Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:44:04
|
Bid
07/27/2026 -
18:44:15
|
Bid Volume |
Ask
07/27/2026 -
18:44:15
|
Ask Volume |
|---|---|---|---|---|
|
352.48
+2.51
(
+0.72% )
|
352.27
|
40 |
352.93
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:44 | 40 | 352.48 |
| 07/27/2026 18:43 | 12 | 352.51 |
| 07/27/2026 18:42 | 24 | 352.50 |
| 07/27/2026 18:42 | 4 | 352.50 |
| 07/27/2026 18:41 | 40 | 352.49 |
| 07/27/2026 18:39 | 4 | 352.53 |
| 07/27/2026 18:39 | 36 | 352.53 |
| 07/27/2026 18:39 | 40 | 352.54 |
| 07/27/2026 18:38 | 17 | 352.71 |
| 07/27/2026 18:38 | 30 | 352.73 |
| 07/27/2026 18:38 | 1 | 352.73 |
| 07/27/2026 18:37 | 2 | 352.82 |
| 07/27/2026 18:37 | 2 | 352.80 |
| 07/27/2026 18:37 | 2 | 352.61 |
| 07/27/2026 18:37 | 2 | 352.50 |
| 07/27/2026 18:37 | 80 | 352.48 |
| 07/27/2026 18:37 | 30 | 352.47 |
| 07/27/2026 18:37 | 1 | 352.44 |
| 07/27/2026 18:37 | 2 | 352.44 |
| 07/27/2026 18:37 | 1 | 352.44 |
| 07/27/2026 18:36 | 2 | 352.25 |
| 07/27/2026 18:35 | 10 | 352.18 |
| 07/27/2026 18:35 | 40 | 352.08 |
| 07/27/2026 18:35 | 8 | 352.08 |
| 07/27/2026 18:34 | 2 | 352.17 |
| 07/27/2026 18:34 | 1 | 352.17 |
| 07/27/2026 18:34 | 2 | 352.16 |
| 07/27/2026 18:34 | 40 | 352.16 |
| 07/27/2026 18:34 | 1 | 352.13 |
| 07/27/2026 18:34 | 3 | 352.13 |
| 07/27/2026 18:34 | 13 | 352.12 |
| 07/27/2026 18:32 | 40 | 351.75 |
| 07/27/2026 18:32 | 40 | 351.75 |
| 07/27/2026 18:32 | 40 | 351.75 |
| 07/27/2026 18:32 | 14 | 351.81 |
| 07/27/2026 18:32 | 6 | 351.81 |
| 07/27/2026 18:32 | 20 | 351.81 |
| 07/27/2026 18:32 | 20 | 351.82 |
| 07/27/2026 18:32 | 5 | 351.85 |
| 07/27/2026 18:32 | 39 | 351.85 |
| 07/27/2026 18:32 | 20 | 351.86 |
| 07/27/2026 18:32 | 40 | 351.86 |
| 07/27/2026 18:32 | 40 | 351.86 |
| 07/27/2026 18:32 | 80 | 351.86 |
| 07/27/2026 18:32 | 2 | 351.90 |
| 07/27/2026 18:31 | 1 | 351.85 |
| 07/27/2026 18:31 | 40 | 351.87 |
| 07/27/2026 18:31 | 40 | 351.87 |
| 07/27/2026 18:29 | 14 | 351.85 |
| 07/27/2026 18:27 | 20 | 352.09 |
| 07/27/2026 18:26 | 40 | 351.99 |
| 07/27/2026 18:26 | 40 | 352.02 |
| 07/27/2026 18:26 | 80 | 352.02 |
| 07/27/2026 18:26 | 25 | 352.06 |
| 07/27/2026 18:26 | 55 | 352.06 |
| 07/27/2026 18:26 | 40 | 352.22 |
| 07/27/2026 18:25 | 40 | 352.02 |
| 07/27/2026 18:25 | 1 | 352.02 |
| 07/27/2026 18:25 | 1 | 352.01 |
| 07/27/2026 18:25 | 80 | 352.01 |
| 07/27/2026 18:25 | 80 | 352.00 |
| 07/27/2026 18:25 | 1 | 351.94 |
| 07/27/2026 18:25 | 1 | 351.81 |
| 07/27/2026 18:25 | 5 | 351.81 |
| 07/27/2026 18:25 | 1 | 351.80 |
| 07/27/2026 18:25 | 13 | 351.31 |
| 07/27/2026 18:25 | 40 | 351.50 |
| 07/27/2026 18:24 | 40 | 351.21 |
| 07/27/2026 18:24 | 18 | 351.25 |
| 07/27/2026 18:24 | 2 | 351.25 |
| 07/27/2026 18:22 | 16 | 351.26 |
| 07/27/2026 18:22 | 4 | 351.37 |
| 07/27/2026 18:21 | 50 | 351.63 |
| 07/27/2026 18:21 | 6 | 351.72 |
| 07/27/2026 18:20 | 5 | 351.71 |
| 07/27/2026 18:17 | 40 | 351.55 |
| 07/27/2026 18:13 | 14 | 351.57 |
| 07/27/2026 18:13 | 26 | 351.57 |
| 07/27/2026 18:13 | 40 | 351.59 |
| 07/27/2026 18:13 | 40 | 351.60 |
| 07/27/2026 18:13 | 40 | 351.60 |
| 07/27/2026 18:12 | 40 | 351.73 |
| 07/27/2026 18:12 | 1 | 351.74 |
| 07/27/2026 18:11 | 10 | 351.825 |
| 07/27/2026 18:11 | 40 | 351.93 |
| 07/27/2026 18:10 | 10 | 351.84 |
| 07/27/2026 18:10 | 1 | 351.76 |
| 07/27/2026 18:09 | 22 | 351.47 |
| 07/27/2026 18:09 | 20 | 351.37 |
| 07/27/2026 18:09 | 10 | 351.37 |
| 07/27/2026 18:09 | 1 | 351.33 |
| 07/27/2026 18:09 | 30 | 351.06 |
| 07/27/2026 18:09 | 10 | 351.06 |
| 07/27/2026 18:08 | 5 | 350.76 |
| 07/27/2026 18:07 | 1 | 350.92 |
| 07/27/2026 18:07 | 40 | 350.65 |
| 07/27/2026 18:06 | 2 | 351.01 |
| 07/27/2026 18:06 | 19 | 351.01 |
| 07/27/2026 18:06 | 19 | 351.01 |
| 07/27/2026 18:06 | 19 | 351.01 |
| 07/27/2026 18:06 | 2 | 350.96 |
| 07/27/2026 18:06 | 19 | 350.96 |
| 07/27/2026 18:06 | 19 | 350.96 |
| 07/27/2026 18:05 | 40 | 350.60 |
| 07/27/2026 18:05 | 40 | 350.58 |
| 07/27/2026 18:05 | 40 | 350.58 |
| 07/27/2026 18:05 | 10 | 351.00 |
| 07/27/2026 18:05 | 10 | 351.00 |
| 07/27/2026 18:05 | 10 | 351.00 |
| 07/27/2026 18:05 | 10 | 351.00 |
| 07/27/2026 18:05 | 40 | 350.91 |
| 07/27/2026 18:05 | 10 | 351.00 |
| 07/27/2026 18:05 | 40 | 351.05 |
| 07/27/2026 18:05 | 40 | 351.05 |
| 07/27/2026 18:05 | 40 | 351.08 |
| 07/27/2026 18:05 | 40 | 351.10 |
| 07/27/2026 18:05 | 36 | 351.13 |
| 07/27/2026 18:05 | 4 | 351.13 |
| 07/27/2026 18:05 | 40 | 351.12 |
| 07/27/2026 18:05 | 40 | 351.13 |
| 07/27/2026 18:05 | 1 | 351.76 |
| 07/27/2026 18:04 | 4 | 351.77 |
| 07/27/2026 18:04 | 8 | 351.77 |
| 07/27/2026 18:04 | 4 | 351.85 |
| 07/27/2026 18:04 | 40 | 351.88 |
| 07/27/2026 18:04 | 1 | 351.87 |
| 07/27/2026 18:04 | 40 | 351.87 |
| 07/27/2026 18:03 | 1 | 351.92 |
| 07/27/2026 18:03 | 40 | 351.92 |
| 07/27/2026 18:03 | 1 | 351.93 |
| 07/27/2026 18:03 | 27 | 351.93 |
| 07/27/2026 18:03 | 12 | 351.93 |
| 07/27/2026 18:03 | 10 | 351.94 |
| 07/27/2026 18:00 | 40 | 352.19 |
| 07/27/2026 18:00 | 40 | 352.31 |
| 07/27/2026 18:00 | 40 | 352.31 |
| 07/27/2026 18:00 | 40 | 352.33 |
| 07/27/2026 18:00 | 40 | 352.33 |
| 07/27/2026 18:00 | 9 | 352.30 |
| 07/27/2026 17:59 | 23 | 352.68 |
| 07/27/2026 17:59 | 40 | 352.59 |
| 07/27/2026 17:58 | 30 | 352.16 |
| 07/27/2026 17:57 | 27 | 352.25 |
| 07/27/2026 17:57 | 4 | 352.43 |
| 07/27/2026 17:57 | 40 | 352.52 |
| 07/27/2026 17:57 | 36 | 352.53 |
| 07/27/2026 17:56 | 40 | 352.56 |
| 07/27/2026 17:56 | 40 | 352.57 |
| 07/27/2026 17:56 | 80 | 352.59 |
| 07/27/2026 17:56 | 40 | 352.61 |
| 07/27/2026 17:56 | 40 | 352.63 |
| 07/27/2026 17:56 | 40 | 352.63 |
| 07/27/2026 17:56 | 12 | 352.62 |
| 07/27/2026 17:56 | 40 | 352.62 |
| 07/27/2026 17:53 | 1 | 352.58 |
| 07/27/2026 17:49 | 40 | 352.24 |
| 07/27/2026 17:47 | 1 | 352.61 |
| 07/27/2026 17:46 | 40 | 352.27 |
| 07/27/2026 17:45 | 1 | 352.655 |
| 07/27/2026 17:45 | 4 | 352.78 |
| 07/27/2026 17:45 | 18 | 352.79 |
| 07/27/2026 17:45 | 22 | 352.79 |
| 07/27/2026 17:44 | 40 | 352.80 |
| 07/27/2026 17:44 | 40 | 352.81 |
| 07/27/2026 17:44 | 1 | 352.83 |
| 07/27/2026 17:43 | 40 | 352.92 |
| 07/27/2026 17:43 | 40 | 353.01 |
| 07/27/2026 17:43 | 40 | 353.01 |
| 07/27/2026 17:43 | 40 | 353.01 |
| 07/27/2026 17:43 | 40 | 353.02 |
| 07/27/2026 17:43 | 1 | 353.05 |
| 07/27/2026 17:43 | 8 | 353.05 |
| 07/27/2026 17:43 | 30 | 353.16 |
| 07/27/2026 17:42 | 18 | 353.30 |
| 07/27/2026 17:42 | 8 | 353.05 |
| 07/27/2026 17:42 | 20 | 353.11 |
| 07/27/2026 17:42 | 20 | 353.16 |
| 07/27/2026 17:42 | 1 | 353.14 |
| 07/27/2026 17:41 | 39 | 353.14 |
| 07/27/2026 17:38 | 1 | 353.26 |
| 07/27/2026 17:37 | 6 | 353.12 |
| 07/27/2026 17:35 | 1 | 353.54 |
| 07/27/2026 17:35 | 4 | 353.80 |
| 07/27/2026 17:35 | 39 | 353.81 |
| 07/27/2026 17:35 | 1 | 353.81 |
| 07/27/2026 17:34 | 40 | 354.41 |
| 07/27/2026 17:29 | 1 | 354.54 |
| 07/27/2026 17:29 | 40 | 354.54 |
| 07/27/2026 17:29 | 10 | 354.435 |
| 07/27/2026 17:29 | 30 | 354.435 |
| 07/27/2026 17:29 | 1 | 354.35 |
| 07/27/2026 17:29 | 1 | 354.34 |
| 07/27/2026 17:28 | 1 | 354.19 |
| 07/27/2026 17:27 | 10 | 353.73 |
| 07/27/2026 17:25 | 14 | 353.41 |
| 07/27/2026 17:25 | 1 | 353.88 |
| 07/27/2026 17:25 | 1 | 353.71 |
| 07/27/2026 17:25 | 1 | 353.66 |
| 07/27/2026 17:22 | 1 | 353.41 |
| 07/27/2026 17:22 | 4 | 353.43 |
| 07/27/2026 17:22 | 40 | 353.49 |
| 07/27/2026 17:22 | 10 | 353.51 |
| 07/27/2026 17:22 | 30 | 353.51 |
| 07/27/2026 17:19 | 40 | 353.52 |
| 07/27/2026 17:19 | 4 | 353.57 |
| 07/27/2026 17:19 | 13 | 353.57 |
| 07/27/2026 17:19 | 4 | 353.57 |
| 07/27/2026 17:19 | 27 | 353.62 |
| 07/27/2026 17:19 | 4 | 353.62 |
| 07/27/2026 17:19 | 9 | 353.62 |
| 07/27/2026 17:18 | 24 | 353.63 |
| 07/27/2026 17:18 | 16 | 353.63 |
| 07/27/2026 17:15 | 40 | 353.86 |
| 07/27/2026 17:12 | 40 | 353.99 |
| 07/27/2026 17:12 | 2 | 354.11 |
| 07/27/2026 17:12 | 2 | 354.11 |
| 07/27/2026 17:12 | 40 | 354.12 |
| 07/27/2026 17:12 | 40 | 354.16 |
| 07/27/2026 17:12 | 2 | 354.20 |
| 07/27/2026 17:12 | 3 | 354.20 |
| 07/27/2026 17:12 | 35 | 354.20 |
| 07/27/2026 17:12 | 5 | 354.30 |
| 07/27/2026 17:12 | 24 | 354.33 |
| 07/27/2026 17:12 | 40 | 354.33 |
| 07/27/2026 17:12 | 16 | 354.33 |
| 07/27/2026 17:12 | 16 | 354.34 |
| 07/27/2026 17:12 | 24 | 354.34 |
| 07/27/2026 17:12 | 16 | 354.35 |
| 07/27/2026 17:12 | 16 | 354.35 |
| 07/27/2026 17:11 | 1 | 354.52 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 10 | 354.33 |
| 07/27/2026 17:10 | 40 | 354.16 |
| 07/27/2026 17:10 | 2 | 354.16 |
| 07/27/2026 17:10 | 74 | 354.16 |
| 07/27/2026 17:10 | 4 | 354.16 |
| 07/27/2026 17:09 | 30 | 354.25 |
| 07/27/2026 17:08 | 1 | 354.89 |
| 07/27/2026 17:07 | 10 | 354.67 |
| 07/27/2026 17:07 | 2 | 354.67 |
| 07/27/2026 17:06 | 21 | 354.80 |
| 07/27/2026 17:06 | 17 | 354.79 |
| 07/27/2026 17:06 | 4 | 354.79 |
| 07/27/2026 17:06 | 17 | 354.78 |
| 07/27/2026 17:06 | 21 | 354.78 |
| 07/27/2026 17:06 | 21 | 354.78 |
| 07/27/2026 17:06 | 21 | 354.78 |
| 07/27/2026 17:06 | 15 | 354.77 |
| 07/27/2026 17:06 | 20 | 354.76 |
| 07/27/2026 17:06 | 10 | 354.76 |
| 07/27/2026 17:06 | 14 | 354.76 |
| 07/27/2026 17:06 | 1 | 354.76 |
| 07/27/2026 17:06 | 25 | 354.76 |
| 07/27/2026 17:06 | 15 | 354.76 |
| 07/27/2026 17:06 | 40 | 354.76 |
| 07/27/2026 17:06 | 2 | 354.73 |
| 07/27/2026 17:06 | 25 | 354.73 |
| 07/27/2026 17:06 | 12 | 354.73 |
| 07/27/2026 17:06 | 40 | 354.61 |
| 07/27/2026 17:04 | 40 | 353.76 |
| 07/27/2026 17:03 | 1 | 354.58 |
| 07/27/2026 17:03 | 1 | 354.58 |
| 07/27/2026 17:00 | 40 | 354.29 |
| 07/27/2026 17:00 | 10 | 354.29 |
| 07/27/2026 16:59 | 2 | 354.71 |
| 07/27/2026 16:59 | 1 | 354.59 |
| 07/27/2026 16:57 | 1 | 353.94 |
| 07/27/2026 16:57 | 40 | 353.62 |
| 07/27/2026 16:56 | 36 | 353.61 |
| 07/27/2026 16:56 | 1 | 353.61 |
| 07/27/2026 16:56 | 3 | 353.61 |
| 07/27/2026 16:56 | 40 | 353.62 |
| 07/27/2026 16:53 | 1 | 354.06 |
| 07/27/2026 16:52 | 40 | 354.24 |
| 07/27/2026 16:52 | 40 | 354.25 |
| 07/27/2026 16:52 | 12 | 354.46 |
| 07/27/2026 16:52 | 1 | 354.48 |
| 07/27/2026 16:52 | 1 | 354.64 |
| 07/27/2026 16:52 | 40 | 354.70 |
| 07/27/2026 16:51 | 40 | 354.99 |
| 07/27/2026 16:50 | 1 | 354.74 |
| 07/27/2026 16:49 | 1 | 354.16 |
| 07/27/2026 16:49 | 1 | 354.18 |
| 07/27/2026 16:47 | 1 | 354.15 |
| 07/27/2026 16:46 | 4 | 354.38 |
| 07/27/2026 16:46 | 4 | 354.38 |
| 07/27/2026 16:46 | 16 | 354.47 |
| 07/27/2026 16:46 | 1 | 354.27 |
| 07/27/2026 16:46 | 40 | 354.27 |
| 07/27/2026 16:46 | 40 | 354.28 |
| 07/27/2026 16:46 | 37 | 354.28 |
| 07/27/2026 16:46 | 2 | 354.28 |
| 07/27/2026 16:46 | 1 | 354.29 |
| 07/27/2026 16:46 | 40 | 354.45 |
| 07/27/2026 16:46 | 40 | 354.45 |
| 07/27/2026 16:45 | 40 | 354.91 |
| 07/27/2026 16:45 | 39 | 354.90 |
| 07/27/2026 16:45 | 1 | 354.90 |
| 07/27/2026 16:44 | 1 | 354.52 |
| 07/27/2026 16:44 | 1 | 354.31 |
| 07/27/2026 16:44 | 1 | 354.52 |
| 07/27/2026 16:44 | 12 | 354.81 |
| 07/27/2026 16:44 | 30 | 354.88 |
| 07/27/2026 16:44 | 33 | 354.82 |
| 07/27/2026 16:43 | 14 | 354.82 |
| 07/27/2026 16:42 | 1 | 354.52 |
| 07/27/2026 16:41 | 1 | 354.52 |
| 07/27/2026 16:41 | 1 | 354.52 |
| 07/27/2026 16:40 | 2 | 355.10 |
| 07/27/2026 16:40 | 14 | 355.11 |
| 07/27/2026 16:40 | 14 | 355.11 |
| 07/27/2026 16:39 | 40 | 355.11 |
| 07/27/2026 16:39 | 40 | 355.13 |
| 07/27/2026 16:39 | 36 | 355.17 |
| 07/27/2026 16:39 | 36 | 355.17 |
| 07/27/2026 16:39 | 4 | 355.17 |
| 07/27/2026 16:39 | 31 | 355.15 |
| 07/27/2026 16:38 | 22 | 355.00 |
| 07/27/2026 16:38 | 1 | 354.98 |
| 07/27/2026 16:38 | 1 | 354.94 |
| 07/27/2026 16:38 | 1 | 354.94 |
| 07/27/2026 16:38 | 40 | 354.92 |
| 07/27/2026 16:38 | 40 | 354.92 |
| 07/27/2026 16:37 | 3 | 354.25 |
| 07/27/2026 16:37 | 1 | 353.95 |
| 07/27/2026 16:37 | 1 | 353.96 |
| 07/27/2026 16:37 | 40 | 354.12 |
| 07/27/2026 16:37 | 40 | 354.13 |
| 07/27/2026 16:37 | 40 | 354.13 |
| 07/27/2026 16:37 | 40 | 354.14 |
| 07/27/2026 16:35 | 40 | 354.52 |
| 07/27/2026 16:34 | 70 | 354.35 |
| 07/27/2026 16:34 | 1 | 354.35 |
| 07/27/2026 16:34 | 1 | 354.35 |
| 07/27/2026 16:34 | 2 | 354.35 |
| 07/27/2026 16:34 | 3 | 354.35 |
| 07/27/2026 16:34 | 40 | 354.35 |
| 07/27/2026 16:34 | 40 | 354.25 |
| 07/27/2026 16:34 | 1 | 353.90 |
| 07/27/2026 16:34 | 40 | 353.92 |
| 07/27/2026 16:34 | 80 | 353.99 |
| 07/27/2026 16:34 | 40 | 354.48 |
| 07/27/2026 16:33 | 40 | 354.48 |
| 07/27/2026 16:33 | 2 | 354.48 |
| 07/27/2026 16:32 | 13 | 354.47 |
| 07/27/2026 16:32 | 70 | 354.21 |
| 07/27/2026 16:32 | 1 | 354.13 |
| 07/27/2026 16:32 | 1 | 354.14 |
| 07/27/2026 16:32 | 1 | 354.14 |
| 07/27/2026 16:32 | 8 | 353.97 |
| 07/27/2026 16:31 | 20 | 353.97 |
| 07/27/2026 16:31 | 20 | 354.16 |
| 07/27/2026 16:30 | 10 | 354.99 |
| 07/27/2026 16:30 | 50 | 354.99 |
| 07/27/2026 16:29 | 40 | 354.85 |
| 07/27/2026 16:29 | 80 | 354.73 |
| 07/27/2026 16:29 | 40 | 354.85 |
| 07/27/2026 16:29 | 1 | 355.00 |
| 07/27/2026 16:29 | 40 | 355.00 |
| 07/27/2026 16:29 | 6 | 355.085 |
| 07/27/2026 16:29 | 10 | 355.025 |
| 07/27/2026 16:29 | 4 | 355.025 |
| 07/27/2026 16:29 | 20 | 355.16 |
| 07/27/2026 16:29 | 4 | 355.17 |
| 07/27/2026 16:29 | 76 | 355.17 |
| 07/27/2026 16:29 | 40 | 355.18 |
| 07/27/2026 16:29 | 4 | 355.23 |
| 07/27/2026 16:28 | 40 | 355.34 |
| 07/27/2026 16:27 | 40 | 355.28 |
| 07/27/2026 16:27 | 40 | 355.31 |
| 07/27/2026 16:27 | 40 | 355.32 |
| 07/27/2026 16:27 | 40 | 355.32 |
| 07/27/2026 16:25 | 40 | 355.24 |
| 07/27/2026 16:23 | 30 | 356.00 |
| 07/27/2026 16:23 | 1 | 355.88 |
| 07/27/2026 16:23 | 7 | 355.90 |
| 07/27/2026 16:23 | 1 | 355.90 |
| 07/27/2026 16:23 | 40 | 355.92 |
| 07/27/2026 16:23 | 100 | 356.00 |
| 07/27/2026 16:23 | 80 | 356.08 |
| 07/27/2026 16:23 | 60 | 356.09 |
| 07/27/2026 16:23 | 20 | 356.09 |
| 07/27/2026 16:23 | 40 | 356.09 |
| 07/27/2026 16:21 | 30 | 356.24 |
| 07/27/2026 16:21 | 40 | 356.24 |
| 07/27/2026 16:21 | 2 | 356.17 |
| 07/27/2026 16:21 | 40 | 356.32 |
| 07/27/2026 16:21 | 4 | 355.90 |
| 07/27/2026 16:21 | 40 | 355.90 |
| 07/27/2026 16:21 | 80 | 355.91 |
| 07/27/2026 16:18 | 1 | 356.63 |
| 07/27/2026 16:16 | 4 | 356.50 |
| 07/27/2026 16:16 | 1 | 356.63 |
| 07/27/2026 16:16 | 40 | 356.64 |
| 07/27/2026 16:16 | 40 | 356.66 |
| 07/27/2026 16:16 | 1 | 356.76 |
| 07/27/2026 16:16 | 1 | 356.78 |
| 07/27/2026 16:16 | 1 | 356.92 |
| 07/27/2026 16:16 | 1 | 356.92 |
| 07/27/2026 16:16 | 1 | 356.93 |
| 07/27/2026 16:15 | 2 | 356.96 |
| 07/27/2026 16:15 | 2 | 356.96 |
| 07/27/2026 16:15 | 2 | 356.96 |
| 07/27/2026 16:15 | 2 | 356.96 |
| 07/27/2026 16:15 | 40 | 356.97 |
| 07/27/2026 16:15 | 1 | 357.04 |
| 07/27/2026 16:15 | 80 | 357.10 |
| 07/27/2026 16:14 | 9 | 357.19 |
| 07/27/2026 16:13 | 5 | 357.12 |
| 07/27/2026 16:13 | 1 | 357.02 |
| 07/27/2026 16:13 | 5 | 357.01 |
| 07/27/2026 16:12 | 5 | 356.97 |
| 07/27/2026 16:10 | 19 | 356.94 |
| 07/27/2026 16:10 | 21 | 356.94 |
| 07/27/2026 16:10 | 40 | 356.99 |
| 07/27/2026 16:10 | 2 | 357.10 |
| 07/27/2026 16:07 | 18 | 356.61 |
| 07/27/2026 16:07 | 22 | 356.61 |
| 07/27/2026 16:07 | 5 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 20 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 22 | 356.61 |
| 07/27/2026 16:07 | 18 | 356.61 |
| 07/27/2026 16:07 | 2 | 356.61 |
| 07/27/2026 16:07 | 20 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 13 | 356.61 |
| 07/27/2026 16:07 | 20 | 356.61 |
| 07/27/2026 16:07 | 20 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 35 | 356.53 |
| 07/27/2026 16:07 | 5 | 356.53 |
| 07/27/2026 16:07 | 34 | 356.61 |
| 07/27/2026 16:07 | 6 | 356.61 |
| 07/27/2026 16:07 | 4 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.61 |
| 07/27/2026 16:07 | 40 | 356.63 |
| 07/27/2026 16:07 | 40 | 356.64 |
| 07/27/2026 16:07 | 40 | 357.14 |
| 07/27/2026 16:06 | 40 | 357.12 |
| 07/27/2026 16:06 | 40 | 356.64 |
| 07/27/2026 16:06 | 50 | 356.65 |
| 07/27/2026 16:06 | 10 | 356.80 |
| 07/27/2026 16:06 | 40 | 357.31 |
| 07/27/2026 16:05 | 40 | 357.325 |
| 07/27/2026 16:03 | 9 | 357.35 |
| 07/27/2026 16:03 | 10 | 356.94 |
| 07/27/2026 16:02 | 12 | 356.34 |
| 07/27/2026 16:01 | 10 | 356.24 |
| 07/27/2026 16:01 | 40 | 356.21 |
| 07/27/2026 16:01 | 80 | 356.22 |
| 07/27/2026 16:00 | 40 | 356.88 |
| 07/27/2026 16:00 | 40 | 357.08 |
| 07/27/2026 16:00 | 32 | 357.08 |
| 07/27/2026 16:00 | 8 | 357.08 |
| 07/27/2026 16:00 | 10 | 357.09 |
| 07/27/2026 16:00 | 30 | 357.09 |
| 07/27/2026 16:00 | 18 | 357.16 |
| 07/27/2026 16:00 | 1 | 357.835 |
| 07/27/2026 16:00 | 19 | 357.98 |
| 07/27/2026 16:00 | 20 | 357.98 |
| 07/27/2026 16:00 | 41 | 357.98 |
| 07/27/2026 16:00 | 40 | 357.98 |
| 07/27/2026 16:00 | 40 | 357.98 |
| 07/27/2026 16:00 | 40 | 357.98 |
| 07/27/2026 16:00 | 1 | 358.00 |
| 07/27/2026 16:00 | 1 | 358.01 |
| 07/27/2026 16:00 | 1 | 358.02 |
| 07/27/2026 16:00 | 70 | 358.78 |
| 07/27/2026 16:00 | 40 | 358.58 |
| 07/27/2026 16:00 | 40 | 358.59 |
| 07/27/2026 16:00 | 10 | 358.94 |
| 07/27/2026 16:00 | 10 | 358.94 |
| 07/27/2026 16:00 | 10 | 358.94 |
| 07/27/2026 16:00 | 10 | 358.94 |
| 07/27/2026 16:00 | 10 | 358.94 |
| 07/27/2026 16:00 | 40 | 358.76 |
| 07/27/2026 16:00 | 1 | 358.76 |
| 07/27/2026 16:00 | 10 | 358.39 |
| 07/27/2026 16:00 | 11 | 358.38 |
| 07/27/2026 16:00 | 4 | 358.16 |
| 07/27/2026 16:00 | 40 | 358.17 |
| 07/27/2026 16:00 | 40 | 358.18 |
| 07/27/2026 16:00 | 40 | 358.20 |
| 07/27/2026 16:00 | 1 | 358.65 |
| 07/27/2026 16:00 | 2 | 358.59 |
| 07/27/2026 16:00 | 1 | 358.59 |
| 07/27/2026 15:59 | 40 | 358.18 |
| 07/27/2026 15:58 | 40 | 358.64 |
| 07/27/2026 15:58 | 5 | 358.22 |
| 07/27/2026 15:56 | 9 | 357.81 |
| 07/27/2026 15:56 | 30 | 357.79 |
| 07/27/2026 15:56 | 5 | 357.77 |
| 07/27/2026 15:56 | 11 | 357.77 |
| 07/27/2026 15:56 | 64 | 357.77 |
| 07/27/2026 15:56 | 20 | 357.77 |
| 07/27/2026 15:56 | 20 | 357.77 |
| 07/27/2026 15:56 | 100 | 357.65 |
| 07/27/2026 15:56 | 61 | 357.75 |
| 07/27/2026 15:56 | 19 | 357.41 |
| 07/27/2026 15:56 | 1 | 357.41 |
| 07/27/2026 15:56 | 40 | 356.80 |
| 07/27/2026 15:56 | 33 | 356.80 |
| 07/27/2026 15:56 | 29 | 356.80 |
| 07/27/2026 15:55 | 18 | 356.80 |
| 07/27/2026 15:55 | 15 | 356.80 |
| 07/27/2026 15:55 | 25 | 356.80 |
| 07/27/2026 15:55 | 20 | 357.21 |
| 07/27/2026 15:55 | 50 | 356.69 |
| 07/27/2026 15:55 | 1 | 356.69 |
| 07/27/2026 15:55 | 25 | 356.69 |
| 07/27/2026 15:55 | 15 | 356.69 |
| 07/27/2026 15:55 | 18 | 356.70 |
| 07/27/2026 15:55 | 41 | 356.70 |
| 07/27/2026 15:55 | 41 | 356.70 |
| 07/27/2026 15:54 | 40 | 357.49 |
| 07/27/2026 15:53 | 30 | 358.33 |
| 07/27/2026 15:53 | 1 | 357.795 |
| 07/27/2026 15:48 | 1 | 358.00 |
| 07/27/2026 15:47 | 48 | 356.80 |
| 07/27/2026 15:45 | 40 | 356.78 |
| 07/27/2026 15:45 | 5 | 355.94 |
| 07/27/2026 15:45 | 7 | 356.96 |
| 07/27/2026 15:44 | 2 | 356.33 |
| 07/27/2026 15:44 | 40 | 357.48 |
| 07/27/2026 15:43 | 1 | 358.36 |
| 07/27/2026 15:43 | 1 | 358.35 |
| 07/27/2026 15:43 | 5 | 358.34 |
| 07/27/2026 15:43 | 2 | 358.34 |
| 07/27/2026 15:41 | 1 | 355.88 |
| 07/27/2026 15:41 | 1 | 356.76 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 39 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:41 | 1 | 356.75 |
| 07/27/2026 15:40 | 40 | 356.76 |
| 07/27/2026 15:40 | 80 | 356.725 |
| 07/27/2026 15:40 | 40 | 354.91 |
| 07/27/2026 15:40 | 40 | 354.81 |
| 07/27/2026 15:40 | 10 | 354.89 |
| 07/27/2026 15:40 | 30 | 354.89 |
| 07/27/2026 15:40 | 10 | 354.90 |
| 07/27/2026 15:40 | 40 | 354.90 |
| 07/27/2026 15:39 | 30 | 355.16 |
| 07/27/2026 15:39 | 40 | 357.10 |
| 07/27/2026 15:38 | 40 | 357.07 |
| 07/27/2026 15:38 | 40 | 357.33 |
| 07/27/2026 15:37 | 40 | 357.25 |
| 07/27/2026 15:37 | 40 | 357.26 |
| 07/27/2026 15:36 | 3 | 357.34 |
| 07/27/2026 15:35 | 70 | 357.41 |
| 07/27/2026 15:35 | 2 | 357.41 |
| 07/27/2026 15:35 | 70 | 357.01 |
| 07/27/2026 15:33 | 40 | 357.45 |
| 07/27/2026 15:33 | 19 | 357.46 |
| 07/27/2026 15:33 | 39 | 357.50 |
| 07/27/2026 15:33 | 200 | 357.50 |
| 07/27/2026 15:33 | 61 | 357.50 |
| 07/27/2026 15:33 | 142 | 357.50 |
| 07/27/2026 15:33 | 58 | 357.50 |
| 07/27/2026 15:33 | 40 | 357.51 |
| 07/27/2026 15:33 | 1 | 358.71 |
| 07/27/2026 15:33 | 30 | 358.50 |
| 07/27/2026 15:33 | 20 | 358.62 |
| 07/27/2026 15:33 | 68 | 358.01 |
| 07/27/2026 15:32 | 10 | 357.375 |
| 07/27/2026 15:31 | 1 | 357.31 |
| 07/27/2026 15:30 | 1 | 355.65 |
| 07/27/2026 15:30 | 3 | 356.00 |
| 07/27/2026 15:30 | 2703 | 354.48 |
| 07/27/2026 15:30 | 2703 | 354.48 |