Large gap with delayed quotes
|
Last quote
07/16/2026
-
17:31:59
|
Bid
07/16/2026 -
17:40:00
|
Bid Volume |
Ask
07/16/2026 -
17:40:00
|
Ask Volume |
|---|---|---|---|---|
|
56.40
-0.60
(
-1.05% )
|
54.10
|
3,000 |
56.70
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/16/2026 17:31 | 2 | 56.40 |
| 07/16/2026 17:31 | 123 | 56.40 |
| 07/16/2026 17:31 | 258 | 56.40 |
| 07/16/2026 17:31 | 168 | 56.40 |
| 07/16/2026 17:31 | 226 | 56.40 |
| 07/16/2026 17:31 | 37 | 56.40 |
| 07/16/2026 17:31 | 79 | 56.40 |
| 07/16/2026 17:31 | 6 | 56.40 |
| 07/16/2026 17:31 | 76 | 56.40 |
| 07/16/2026 17:31 | 171 | 56.40 |
| 07/16/2026 17:31 | 234 | 56.40 |
| 07/16/2026 17:31 | 155 | 56.40 |
| 07/16/2026 17:31 | 349 | 56.40 |
| 07/16/2026 17:31 | 28 | 56.40 |
| 07/16/2026 17:31 | 105 | 56.40 |
| 07/16/2026 17:31 | 361 | 56.40 |
| 07/16/2026 17:31 | 9 | 56.40 |
| 07/16/2026 17:31 | 78 | 56.40 |
| 07/16/2026 17:31 | 22 | 56.40 |
| 07/16/2026 17:31 | 145 | 56.40 |
| 07/16/2026 17:31 | 352 | 56.40 |
| 07/16/2026 17:31 | 452 | 56.40 |
| 07/16/2026 17:31 | 30 | 56.40 |
| 07/16/2026 17:31 | 396 | 56.40 |
| 07/16/2026 17:31 | 547 | 56.40 |
| 07/16/2026 17:31 | 159 | 56.40 |
| 07/16/2026 17:31 | 78 | 56.40 |
| 07/16/2026 17:31 | 248 | 56.40 |
| 07/16/2026 17:31 | 505 | 56.40 |
| 07/16/2026 17:31 | 176 | 56.40 |
| 07/16/2026 17:31 | 36 | 56.40 |
| 07/16/2026 17:31 | 43 | 56.40 |
| 07/16/2026 17:31 | 2 | 56.40 |
| 07/16/2026 17:31 | 20 | 56.40 |
| 07/16/2026 17:31 | 14 | 56.40 |
| 07/16/2026 17:31 | 30 | 56.40 |
| 07/16/2026 17:31 | 78 | 56.40 |
| 07/16/2026 17:31 | 259 | 56.40 |
| 07/16/2026 17:31 | 87 | 56.40 |
| 07/16/2026 17:31 | 50 | 56.40 |
| 07/16/2026 17:31 | 86 | 56.40 |
| 07/16/2026 17:31 | 86 | 56.40 |
| 07/16/2026 17:31 | 100 | 56.40 |
| 07/16/2026 17:31 | 900 | 56.40 |
| 07/16/2026 17:31 | 397 | 56.40 |
| 07/16/2026 17:31 | 400 | 56.40 |
| 07/16/2026 17:31 | 409 | 56.40 |
| 07/16/2026 17:31 | 704 | 56.40 |
| 07/16/2026 17:31 | 217 | 56.40 |
| 07/16/2026 17:31 | 303 | 56.40 |
| 07/16/2026 17:31 | 143 | 56.40 |
| 07/16/2026 17:31 | 534 | 56.40 |
| 07/16/2026 17:31 | 1 | 56.40 |
| 07/16/2026 17:31 | 202 | 56.40 |
| 07/16/2026 17:31 | 293 | 56.40 |
| 07/16/2026 17:31 | 165 | 56.40 |
| 07/16/2026 17:31 | 12 | 56.40 |
| 07/16/2026 17:31 | 35 | 56.40 |
| 07/16/2026 17:31 | 111 | 56.40 |
| 07/16/2026 17:31 | 339 | 56.40 |
| 07/16/2026 17:31 | 602 | 56.40 |
| 07/16/2026 17:31 | 67 | 56.40 |
| 07/16/2026 17:31 | 361 | 56.40 |
| 07/16/2026 17:31 | 114 | 56.40 |
| 07/16/2026 17:31 | 264 | 56.40 |
| 07/16/2026 17:31 | 489 | 56.40 |
| 07/16/2026 17:31 | 75 | 56.40 |
| 07/16/2026 17:31 | 396 | 56.40 |
| 07/16/2026 17:31 | 68 | 56.40 |
| 07/16/2026 17:31 | 4 | 56.40 |
| 07/16/2026 17:31 | 408 | 56.40 |
| 07/16/2026 17:31 | 79 | 56.40 |
| 07/16/2026 17:31 | 48 | 56.40 |
| 07/16/2026 17:31 | 220 | 56.40 |
| 07/16/2026 17:31 | 49 | 56.40 |
| 07/16/2026 17:31 | 165 | 56.40 |
| 07/16/2026 17:31 | 53 | 56.40 |
| 07/16/2026 17:31 | 132 | 56.40 |
| 07/16/2026 17:31 | 124 | 56.40 |
| 07/16/2026 17:31 | 54 | 56.40 |
| 07/16/2026 17:31 | 114 | 56.40 |
| 07/16/2026 17:31 | 263 | 56.40 |
| 07/16/2026 17:31 | 11 | 56.40 |
| 07/16/2026 17:31 | 38 | 56.40 |
| 07/16/2026 17:31 | 337 | 56.40 |
| 07/16/2026 17:31 | 195 | 56.40 |
| 07/16/2026 17:31 | 1 | 56.40 |
| 07/16/2026 17:31 | 38 | 56.40 |
| 07/16/2026 17:31 | 145 | 56.40 |
| 07/16/2026 17:31 | 13 | 56.40 |
| 07/16/2026 17:31 | 43 | 56.40 |
| 07/16/2026 17:31 | 179 | 56.40 |
| 07/16/2026 17:31 | 298 | 56.40 |
| 07/16/2026 17:31 | 21 | 56.40 |
| 07/16/2026 17:31 | 184 | 56.40 |
| 07/16/2026 17:31 | 497 | 56.40 |
| 07/16/2026 17:31 | 70 | 56.40 |
| 07/16/2026 17:31 | 3 | 56.40 |
| 07/16/2026 17:31 | 17 | 56.40 |
| 07/16/2026 17:31 | 187 | 56.40 |
| 07/16/2026 17:31 | 98 | 56.40 |
| 07/16/2026 17:31 | 500 | 56.40 |
| 07/16/2026 17:31 | 125 | 56.40 |
| 07/16/2026 17:31 | 264 | 56.40 |
| 07/16/2026 17:31 | 744 | 56.40 |
| 07/16/2026 17:31 | 1 | 56.40 |
| 07/16/2026 17:31 | 31 | 56.40 |
| 07/16/2026 17:31 | 21 | 56.40 |
| 07/16/2026 17:31 | 37 | 56.40 |
| 07/16/2026 17:31 | 267 | 56.40 |
| 07/16/2026 17:31 | 139 | 56.40 |
| 07/16/2026 17:31 | 21 | 56.40 |
| 07/16/2026 17:31 | 739 | 56.40 |
| 07/16/2026 17:31 | 75 | 56.40 |
| 07/16/2026 17:31 | 176 | 56.40 |
| 07/16/2026 17:31 | 1817 | 56.40 |
| 07/16/2026 17:31 | 84 | 56.40 |
| 07/16/2026 17:31 | 1044 | 56.40 |
| 07/16/2026 17:31 | 1347 | 56.40 |
| 07/16/2026 17:31 | 214 | 56.40 |
| 07/16/2026 17:31 | 43 | 56.40 |
| 07/16/2026 17:31 | 31 | 56.40 |
| 07/16/2026 17:31 | 36 | 56.40 |
| 07/16/2026 17:31 | 38 | 56.40 |
| 07/16/2026 17:31 | 32 | 56.40 |
| 07/16/2026 17:31 | 105 | 56.40 |
| 07/16/2026 17:31 | 266 | 56.40 |
| 07/16/2026 17:31 | 253 | 56.40 |
| 07/16/2026 17:31 | 49 | 56.40 |
| 07/16/2026 17:31 | 1 | 56.40 |
| 07/16/2026 17:31 | 530 | 56.40 |
| 07/16/2026 17:31 | 305 | 56.40 |
| 07/16/2026 17:31 | 89 | 56.40 |
| 07/16/2026 17:31 | 49 | 56.40 |
| 07/16/2026 17:31 | 18 | 56.40 |
| 07/16/2026 17:31 | 224 | 56.40 |
| 07/16/2026 17:31 | 131 | 56.40 |
| 07/16/2026 17:31 | 29 | 56.40 |
| 07/16/2026 17:19 | 1 | 56.10 |
| 07/16/2026 17:19 | 16 | 56.10 |
| 07/16/2026 17:18 | 3 | 56.10 |
| 07/16/2026 17:18 | 2 | 56.10 |
| 07/16/2026 17:18 | 70 | 56.20 |
| 07/16/2026 17:15 | 81 | 56.20 |
| 07/16/2026 17:15 | 7 | 56.20 |
| 07/16/2026 17:15 | 100 | 56.20 |
| 07/16/2026 17:15 | 50 | 56.30 |
| 07/16/2026 17:13 | 106 | 56.20 |
| 07/16/2026 17:13 | 30 | 56.30 |
| 07/16/2026 17:13 | 4 | 56.30 |
| 07/16/2026 17:11 | 5 | 56.10 |
| 07/16/2026 17:11 | 1 | 56.10 |
| 07/16/2026 17:11 | 1 | 56.10 |
| 07/16/2026 17:11 | 21 | 56.10 |
| 07/16/2026 17:11 | 14 | 56.10 |
| 07/16/2026 17:11 | 22 | 56.10 |
| 07/16/2026 17:11 | 1 | 56.10 |
| 07/16/2026 17:11 | 3 | 56.10 |
| 07/16/2026 17:11 | 10 | 56.10 |
| 07/16/2026 17:11 | 9 | 56.10 |
| 07/16/2026 17:11 | 1 | 56.10 |
| 07/16/2026 17:11 | 10 | 56.20 |
| 07/16/2026 17:11 | 12 | 56.20 |
| 07/16/2026 17:11 | 8 | 56.20 |
| 07/16/2026 17:10 | 33 | 56.20 |
| 07/16/2026 17:10 | 2 | 56.20 |
| 07/16/2026 17:10 | 2 | 56.20 |
| 07/16/2026 17:09 | 7 | 56.20 |
| 07/16/2026 17:09 | 11 | 56.20 |
| 07/16/2026 17:07 | 1 | 56.30 |
| 07/16/2026 17:04 | 1 | 56.20 |
| 07/16/2026 16:56 | 105 | 56.20 |
| 07/16/2026 16:56 | 1 | 56.20 |
| 07/16/2026 16:56 | 47 | 56.20 |
| 07/16/2026 16:56 | 2 | 56.20 |
| 07/16/2026 16:55 | 1 | 56.20 |
| 07/16/2026 16:51 | 90 | 56.10 |
| 07/16/2026 16:51 | 13 | 56.10 |
| 07/16/2026 16:51 | 1744 | 56.10 |
| 07/16/2026 16:51 | 400 | 56.10 |
| 07/16/2026 16:51 | 1843 | 56.10 |
| 07/16/2026 16:51 | 63 | 56.00 |
| 07/16/2026 16:51 | 500 | 56.00 |
| 07/16/2026 16:42 | 93 | 55.70 |
| 07/16/2026 16:42 | 455 | 55.70 |
| 07/16/2026 16:42 | 800 | 55.70 |
| 07/16/2026 16:42 | 360 | 55.70 |
| 07/16/2026 16:42 | 2479 | 55.70 |
| 07/16/2026 16:42 | 184 | 55.70 |
| 07/16/2026 16:42 | 100 | 55.70 |
| 07/16/2026 16:42 | 50 | 55.80 |
| 07/16/2026 16:42 | 40 | 55.80 |
| 07/16/2026 16:41 | 1900 | 55.90 |
| 07/16/2026 16:41 | 100 | 55.90 |
| 07/16/2026 16:41 | 300 | 55.90 |
| 07/16/2026 16:41 | 66 | 55.80 |
| 07/16/2026 16:41 | 66 | 55.80 |
| 07/16/2026 16:41 | 39 | 55.80 |
| 07/16/2026 16:41 | 96 | 55.80 |
| 07/16/2026 16:41 | 50 | 55.80 |
| 07/16/2026 16:41 | 58 | 55.80 |
| 07/16/2026 16:40 | 1 | 55.60 |
| 07/16/2026 16:40 | 118 | 55.60 |
| 07/16/2026 16:40 | 52 | 55.60 |
| 07/16/2026 16:40 | 4 | 55.60 |
| 07/16/2026 16:37 | 13 | 55.80 |
| 07/16/2026 16:37 | 25 | 55.80 |
| 07/16/2026 16:37 | 36 | 55.80 |
| 07/16/2026 16:37 | 12 | 55.80 |
| 07/16/2026 16:37 | 74 | 55.80 |
| 07/16/2026 16:35 | 200 | 55.90 |
| 07/16/2026 16:35 | 55 | 55.90 |
| 07/16/2026 16:35 | 93 | 55.90 |
| 07/16/2026 16:35 | 10 | 55.70 |
| 07/16/2026 16:35 | 1 | 55.70 |
| 07/16/2026 16:35 | 12 | 55.70 |
| 07/16/2026 16:35 | 1 | 55.70 |
| 07/16/2026 16:16 | 23 | 55.70 |
| 07/16/2026 16:16 | 1383 | 55.80 |
| 07/16/2026 16:16 | 1 | 55.80 |
| 07/16/2026 16:16 | 1 | 55.80 |
| 07/16/2026 16:16 | 33 | 55.80 |
| 07/16/2026 16:16 | 99 | 55.80 |
| 07/16/2026 16:16 | 62 | 55.80 |
| 07/16/2026 16:16 | 14 | 55.80 |
| 07/16/2026 16:16 | 13 | 55.80 |
| 07/16/2026 16:16 | 3 | 55.80 |
| 07/16/2026 16:14 | 66 | 55.90 |
| 07/16/2026 16:14 | 27 | 55.90 |
| 07/16/2026 16:13 | 76 | 55.90 |
| 07/16/2026 16:13 | 19 | 55.90 |
| 07/16/2026 16:13 | 199 | 55.90 |
| 07/16/2026 16:13 | 800 | 55.90 |
| 07/16/2026 16:13 | 1 | 55.90 |
| 07/16/2026 16:07 | 5 | 55.70 |
| 07/16/2026 16:07 | 73 | 55.70 |
| 07/16/2026 16:07 | 63 | 55.70 |
| 07/16/2026 16:07 | 1 | 55.70 |
| 07/16/2026 15:59 | 19 | 55.50 |
| 07/16/2026 15:59 | 12 | 55.50 |
| 07/16/2026 15:59 | 51 | 55.50 |
| 07/16/2026 15:59 | 68 | 55.50 |
| 07/16/2026 15:48 | 22 | 55.30 |
| 07/16/2026 15:48 | 3 | 55.30 |
| 07/16/2026 15:48 | 89 | 55.30 |
| 07/16/2026 15:48 | 28 | 55.40 |
| 07/16/2026 15:48 | 32 | 55.40 |
| 07/16/2026 15:48 | 64 | 55.40 |
| 07/16/2026 15:48 | 12 | 55.40 |
| 07/16/2026 15:48 | 57 | 55.40 |
| 07/16/2026 15:48 | 19 | 55.40 |
| 07/16/2026 15:47 | 6 | 55.50 |
| 07/16/2026 15:47 | 75 | 55.50 |
| 07/16/2026 15:47 | 55 | 55.50 |
| 07/16/2026 15:47 | 52 | 55.50 |
| 07/16/2026 15:36 | 1 | 55.00 |
| 07/16/2026 15:33 | 98 | 54.70 |
| 07/16/2026 15:33 | 1 | 54.70 |
| 07/16/2026 15:33 | 66 | 54.70 |
| 07/16/2026 15:33 | 22 | 54.70 |
| 07/16/2026 15:33 | 3 | 54.80 |
| 07/16/2026 15:32 | 156 | 54.70 |
| 07/16/2026 15:32 | 5 | 54.70 |
| 07/16/2026 15:32 | 148 | 54.70 |
| 07/16/2026 15:32 | 99 | 54.70 |
| 07/16/2026 15:31 | 55 | 54.60 |
| 07/16/2026 15:30 | 61 | 54.60 |
| 07/16/2026 15:26 | 45 | 54.50 |
| 07/16/2026 15:26 | 88 | 54.50 |
| 07/16/2026 15:26 | 54 | 54.50 |
| 07/16/2026 15:25 | 25 | 54.50 |
| 07/16/2026 15:22 | 97 | 54.30 |
| 07/16/2026 15:22 | 18 | 54.30 |
| 07/16/2026 15:22 | 62 | 54.40 |
| 07/16/2026 15:22 | 200 | 54.40 |
| 07/16/2026 15:22 | 114 | 54.30 |
| 07/16/2026 15:22 | 15 | 54.30 |
| 07/16/2026 15:22 | 4 | 54.20 |
| 07/16/2026 15:22 | 89 | 54.30 |
| 07/16/2026 15:22 | 56 | 54.20 |
| 07/16/2026 15:22 | 18 | 54.20 |
| 07/16/2026 15:22 | 200 | 54.20 |
| 07/16/2026 15:22 | 107 | 54.20 |
| 07/16/2026 15:22 | 84 | 54.30 |
| 07/16/2026 15:22 | 3 | 54.30 |
| 07/16/2026 15:22 | 33 | 54.30 |
| 07/16/2026 15:22 | 10 | 54.30 |
| 07/16/2026 15:22 | 67 | 54.30 |
| 07/16/2026 15:22 | 30 | 54.30 |
| 07/16/2026 15:22 | 24 | 54.30 |
| 07/16/2026 15:22 | 5 | 54.30 |
| 07/16/2026 15:22 | 41 | 54.30 |
| 07/16/2026 15:22 | 47 | 54.30 |
| 07/16/2026 15:19 | 1 | 54.20 |
| 07/16/2026 15:19 | 4 | 54.20 |
| 07/16/2026 15:01 | 40 | 54.30 |
| 07/16/2026 15:01 | 60 | 54.30 |
| 07/16/2026 15:00 | 15 | 54.30 |
| 07/16/2026 14:36 | 100 | 54.30 |
| 07/16/2026 14:34 | 15 | 54.10 |
| 07/16/2026 14:34 | 7 | 54.10 |
| 07/16/2026 14:34 | 200 | 54.10 |
| 07/16/2026 14:28 | 15 | 54.20 |
| 07/16/2026 14:28 | 23 | 54.20 |
| 07/16/2026 14:28 | 36 | 54.20 |
| 07/16/2026 14:28 | 8 | 54.20 |
| 07/16/2026 14:28 | 92 | 54.20 |
| 07/16/2026 14:24 | 1 | 54.40 |
| 07/16/2026 14:23 | 28 | 54.40 |
| 07/16/2026 14:20 | 14 | 54.20 |
| 07/16/2026 14:20 | 104 | 54.20 |
| 07/16/2026 14:20 | 101 | 54.20 |
| 07/16/2026 14:19 | 28 | 54.40 |
| 07/16/2026 14:19 | 14 | 54.40 |
| 07/16/2026 14:19 | 14 | 54.40 |
| 07/16/2026 14:14 | 44 | 54.30 |
| 07/16/2026 14:14 | 3 | 54.30 |
| 07/16/2026 14:14 | 71 | 54.30 |
| 07/16/2026 14:14 | 32 | 54.30 |
| 07/16/2026 14:13 | 1 | 54.30 |
| 07/16/2026 14:12 | 6 | 54.30 |
| 07/16/2026 14:12 | 2 | 54.30 |
| 07/16/2026 14:12 | 2 | 54.30 |
| 07/16/2026 14:12 | 4 | 54.30 |
| 07/16/2026 14:12 | 4 | 54.30 |
| 07/16/2026 14:12 | 4 | 54.30 |
| 07/16/2026 14:12 | 6 | 54.30 |
| 07/16/2026 14:12 | 104 | 54.30 |
| 07/16/2026 14:12 | 111 | 54.50 |
| 07/16/2026 14:12 | 82 | 54.50 |
| 07/16/2026 14:12 | 101 | 54.50 |
| 07/16/2026 14:12 | 108 | 54.50 |
| 07/16/2026 14:12 | 93 | 54.50 |
| 07/16/2026 14:12 | 117 | 54.40 |
| 07/16/2026 14:12 | 102 | 54.40 |
| 07/16/2026 14:12 | 104 | 54.40 |
| 07/16/2026 14:12 | 89 | 54.30 |
| 07/16/2026 14:12 | 55 | 54.30 |
| 07/16/2026 14:12 | 24 | 54.30 |
| 07/16/2026 14:12 | 85 | 54.30 |
| 07/16/2026 14:12 | 6 | 54.30 |
| 07/16/2026 14:09 | 7 | 54.10 |
| 07/16/2026 14:06 | 7 | 54.10 |
| 07/16/2026 14:06 | 54 | 54.10 |
| 07/16/2026 14:06 | 86 | 54.10 |
| 07/16/2026 14:03 | 132 | 54.30 |
| 07/16/2026 14:03 | 3 | 54.30 |
| 07/16/2026 14:03 | 34 | 54.30 |
| 07/16/2026 14:03 | 74 | 54.30 |
| 07/16/2026 14:03 | 7 | 54.30 |
| 07/16/2026 14:03 | 24 | 54.30 |
| 07/16/2026 14:03 | 100 | 54.30 |
| 07/16/2026 14:01 | 67 | 54.20 |
| 07/16/2026 13:59 | 79 | 54.10 |
| 07/16/2026 13:59 | 71 | 54.10 |
| 07/16/2026 13:59 | 28 | 54.10 |
| 07/16/2026 13:59 | 102 | 54.10 |
| 07/16/2026 13:59 | 1000 | 54.00 |
| 07/16/2026 13:59 | 150 | 54.00 |
| 07/16/2026 13:59 | 118 | 54.00 |
| 07/16/2026 13:59 | 182 | 54.00 |
| 07/16/2026 13:59 | 269 | 54.00 |
| 07/16/2026 13:59 | 31 | 54.00 |
| 07/16/2026 13:59 | 100 | 54.00 |
| 07/16/2026 13:59 | 5 | 54.00 |
| 07/16/2026 13:59 | 78 | 54.00 |
| 07/16/2026 13:59 | 2 | 54.10 |
| 07/16/2026 13:59 | 117 | 54.00 |
| 07/16/2026 13:59 | 83 | 54.00 |
| 07/16/2026 13:59 | 17 | 54.00 |
| 07/16/2026 13:59 | 83 | 54.10 |
| 07/16/2026 13:59 | 50 | 54.10 |
| 07/16/2026 13:59 | 127 | 54.10 |
| 07/16/2026 13:56 | 19 | 54.20 |
| 07/16/2026 13:56 | 18 | 54.10 |
| 07/16/2026 13:56 | 99 | 54.10 |
| 07/16/2026 13:56 | 70 | 54.20 |
| 07/16/2026 13:56 | 10 | 54.20 |
| 07/16/2026 13:56 | 90 | 54.20 |
| 07/16/2026 13:56 | 1000 | 54.20 |
| 07/16/2026 13:52 | 65 | 54.30 |
| 07/16/2026 13:52 | 25 | 54.30 |
| 07/16/2026 13:52 | 50 | 54.40 |
| 07/16/2026 13:52 | 13 | 54.40 |
| 07/16/2026 13:52 | 230 | 54.40 |
| 07/16/2026 13:49 | 87 | 54.50 |
| 07/16/2026 13:49 | 360 | 54.50 |
| 07/16/2026 13:49 | 200 | 54.50 |
| 07/16/2026 13:49 | 100 | 54.60 |
| 07/16/2026 13:46 | 41 | 54.70 |
| 07/16/2026 13:46 | 91 | 54.70 |
| 07/16/2026 13:46 | 20 | 54.80 |
| 07/16/2026 13:46 | 10 | 54.80 |
| 07/16/2026 13:46 | 750 | 54.80 |
| 07/16/2026 13:46 | 10 | 54.90 |
| 07/16/2026 13:46 | 50 | 54.90 |
| 07/16/2026 13:46 | 22 | 54.90 |
| 07/16/2026 13:46 | 72 | 54.90 |
| 07/16/2026 13:46 | 100 | 54.90 |
| 07/16/2026 13:09 | 5 | 55.00 |
| 07/16/2026 13:04 | 250 | 54.80 |
| 07/16/2026 13:00 | 201 | 54.90 |
| 07/16/2026 13:00 | 52 | 54.90 |
| 07/16/2026 13:00 | 49 | 54.90 |
| 07/16/2026 13:00 | 66 | 54.90 |
| 07/16/2026 12:57 | 86 | 54.80 |
| 07/16/2026 12:57 | 10 | 54.80 |
| 07/16/2026 12:57 | 19 | 54.90 |
| 07/16/2026 12:57 | 94 | 54.90 |
| 07/16/2026 12:57 | 20 | 55.00 |
| 07/16/2026 12:57 | 52 | 55.00 |
| 07/16/2026 12:52 | 94 | 55.00 |
| 07/16/2026 12:52 | 84 | 55.00 |
| 07/16/2026 12:52 | 89 | 55.00 |
| 07/16/2026 12:52 | 11 | 55.10 |
| 07/16/2026 12:52 | 2 | 55.10 |
| 07/16/2026 12:52 | 58 | 55.10 |
| 07/16/2026 12:52 | 34 | 55.10 |
| 07/16/2026 12:52 | 3 | 55.10 |
| 07/16/2026 12:52 | 98 | 55.10 |
| 07/16/2026 12:48 | 11 | 55.20 |
| 07/16/2026 12:48 | 3 | 55.20 |
| 07/16/2026 12:38 | 11 | 55.40 |
| 07/16/2026 12:32 | 11 | 55.40 |
| 07/16/2026 12:32 | 20 | 55.40 |
| 07/16/2026 12:32 | 7 | 55.40 |
| 07/16/2026 12:31 | 14 | 55.40 |
| 07/16/2026 12:28 | 23 | 55.20 |
| 07/16/2026 12:28 | 14 | 55.20 |
| 07/16/2026 12:28 | 103 | 55.20 |
| 07/16/2026 12:28 | 570 | 55.40 |
| 07/16/2026 12:28 | 150 | 55.40 |
| 07/16/2026 12:28 | 141 | 55.40 |
| 07/16/2026 12:28 | 106 | 55.40 |
| 07/16/2026 12:26 | 50 | 55.20 |
| 07/16/2026 12:26 | 71 | 55.20 |
| 07/16/2026 12:26 | 77 | 55.20 |
| 07/16/2026 12:26 | 52 | 55.20 |
| 07/16/2026 12:26 | 66 | 55.20 |
| 07/16/2026 12:21 | 13 | 55.20 |
| 07/16/2026 12:21 | 12 | 55.20 |
| 07/16/2026 12:21 | 1 | 55.20 |
| 07/16/2026 12:16 | 74 | 55.20 |
| 07/16/2026 12:11 | 13 | 55.20 |
| 07/16/2026 12:03 | 7 | 55.20 |
| 07/16/2026 12:03 | 7 | 55.20 |
| 07/16/2026 12:03 | 3 | 55.20 |
| 07/16/2026 12:03 | 20 | 54.90 |
| 07/16/2026 11:52 | 51 | 55.10 |
| 07/16/2026 11:52 | 58 | 55.10 |
| 07/16/2026 11:49 | 155 | 55.00 |
| 07/16/2026 11:49 | 200 | 55.00 |
| 07/16/2026 11:48 | 9 | 54.90 |
| 07/16/2026 11:48 | 5 | 54.90 |
| 07/16/2026 11:48 | 14 | 54.90 |
| 07/16/2026 11:47 | 180 | 55.00 |
| 07/16/2026 11:47 | 25 | 55.00 |
| 07/16/2026 11:47 | 137 | 55.00 |
| 07/16/2026 11:47 | 8 | 55.00 |
| 07/16/2026 11:46 | 51 | 55.10 |
| 07/16/2026 11:46 | 2 | 55.10 |
| 07/16/2026 11:46 | 64 | 55.10 |
| 07/16/2026 11:46 | 51 | 55.10 |
| 07/16/2026 11:41 | 10 | 55.30 |
| 07/16/2026 11:41 | 16 | 55.30 |
| 07/16/2026 11:41 | 2 | 55.30 |
| 07/16/2026 11:33 | 103 | 55.20 |
| 07/16/2026 11:33 | 31 | 55.20 |
| 07/16/2026 11:33 | 31 | 55.20 |
| 07/16/2026 11:33 | 7 | 55.20 |
| 07/16/2026 11:33 | 8 | 55.20 |
| 07/16/2026 11:32 | 26 | 55.20 |
| 07/16/2026 11:32 | 35 | 55.20 |
| 07/16/2026 11:32 | 67 | 55.20 |
| 07/16/2026 11:32 | 65 | 55.20 |
| 07/16/2026 11:32 | 130 | 55.20 |
| 07/16/2026 11:03 | 61 | 55.10 |
| 07/16/2026 11:03 | 87 | 55.10 |
| 07/16/2026 11:03 | 99 | 55.10 |
| 07/16/2026 11:03 | 105 | 55.10 |
| 07/16/2026 11:02 | 17 | 55.00 |
| 07/16/2026 11:02 | 9 | 55.00 |
| 07/16/2026 11:02 | 30 | 55.00 |
| 07/16/2026 11:02 | 1050 | 55.00 |
| 07/16/2026 11:02 | 479 | 55.00 |
| 07/16/2026 11:02 | 86 | 55.00 |
| 07/16/2026 10:50 | 14 | 55.10 |
| 07/16/2026 10:50 | 46 | 55.10 |
| 07/16/2026 10:49 | 6 | 55.10 |
| 07/16/2026 10:49 | 16 | 55.10 |
| 07/16/2026 10:44 | 57 | 55.20 |
| 07/16/2026 10:44 | 7 | 55.20 |
| 07/16/2026 10:44 | 2 | 55.20 |
| 07/16/2026 10:44 | 3 | 55.20 |
| 07/16/2026 10:44 | 14 | 55.20 |
| 07/16/2026 10:44 | 10 | 55.20 |
| 07/16/2026 10:44 | 16 | 55.20 |
| 07/16/2026 10:44 | 19 | 55.20 |
| 07/16/2026 10:31 | 44 | 55.10 |
| 07/16/2026 10:30 | 1 | 54.90 |
| 07/16/2026 10:30 | 58 | 54.90 |
| 07/16/2026 10:30 | 15 | 54.90 |
| 07/16/2026 10:30 | 58 | 54.90 |
| 07/16/2026 10:30 | 6 | 55.30 |
| 07/16/2026 10:30 | 80 | 55.30 |
| 07/16/2026 10:30 | 99 | 55.30 |
| 07/16/2026 10:30 | 50 | 55.30 |
| 07/16/2026 10:30 | 19 | 55.20 |
| 07/16/2026 10:30 | 97 | 55.20 |
| 07/16/2026 10:27 | 80 | 55.10 |
| 07/16/2026 10:25 | 41 | 55.00 |
| 07/16/2026 10:25 | 261 | 55.10 |
| 07/16/2026 10:25 | 36 | 55.10 |
| 07/16/2026 10:25 | 68 | 55.10 |
| 07/16/2026 10:23 | 1 | 55.10 |
| 07/16/2026 10:19 | 67 | 55.00 |
| 07/16/2026 10:17 | 55 | 55.10 |
| 07/16/2026 10:15 | 72 | 55.00 |
| 07/16/2026 10:15 | 129 | 55.00 |
| 07/16/2026 10:15 | 65 | 55.00 |
| 07/16/2026 10:15 | 99 | 55.00 |
| 07/16/2026 10:15 | 5 | 54.90 |
| 07/16/2026 10:15 | 612 | 54.90 |
| 07/16/2026 10:15 | 65 | 54.90 |
| 07/16/2026 10:15 | 53 | 54.90 |
| 07/16/2026 10:15 | 53 | 54.90 |
| 07/16/2026 10:14 | 14 | 54.80 |
| 07/16/2026 10:14 | 31 | 54.80 |
| 07/16/2026 10:14 | 5 | 54.70 |
| 07/16/2026 10:14 | 16 | 54.70 |
| 07/16/2026 10:11 | 250 | 54.80 |
| 07/16/2026 10:11 | 50 | 54.80 |
| 07/16/2026 10:11 | 78 | 54.80 |
| 07/16/2026 10:11 | 99 | 54.90 |
| 07/16/2026 10:10 | 51 | 54.80 |
| 07/16/2026 10:10 | 150 | 54.80 |
| 07/16/2026 10:10 | 150 | 54.70 |
| 07/16/2026 10:09 | 18 | 54.60 |
| 07/16/2026 10:09 | 25 | 54.60 |
| 07/16/2026 10:09 | 2 | 54.60 |
| 07/16/2026 10:09 | 43 | 54.70 |
| 07/16/2026 10:09 | 127 | 54.70 |
| 07/16/2026 10:09 | 17 | 54.70 |
| 07/16/2026 10:09 | 66 | 54.70 |
| 07/16/2026 10:09 | 86 | 54.70 |
| 07/16/2026 10:09 | 31 | 54.70 |
| 07/16/2026 10:02 | 1 | 54.70 |
| 07/16/2026 09:52 | 2 | 54.70 |
| 07/16/2026 09:52 | 13 | 54.70 |
| 07/16/2026 09:48 | 74 | 54.60 |
| 07/16/2026 09:48 | 58 | 54.60 |
| 07/16/2026 09:48 | 58 | 54.60 |
| 07/16/2026 09:48 | 18 | 54.50 |
| 07/16/2026 09:48 | 18 | 54.50 |
| 07/16/2026 09:48 | 100 | 54.50 |
| 07/16/2026 09:48 | 86 | 54.60 |
| 07/16/2026 09:48 | 100 | 54.70 |
| 07/16/2026 09:48 | 15 | 54.70 |
| 07/16/2026 09:48 | 17 | 54.70 |
| 07/16/2026 09:48 | 200 | 54.70 |
| 07/16/2026 09:48 | 100 | 54.70 |
| 07/16/2026 09:48 | 300 | 54.70 |
| 07/16/2026 09:42 | 38 | 54.70 |
| 07/16/2026 09:42 | 4 | 54.70 |
| 07/16/2026 09:40 | 250 | 54.80 |
| 07/16/2026 09:40 | 53 | 54.80 |
| 07/16/2026 09:40 | 80 | 54.80 |
| 07/16/2026 09:40 | 24 | 54.80 |
| 07/16/2026 09:38 | 59 | 54.70 |
| 07/16/2026 09:38 | 27 | 54.70 |
| 07/16/2026 09:38 | 85 | 54.50 |
| 07/16/2026 09:38 | 80 | 54.60 |
| 07/16/2026 09:38 | 18 | 54.60 |
| 07/16/2026 09:38 | 100 | 54.70 |
| 07/16/2026 09:38 | 80 | 54.70 |
| 07/16/2026 09:38 | 2 | 54.80 |
| 07/16/2026 09:37 | 50 | 54.80 |
| 07/16/2026 09:37 | 104 | 54.80 |
| 07/16/2026 09:37 | 40 | 55.00 |
| 07/16/2026 09:37 | 14 | 55.00 |
| 07/16/2026 09:37 | 120 | 55.00 |
| 07/16/2026 09:37 | 50 | 55.00 |
| 07/16/2026 09:37 | 95 | 55.00 |
| 07/16/2026 09:37 | 35 | 54.90 |
| 07/16/2026 09:35 | 45 | 54.80 |
| 07/16/2026 09:35 | 2 | 54.80 |
| 07/16/2026 09:35 | 218 | 55.00 |
| 07/16/2026 09:35 | 26 | 55.00 |
| 07/16/2026 09:35 | 6 | 55.00 |
| 07/16/2026 09:33 | 54 | 54.80 |
| 07/16/2026 09:33 | 60 | 54.80 |
| 07/16/2026 09:33 | 58 | 54.80 |
| 07/16/2026 09:33 | 128 | 54.90 |
| 07/16/2026 09:33 | 50 | 54.80 |
| 07/16/2026 09:30 | 58 | 54.50 |
| 07/16/2026 09:30 | 93 | 54.50 |
| 07/16/2026 09:30 | 100 | 54.80 |
| 07/16/2026 09:30 | 160 | 54.80 |
| 07/16/2026 09:30 | 131 | 54.60 |
| 07/16/2026 09:30 | 28 | 54.60 |
| 07/16/2026 09:28 | 69 | 54.50 |
| 07/16/2026 09:28 | 93 | 54.50 |
| 07/16/2026 09:28 | 93 | 54.50 |
| 07/16/2026 09:28 | 57 | 54.70 |
| 07/16/2026 09:28 | 22 | 54.50 |
| 07/16/2026 09:28 | 64 | 54.50 |
| 07/16/2026 09:28 | 86 | 54.50 |
| 07/16/2026 09:28 | 28 | 54.50 |
| 07/16/2026 09:26 | 200 | 54.50 |
| 07/16/2026 09:26 | 18 | 54.70 |
| 07/16/2026 09:25 | 70 | 54.50 |
| 07/16/2026 09:25 | 3 | 54.50 |
| 07/16/2026 09:25 | 40 | 54.60 |
| 07/16/2026 09:25 | 76 | 54.60 |
| 07/16/2026 09:25 | 72 | 54.60 |
| 07/16/2026 09:24 | 76 | 54.60 |
| 07/16/2026 09:24 | 93 | 54.60 |
| 07/16/2026 09:24 | 28 | 54.60 |
| 07/16/2026 09:24 | 143 | 54.40 |
| 07/16/2026 09:24 | 86 | 54.50 |
| 07/16/2026 09:24 | 45 | 54.50 |
| 07/16/2026 09:24 | 5 | 54.50 |
| 07/16/2026 09:24 | 19 | 54.50 |
| 07/16/2026 09:23 | 26 | 54.70 |
| 07/16/2026 09:23 | 27 | 54.70 |
| 07/16/2026 09:23 | 1700 | 54.60 |
| 07/16/2026 09:23 | 94 | 54.70 |
| 07/16/2026 09:23 | 2037 | 54.70 |
| 07/16/2026 09:23 | 1963 | 54.70 |
| 07/16/2026 09:23 | 37 | 54.70 |
| 07/16/2026 09:23 | 87 | 54.80 |
| 07/16/2026 09:22 | 703 | 55.00 |
| 07/16/2026 09:22 | 102 | 55.00 |
| 07/16/2026 09:22 | 65 | 55.00 |
| 07/16/2026 09:22 | 130 | 54.90 |
| 07/16/2026 09:21 | 85 | 54.80 |
| 07/16/2026 09:21 | 100 | 54.90 |
| 07/16/2026 09:21 | 53 | 54.90 |
| 07/16/2026 09:21 | 53 | 54.90 |
| 07/16/2026 09:21 | 89 | 54.90 |
| 07/16/2026 09:20 | 39 | 54.80 |
| 07/16/2026 09:20 | 162 | 54.70 |
| 07/16/2026 09:19 | 500 | 54.50 |
| 07/16/2026 09:19 | 89 | 54.50 |
| 07/16/2026 09:19 | 2 | 54.70 |
| 07/16/2026 09:19 | 163 | 54.70 |
| 07/16/2026 09:19 | 500 | 54.70 |
| 07/16/2026 09:18 | 87 | 54.90 |
| 07/16/2026 09:18 | 41 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 45 | 55.00 |
| 07/16/2026 09:18 | 88 | 55.00 |
| 07/16/2026 09:18 | 4 | 55.30 |
| 07/16/2026 09:18 | 202 | 55.10 |
| 07/16/2026 09:18 | 250 | 55.20 |
| 07/16/2026 09:18 | 600 | 55.30 |
| 07/16/2026 09:16 | 19 | 55.30 |
| 07/16/2026 09:15 | 302 | 55.20 |
| 07/16/2026 09:15 | 144 | 55.20 |
| 07/16/2026 09:15 | 87 | 55.20 |
| 07/16/2026 09:15 | 10 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 1 | 55.00 |
| 07/16/2026 09:15 | 88 | 55.00 |
| 07/16/2026 09:15 | 18 | 55.00 |
| 07/16/2026 09:15 | 106 | 55.10 |
| 07/16/2026 09:15 | 121 | 55.40 |
| 07/16/2026 09:13 | 155 | 55.80 |
| 07/16/2026 09:12 | 51 | 55.70 |
| 07/16/2026 09:12 | 3 | 55.70 |
| 07/16/2026 09:11 | 120 | 55.80 |
| 07/16/2026 09:11 | 50 | 55.80 |
| 07/16/2026 09:11 | 106 | 55.80 |
| 07/16/2026 09:10 | 14 | 56.20 |
| 07/16/2026 09:10 | 5 | 56.20 |
| 07/16/2026 09:10 | 50 | 56.20 |
| 07/16/2026 09:10 | 612 | 56.00 |
| 07/16/2026 09:10 | 25 | 56.10 |
| 07/16/2026 09:10 | 149 | 56.20 |
| 07/16/2026 09:10 | 2 | 56.20 |
| 07/16/2026 09:10 | 5 | 56.20 |
| 07/16/2026 09:10 | 30 | 56.40 |
| 07/16/2026 09:10 | 16 | 56.40 |
| 07/16/2026 09:10 | 40 | 56.40 |
| 07/16/2026 09:08 | 40 | 56.30 |
| 07/16/2026 09:08 | 60 | 56.30 |
| 07/16/2026 09:01 | 31 | 56.80 |
| 07/16/2026 09:01 | 104 | 56.80 |
| 07/16/2026 09:01 | 6 | 56.80 |
| 07/16/2026 09:01 | 36 | 56.80 |
| 07/16/2026 09:01 | 25 | 56.80 |
| 07/16/2026 09:01 | 11 | 56.80 |
| 07/16/2026 09:01 | 38 | 56.80 |
| 07/16/2026 09:01 | 37 | 56.80 |
| 07/16/2026 09:01 | 6 | 56.80 |
| 07/16/2026 09:01 | 16 | 56.80 |
| 07/16/2026 09:01 | 18 | 56.80 |
| 07/16/2026 09:01 | 2 | 56.80 |
| 07/16/2026 09:01 | 3 | 56.80 |
| 07/16/2026 09:01 | 8 | 56.80 |
| 07/16/2026 09:01 | 1 | 56.80 |
| 07/16/2026 09:01 | 24 | 56.80 |
| 07/16/2026 09:01 | 5 | 56.80 |
| 07/16/2026 09:01 | 44 | 56.80 |
| 07/16/2026 09:01 | 47 | 56.80 |
| 07/16/2026 09:01 | 92 | 56.80 |
| 07/16/2026 09:01 | 17 | 56.80 |
| 07/16/2026 09:01 | 23 | 56.80 |
| 07/16/2026 09:01 | 37 | 56.80 |
| 07/16/2026 09:01 | 9 | 56.80 |
| 07/16/2026 09:01 | 1 | 56.80 |
| 07/16/2026 09:01 | 11 | 56.80 |
| 07/16/2026 09:01 | 2 | 56.80 |
| 07/16/2026 09:01 | 21 | 56.80 |
| 07/16/2026 09:01 | 6 | 56.80 |
| 07/16/2026 09:01 | 1 | 56.80 |
| 07/16/2026 09:01 | 41 | 56.80 |
| 07/16/2026 09:01 | 6 | 56.80 |
| 07/16/2026 09:01 | 1 | 56.80 |