 309.09 |
| 07/27/2026 20:52 | 1 | 309.09 |
| 07/27/2026 20:52 | 22 | 309.09 |
| 07/27/2026 20:52 | 39 | 309.08 |
| 07/27/2026 20:52 | 1 | 309.06 |
| 07/27/2026 20:52 | 22 | 308.98 |
| 07/27/2026 20:52 | 42 | 308.94 |
| 07/27/2026 20:51 | 40 | 308.475 |
| 07/27/2026 20:51 | 1 | 308.58 |
| 07/27/2026 20:51 | 8 | 308.80 |
| 07/27/2026 20:51 | 7 | 308.80 |
| 07/27/2026 20:51 | 1 | 308.80 |
| 07/27/2026 20:51 | 1 | 308.80 |
| 07/27/2026 20:51 | 20 | 308.80 |
| 07/27/2026 20:51 | 4 | 308.80 |
| 07/27/2026 20:51 | 16 | 308.80 |
| 07/27/2026 20:51 | 49 | 308.81 |
| 07/27/2026 20:51 | 1 | 308.82 |
| 07/27/2026 20:48 | 19 | 309.02 |
| 07/27/2026 20:32 | 40 | 309.17 |
| 07/27/2026 20:32 | 1 | 309.16 |
| 07/27/2026 20:31 | 4 | 308.63 |
| 07/27/2026 20:30 | 41 | 309.32 |
| 07/27/2026 20:19 | 2 | 308.61 |
| 07/27/2026 20:19 | 12 | 308.61 |
| 07/27/2026 20:19 | 26 | 308.61 |
| 07/27/2026 20:19 | 40 | 308.62 |
| 07/27/2026 20:16 | 40 | 308.81 |
| 07/27/2026 20:16 | 20 | 308.81 |
| 07/27/2026 20:15 | 2 | 308.83 |
| 07/27/2026 20:11 | 1 | 308.99 |
| 07/27/2026 20:03 | 1 | 308.85 |
| 07/27/2026 19:53 | 4 | 309.43 |
| 07/27/2026 19:47 | 6 | 309.43 |
| 07/27/2026 19:47 | 6 | 309.42 |
| 07/27/2026 19:47 | 33 | 308.85 |
| 07/27/2026 19:47 | 7 | 308.85 |
| 07/27/2026 19:47 | 13 | 309.29 |
| 07/27/2026 19:43 | 1 | 307.75 |
| 07/27/2026 19:34 | 20 | 308.56 |
| 07/27/2026 19:33 | 24 | 308.79 |
| 07/27/2026 19:33 | 20 | 308.28 |
| 07/27/2026 19:33 | 30 | 308.12 |
| 07/27/2026 19:33 | 55 | 307.95 |
| 07/27/2026 19:31 | 7 | 307.30 |
| 07/27/2026 19:24 | 21 | 307.30 |
| 07/27/2026 19:22 | 100 | 307.20 |
| 07/27/2026 19:21 | 40 | 307.13 |
| 07/27/2026 19:17 | 3 | 306.19 |
| 07/27/2026 19:17 | 3 | 306.14 |
| 07/27/2026 19:15 | 2 | 306.10 |
| 07/27/2026 19:09 | 20 | 306.21 |
| 07/27/2026 19:05 | 16 | 306.18 |
| 07/27/2026 19:05 | 5 | 306.21 |
| 07/27/2026 19:03 | 3 | 306.16 |
| 07/27/2026 18:59 | 1 | 306.91 |
| 07/27/2026 18:59 | 2 | 306.91 |
| 07/27/2026 18:59 | 1 | 306.91 |
| 07/27/2026 18:59 | 3 | 306.91 |
| 07/27/2026 18:59 | 40 | 306.92 |
| 07/27/2026 18:59 | 6 | 306.92 |
| 07/27/2026 18:59 | 2 | 306.92 |
| 07/27/2026 18:56 | 4 | 307.665 |
| 07/27/2026 18:55 | 3 | 307.675 |
| 07/27/2026 18:54 | 11 | 307.31 |
| 07/27/2026 18:46 | 1 | 308.36 |
| 07/27/2026 18:46 | 1 | 308.40 |
| 07/27/2026 18:46 | 1 | 308.32 |
| 07/27/2026 18:45 | 21 | 307.97 |
| 07/27/2026 18:45 | 19 | 308.41 |
| 07/27/2026 18:45 | 6 | 308.41 |
| 07/27/2026 18:45 | 1 | 308.40 |
| 07/27/2026 18:45 | 5 | 308.40 |
| 07/27/2026 18:45 | 31 | 308.29 |
| 07/27/2026 18:44 | 1 | 308.02 |
| 07/27/2026 18:44 | 1 | 308.04 |
| 07/27/2026 18:44 | 1 | 308.04 |
| 07/27/2026 18:44 | 1 | 308.04 |
| 07/27/2026 18:44 | 11 | 308.18 |
| 07/27/2026 18:40 | 20 | 308.38 |
| 07/27/2026 18:38 | 20 | 308.57 |
| 07/27/2026 18:38 | 20 | 308.57 |
| 07/27/2026 18:38 | 20 | 308.54 |
| 07/27/2026 18:38 | 1 | 308.56 |
| 07/27/2026 18:30 | 42 | 309.30 |
| 07/27/2026 18:30 | 42 | 309.21 |
| 07/27/2026 18:30 | 20 | 309.25 |
| 07/27/2026 18:30 | 60 | 309.21 |
| 07/27/2026 18:30 | 16 | 308.98 |
| 07/27/2026 18:30 | 2 | 308.89 |
| 07/27/2026 18:30 | 98 | 308.89 |
| 07/27/2026 18:25 | 56 | 308.75 |
| 07/27/2026 18:25 | 100 | 308.31 |
| 07/27/2026 18:25 | 14 | 308.62 |
| 07/27/2026 18:25 | 2 | 308.63 |
| 07/27/2026 18:24 | 2 | 308.27 |
| 07/27/2026 18:24 | 40 | 308.06 |
| 07/27/2026 18:22 | 19 | 308.21 |
| 07/27/2026 18:22 | 20 | 308.10 |
| 07/27/2026 18:22 | 60 | 307.99 |
| 07/27/2026 18:22 | 20 | 307.99 |
| 07/27/2026 18:22 | 60 | 307.97 |
| 07/27/2026 18:20 | 1 | 307.03 |
| 07/27/2026 18:17 | 2 | 307.50 |
| 07/27/2026 18:17 | 2 | 307.50 |
| 07/27/2026 18:16 | 2 | 307.465 |
| 07/27/2026 18:16 | 2 | 307.465 |
| 07/27/2026 18:15 | 60 | 307.46 |
| 07/27/2026 18:15 | 80 | 307.84 |
| 07/27/2026 18:14 | 11 | 307.55 |
| 07/27/2026 18:14 | 1 | 307.83 |
| 07/27/2026 18:13 | 7 | 307.94 |
| 07/27/2026 18:13 | 3 | 307.94 |
| 07/27/2026 18:09 | 34 | 308.41 |
| 07/27/2026 18:09 | 40 | 308.39 |
| 07/27/2026 18:09 | 40 | 307.975 |
| 07/27/2026 18:06 | 1 | 307.11 |
| 07/27/2026 17:54 | 40 | 308.57 |
| 07/27/2026 17:54 | 40 | 308.56 |
| 07/27/2026 17:54 | 40 | 308.53 |
| 07/27/2026 17:54 | 40 | 308.55 |
| 07/27/2026 17:54 | 40 | 308.45 |
| 07/27/2026 17:54 | 60 | 308.45 |
| 07/27/2026 17:54 | 20 | 308.36 |
| 07/27/2026 17:54 | 80 | 308.36 |
| 07/27/2026 17:52 | 9 | 307.67 |
| 07/27/2026 17:50 | 40 | 307.43 |
| 07/27/2026 17:47 | 4 | 308.12 |
| 07/27/2026 17:46 | 1 | 308.12 |
| 07/27/2026 17:38 | 5 | 308.53 |
| 07/27/2026 17:36 | 20 | 309.40 |
| 07/27/2026 17:36 | 6 | 309.41 |
| 07/27/2026 17:36 | 1 | 309.44 |
| 07/27/2026 17:36 | 1 | 309.61 |
| 07/27/2026 17:36 | 2 | 309.65 |
| 07/27/2026 17:36 | 10 | 309.70 |
| 07/27/2026 17:32 | 4 | 309.64 |
| 07/27/2026 17:32 | 41 | 309.64 |
| 07/27/2026 17:27 | 10 | 309.67 |
| 07/27/2026 17:27 | 50 | 309.73 |
| 07/27/2026 17:27 | 10 | 309.73 |
| 07/27/2026 17:22 | 1 | 310.65 |
| 07/27/2026 17:20 | 1 | 310.84 |
| 07/27/2026 17:20 | 40 | 310.84 |
| 07/27/2026 17:20 | 41 | 310.47 |
| 07/27/2026 17:19 | 1 | 310.14 |
| 07/27/2026 17:09 | 1 | 312.29 |
| 07/27/2026 17:09 | 5 | 312.32 |
| 07/27/2026 17:09 | 7 | 312.32 |
| 07/27/2026 17:09 | 15 | 312.32 |
| 07/27/2026 17:09 | 11 | 312.32 |
| 07/27/2026 17:09 | 5 | 312.35 |
| 07/27/2026 17:07 | 1 | 312.32 |
| 07/27/2026 17:06 | 3 | 312.66 |
| 07/27/2026 17:06 | 2 | 312.79 |
| 07/27/2026 17:03 | 20 | 313.53 |
| 07/27/2026 17:03 | 40 | 312.96 |
| 07/27/2026 17:02 | 1 | 313.26 |
| 07/27/2026 17:02 | 1 | 313.50 |
| 07/27/2026 17:02 | 1 | 313.54 |
| 07/27/2026 17:02 | 8 | 313.56 |
| 07/27/2026 17:00 | 1 | 313.57 |
| 07/27/2026 16:59 | 1 | 313.93 |
| 07/27/2026 16:59 | 40 | 313.92 |
| 07/27/2026 16:59 | 9 | 313.93 |
| 07/27/2026 16:59 | 5 | 313.94 |
| 07/27/2026 16:59 | 13 | 314.68 |
| 07/27/2026 16:59 | 27 | 314.68 |
| 07/27/2026 16:59 | 1 | 314.66 |
| 07/27/2026 16:59 | 1 | 314.65 |
| 07/27/2026 16:59 | 1 | 314.64 |
| 07/27/2026 16:59 | 1 | 314.63 |
| 07/27/2026 16:59 | 11 | 314.63 |
| 07/27/2026 16:59 | 29 | 314.63 |
| 07/27/2026 16:59 | 11 | 314.62 |
| 07/27/2026 16:59 | 39 | 314.62 |
| 07/27/2026 16:59 | 1 | 314.62 |
| 07/27/2026 16:56 | 1 | 313.37 |
| 07/27/2026 16:55 | 22 | 313.22 |
| 07/27/2026 16:55 | 1 | 313.43 |
| 07/27/2026 16:55 | 5 | 313.60 |
| 07/27/2026 16:55 | 5 | 313.61 |
| 07/27/2026 16:49 | 2 | 314.08 |
| 07/27/2026 16:49 | 1 | 314.06 |
| 07/27/2026 16:49 | 10 | 313.84 |
| 07/27/2026 16:49 | 1 | 313.84 |
| 07/27/2026 16:49 | 16 | 313.79 |
| 07/27/2026 16:36 | 2 | 312.98 |
| 07/27/2026 16:36 | 5 | 313.115 |
| 07/27/2026 16:35 | 5 | 313.16 |
| 07/27/2026 16:34 | 50 | 311.96 |
| 07/27/2026 16:34 | 40 | 312.20 |
| 07/27/2026 16:31 | 2 | 313.02 |
| 07/27/2026 16:31 | 40 | 312.97 |
| 07/27/2026 16:31 | 40 | 312.69 |
| 07/27/2026 16:31 | 8 | 313.10 |
| 07/27/2026 16:31 | 60 | 313.07 |
| 07/27/2026 16:28 | 40 | 313.15 |
| 07/27/2026 16:28 | 40 | 313.13 |
| 07/27/2026 16:27 | 2 | 313.48 |
| 07/27/2026 16:27 | 40 | 313.30 |
| 07/27/2026 16:27 | 40 | 313.14 |
| 07/27/2026 16:26 | 33 | 312.69 |
| 07/27/2026 16:26 | 16 | 312.70 |
| 07/27/2026 16:26 | 33 | 312.70 |
| 07/27/2026 16:25 | 1 | 312.79 |
| 07/27/2026 16:25 | 1 | 312.29 |
| 07/27/2026 16:25 | 10 | 312.93 |
| 07/27/2026 16:25 | 1 | 312.88 |
| 07/27/2026 16:20 | 2 | 313.20 |
| 07/27/2026 16:20 | 1 | 313.21 |
| 07/27/2026 16:20 | 2 | 313.24 |
| 07/27/2026 16:20 | 1 | 313.25 |
| 07/27/2026 16:20 | 1 | 313.26 |
| 07/27/2026 16:19 | 1 | 313.41 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 5 | 315.045 |
| 07/27/2026 16:00 | 12 | 315.06 |
| 07/27/2026 15:57 | 10 | 315.75 |
| 07/27/2026 15:57 | 40 | 315.55 |
| 07/27/2026 15:56 | 40 | 314.89 |
| 07/27/2026 15:56 | 40 | 316.01 |
| 07/27/2026 15:56 | 4 | 316.09 |
| 07/27/2026 15:56 | 1 | 316.09 |
| 07/27/2026 15:56 | 5 | 316.08 |
| 07/27/2026 15:55 | 1 | 315.83 |
| 07/27/2026 15:55 | 9 | 315.81 |
| 07/27/2026 15:55 | 1 | 316.19 |
| 07/27/2026 15:54 | 2 | 316.34 |
| 07/27/2026 15:54 | 2 | 316.77 |
| 07/27/2026 15:43 | 2 | 317.14 |
| 07/27/2026 15:42 | 2 | 316.53 |
| 07/27/2026 15:42 | 40 | 316.53 |
| 07/27/2026 15:42 | 2 | 316.52 |
| 07/27/2026 15:42 | 40 | 316.53 |
| 07/27/2026 15:42 | 40 | 316.53 |
| 07/27/2026 15:42 | 40 | 316.53 |
| 07/27/2026 15:42 | 24 | 316.74 |
| 07/27/2026 15:42 | 2 | 316.74 |
| 07/27/2026 15:42 | 1 | 316.74 |
| 07/27/2026 15:42 | 1 | 316.74 |
| 07/27/2026 15:42 | 12 | 316.74 |
| 07/27/2026 15:42 | 80 | 316.74 |
| 07/27/2026 15:42 | 2 | 316.74 |
| 07/27/2026 15:42 | 28 | 316.75 |
| 07/27/2026 15:42 | 1 | 316.75 |
| 07/27/2026 15:42 | 71 | 316.75 |
| 07/27/2026 15:42 | 50 | 316.75 |
| 07/27/2026 15:42 | 1 | 317.42 |
| 07/27/2026 15:38 | 1 | 317.67 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 317.66 |
| 07/27/2026 15:38 | 1 | 316.52 |
| 07/27/2026 15:36 | 40 | 317.71 |
| 07/27/2026 15:35 | 11 | 318.01 |
| 07/27/2026 15:35 | 60 | 316.63 |
| 07/27/2026 15:35 | 60 | 316.63 |
| 07/27/2026 15:35 | 60 | 316.63 |
| 07/27/2026 15:35 | 60 | 316.63 |
| 07/27/2026 15:35 | 1 | 317.91 |
| 07/27/2026 15:35 | 92 | 317.92 |
| 07/27/2026 15:35 | 8 | 317.92 |
| 07/27/2026 15:35 | 17 | 318.43 |
| 07/27/2026 15:35 | 15 | 318.69 |
| 07/27/2026 15:35 | 17 | 318.33 |
| 07/27/2026 15:35 | 17 | 318.93 |
| 07/27/2026 15:35 | 1 | 318.55 |
| 07/27/2026 15:35 | 90 | 318.30 |
| 07/27/2026 15:35 | 14 | 318.29 |
| 07/27/2026 15:35 | 6 | 318.29 |
| 07/27/2026 15:34 | 50 | 318.28 |
| 07/27/2026 15:34 | 40 | 318.02 |
| 07/27/2026 15:34 | 20 | 318.29 |
| 07/27/2026 15:34 | 100 | 318.21 |
| 07/27/2026 15:33 | 81 | 318.28 |
| 07/27/2026 15:33 | 5 | 318.04 |
| 07/27/2026 15:33 | 60 | 316.66 |
| 07/27/2026 15:33 | 60 | 316.62 |
| 07/27/2026 15:33 | 40 | 317.94 |
| 07/27/2026 15:33 | 12 | 318.25 |
| 07/27/2026 15:33 | 5 | 318.08 |
| 07/27/2026 15:32 | 40 | 318.16 |
| 07/27/2026 15:32 | 80 | 318.28 |
| 07/27/2026 15:32 | 1 | 317.57 |
| 07/27/2026 15:32 | 80 | 318.02 |
| 07/27/2026 15:32 | 20 | 317.81 |
| 07/27/2026 15:32 | 40 | 318.01 |
| 07/27/2026 15:31 | 1 | 309.52 |
| 07/27/2026 15:31 | 5 | 315.10 |
| 07/27/2026 15:31 | 5 | 315.10 |
| 07/27/2026 15:31 | 5 | 315.10 |
| 07/27/2026 15:30 | 896 | 315.09 |
| 07/27/2026 15:30 | 896 | 315.09 |