Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:43:03
|
Bid
07/27/2026 -
18:43:06
|
Bid Volume |
Ask
07/27/2026 -
18:43:06
|
Ask Volume |
|---|---|---|---|---|
|
33.79
+0.06
(
+0.18% )
|
33.75
|
100 |
33.82
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 100 | 33.79 |
| 07/27/2026 18:43 | 5 | 33.79 |
| 07/27/2026 18:43 | 3 | 33.79 |
| 07/27/2026 18:43 | 2 | 33.79 |
| 07/27/2026 18:43 | 100 | 33.79 |
| 07/27/2026 18:41 | 39 | 33.80 |
| 07/27/2026 18:41 | 100 | 33.80 |
| 07/27/2026 18:41 | 92 | 33.80 |
| 07/27/2026 18:41 | 8 | 33.80 |
| 07/27/2026 18:40 | 100 | 33.86 |
| 07/27/2026 18:40 | 100 | 33.86 |
| 07/27/2026 18:40 | 100 | 33.86 |
| 07/27/2026 18:40 | 44 | 33.85 |
| 07/27/2026 18:39 | 12 | 33.84 |
| 07/27/2026 18:39 | 25 | 33.84 |
| 07/27/2026 18:38 | 6 | 33.83 |
| 07/27/2026 18:37 | 59 | 33.84 |
| 07/27/2026 18:37 | 41 | 33.84 |
| 07/27/2026 18:37 | 100 | 33.84 |
| 07/27/2026 18:37 | 100 | 33.84 |
| 07/27/2026 18:36 | 5 | 33.88 |
| 07/27/2026 18:36 | 3 | 33.88 |
| 07/27/2026 18:36 | 100 | 33.88 |
| 07/27/2026 18:35 | 100 | 33.87 |
| 07/27/2026 18:35 | 100 | 33.87 |
| 07/27/2026 18:34 | 1 | 33.83 |
| 07/27/2026 18:33 | 5 | 33.81 |
| 07/27/2026 18:33 | 5 | 33.81 |
| 07/27/2026 18:33 | 95 | 33.81 |
| 07/27/2026 18:33 | 5 | 33.81 |
| 07/27/2026 18:32 | 100 | 33.80 |
| 07/27/2026 18:32 | 38 | 33.81 |
| 07/27/2026 18:32 | 62 | 33.81 |
| 07/27/2026 18:31 | 20 | 33.81 |
| 07/27/2026 18:31 | 80 | 33.80 |
| 07/27/2026 18:31 | 20 | 33.80 |
| 07/27/2026 18:31 | 100 | 33.80 |
| 07/27/2026 18:31 | 200 | 33.80 |
| 07/27/2026 18:31 | 20 | 33.80 |
| 07/27/2026 18:31 | 2 | 33.78 |
| 07/27/2026 18:31 | 20 | 33.77 |
| 07/27/2026 18:31 | 20 | 33.76 |
| 07/27/2026 18:31 | 1 | 33.76 |
| 07/27/2026 18:31 | 100 | 33.74 |
| 07/27/2026 18:31 | 31 | 33.73 |
| 07/27/2026 18:30 | 29 | 33.72 |
| 07/27/2026 18:30 | 17 | 33.72 |
| 07/27/2026 18:30 | 3 | 33.71 |
| 07/27/2026 18:30 | 3 | 33.70 |
| 07/27/2026 18:30 | 3 | 33.65 |
| 07/27/2026 18:27 | 100 | 33.64 |
| 07/27/2026 18:26 | 1 | 33.65 |
| 07/27/2026 18:26 | 1 | 33.65 |
| 07/27/2026 18:26 | 1 | 33.65 |
| 07/27/2026 18:26 | 59 | 33.66 |
| 07/27/2026 18:26 | 9 | 33.69 |
| 07/27/2026 18:26 | 10 | 33.69 |
| 07/27/2026 18:26 | 1 | 33.69 |
| 07/27/2026 18:25 | 10 | 33.68 |
| 07/27/2026 18:25 | 2 | 33.67 |
| 07/27/2026 18:25 | 3 | 33.67 |
| 07/27/2026 18:25 | 3 | 33.67 |
| 07/27/2026 18:25 | 400 | 33.65 |
| 07/27/2026 18:25 | 87 | 33.63 |
| 07/27/2026 18:25 | 13 | 33.63 |
| 07/27/2026 18:25 | 5 | 33.63 |
| 07/27/2026 18:25 | 100 | 33.63 |
| 07/27/2026 18:25 | 33 | 33.67 |
| 07/27/2026 18:25 | 6 | 33.67 |
| 07/27/2026 18:25 | 1 | 33.66 |
| 07/27/2026 18:25 | 4 | 33.67 |
| 07/27/2026 18:25 | 6 | 33.66 |
| 07/27/2026 18:25 | 30 | 33.66 |
| 07/27/2026 18:25 | 1 | 33.65 |
| 07/27/2026 18:25 | 6 | 33.62 |
| 07/27/2026 18:25 | 94 | 33.62 |
| 07/27/2026 18:25 | 5 | 33.61 |
| 07/27/2026 18:25 | 10 | 33.61 |
| 07/27/2026 18:25 | 4 | 33.61 |
| 07/27/2026 18:25 | 6 | 33.61 |
| 07/27/2026 18:25 | 14 | 33.61 |
| 07/27/2026 18:25 | 22 | 33.61 |
| 07/27/2026 18:25 | 5 | 33.61 |
| 07/27/2026 18:25 | 3 | 33.60 |
| 07/27/2026 18:25 | 3 | 33.60 |
| 07/27/2026 18:25 | 1 | 33.60 |
| 07/27/2026 18:25 | 3 | 33.59 |
| 07/27/2026 18:25 | 15 | 33.59 |
| 07/27/2026 18:25 | 2 | 33.59 |
| 07/27/2026 18:25 | 10 | 33.59 |
| 07/27/2026 18:25 | 2 | 33.58 |
| 07/27/2026 18:25 | 1 | 33.58 |
| 07/27/2026 18:25 | 200 | 33.56 |
| 07/27/2026 18:25 | 1 | 33.56 |
| 07/27/2026 18:25 | 51 | 33.56 |
| 07/27/2026 18:25 | 73 | 33.545 |
| 07/27/2026 18:24 | 10 | 33.54 |
| 07/27/2026 18:24 | 3 | 33.53 |
| 07/27/2026 18:24 | 10 | 33.52 |
| 07/27/2026 18:24 | 69 | 33.51 |
| 07/27/2026 18:23 | 1 | 33.51 |
| 07/27/2026 18:21 | 15 | 33.51 |
| 07/27/2026 18:21 | 200 | 33.51 |
| 07/27/2026 18:21 | 10 | 33.49 |
| 07/27/2026 18:21 | 5 | 33.48 |
| 07/27/2026 18:21 | 10 | 33.48 |
| 07/27/2026 18:21 | 6 | 33.48 |
| 07/27/2026 18:21 | 43 | 33.48 |
| 07/27/2026 18:21 | 20 | 33.47 |
| 07/27/2026 18:21 | 20 | 33.46 |
| 07/27/2026 18:21 | 14 | 33.46 |
| 07/27/2026 18:21 | 31 | 33.46 |
| 07/27/2026 18:20 | 100 | 33.44 |
| 07/27/2026 18:19 | 5 | 33.44 |
| 07/27/2026 18:19 | 20 | 33.44 |
| 07/27/2026 18:19 | 100 | 33.44 |
| 07/27/2026 18:19 | 200 | 33.43 |
| 07/27/2026 18:19 | 600 | 33.43 |
| 07/27/2026 18:19 | 100 | 33.43 |
| 07/27/2026 18:19 | 31 | 33.40 |
| 07/27/2026 18:18 | 100 | 33.38 |
| 07/27/2026 18:16 | 5 | 33.38 |
| 07/27/2026 18:16 | 100 | 33.40 |
| 07/27/2026 18:16 | 100 | 33.40 |
| 07/27/2026 18:16 | 16 | 33.43 |
| 07/27/2026 18:16 | 100 | 33.41 |
| 07/27/2026 18:16 | 6 | 33.41 |
| 07/27/2026 18:16 | 17 | 33.41 |
| 07/27/2026 18:16 | 68 | 33.41 |
| 07/27/2026 18:16 | 32 | 33.41 |
| 07/27/2026 18:14 | 6 | 33.42 |
| 07/27/2026 18:14 | 100 | 33.42 |
| 07/27/2026 18:11 | 10 | 33.45 |
| 07/27/2026 18:11 | 100 | 33.45 |
| 07/27/2026 18:11 | 6 | 33.44 |
| 07/27/2026 18:11 | 22 | 33.43 |
| 07/27/2026 18:11 | 5 | 33.44 |
| 07/27/2026 18:11 | 100 | 33.44 |
| 07/27/2026 18:11 | 100 | 33.44 |
| 07/27/2026 18:11 | 100 | 33.44 |
| 07/27/2026 18:11 | 30 | 33.45 |
| 07/27/2026 18:11 | 100 | 33.51 |
| 07/27/2026 18:10 | 4 | 33.51 |
| 07/27/2026 18:10 | 20 | 33.51 |
| 07/27/2026 18:09 | 100 | 33.50 |
| 07/27/2026 18:08 | 30 | 33.51 |
| 07/27/2026 18:08 | 100 | 33.50 |
| 07/27/2026 18:08 | 100 | 33.50 |
| 07/27/2026 18:06 | 90 | 33.50 |
| 07/27/2026 18:06 | 5 | 33.49 |
| 07/27/2026 18:06 | 5 | 33.49 |
| 07/27/2026 18:05 | 40 | 33.48 |
| 07/27/2026 18:03 | 200 | 33.43 |
| 07/27/2026 18:03 | 100 | 33.40 |
| 07/27/2026 18:03 | 5 | 33.41 |
| 07/27/2026 18:03 | 36 | 33.45 |
| 07/27/2026 18:03 | 22 | 33.45 |
| 07/27/2026 18:03 | 50 | 33.42 |
| 07/27/2026 18:03 | 50 | 33.42 |
| 07/27/2026 18:03 | 100 | 33.42 |
| 07/27/2026 18:03 | 100 | 33.42 |
| 07/27/2026 18:03 | 100 | 33.42 |
| 07/27/2026 18:03 | 100 | 33.42 |
| 07/27/2026 18:03 | 33 | 33.42 |
| 07/27/2026 18:03 | 100 | 33.42 |
| 07/27/2026 18:03 | 1 | 33.455 |
| 07/27/2026 18:00 | 144 | 33.41 |
| 07/27/2026 18:00 | 56 | 33.41 |
| 07/27/2026 18:00 | 5 | 33.38 |
| 07/27/2026 18:00 | 14 | 33.38 |
| 07/27/2026 18:00 | 1 | 33.37 |
| 07/27/2026 18:00 | 10 | 33.35 |
| 07/27/2026 18:00 | 20 | 33.34 |
| 07/27/2026 17:59 | 18 | 33.33 |
| 07/27/2026 17:59 | 2 | 33.33 |
| 07/27/2026 17:59 | 10 | 33.32 |
| 07/27/2026 17:59 | 10 | 33.32 |
| 07/27/2026 17:57 | 100 | 33.31 |
| 07/27/2026 17:56 | 100 | 33.31 |
| 07/27/2026 17:56 | 100 | 33.31 |
| 07/27/2026 17:56 | 100 | 33.31 |
| 07/27/2026 17:56 | 100 | 33.30 |
| 07/27/2026 17:56 | 100 | 33.30 |
| 07/27/2026 17:55 | 49 | 33.30 |
| 07/27/2026 17:55 | 72 | 33.30 |
| 07/27/2026 17:55 | 28 | 33.30 |
| 07/27/2026 17:55 | 57 | 33.30 |
| 07/27/2026 17:55 | 10 | 33.29 |
| 07/27/2026 17:55 | 5 | 33.29 |
| 07/27/2026 17:55 | 15 | 33.28 |
| 07/27/2026 17:55 | 10 | 33.28 |
| 07/27/2026 17:54 | 100 | 33.28 |
| 07/27/2026 17:54 | 35 | 33.28 |
| 07/27/2026 17:54 | 20 | 33.25 |
| 07/27/2026 17:54 | 20 | 33.24 |
| 07/27/2026 17:54 | 4 | 33.23 |
| 07/27/2026 17:54 | 1 | 33.23 |
| 07/27/2026 17:54 | 100 | 33.21 |
| 07/27/2026 17:52 | 10 | 33.19 |
| 07/27/2026 17:52 | 20 | 33.20 |
| 07/27/2026 17:52 | 20 | 33.18 |
| 07/27/2026 17:52 | 22 | 33.18 |
| 07/27/2026 17:52 | 100 | 33.18 |
| 07/27/2026 17:52 | 37 | 33.17 |
| 07/27/2026 17:52 | 20 | 33.17 |
| 07/27/2026 17:52 | 19 | 33.16 |
| 07/27/2026 17:52 | 1 | 33.16 |
| 07/27/2026 17:52 | 100 | 33.15 |
| 07/27/2026 17:52 | 20 | 33.15 |
| 07/27/2026 17:52 | 2 | 33.14 |
| 07/27/2026 17:52 | 5 | 33.13 |
| 07/27/2026 17:51 | 18 | 33.13 |
| 07/27/2026 17:51 | 31 | 33.13 |
| 07/27/2026 17:51 | 2 | 33.13 |
| 07/27/2026 17:51 | 10 | 33.11 |
| 07/27/2026 17:51 | 100 | 33.11 |
| 07/27/2026 17:51 | 20 | 33.10 |
| 07/27/2026 17:51 | 35 | 33.10 |
| 07/27/2026 17:51 | 4 | 33.09 |
| 07/27/2026 17:51 | 100 | 33.08 |
| 07/27/2026 17:51 | 100 | 33.07 |
| 07/27/2026 17:50 | 67 | 33.04 |
| 07/27/2026 17:50 | 33 | 33.04 |
| 07/27/2026 17:50 | 200 | 33.04 |
| 07/27/2026 17:47 | 100 | 33.05 |
| 07/27/2026 17:47 | 41 | 33.07 |
| 07/27/2026 17:47 | 59 | 33.07 |
| 07/27/2026 17:47 | 6 | 33.08 |
| 07/27/2026 17:47 | 10 | 33.08 |
| 07/27/2026 17:47 | 18 | 33.08 |
| 07/27/2026 17:47 | 108 | 33.09 |
| 07/27/2026 17:47 | 110 | 33.09 |
| 07/27/2026 17:47 | 110 | 33.09 |
| 07/27/2026 17:47 | 110 | 33.09 |
| 07/27/2026 17:47 | 110 | 33.09 |
| 07/27/2026 17:47 | 110 | 33.09 |
| 07/27/2026 17:47 | 142 | 33.09 |
| 07/27/2026 17:47 | 10 | 33.09 |
| 07/27/2026 17:47 | 100 | 33.09 |
| 07/27/2026 17:46 | 49 | 33.15 |
| 07/27/2026 17:46 | 80 | 33.13 |
| 07/27/2026 17:46 | 20 | 33.13 |
| 07/27/2026 17:46 | 100 | 33.13 |
| 07/27/2026 17:46 | 1 | 33.12 |
| 07/27/2026 17:46 | 99 | 33.12 |
| 07/27/2026 17:45 | 40 | 33.11 |
| 07/27/2026 17:44 | 100 | 33.05 |
| 07/27/2026 17:44 | 26 | 33.12 |
| 07/27/2026 17:44 | 4 | 33.12 |
| 07/27/2026 17:44 | 18 | 33.11 |
| 07/27/2026 17:44 | 2 | 33.11 |
| 07/27/2026 17:42 | 10 | 33.06 |
| 07/27/2026 17:42 | 100 | 33.04 |
| 07/27/2026 17:42 | 81 | 33.04 |
| 07/27/2026 17:42 | 19 | 33.04 |
| 07/27/2026 17:42 | 11 | 33.04 |
| 07/27/2026 17:42 | 60 | 33.04 |
| 07/27/2026 17:42 | 10 | 33.04 |
| 07/27/2026 17:42 | 100 | 33.02 |
| 07/27/2026 17:41 | 10 | 33.02 |
| 07/27/2026 17:40 | 100 | 33.01 |
| 07/27/2026 17:40 | 100 | 33.01 |
| 07/27/2026 17:40 | 100 | 33.01 |
| 07/27/2026 17:40 | 5 | 32.99 |
| 07/27/2026 17:40 | 100 | 32.99 |
| 07/27/2026 17:40 | 6 | 32.99 |
| 07/27/2026 17:40 | 10 | 33.00 |
| 07/27/2026 17:40 | 100 | 33.00 |
| 07/27/2026 17:39 | 100 | 33.06 |
| 07/27/2026 17:39 | 4 | 33.00 |
| 07/27/2026 17:39 | 100 | 33.00 |
| 07/27/2026 17:38 | 100 | 33.05 |
| 07/27/2026 17:36 | 93 | 33.00 |
| 07/27/2026 17:36 | 99 | 32.99 |
| 07/27/2026 17:36 | 100 | 33.00 |
| 07/27/2026 17:35 | 100 | 33.02 |
| 07/27/2026 17:35 | 100 | 33.03 |
| 07/27/2026 17:35 | 18 | 33.06 |
| 07/27/2026 17:35 | 24 | 33.06 |
| 07/27/2026 17:35 | 6 | 33.10 |
| 07/27/2026 17:35 | 25 | 33.10 |
| 07/27/2026 17:35 | 100 | 33.11 |
| 07/27/2026 17:35 | 16 | 33.125 |
| 07/27/2026 17:35 | 2 | 33.12 |
| 07/27/2026 17:33 | 100 | 33.13 |
| 07/27/2026 17:33 | 64 | 33.14 |
| 07/27/2026 17:33 | 1 | 33.14 |
| 07/27/2026 17:33 | 6 | 33.14 |
| 07/27/2026 17:32 | 6 | 33.18 |
| 07/27/2026 17:32 | 100 | 33.20 |
| 07/27/2026 17:32 | 100 | 33.20 |
| 07/27/2026 17:32 | 1 | 33.21 |
| 07/27/2026 17:32 | 1 | 33.21 |
| 07/27/2026 17:32 | 1 | 33.21 |
| 07/27/2026 17:32 | 1 | 33.21 |
| 07/27/2026 17:32 | 1 | 33.21 |
| 07/27/2026 17:32 | 6 | 33.21 |
| 07/27/2026 17:32 | 40 | 33.22 |
| 07/27/2026 17:32 | 100 | 33.22 |
| 07/27/2026 17:32 | 100 | 33.22 |
| 07/27/2026 17:32 | 21 | 33.22 |
| 07/27/2026 17:32 | 50 | 33.22 |
| 07/27/2026 17:32 | 1 | 33.22 |
| 07/27/2026 17:32 | 21 | 33.22 |
| 07/27/2026 17:32 | 21 | 33.22 |
| 07/27/2026 17:32 | 147 | 33.22 |
| 07/27/2026 17:32 | 100 | 33.22 |
| 07/27/2026 17:31 | 6 | 33.23 |
| 07/27/2026 17:30 | 9 | 33.23 |
| 07/27/2026 17:30 | 100 | 33.29 |
| 07/27/2026 17:30 | 2 | 33.29 |
| 07/27/2026 17:30 | 2 | 33.28 |
| 07/27/2026 17:30 | 1 | 33.28 |
| 07/27/2026 17:29 | 2 | 33.28 |
| 07/27/2026 17:29 | 100 | 33.26 |
| 07/27/2026 17:29 | 2 | 33.28 |
| 07/27/2026 17:29 | 100 | 33.28 |
| 07/27/2026 17:29 | 100 | 33.27 |
| 07/27/2026 17:29 | 49 | 33.27 |
| 07/27/2026 17:29 | 100 | 33.27 |
| 07/27/2026 17:29 | 100 | 33.26 |
| 07/27/2026 17:29 | 100 | 33.26 |
| 07/27/2026 17:29 | 100 | 33.25 |
| 07/27/2026 17:29 | 57 | 33.25 |
| 07/27/2026 17:29 | 5 | 33.24 |
| 07/27/2026 17:27 | 30 | 33.24 |
| 07/27/2026 17:27 | 10 | 33.24 |
| 07/27/2026 17:27 | 100 | 33.23 |
| 07/27/2026 17:27 | 60 | 33.22 |
| 07/27/2026 17:27 | 240 | 33.22 |
| 07/27/2026 17:27 | 100 | 33.175 |
| 07/27/2026 17:26 | 1 | 33.15 |
| 07/27/2026 17:25 | 10 | 33.24 |
| 07/27/2026 17:25 | 100 | 33.23 |
| 07/27/2026 17:25 | 100 | 33.21 |
| 07/27/2026 17:25 | 40 | 33.16 |
| 07/27/2026 17:25 | 12 | 33.16 |
| 07/27/2026 17:25 | 2 | 33.17 |
| 07/27/2026 17:25 | 18 | 33.17 |
| 07/27/2026 17:25 | 12 | 33.18 |
| 07/27/2026 17:25 | 12 | 33.18 |
| 07/27/2026 17:25 | 6 | 33.19 |
| 07/27/2026 17:25 | 24 | 33.19 |
| 07/27/2026 17:25 | 6 | 33.20 |
| 07/27/2026 17:25 | 34 | 33.21 |
| 07/27/2026 17:25 | 166 | 33.21 |
| 07/27/2026 17:25 | 100 | 33.21 |
| 07/27/2026 17:25 | 25 | 33.22 |
| 07/27/2026 17:25 | 25 | 33.22 |
| 07/27/2026 17:25 | 149 | 33.22 |
| 07/27/2026 17:25 | 50 | 33.22 |
| 07/27/2026 17:25 | 5 | 33.22 |
| 07/27/2026 17:25 | 29 | 33.23 |
| 07/27/2026 17:24 | 123 | 33.245 |
| 07/27/2026 17:23 | 29 | 33.24 |
| 07/27/2026 17:23 | 100 | 33.24 |
| 07/27/2026 17:23 | 5 | 33.25 |
| 07/27/2026 17:23 | 6 | 33.25 |
| 07/27/2026 17:23 | 4 | 33.25 |
| 07/27/2026 17:23 | 100 | 33.25 |
| 07/27/2026 17:23 | 12 | 33.29 |
| 07/27/2026 17:23 | 6 | 33.29 |
| 07/27/2026 17:23 | 27 | 33.29 |
| 07/27/2026 17:22 | 2 | 33.29 |
| 07/27/2026 17:22 | 95 | 33.27 |
| 07/27/2026 17:22 | 3 | 33.26 |
| 07/27/2026 17:22 | 5 | 33.27 |
| 07/27/2026 17:22 | 3 | 33.26 |
| 07/27/2026 17:22 | 5 | 33.24 |
| 07/27/2026 17:21 | 10 | 33.23 |
| 07/27/2026 17:21 | 19 | 33.23 |
| 07/27/2026 17:21 | 1 | 33.23 |
| 07/27/2026 17:21 | 24 | 33.22 |
| 07/27/2026 17:21 | 56 | 33.22 |
| 07/27/2026 17:21 | 10 | 33.22 |
| 07/27/2026 17:21 | 1 | 33.22 |
| 07/27/2026 17:21 | 22 | 33.22 |
| 07/27/2026 17:21 | 1 | 33.22 |
| 07/27/2026 17:21 | 10 | 33.22 |
| 07/27/2026 17:21 | 5 | 33.21 |
| 07/27/2026 17:21 | 19 | 33.21 |
| 07/27/2026 17:21 | 1 | 33.21 |
| 07/27/2026 17:21 | 14 | 33.20 |
| 07/27/2026 17:21 | 1 | 33.20 |
| 07/27/2026 17:21 | 4 | 33.19 |
| 07/27/2026 17:21 | 96 | 33.19 |
| 07/27/2026 17:21 | 5 | 33.18 |
| 07/27/2026 17:21 | 1 | 33.18 |
| 07/27/2026 17:21 | 100 | 33.17 |
| 07/27/2026 17:19 | 2 | 33.13 |
| 07/27/2026 17:19 | 2 | 33.10 |
| 07/27/2026 17:19 | 6 | 33.11 |
| 07/27/2026 17:19 | 100 | 33.135 |
| 07/27/2026 17:18 | 2 | 33.12 |
| 07/27/2026 17:18 | 46 | 33.12 |
| 07/27/2026 17:18 | 54 | 33.12 |
| 07/27/2026 17:18 | 2 | 33.12 |
| 07/27/2026 17:18 | 24 | 33.13 |
| 07/27/2026 17:17 | 225 | 33.14 |
| 07/27/2026 17:16 | 70 | 33.14 |
| 07/27/2026 17:16 | 30 | 33.14 |
| 07/27/2026 17:16 | 17 | 33.14 |
| 07/27/2026 17:16 | 4 | 33.16 |
| 07/27/2026 17:16 | 100 | 33.185 |
| 07/27/2026 17:15 | 6 | 33.16 |
| 07/27/2026 17:15 | 12 | 33.16 |
| 07/27/2026 17:15 | 100 | 33.215 |
| 07/27/2026 17:14 | 6 | 33.18 |
| 07/27/2026 17:14 | 8 | 33.25 |
| 07/27/2026 17:14 | 38 | 33.25 |
| 07/27/2026 17:14 | 100 | 33.225 |
| 07/27/2026 17:12 | 5 | 33.20 |
| 07/27/2026 17:12 | 22 | 33.20 |
| 07/27/2026 17:11 | 25 | 33.23 |
| 07/27/2026 17:11 | 25 | 33.23 |
| 07/27/2026 17:11 | 25 | 33.23 |
| 07/27/2026 17:11 | 27 | 33.21 |
| 07/27/2026 17:11 | 10 | 33.25 |
| 07/27/2026 17:11 | 100 | 33.22 |
| 07/27/2026 17:11 | 22 | 33.22 |
| 07/27/2026 17:11 | 22 | 33.22 |
| 07/27/2026 17:11 | 4 | 33.22 |
| 07/27/2026 17:11 | 7 | 33.21 |
| 07/27/2026 17:11 | 100 | 33.21 |
| 07/27/2026 17:11 | 5 | 33.21 |
| 07/27/2026 17:10 | 100 | 33.19 |
| 07/27/2026 17:10 | 100 | 33.19 |
| 07/27/2026 17:10 | 1 | 33.19 |
| 07/27/2026 17:10 | 6 | 33.21 |
| 07/27/2026 17:10 | 6 | 33.22 |
| 07/27/2026 17:10 | 8 | 33.22 |
| 07/27/2026 17:09 | 100 | 33.23 |
| 07/27/2026 17:09 | 10 | 33.24 |
| 07/27/2026 17:08 | 100 | 33.27 |
| 07/27/2026 17:07 | 100 | 33.25 |
| 07/27/2026 17:07 | 72 | 33.29 |
| 07/27/2026 17:07 | 72 | 33.28 |
| 07/27/2026 17:06 | 28 | 33.29 |
| 07/27/2026 17:06 | 10 | 33.29 |
| 07/27/2026 17:04 | 100 | 33.24 |
| 07/27/2026 17:04 | 50 | 33.26 |
| 07/27/2026 17:04 | 50 | 33.26 |
| 07/27/2026 17:04 | 100 | 33.22 |
| 07/27/2026 17:04 | 100 | 33.24 |
| 07/27/2026 17:04 | 4 | 33.24 |
| 07/27/2026 17:04 | 96 | 33.24 |
| 07/27/2026 17:04 | 4 | 33.24 |
| 07/27/2026 17:04 | 100 | 33.22 |
| 07/27/2026 17:03 | 29 | 33.20 |
| 07/27/2026 17:03 | 100 | 33.21 |
| 07/27/2026 17:03 | 7 | 33.21 |
| 07/27/2026 17:03 | 93 | 33.21 |
| 07/27/2026 17:03 | 7 | 33.22 |
| 07/27/2026 17:03 | 6 | 33.23 |
| 07/27/2026 17:03 | 6 | 33.23 |
| 07/27/2026 17:03 | 5 | 33.24 |
| 07/27/2026 17:02 | 5 | 33.25 |
| 07/27/2026 17:02 | 3 | 33.26 |
| 07/27/2026 17:02 | 1 | 33.25 |
| 07/27/2026 17:02 | 10 | 33.30 |
| 07/27/2026 17:02 | 8 | 33.30 |
| 07/27/2026 17:02 | 5 | 33.22 |
| 07/27/2026 17:01 | 2 | 33.30 |
| 07/27/2026 17:01 | 4 | 33.29 |
| 07/27/2026 17:01 | 6 | 33.29 |
| 07/27/2026 17:01 | 70 | 33.26 |
| 07/27/2026 17:01 | 6 | 33.28 |
| 07/27/2026 17:01 | 6 | 33.28 |
| 07/27/2026 17:00 | 1 | 33.21 |
| 07/27/2026 17:00 | 6 | 33.23 |
| 07/27/2026 17:00 | 2 | 33.24 |
| 07/27/2026 17:00 | 6 | 33.31 |
| 07/27/2026 17:00 | 4 | 33.31 |
| 07/27/2026 17:00 | 24 | 33.26 |
| 07/27/2026 17:00 | 2 | 33.27 |
| 07/27/2026 17:00 | 98 | 33.27 |
| 07/27/2026 17:00 | 6 | 33.30 |
| 07/27/2026 16:59 | 100 | 33.31 |
| 07/27/2026 16:59 | 100 | 33.31 |
| 07/27/2026 16:59 | 200 | 33.32 |
| 07/27/2026 16:59 | 100 | 33.32 |
| 07/27/2026 16:59 | 100 | 33.32 |
| 07/27/2026 16:59 | 20 | 33.35 |
| 07/27/2026 16:59 | 3 | 33.33 |
| 07/27/2026 16:59 | 1 | 33.32 |
| 07/27/2026 16:59 | 5 | 33.30 |
| 07/27/2026 16:59 | 10 | 33.30 |
| 07/27/2026 16:59 | 100 | 33.29 |
| 07/27/2026 16:58 | 95 | 33.20 |
| 07/27/2026 16:57 | 100 | 33.28 |
| 07/27/2026 16:57 | 6 | 33.30 |
| 07/27/2026 16:57 | 6 | 33.30 |
| 07/27/2026 16:57 | 100 | 33.30 |
| 07/27/2026 16:57 | 28 | 33.31 |
| 07/27/2026 16:57 | 94 | 33.31 |
| 07/27/2026 16:57 | 6 | 33.31 |
| 07/27/2026 16:57 | 100 | 33.32 |
| 07/27/2026 16:56 | 1 | 33.38 |
| 07/27/2026 16:56 | 100 | 33.38 |
| 07/27/2026 16:54 | 6 | 33.33 |
| 07/27/2026 16:54 | 30 | 33.34 |
| 07/27/2026 16:54 | 100 | 33.34 |
| 07/27/2026 16:54 | 5 | 33.35 |
| 07/27/2026 16:54 | 100 | 33.35 |
| 07/27/2026 16:54 | 73 | 33.35 |
| 07/27/2026 16:54 | 27 | 33.35 |
| 07/27/2026 16:54 | 24 | 33.35 |
| 07/27/2026 16:54 | 100 | 33.36 |
| 07/27/2026 16:54 | 33 | 33.37 |
| 07/27/2026 16:54 | 29 | 33.385 |
| 07/27/2026 16:54 | 100 | 33.375 |
| 07/27/2026 16:53 | 100 | 33.375 |
| 07/27/2026 16:53 | 1 | 33.36 |
| 07/27/2026 16:53 | 100 | 33.37 |
| 07/27/2026 16:52 | 200 | 33.40 |
| 07/27/2026 16:52 | 2 | 33.39 |
| 07/27/2026 16:52 | 29 | 33.39 |
| 07/27/2026 16:52 | 1 | 33.39 |
| 07/27/2026 16:52 | 5 | 33.38 |
| 07/27/2026 16:52 | 95 | 33.38 |
| 07/27/2026 16:52 | 1 | 33.38 |
| 07/27/2026 16:52 | 5 | 33.37 |
| 07/27/2026 16:52 | 100 | 33.35 |
| 07/27/2026 16:51 | 100 | 33.315 |
| 07/27/2026 16:50 | 70 | 33.315 |
| 07/27/2026 16:50 | 100 | 33.29 |
| 07/27/2026 16:49 | 168 | 33.30 |
| 07/27/2026 16:49 | 232 | 33.30 |
| 07/27/2026 16:49 | 7 | 33.28 |
| 07/27/2026 16:49 | 9 | 33.28 |
| 07/27/2026 16:49 | 1 | 33.28 |
| 07/27/2026 16:49 | 5 | 33.27 |
| 07/27/2026 16:49 | 15 | 33.27 |
| 07/27/2026 16:49 | 1 | 33.27 |
| 07/27/2026 16:49 | 9 | 33.27 |
| 07/27/2026 16:49 | 1 | 33.27 |
| 07/27/2026 16:49 | 95 | 33.26 |
| 07/27/2026 16:49 | 5 | 33.26 |
| 07/27/2026 16:49 | 5 | 33.26 |
| 07/27/2026 16:48 | 5 | 33.23 |
| 07/27/2026 16:48 | 90 | 33.24 |
| 07/27/2026 16:47 | 100 | 33.19 |
| 07/27/2026 16:47 | 100 | 33.23 |
| 07/27/2026 16:46 | 5 | 33.21 |
| 07/27/2026 16:45 | 25 | 33.20 |
| 07/27/2026 16:44 | 189 | 33.06 |
| 07/27/2026 16:44 | 1 | 33.08 |
| 07/27/2026 16:44 | 100 | 33.115 |
| 07/27/2026 16:44 | 4 | 33.20 |
| 07/27/2026 16:44 | 100 | 33.18 |
| 07/27/2026 16:44 | 10 | 33.095 |
| 07/27/2026 16:43 | 18 | 33.03 |
| 07/27/2026 16:43 | 30 | 33.03 |
| 07/27/2026 16:43 | 79 | 33.03 |
| 07/27/2026 16:43 | 57 | 32.99 |
| 07/27/2026 16:42 | 68 | 33.08 |
| 07/27/2026 16:42 | 86 | 33.14 |
| 07/27/2026 16:42 | 14 | 33.14 |
| 07/27/2026 16:42 | 100 | 33.16 |
| 07/27/2026 16:42 | 3 | 33.16 |
| 07/27/2026 16:42 | 49 | 33.27 |
| 07/27/2026 16:40 | 100 | 33.25 |
| 07/27/2026 16:40 | 100 | 33.26 |
| 07/27/2026 16:40 | 18 | 33.26 |
| 07/27/2026 16:40 | 6 | 33.27 |
| 07/27/2026 16:40 | 5 | 33.27 |
| 07/27/2026 16:40 | 5 | 33.27 |
| 07/27/2026 16:40 | 1 | 33.28 |
| 07/27/2026 16:40 | 100 | 33.28 |
| 07/27/2026 16:40 | 1 | 33.28 |
| 07/27/2026 16:40 | 100 | 33.335 |
| 07/27/2026 16:39 | 100 | 33.28 |
| 07/27/2026 16:38 | 25 | 33.34 |
| 07/27/2026 16:38 | 8 | 33.36 |
| 07/27/2026 16:38 | 94 | 33.34 |
| 07/27/2026 16:38 | 3 | 33.34 |
| 07/27/2026 16:38 | 6 | 33.34 |
| 07/27/2026 16:38 | 97 | 33.33 |
| 07/27/2026 16:38 | 5 | 33.28 |
| 07/27/2026 16:38 | 25 | 33.28 |
| 07/27/2026 16:38 | 36 | 33.27 |
| 07/27/2026 16:38 | 87 | 33.27 |
| 07/27/2026 16:38 | 55 | 33.27 |
| 07/27/2026 16:38 | 45 | 33.27 |
| 07/27/2026 16:38 | 100 | 33.195 |
| 07/27/2026 16:38 | 100 | 33.13 |
| 07/27/2026 16:37 | 3 | 33.13 |
| 07/27/2026 16:36 | 4 | 33.13 |
| 07/27/2026 16:36 | 100 | 33.19 |
| 07/27/2026 16:36 | 100 | 33.19 |
| 07/27/2026 16:36 | 100 | 33.21 |
| 07/27/2026 16:36 | 100 | 33.21 |
| 07/27/2026 16:36 | 100 | 33.22 |
| 07/27/2026 16:36 | 100 | 33.22 |
| 07/27/2026 16:36 | 240 | 33.22 |
| 07/27/2026 16:36 | 125 | 33.22 |
| 07/27/2026 16:35 | 1 | 33.24 |
| 07/27/2026 16:35 | 1 | 33.24 |
| 07/27/2026 16:34 | 100 | 33.22 |
| 07/27/2026 16:34 | 100 | 33.22 |
| 07/27/2026 16:34 | 22 | 33.21 |
| 07/27/2026 16:34 | 12 | 33.22 |
| 07/27/2026 16:34 | 14 | 33.27 |
| 07/27/2026 16:34 | 14 | 33.30 |
| 07/27/2026 16:34 | 100 | 33.35 |
| 07/27/2026 16:34 | 100 | 33.36 |
| 07/27/2026 16:34 | 3 | 33.37 |
| 07/27/2026 16:34 | 6 | 33.37 |
| 07/27/2026 16:34 | 5 | 33.40 |
| 07/27/2026 16:34 | 12 | 33.41 |
| 07/27/2026 16:33 | 88 | 33.41 |
| 07/27/2026 16:33 | 100 | 33.42 |
| 07/27/2026 16:33 | 100 | 33.53 |
| 07/27/2026 16:33 | 5 | 33.52 |
| 07/27/2026 16:33 | 25 | 33.52 |
| 07/27/2026 16:33 | 10 | 33.52 |
| 07/27/2026 16:33 | 4 | 33.51 |
| 07/27/2026 16:33 | 3 | 33.51 |
| 07/27/2026 16:32 | 200 | 33.455 |
| 07/27/2026 16:32 | 200 | 33.455 |
| 07/27/2026 16:32 | 87 | 33.41 |
| 07/27/2026 16:32 | 100 | 33.42 |
| 07/27/2026 16:32 | 1 | 33.53 |
| 07/27/2026 16:32 | 4 | 33.41 |
| 07/27/2026 16:32 | 37 | 33.41 |
| 07/27/2026 16:31 | 48 | 33.41 |
| 07/27/2026 16:31 | 25 | 33.49 |
| 07/27/2026 16:31 | 1 | 33.51 |
| 07/27/2026 16:31 | 18 | 33.51 |
| 07/27/2026 16:31 | 4 | 33.51 |
| 07/27/2026 16:31 | 240 | 33.58 |
| 07/27/2026 16:31 | 200 | 33.58 |
| 07/27/2026 16:31 | 240 | 33.57 |
| 07/27/2026 16:31 | 100 | 33.55 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 15 | 33.60 |
| 07/27/2026 16:31 | 85 | 33.60 |
| 07/27/2026 16:31 | 20 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 136 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 99 | 33.60 |
| 07/27/2026 16:31 | 1 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 20 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 33 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 25 | 33.605 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 25 | 33.605 |
| 07/27/2026 16:31 | 20 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 556 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 17 | 33.60 |
| 07/27/2026 16:31 | 3 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 97 | 33.60 |
| 07/27/2026 16:31 | 3 | 33.60 |
| 07/27/2026 16:31 | 97 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 2694 | 33.60 |
| 07/27/2026 16:31 | 6 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 96 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 94 | 33.60 |
| 07/27/2026 16:31 | 6 | 33.60 |
| 07/27/2026 16:31 | 94 | 33.60 |
| 07/27/2026 16:31 | 54 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 50 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 4 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 4 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.60 |
| 07/27/2026 16:31 | 100 | 33.61 |
| 07/27/2026 16:31 | 8 | 33.62 |
| 07/27/2026 16:31 | 6 | 33.62 |
| 07/27/2026 16:31 | 31 | 33.63 |
| 07/27/2026 16:31 | 69 | 33.63 |
| 07/27/2026 16:31 | 3 | 33.63 |
| 07/27/2026 16:31 | 100 | 33.63 |
| 07/27/2026 16:31 | 6 | 33.63 |
| 07/27/2026 16:31 | 58 | 33.63 |
| 07/27/2026 16:31 | 42 | 33.63 |
| 07/27/2026 16:31 | 9 | 33.64 |
| 07/27/2026 16:31 | 1 | 33.64 |
| 07/27/2026 16:30 | 100 | 33.69 |
| 07/27/2026 16:29 | 100 | 33.64 |
| 07/27/2026 16:29 | 100 | 33.65 |
| 07/27/2026 16:29 | 125 | 33.65 |
| 07/27/2026 16:29 | 75 | 33.64 |
| 07/27/2026 16:29 | 125 | 33.65 |
| 07/27/2026 16:29 | 10 | 33.65 |
| 07/27/2026 16:29 | 169 | 33.66 |
| 07/27/2026 16:29 | 200 | 33.71 |
| 07/27/2026 16:29 | 100 | 33.70 |
| 07/27/2026 16:29 | 2 | 33.70 |
| 07/27/2026 16:29 | 98 | 33.70 |
| 07/27/2026 16:29 | 2 | 33.70 |
| 07/27/2026 16:28 | 24 | 33.665 |
| 07/27/2026 16:27 | 4 | 33.67 |
| 07/27/2026 16:27 | 100 | 33.67 |
| 07/27/2026 16:27 | 200 | 33.68 |
| 07/27/2026 16:26 | 39 | 33.75 |
| 07/27/2026 16:26 | 13 | 33.75 |
| 07/27/2026 16:26 | 17 | 33.73 |
| 07/27/2026 16:26 | 83 | 33.73 |
| 07/27/2026 16:26 | 100 | 33.71 |
| 07/27/2026 16:26 | 5 | 33.68 |
| 07/27/2026 16:25 | 5 | 33.67 |
| 07/27/2026 16:25 | 245 | 33.67 |
| 07/27/2026 16:25 | 4 | 33.65 |
| 07/27/2026 16:25 | 3 | 33.65 |
| 07/27/2026 16:25 | 100 | 33.65 |
| 07/27/2026 16:25 | 1 | 33.64 |
| 07/27/2026 16:25 | 1 | 33.64 |
| 07/27/2026 16:25 | 100 | 33.64 |
| 07/27/2026 16:25 | 1 | 33.62 |
| 07/27/2026 16:25 | 10 | 33.61 |
| 07/27/2026 16:25 | 3 | 33.60 |
| 07/27/2026 16:25 | 7 | 33.60 |
| 07/27/2026 16:25 | 100 | 33.54 |
| 07/27/2026 16:25 | 100 | 33.54 |
| 07/27/2026 16:25 | 56 | 33.59 |
| 07/27/2026 16:25 | 100 | 33.58 |
| 07/27/2026 16:25 | 28 | 33.58 |
| 07/27/2026 16:25 | 272 | 33.58 |
| 07/27/2026 16:25 | 100 | 33.56 |
| 07/27/2026 16:25 | 28 | 33.56 |
| 07/27/2026 16:25 | 100 | 33.50 |
| 07/27/2026 16:25 | 100 | 33.50 |
| 07/27/2026 16:25 | 100 | 33.50 |
| 07/27/2026 16:25 | 100 | 33.50 |
| 07/27/2026 16:25 | 170 | 33.545 |
| 07/27/2026 16:25 | 2 | 33.56 |
| 07/27/2026 16:25 | 23 | 33.56 |
| 07/27/2026 16:25 | 3 | 33.56 |
| 07/27/2026 16:25 | 4 | 33.56 |
| 07/27/2026 16:25 | 111 | 33.55 |
| 07/27/2026 16:25 | 25 | 33.55 |
| 07/27/2026 16:25 | 25 | 33.55 |
| 07/27/2026 16:25 | 25 | 33.55 |
| 07/27/2026 16:25 | 38 | 33.55 |
| 07/27/2026 16:25 | 25 | 33.55 |
| 07/27/2026 16:25 | 26 | 33.55 |
| 07/27/2026 16:25 | 25 | 33.55 |
| 07/27/2026 16:25 | 12 | 33.55 |
| 07/27/2026 16:25 | 50 | 33.55 |
| 07/27/2026 16:25 | 38 | 33.55 |
| 07/27/2026 16:25 | 100 | 33.54 |
| 07/27/2026 16:25 | 5 | 33.54 |
| 07/27/2026 16:25 | 100 | 33.54 |
| 07/27/2026 16:24 | 75 | 33.41 |
| 07/27/2026 16:24 | 5 | 33.41 |
| 07/27/2026 16:22 | 17 | 33.47 |
| 07/27/2026 16:22 | 100 | 33.47 |
| 07/27/2026 16:22 | 6 | 33.49 |
| 07/27/2026 16:22 | 2 | 33.50 |
| 07/27/2026 16:22 | 22 | 33.51 |
| 07/27/2026 16:22 | 7 | 33.51 |
| 07/27/2026 16:22 | 14 | 33.54 |
| 07/27/2026 16:22 | 6 | 33.54 |
| 07/27/2026 16:22 | 6 | 33.54 |
| 07/27/2026 16:20 | 100 | 33.56 |
| 07/27/2026 16:20 | 67 | 33.57 |
| 07/27/2026 16:20 | 33 | 33.57 |
| 07/27/2026 16:20 | 67 | 33.58 |
| 07/27/2026 16:20 | 33 | 33.58 |
| 07/27/2026 16:20 | 3 | 33.58 |
| 07/27/2026 16:20 | 100 | 33.58 |
| 07/27/2026 16:20 | 300 | 33.66 |
| 07/27/2026 16:20 | 58 | 33.65 |
| 07/27/2026 16:20 | 3 | 33.65 |
| 07/27/2026 16:20 | 38 | 33.65 |
| 07/27/2026 16:20 | 100 | 33.64 |
| 07/27/2026 16:19 | 100 | 33.58 |
| 07/27/2026 16:19 | 69 | 33.63 |
| 07/27/2026 16:19 | 70 | 33.57 |
| 07/27/2026 16:19 | 134 | 33.57 |
| 07/27/2026 16:19 | 25 | 33.57 |
| 07/27/2026 16:19 | 125 | 33.57 |
| 07/27/2026 16:19 | 132 | 33.58 |
| 07/27/2026 16:19 | 11 | 33.59 |
| 07/27/2026 16:19 | 100 | 33.63 |
| 07/27/2026 16:19 | 100 | 33.62 |
| 07/27/2026 16:19 | 100 | 33.62 |
| 07/27/2026 16:19 | 3 | 33.62 |
| 07/27/2026 16:19 | 97 | 33.62 |
| 07/27/2026 16:18 | 100 | 33.63 |
| 07/27/2026 16:18 | 55 | 33.62 |
| 07/27/2026 16:18 | 25 | 33.62 |
| 07/27/2026 16:18 | 100 | 33.62 |
| 07/27/2026 16:18 | 97 | 33.62 |
| 07/27/2026 16:18 | 3 | 33.62 |
| 07/27/2026 16:18 | 52 | 33.58 |
| 07/27/2026 16:17 | 3 | 33.61 |
| 07/27/2026 16:17 | 16 | 33.57 |
| 07/27/2026 16:17 | 100 | 33.58 |
| 07/27/2026 16:16 | 17 | 33.62 |
| 07/27/2026 16:16 | 100 | 33.62 |
| 07/27/2026 16:16 | 16 | 33.56 |
| 07/27/2026 16:16 | 100 | 33.65 |
| 07/27/2026 16:15 | 16 | 33.64 |
| 07/27/2026 16:15 | 86 | 33.70 |
| 07/27/2026 16:14 | 2 | 33.58 |
| 07/27/2026 16:14 | 100 | 33.66 |
| 07/27/2026 16:14 | 5 | 33.64 |
| 07/27/2026 16:14 | 1 | 33.64 |
| 07/27/2026 16:14 | 1 | 33.64 |
| 07/27/2026 16:14 | 12 | 33.63 |
| 07/27/2026 16:14 | 2 | 33.62 |
| 07/27/2026 16:14 | 100 | 33.62 |
| 07/27/2026 16:13 | 100 | 33.565 |
| 07/27/2026 16:13 | 27 | 33.56 |
| 07/27/2026 16:13 | 73 | 33.56 |
| 07/27/2026 16:13 | 55 | 33.63 |
| 07/27/2026 16:13 | 112 | 33.62 |
| 07/27/2026 16:13 | 38 | 33.60 |
| 07/27/2026 16:12 | 100 | 33.51 |
| 07/27/2026 16:12 | 100 | 33.53 |
| 07/27/2026 16:11 | 4 | 33.60 |
| 07/27/2026 16:11 | 24 | 33.66 |
| 07/27/2026 16:11 | 76 | 33.66 |
| 07/27/2026 16:10 | 8 | 33.69 |
| 07/27/2026 16:10 | 22 | 33.70 |
| 07/27/2026 16:10 | 92 | 33.69 |
| 07/27/2026 16:10 | 8 | 33.70 |
| 07/27/2026 16:10 | 22 | 33.70 |
| 07/27/2026 16:10 | 30 | 33.70 |
| 07/27/2026 16:10 | 30 | 33.70 |
| 07/27/2026 16:10 | 4 | 33.71 |
| 07/27/2026 16:10 | 66 | 33.71 |
| 07/27/2026 16:10 | 34 | 33.71 |
| 07/27/2026 16:10 | 100 | 33.71 |
| 07/27/2026 16:10 | 20 | 33.73 |
| 07/27/2026 16:09 | 58 | 33.68 |
| 07/27/2026 16:09 | 95 | 33.68 |
| 07/27/2026 16:09 | 100 | 33.69 |
| 07/27/2026 16:09 | 95 | 33.69 |
| 07/27/2026 16:09 | 95 | 33.69 |
| 07/27/2026 16:08 | 5 | 33.68 |
| 07/27/2026 16:08 | 94 | 33.68 |
| 07/27/2026 16:08 | 100 | 33.69 |
| 07/27/2026 16:08 | 6 | 33.68 |
| 07/27/2026 16:08 | 5 | 33.69 |
| 07/27/2026 16:08 | 1 | 33.69 |
| 07/27/2026 16:08 | 14 | 33.70 |
| 07/27/2026 16:08 | 12 | 33.70 |
| 07/27/2026 16:08 | 1 | 33.70 |
| 07/27/2026 16:08 | 1 | 33.70 |
| 07/27/2026 16:08 | 100 | 33.70 |
| 07/27/2026 16:08 | 30 | 33.84 |
| 07/27/2026 16:08 | 5 | 33.84 |
| 07/27/2026 16:07 | 100 | 33.79 |
| 07/27/2026 16:07 | 186 | 33.73 |
| 07/27/2026 16:06 | 3 | 33.72 |
| 07/27/2026 16:06 | 80 | 33.795 |
| 07/27/2026 16:06 | 100 | 33.73 |
| 07/27/2026 16:03 | 105 | 33.74 |
| 07/27/2026 16:03 | 95 | 33.75 |
| 07/27/2026 16:03 | 2 | 33.75 |
| 07/27/2026 16:01 | 3 | 33.75 |
| 07/27/2026 16:00 | 20 | 33.77 |
| 07/27/2026 16:00 | 5 | 33.77 |
| 07/27/2026 16:00 | 20 | 33.77 |
| 07/27/2026 16:00 | 100 | 33.75 |
| 07/27/2026 16:00 | 100 | 33.72 |
| 07/27/2026 16:00 | 100 | 33.865 |
| 07/27/2026 15:58 | 10 | 33.75 |
| 07/27/2026 15:57 | 100 | 33.77 |
| 07/27/2026 15:53 | 100 | 33.85 |
| 07/27/2026 15:50 | 300 | 33.91 |
| 07/27/2026 15:50 | 8 | 33.92 |
| 07/27/2026 15:50 | 3 | 33.92 |
| 07/27/2026 15:50 | 3 | 33.95 |
| 07/27/2026 15:49 | 3 | 34.125 |
| 07/27/2026 15:48 | 1 | 33.94 |
| 07/27/2026 15:46 | 50 | 34.075 |
| 07/27/2026 15:45 | 39 | 33.98 |
| 07/27/2026 15:45 | 35 | 34.00 |
| 07/27/2026 15:43 | 5 | 34.06 |
| 07/27/2026 15:43 | 18 | 34.06 |
| 07/27/2026 15:43 | 1 | 34.06 |
| 07/27/2026 15:43 | 100 | 34.06 |
| 07/27/2026 15:43 | 24 | 34.06 |
| 07/27/2026 15:43 | 100 | 34.06 |
| 07/27/2026 15:43 | 16 | 34.06 |
| 07/27/2026 15:43 | 24 | 34.08 |
| 07/27/2026 15:43 | 240 | 34.09 |
| 07/27/2026 15:42 | 40 | 34.08 |
| 07/27/2026 15:42 | 3 | 34.28 |
| 07/27/2026 15:41 | 13 | 34.16 |
| 07/27/2026 15:41 | 12 | 34.16 |
| 07/27/2026 15:41 | 10 | 34.17 |
| 07/27/2026 15:41 | 77 | 34.16 |
| 07/27/2026 15:41 | 35 | 34.18 |
| 07/27/2026 15:41 | 10 | 34.10 |
| 07/27/2026 15:41 | 2 | 34.10 |
| 07/27/2026 15:40 | 10 | 34.33 |
| 07/27/2026 15:30 | 13 | 33.72 |
| 07/27/2026 15:30 | 37 | 33.72 |
| 07/27/2026 15:30 | 1 | 33.66 |
| 07/27/2026 15:30 | 8634 | 33.66 |
| 07/27/2026 15:30 | 8634 | 33.66 |