Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:55:17
|
Bid
07/27/2026 -
19:00:59
|
Bid Volume |
Ask
07/27/2026 -
19:00:59
|
Ask Volume |
|---|---|---|---|---|
|
331.36
+1.22
(
+0.37% )
|
329.70
|
40 |
331.64
|
240 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:59 | 1 | 331.54 |
| 07/27/2026 18:55 | 1 | 331.25 |
| 07/27/2026 18:55 | 20 | 331.36 |
| 07/27/2026 18:55 | 60 | 331.36 |
| 07/27/2026 18:55 | 20 | 331.36 |
| 07/27/2026 18:55 | 20 | 331.40 |
| 07/27/2026 18:55 | 67 | 331.40 |
| 07/27/2026 18:55 | 13 | 331.40 |
| 07/27/2026 18:55 | 1 | 331.43 |
| 07/27/2026 18:55 | 3 | 331.43 |
| 07/27/2026 18:55 | 10 | 331.43 |
| 07/27/2026 18:55 | 87 | 331.43 |
| 07/27/2026 18:55 | 2 | 331.52 |
| 07/27/2026 18:55 | 27 | 331.44 |
| 07/27/2026 18:55 | 2 | 331.52 |
| 07/27/2026 18:51 | 1 | 331.81 |
| 07/27/2026 18:51 | 14 | 331.98 |
| 07/27/2026 18:51 | 16 | 331.98 |
| 07/27/2026 18:51 | 19 | 331.98 |
| 07/27/2026 18:51 | 1 | 331.98 |
| 07/27/2026 18:50 | 2 | 332.12 |
| 07/27/2026 18:50 | 20 | 332.20 |
| 07/27/2026 18:50 | 20 | 332.20 |
| 07/27/2026 18:50 | 10 | 332.21 |
| 07/27/2026 18:50 | 13 | 332.21 |
| 07/27/2026 18:50 | 1 | 332.58 |
| 07/27/2026 18:50 | 1 | 332.31 |
| 07/27/2026 18:50 | 3 | 332.38 |
| 07/27/2026 18:50 | 5 | 332.38 |
| 07/27/2026 18:50 | 2 | 332.47 |
| 07/27/2026 18:50 | 7 | 332.47 |
| 07/27/2026 18:50 | 1 | 332.47 |
| 07/27/2026 18:49 | 12 | 332.47 |
| 07/27/2026 18:49 | 3 | 332.50 |
| 07/27/2026 18:49 | 5 | 332.50 |
| 07/27/2026 18:48 | 12 | 332.59 |
| 07/27/2026 18:48 | 8 | 332.59 |
| 07/27/2026 18:48 | 20 | 332.63 |
| 07/27/2026 18:48 | 15 | 332.71 |
| 07/27/2026 18:48 | 4 | 332.71 |
| 07/27/2026 18:48 | 1 | 332.71 |
| 07/27/2026 18:48 | 1 | 332.72 |
| 07/27/2026 18:47 | 40 | 332.775 |
| 07/27/2026 18:47 | 6 | 333.07 |
| 07/27/2026 18:47 | 6 | 333.07 |
| 07/27/2026 18:47 | 6 | 333.07 |
| 07/27/2026 18:47 | 6 | 333.07 |
| 07/27/2026 18:46 | 6 | 333.11 |
| 07/27/2026 18:45 | 5 | 333.00 |
| 07/27/2026 18:45 | 6 | 333.00 |
| 07/27/2026 18:43 | 2 | 332.69 |
| 07/27/2026 18:43 | 9 | 332.70 |
| 07/27/2026 18:43 | 1 | 332.70 |
| 07/27/2026 18:43 | 1 | 332.73 |
| 07/27/2026 18:42 | 4 | 332.86 |
| 07/27/2026 18:38 | 13 | 333.40 |
| 07/27/2026 18:37 | 2 | 333.64 |
| 07/27/2026 18:37 | 2 | 333.64 |
| 07/27/2026 18:36 | 5 | 333.37 |
| 07/27/2026 18:36 | 1 | 333.36 |
| 07/27/2026 18:36 | 1 | 333.17 |
| 07/27/2026 18:36 | 40 | 333.17 |
| 07/27/2026 18:36 | 40 | 333.17 |
| 07/27/2026 18:36 | 5 | 333.15 |
| 07/27/2026 18:36 | 13 | 333.06 |
| 07/27/2026 18:36 | 7 | 333.06 |
| 07/27/2026 18:33 | 6 | 333.03 |
| 07/27/2026 18:33 | 5 | 332.74 |
| 07/27/2026 18:33 | 6 | 332.74 |
| 07/27/2026 18:33 | 1 | 332.74 |
| 07/27/2026 18:33 | 10 | 332.75 |
| 07/27/2026 18:33 | 40 | 332.86 |
| 07/27/2026 18:33 | 40 | 332.87 |
| 07/27/2026 18:31 | 5 | 333.53 |
| 07/27/2026 18:31 | 1 | 333.28 |
| 07/27/2026 18:30 | 40 | 333.49 |
| 07/27/2026 18:30 | 15 | 333.49 |
| 07/27/2026 18:30 | 65 | 333.49 |
| 07/27/2026 18:30 | 2 | 333.48 |
| 07/27/2026 18:30 | 5 | 333.48 |
| 07/27/2026 18:25 | 9 | 332.49 |
| 07/27/2026 18:25 | 40 | 332.46 |
| 07/27/2026 18:25 | 12 | 332.23 |
| 07/27/2026 18:25 | 13 | 332.22 |
| 07/27/2026 18:25 | 7 | 332.22 |
| 07/27/2026 18:24 | 40 | 331.95 |
| 07/27/2026 18:24 | 40 | 331.94 |
| 07/27/2026 18:24 | 10 | 331.94 |
| 07/27/2026 18:24 | 40 | 331.94 |
| 07/27/2026 18:23 | 80 | 331.79 |
| 07/27/2026 18:23 | 40 | 331.78 |
| 07/27/2026 18:22 | 40 | 331.55 |
| 07/27/2026 18:22 | 25 | 331.61 |
| 07/27/2026 18:22 | 40 | 331.61 |
| 07/27/2026 18:22 | 1 | 331.62 |
| 07/27/2026 18:22 | 100 | 331.66 |
| 07/27/2026 18:21 | 40 | 332.16 |
| 07/27/2026 18:21 | 3 | 332.14 |
| 07/27/2026 18:21 | 1 | 332.10 |
| 07/27/2026 18:21 | 1 | 332.10 |
| 07/27/2026 18:21 | 4 | 332.05 |
| 07/27/2026 18:21 | 4 | 331.90 |
| 07/27/2026 18:21 | 1 | 331.91 |
| 07/27/2026 18:21 | 40 | 331.91 |
| 07/27/2026 18:21 | 40 | 331.90 |
| 07/27/2026 18:21 | 80 | 331.90 |
| 07/27/2026 18:21 | 40 | 331.90 |
| 07/27/2026 18:17 | 4 | 331.29 |
| 07/27/2026 18:14 | 1 | 331.54 |
| 07/27/2026 18:14 | 39 | 331.54 |
| 07/27/2026 18:14 | 1 | 331.55 |
| 07/27/2026 18:14 | 40 | 331.63 |
| 07/27/2026 18:14 | 1 | 331.63 |
| 07/27/2026 18:14 | 3 | 331.63 |
| 07/27/2026 18:14 | 37 | 331.63 |
| 07/27/2026 18:14 | 1 | 331.64 |
| 07/27/2026 18:14 | 1 | 331.64 |
| 07/27/2026 18:14 | 1 | 331.64 |
| 07/27/2026 18:13 | 29 | 332.59 |
| 07/27/2026 18:13 | 2 | 332.51 |
| 07/27/2026 18:11 | 1 | 332.18 |
| 07/27/2026 18:10 | 6 | 332.02 |
| 07/27/2026 18:10 | 1 | 331.96 |
| 07/27/2026 18:10 | 1 | 331.96 |
| 07/27/2026 18:10 | 1 | 331.96 |
| 07/27/2026 18:10 | 7 | 331.93 |
| 07/27/2026 18:10 | 40 | 331.92 |
| 07/27/2026 18:10 | 1 | 331.92 |
| 07/27/2026 18:09 | 40 | 331.54 |
| 07/27/2026 18:08 | 5 | 331.76 |
| 07/27/2026 18:08 | 1 | 331.84 |
| 07/27/2026 18:08 | 20 | 331.83 |
| 07/27/2026 18:08 | 80 | 331.83 |
| 07/27/2026 18:08 | 5 | 331.78 |
| 07/27/2026 18:07 | 5 | 331.68 |
| 07/27/2026 18:07 | 5 | 331.70 |
| 07/27/2026 18:07 | 5 | 331.50 |
| 07/27/2026 18:07 | 5 | 331.46 |
| 07/27/2026 18:07 | 13 | 331.73 |
| 07/27/2026 18:06 | 13 | 331.73 |
| 07/27/2026 18:05 | 26 | 331.73 |
| 07/27/2026 18:05 | 7 | 331.81 |
| 07/27/2026 18:03 | 21 | 331.37 |
| 07/27/2026 18:02 | 5 | 331.16 |
| 07/27/2026 18:01 | 5 | 331.16 |
| 07/27/2026 18:01 | 10 | 331.32 |
| 07/27/2026 18:00 | 1 | 331.14 |
| 07/27/2026 18:00 | 2 | 331.24 |
| 07/27/2026 17:59 | 8 | 331.73 |
| 07/27/2026 17:59 | 1 | 331.77 |
| 07/27/2026 17:59 | 19 | 331.73 |
| 07/27/2026 17:58 | 9 | 331.73 |
| 07/27/2026 17:58 | 9 | 331.73 |
| 07/27/2026 17:58 | 10 | 331.70 |
| 07/27/2026 17:57 | 9 | 331.73 |
| 07/27/2026 17:57 | 5 | 331.78 |
| 07/27/2026 17:57 | 9 | 331.66 |
| 07/27/2026 17:56 | 1 | 331.64 |
| 07/27/2026 17:56 | 2 | 331.61 |
| 07/27/2026 17:56 | 5 | 331.61 |
| 07/27/2026 17:56 | 5 | 331.45 |
| 07/27/2026 17:56 | 1 | 331.45 |
| 07/27/2026 17:56 | 1 | 331.41 |
| 07/27/2026 17:56 | 40 | 331.39 |
| 07/27/2026 17:56 | 40 | 331.39 |
| 07/27/2026 17:56 | 40 | 331.39 |
| 07/27/2026 17:56 | 21 | 331.38 |
| 07/27/2026 17:56 | 19 | 331.38 |
| 07/27/2026 17:55 | 50 | 331.39 |
| 07/27/2026 17:54 | 20 | 331.15 |
| 07/27/2026 17:52 | 20 | 331.37 |
| 07/27/2026 17:52 | 2 | 331.63 |
| 07/27/2026 17:52 | 1 | 331.60 |
| 07/27/2026 17:51 | 5 | 331.42 |
| 07/27/2026 17:51 | 5 | 331.48 |
| 07/27/2026 17:50 | 5 | 331.40 |
| 07/27/2026 17:50 | 5 | 331.42 |
| 07/27/2026 17:50 | 7 | 331.64 |
| 07/27/2026 17:50 | 1 | 331.64 |
| 07/27/2026 17:50 | 5 | 331.44 |
| 07/27/2026 17:50 | 5 | 331.40 |
| 07/27/2026 17:50 | 1 | 331.64 |
| 07/27/2026 17:50 | 5 | 331.50 |
| 07/27/2026 17:50 | 20 | 331.46 |
| 07/27/2026 17:49 | 6 | 331.49 |
| 07/27/2026 17:49 | 1 | 331.47 |
| 07/27/2026 17:49 | 5 | 331.46 |
| 07/27/2026 17:49 | 1 | 331.46 |
| 07/27/2026 17:48 | 8 | 331.44 |
| 07/27/2026 17:48 | 1 | 331.26 |
| 07/27/2026 17:48 | 1 | 331.26 |
| 07/27/2026 17:48 | 1 | 331.26 |
| 07/27/2026 17:47 | 8 | 331.41 |
| 07/27/2026 17:46 | 14 | 331.42 |
| 07/27/2026 17:46 | 2 | 331.32 |
| 07/27/2026 17:46 | 2 | 331.32 |
| 07/27/2026 17:46 | 7 | 331.32 |
| 07/27/2026 17:46 | 9 | 331.32 |
| 07/27/2026 17:46 | 8 | 331.32 |
| 07/27/2026 17:46 | 30 | 330.94 |
| 07/27/2026 17:46 | 20 | 330.94 |
| 07/27/2026 17:46 | 10 | 331.10 |
| 07/27/2026 17:46 | 1 | 331.21 |
| 07/27/2026 17:46 | 1 | 331.21 |
| 07/27/2026 17:46 | 10 | 331.25 |
| 07/27/2026 17:46 | 8 | 331.25 |
| 07/27/2026 17:46 | 12 | 331.25 |
| 07/27/2026 17:46 | 1 | 331.33 |
| 07/27/2026 17:46 | 40 | 331.33 |
| 07/27/2026 17:44 | 8 | 331.35 |
| 07/27/2026 17:43 | 30 | 331.82 |
| 07/27/2026 17:42 | 1 | 332.28 |
| 07/27/2026 17:42 | 50 | 332.28 |
| 07/27/2026 17:42 | 3 | 332.28 |
| 07/27/2026 17:42 | 1 | 331.97 |
| 07/27/2026 17:41 | 12 | 331.38 |
| 07/27/2026 17:37 | 3 | 331.83 |
| 07/27/2026 17:37 | 100 | 331.56 |
| 07/27/2026 17:33 | 2 | 332.07 |
| 07/27/2026 17:33 | 10 | 332.07 |
| 07/27/2026 17:33 | 10 | 332.07 |
| 07/27/2026 17:29 | 16 | 332.65 |
| 07/27/2026 17:29 | 13 | 332.62 |
| 07/27/2026 17:29 | 3 | 332.56 |
| 07/27/2026 17:29 | 20 | 332.46 |
| 07/27/2026 17:29 | 20 | 332.44 |
| 07/27/2026 17:29 | 40 | 332.44 |
| 07/27/2026 17:29 | 2 | 332.16 |
| 07/27/2026 17:26 | 2 | 332.12 |
| 07/27/2026 17:23 | 20 | 331.55 |
| 07/27/2026 17:23 | 1 | 331.57 |
| 07/27/2026 17:23 | 6 | 331.63 |
| 07/27/2026 17:23 | 1 | 331.70 |
| 07/27/2026 17:23 | 5 | 331.76 |
| 07/27/2026 17:23 | 15 | 331.78 |
| 07/27/2026 17:23 | 5 | 331.78 |
| 07/27/2026 17:23 | 1 | 332.15 |
| 07/27/2026 17:23 | 4 | 332.20 |
| 07/27/2026 17:23 | 3 | 332.53 |
| 07/27/2026 17:23 | 1 | 332.50 |
| 07/27/2026 17:23 | 50 | 332.50 |
| 07/27/2026 17:23 | 40 | 332.53 |
| 07/27/2026 17:22 | 6 | 332.97 |
| 07/27/2026 17:22 | 76 | 332.95 |
| 07/27/2026 17:22 | 20 | 332.65 |
| 07/27/2026 17:22 | 2 | 332.82 |
| 07/27/2026 17:22 | 20 | 332.81 |
| 07/27/2026 17:22 | 40 | 332.80 |
| 07/27/2026 17:22 | 8 | 332.79 |
| 07/27/2026 17:22 | 8 | 332.79 |
| 07/27/2026 17:22 | 4 | 332.79 |
| 07/27/2026 17:20 | 1 | 332.63 |
| 07/27/2026 17:20 | 10 | 332.62 |
| 07/27/2026 17:19 | 2 | 332.62 |
| 07/27/2026 17:18 | 2 | 332.52 |
| 07/27/2026 17:16 | 15 | 332.51 |
| 07/27/2026 17:16 | 5 | 332.51 |
| 07/27/2026 17:16 | 5 | 332.74 |
| 07/27/2026 17:16 | 15 | 332.74 |
| 07/27/2026 17:16 | 4 | 332.74 |
| 07/27/2026 17:16 | 1 | 332.74 |
| 07/27/2026 17:15 | 8 | 332.88 |
| 07/27/2026 17:15 | 6 | 332.89 |
| 07/27/2026 17:15 | 3 | 333.04 |
| 07/27/2026 17:15 | 2 | 333.13 |
| 07/27/2026 17:15 | 1 | 333.13 |
| 07/27/2026 17:15 | 44 | 332.93 |
| 07/27/2026 17:14 | 10 | 333.10 |
| 07/27/2026 17:14 | 14 | 333.10 |
| 07/27/2026 17:13 | 1 | 333.13 |
| 07/27/2026 17:13 | 24 | 333.13 |
| 07/27/2026 17:13 | 2 | 333.11 |
| 07/27/2026 17:12 | 14 | 333.13 |
| 07/27/2026 17:12 | 10 | 333.15 |
| 07/27/2026 17:12 | 18 | 333.16 |
| 07/27/2026 17:12 | 28 | 333.16 |
| 07/27/2026 17:12 | 7 | 333.17 |
| 07/27/2026 17:12 | 1 | 333.21 |
| 07/27/2026 17:12 | 4 | 333.22 |
| 07/27/2026 17:11 | 1 | 334.09 |
| 07/27/2026 17:08 | 3 | 333.82 |
| 07/27/2026 17:08 | 3 | 333.83 |
| 07/27/2026 17:08 | 3 | 333.83 |
| 07/27/2026 17:08 | 3 | 334.12 |
| 07/27/2026 17:08 | 3 | 334.09 |
| 07/27/2026 17:06 | 1 | 334.44 |
| 07/27/2026 17:06 | 3 | 334.37 |
| 07/27/2026 17:06 | 7 | 334.37 |
| 07/27/2026 17:05 | 20 | 334.31 |
| 07/27/2026 17:05 | 40 | 334.25 |
| 07/27/2026 17:05 | 20 | 333.91 |
| 07/27/2026 17:05 | 40 | 334.07 |
| 07/27/2026 17:05 | 20 | 333.62 |
| 07/27/2026 17:05 | 1 | 333.46 |
| 07/27/2026 17:04 | 1 | 333.48 |
| 07/27/2026 17:03 | 30 | 333.43 |
| 07/27/2026 17:03 | 10 | 333.43 |
| 07/27/2026 17:03 | 10 | 333.43 |
| 07/27/2026 17:03 | 5 | 333.44 |
| 07/27/2026 17:03 | 5 | 333.44 |
| 07/27/2026 17:03 | 1 | 333.58 |
| 07/27/2026 17:03 | 61 | 333.50 |
| 07/27/2026 17:03 | 1 | 333.90 |
| 07/27/2026 17:03 | 1 | 333.79 |
| 07/27/2026 17:03 | 9 | 333.79 |
| 07/27/2026 17:03 | 1 | 333.81 |
| 07/27/2026 17:03 | 1 | 333.74 |
| 07/27/2026 17:02 | 1 | 333.65 |
| 07/27/2026 17:02 | 6 | 333.49 |
| 07/27/2026 17:02 | 10 | 333.57 |
| 07/27/2026 17:02 | 10 | 333.57 |
| 07/27/2026 17:02 | 1 | 333.80 |
| 07/27/2026 17:02 | 1 | 333.76 |
| 07/27/2026 17:02 | 20 | 333.62 |
| 07/27/2026 17:02 | 1 | 333.85 |
| 07/27/2026 17:02 | 1 | 333.94 |
| 07/27/2026 17:02 | 1 | 333.87 |
| 07/27/2026 17:02 | 20 | 333.80 |
| 07/27/2026 17:02 | 1 | 333.92 |
| 07/27/2026 17:02 | 20 | 333.58 |
| 07/27/2026 17:02 | 20 | 333.58 |
| 07/27/2026 17:02 | 10 | 333.60 |
| 07/27/2026 17:02 | 10 | 333.60 |
| 07/27/2026 17:02 | 20 | 333.63 |
| 07/27/2026 17:02 | 10 | 333.63 |
| 07/27/2026 17:02 | 10 | 333.63 |
| 07/27/2026 17:02 | 40 | 333.64 |
| 07/27/2026 17:02 | 1 | 333.83 |
| 07/27/2026 17:02 | 3 | 333.83 |
| 07/27/2026 17:02 | 7 | 333.83 |
| 07/27/2026 17:02 | 10 | 333.83 |
| 07/27/2026 17:02 | 1 | 333.84 |
| 07/27/2026 17:02 | 3 | 333.84 |
| 07/27/2026 17:02 | 20 | 333.86 |
| 07/27/2026 17:02 | 1 | 333.98 |
| 07/27/2026 17:02 | 1 | 333.99 |
| 07/27/2026 17:01 | 1 | 334.41 |
| 07/27/2026 16:59 | 20 | 334.53 |
| 07/27/2026 16:58 | 33 | 334.63 |
| 07/27/2026 16:58 | 13 | 334.33 |
| 07/27/2026 16:58 | 40 | 334.415 |
| 07/27/2026 16:58 | 3 | 334.50 |
| 07/27/2026 16:58 | 33 | 334.28 |
| 07/27/2026 16:57 | 33 | 334.32 |
| 07/27/2026 16:57 | 33 | 334.30 |
| 07/27/2026 16:57 | 1 | 334.36 |
| 07/27/2026 16:57 | 1 | 334.53 |
| 07/27/2026 16:57 | 1 | 334.66 |
| 07/27/2026 16:57 | 1 | 334.55 |
| 07/27/2026 16:57 | 1 | 334.61 |
| 07/27/2026 16:57 | 1 | 334.61 |
| 07/27/2026 16:55 | 3 | 334.71 |
| 07/27/2026 16:55 | 8 | 334.61 |
| 07/27/2026 16:55 | 1 | 334.47 |
| 07/27/2026 16:55 | 40 | 334.46 |
| 07/27/2026 16:55 | 40 | 334.45 |
| 07/27/2026 16:54 | 50 | 334.44 |
| 07/27/2026 16:54 | 40 | 334.44 |
| 07/27/2026 16:54 | 3 | 334.27 |
| 07/27/2026 16:54 | 2 | 334.15 |
| 07/27/2026 16:52 | 10 | 333.98 |
| 07/27/2026 16:52 | 10 | 333.98 |
| 07/27/2026 16:51 | 5 | 333.86 |
| 07/27/2026 16:50 | 10 | 333.68 |
| 07/27/2026 16:50 | 1 | 333.68 |
| 07/27/2026 16:50 | 1 | 333.36 |
| 07/27/2026 16:50 | 40 | 333.36 |
| 07/27/2026 16:49 | 13 | 333.43 |
| 07/27/2026 16:49 | 2 | 333.43 |
| 07/27/2026 16:49 | 14 | 333.50 |
| 07/27/2026 16:49 | 8 | 333.45 |
| 07/27/2026 16:49 | 17 | 333.43 |
| 07/27/2026 16:49 | 23 | 333.43 |
| 07/27/2026 16:49 | 23 | 333.29 |
| 07/27/2026 16:49 | 40 | 333.29 |
| 07/27/2026 16:49 | 7 | 333.41 |
| 07/27/2026 16:49 | 56 | 333.29 |
| 07/27/2026 16:49 | 19 | 333.23 |
| 07/27/2026 16:49 | 80 | 333.23 |
| 07/27/2026 16:49 | 40 | 333.21 |
| 07/27/2026 16:49 | 2 | 332.61 |
| 07/27/2026 16:47 | 1 | 332.59 |
| 07/27/2026 16:45 | 1 | 331.92 |
| 07/27/2026 16:45 | 3 | 331.90 |
| 07/27/2026 16:45 | 1 | 331.87 |
| 07/27/2026 16:45 | 33 | 331.87 |
| 07/27/2026 16:45 | 5 | 331.87 |
| 07/27/2026 16:45 | 2 | 331.87 |
| 07/27/2026 16:45 | 1 | 331.86 |
| 07/27/2026 16:45 | 2 | 331.84 |
| 07/27/2026 16:45 | 2 | 331.82 |
| 07/27/2026 16:45 | 2 | 331.82 |
| 07/27/2026 16:45 | 5 | 331.82 |
| 07/27/2026 16:45 | 19 | 331.79 |
| 07/27/2026 16:45 | 2 | 331.79 |
| 07/27/2026 16:45 | 40 | 331.79 |
| 07/27/2026 16:45 | 7 | 331.78 |
| 07/27/2026 16:45 | 104 | 331.78 |
| 07/27/2026 16:45 | 16 | 331.77 |
| 07/27/2026 16:45 | 9 | 331.78 |
| 07/27/2026 16:45 | 120 | 331.78 |
| 07/27/2026 16:45 | 7 | 331.75 |
| 07/27/2026 16:45 | 1 | 331.75 |
| 07/27/2026 16:45 | 1 | 331.75 |
| 07/27/2026 16:45 | 7 | 331.73 |
| 07/27/2026 16:45 | 9 | 331.73 |
| 07/27/2026 16:45 | 3 | 331.68 |
| 07/27/2026 16:45 | 2 | 331.67 |
| 07/27/2026 16:45 | 2 | 331.66 |
| 07/27/2026 16:43 | 2 | 330.57 |
| 07/27/2026 16:43 | 2 | 330.58 |
| 07/27/2026 16:43 | 2 | 330.58 |
| 07/27/2026 16:43 | 2 | 330.58 |
| 07/27/2026 16:42 | 2 | 330.795 |
| 07/27/2026 16:41 | 10 | 331.66 |
| 07/27/2026 16:34 | 1 | 331.61 |
| 07/27/2026 16:31 | 5 | 332.43 |
| 07/27/2026 16:31 | 40 | 332.86 |
| 07/27/2026 16:31 | 6 | 332.86 |
| 07/27/2026 16:31 | 8 | 332.86 |
| 07/27/2026 16:31 | 46 | 332.93 |
| 07/27/2026 16:31 | 54 | 332.93 |
| 07/27/2026 16:29 | 2 | 333.43 |
| 07/27/2026 16:28 | 5 | 333.20 |
| 07/27/2026 16:28 | 12 | 332.72 |
| 07/27/2026 16:28 | 28 | 332.75 |
| 07/27/2026 16:28 | 12 | 332.75 |
| 07/27/2026 16:28 | 1 | 332.75 |
| 07/27/2026 16:28 | 10 | 332.87 |
| 07/27/2026 16:26 | 5 | 333.03 |
| 07/27/2026 16:26 | 1 | 333.19 |
| 07/27/2026 16:26 | 1 | 333.07 |
| 07/27/2026 16:26 | 1 | 332.99 |
| 07/27/2026 16:26 | 13 | 332.94 |
| 07/27/2026 16:26 | 1 | 332.86 |
| 07/27/2026 16:26 | 15 | 332.86 |
| 07/27/2026 16:26 | 27 | 332.85 |
| 07/27/2026 16:26 | 1 | 332.85 |
| 07/27/2026 16:26 | 8 | 332.85 |
| 07/27/2026 16:26 | 40 | 332.85 |
| 07/27/2026 16:26 | 3 | 332.73 |
| 07/27/2026 16:26 | 1 | 332.73 |
| 07/27/2026 16:25 | 7 | 332.72 |
| 07/27/2026 16:25 | 40 | 332.56 |
| 07/27/2026 16:24 | 2 | 332.28 |
| 07/27/2026 16:22 | 10 | 332.51 |
| 07/27/2026 16:22 | 5 | 332.35 |
| 07/27/2026 16:20 | 1 | 332.53 |
| 07/27/2026 16:20 | 13 | 332.52 |
| 07/27/2026 16:20 | 7 | 332.52 |
| 07/27/2026 16:20 | 3 | 332.52 |
| 07/27/2026 16:20 | 23 | 332.51 |
| 07/27/2026 16:19 | 3 | 332.52 |
| 07/27/2026 16:19 | 3 | 332.52 |
| 07/27/2026 16:19 | 2 | 332.52 |
| 07/27/2026 16:19 | 6 | 332.52 |
| 07/27/2026 16:19 | 4 | 332.52 |
| 07/27/2026 16:19 | 2 | 332.52 |
| 07/27/2026 16:19 | 3 | 332.52 |
| 07/27/2026 16:19 | 3 | 332.35 |
| 07/27/2026 16:19 | 1 | 332.34 |
| 07/27/2026 16:19 | 3 | 332.31 |
| 07/27/2026 16:19 | 2 | 332.28 |
| 07/27/2026 16:19 | 1 | 332.23 |
| 07/27/2026 16:16 | 25 | 332.00 |
| 07/27/2026 16:16 | 25 | 331.90 |
| 07/27/2026 16:16 | 25 | 331.90 |
| 07/27/2026 16:16 | 10 | 331.58 |
| 07/27/2026 16:16 | 10 | 331.76 |
| 07/27/2026 16:15 | 25 | 331.85 |
| 07/27/2026 16:15 | 18 | 331.82 |
| 07/27/2026 16:15 | 40 | 331.71 |
| 07/27/2026 16:15 | 25 | 332.25 |
| 07/27/2026 16:14 | 25 | 332.30 |
| 07/27/2026 16:14 | 25 | 332.10 |
| 07/27/2026 16:13 | 1 | 332.16 |
| 07/27/2026 16:12 | 40 | 330.40 |
| 07/27/2026 16:12 | 1 | 330.32 |
| 07/27/2026 16:12 | 1 | 330.74 |
| 07/27/2026 16:08 | 24 | 331.58 |
| 07/27/2026 16:08 | 16 | 331.58 |
| 07/27/2026 16:08 | 32 | 331.57 |
| 07/27/2026 16:08 | 8 | 331.57 |
| 07/27/2026 16:08 | 40 | 331.57 |
| 07/27/2026 16:08 | 1 | 331.07 |
| 07/27/2026 16:08 | 1 | 331.00 |
| 07/27/2026 16:08 | 2 | 330.99 |
| 07/27/2026 16:08 | 48 | 330.99 |
| 07/27/2026 16:08 | 36 | 330.99 |
| 07/27/2026 16:08 | 13 | 330.99 |
| 07/27/2026 16:08 | 5 | 330.99 |
| 07/27/2026 16:08 | 2 | 330.99 |
| 07/27/2026 16:08 | 1 | 330.99 |
| 07/27/2026 16:08 | 3 | 330.99 |
| 07/27/2026 16:08 | 6 | 330.99 |
| 07/27/2026 16:08 | 3 | 330.99 |
| 07/27/2026 16:08 | 50 | 330.90 |
| 07/27/2026 16:08 | 1 | 330.80 |
| 07/27/2026 16:08 | 2 | 330.80 |
| 07/27/2026 16:06 | 2 | 330.25 |
| 07/27/2026 16:06 | 4 | 330.25 |
| 07/27/2026 16:06 | 4 | 330.52 |
| 07/27/2026 16:06 | 4 | 330.73 |
| 07/27/2026 16:05 | 4 | 331.66 |
| 07/27/2026 16:04 | 1 | 332.41 |
| 07/27/2026 16:03 | 1 | 333.21 |
| 07/27/2026 16:01 | 1 | 332.68 |
| 07/27/2026 16:01 | 1 | 333.40 |
| 07/27/2026 16:00 | 1 | 333.05 |
| 07/27/2026 16:00 | 1 | 332.42 |
| 07/27/2026 16:00 | 1 | 332.50 |
| 07/27/2026 16:00 | 1 | 332.50 |
| 07/27/2026 15:59 | 1 | 334.22 |
| 07/27/2026 15:54 | 2 | 334.46 |
| 07/27/2026 15:49 | 2 | 333.96 |
| 07/27/2026 15:48 | 20 | 333.96 |
| 07/27/2026 15:46 | 25 | 335.30 |
| 07/27/2026 15:46 | 10 | 335.30 |
| 07/27/2026 15:45 | 1 | 335.11 |
| 07/27/2026 15:45 | 10 | 334.70 |
| 07/27/2026 15:44 | 66 | 335.10 |
| 07/27/2026 15:43 | 1 | 334.44 |
| 07/27/2026 15:43 | 25 | 335.15 |
| 07/27/2026 15:43 | 10 | 334.66 |
| 07/27/2026 15:43 | 1 | 334.17 |
| 07/27/2026 15:43 | 10 | 334.65 |
| 07/27/2026 15:42 | 1 | 335.24 |
| 07/27/2026 15:42 | 1 | 334.61 |
| 07/27/2026 15:42 | 1 | 334.60 |
| 07/27/2026 15:34 | 2 | 336.00 |
| 07/27/2026 15:34 | 2 | 336.00 |
| 07/27/2026 15:34 | 2 | 336.00 |
| 07/27/2026 15:33 | 2 | 334.86 |
| 07/27/2026 15:33 | 8 | 333.27 |
| 07/27/2026 15:32 | 1 | 331.51 |
| 07/27/2026 15:30 | 1 | 333.53 |
| 07/27/2026 15:30 | 653 | 333.53 |
| 07/27/2026 15:30 | 653 | 333.53 |