Large gap with delayed quotes
|
Last quote
07/27/2026
-
19:02:19
|
Bid
07/27/2026 -
19:06:02
|
Bid Volume |
Ask
07/27/2026 -
19:06:02
|
Ask Volume |
|---|---|---|---|---|
|
113.98
+2.49
(
+2.23% )
|
113.95
|
200 |
114.01
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:05 | 30 | 113.985 |
| 07/27/2026 19:05 | 30 | 113.985 |
| 07/27/2026 19:04 | 2 | 113.985 |
| 07/27/2026 19:02 | 200 | 113.98 |
| 07/27/2026 19:02 | 5 | 113.97 |
| 07/27/2026 19:02 | 60 | 113.995 |
| 07/27/2026 19:02 | 100 | 114.01 |
| 07/27/2026 19:02 | 100 | 114.01 |
| 07/27/2026 19:02 | 5 | 114.01 |
| 07/27/2026 18:59 | 3 | 114.05 |
| 07/27/2026 18:59 | 100 | 114.02 |
| 07/27/2026 18:59 | 37 | 114.02 |
| 07/27/2026 18:59 | 20 | 114.01 |
| 07/27/2026 18:59 | 5 | 113.97 |
| 07/27/2026 18:59 | 3 | 113.97 |
| 07/27/2026 18:59 | 5 | 113.97 |
| 07/27/2026 18:59 | 5 | 113.97 |
| 07/27/2026 18:59 | 9 | 114.00 |
| 07/27/2026 18:59 | 20 | 114.00 |
| 07/27/2026 18:59 | 37 | 114.00 |
| 07/27/2026 18:59 | 34 | 114.00 |
| 07/27/2026 18:59 | 66 | 114.00 |
| 07/27/2026 18:59 | 100 | 113.96 |
| 07/27/2026 18:59 | 5 | 113.96 |
| 07/27/2026 18:59 | 5 | 113.96 |
| 07/27/2026 18:59 | 1 | 113.97 |
| 07/27/2026 18:57 | 5 | 114.00 |
| 07/27/2026 18:57 | 5 | 114.00 |
| 07/27/2026 18:57 | 89 | 113.99 |
| 07/27/2026 18:57 | 200 | 113.98 |
| 07/27/2026 18:55 | 5 | 113.99 |
| 07/27/2026 18:55 | 5 | 113.99 |
| 07/27/2026 18:55 | 5 | 113.97 |
| 07/27/2026 18:55 | 5 | 113.97 |
| 07/27/2026 18:55 | 210 | 113.97 |
| 07/27/2026 18:55 | 12 | 113.97 |
| 07/27/2026 18:55 | 29 | 113.97 |
| 07/27/2026 18:55 | 49 | 113.97 |
| 07/27/2026 18:52 | 200 | 114.00 |
| 07/27/2026 18:52 | 5 | 113.99 |
| 07/27/2026 18:52 | 100 | 113.99 |
| 07/27/2026 18:52 | 3 | 114.00 |
| 07/27/2026 18:52 | 100 | 114.00 |
| 07/27/2026 18:52 | 15 | 114.02 |
| 07/27/2026 18:52 | 20 | 114.03 |
| 07/27/2026 18:52 | 100 | 114.02 |
| 07/27/2026 18:51 | 35 | 114.02 |
| 07/27/2026 18:51 | 40 | 114.01 |
| 07/27/2026 18:51 | 60 | 114.00 |
| 07/27/2026 18:51 | 100 | 114.00 |
| 07/27/2026 18:50 | 30 | 113.98 |
| 07/27/2026 18:50 | 10 | 113.98 |
| 07/27/2026 18:50 | 53 | 113.94 |
| 07/27/2026 18:50 | 5 | 113.94 |
| 07/27/2026 18:50 | 5 | 113.95 |
| 07/27/2026 18:50 | 240 | 113.96 |
| 07/27/2026 18:50 | 5 | 113.95 |
| 07/27/2026 18:50 | 10 | 113.95 |
| 07/27/2026 18:50 | 200 | 114.00 |
| 07/27/2026 18:50 | 200 | 114.00 |
| 07/27/2026 18:50 | 5 | 113.96 |
| 07/27/2026 18:50 | 89 | 113.96 |
| 07/27/2026 18:50 | 11 | 113.96 |
| 07/27/2026 18:49 | 5 | 113.98 |
| 07/27/2026 18:49 | 200 | 114.00 |
| 07/27/2026 18:49 | 2 | 113.98 |
| 07/27/2026 18:49 | 5 | 113.98 |
| 07/27/2026 18:49 | 5 | 113.98 |
| 07/27/2026 18:49 | 37 | 113.99 |
| 07/27/2026 18:49 | 100 | 113.99 |
| 07/27/2026 18:49 | 20 | 114.00 |
| 07/27/2026 18:49 | 40 | 114.04 |
| 07/27/2026 18:49 | 40 | 114.04 |
| 07/27/2026 18:49 | 2 | 114.07 |
| 07/27/2026 18:49 | 2 | 114.07 |
| 07/27/2026 18:48 | 24 | 113.99 |
| 07/27/2026 18:47 | 100 | 114.06 |
| 07/27/2026 18:47 | 100 | 114.06 |
| 07/27/2026 18:47 | 20 | 114.06 |
| 07/27/2026 18:45 | 5 | 113.98 |
| 07/27/2026 18:45 | 100 | 113.98 |
| 07/27/2026 18:45 | 200 | 114.00 |
| 07/27/2026 18:45 | 5 | 114.015 |
| 07/27/2026 18:45 | 9 | 114.00 |
| 07/27/2026 18:45 | 51 | 114.00 |
| 07/27/2026 18:45 | 40 | 114.00 |
| 07/27/2026 18:45 | 5 | 114.01 |
| 07/27/2026 18:45 | 100 | 114.01 |
| 07/27/2026 18:44 | 68 | 114.01 |
| 07/27/2026 18:42 | 100 | 114.05 |
| 07/27/2026 18:42 | 5 | 114.05 |
| 07/27/2026 18:42 | 100 | 114.05 |
| 07/27/2026 18:41 | 100 | 114.10 |
| 07/27/2026 18:38 | 5 | 114.09 |
| 07/27/2026 18:38 | 100 | 114.06 |
| 07/27/2026 18:38 | 100 | 114.07 |
| 07/27/2026 18:38 | 5 | 114.07 |
| 07/27/2026 18:38 | 75 | 114.07 |
| 07/27/2026 18:38 | 25 | 114.07 |
| 07/27/2026 18:38 | 28 | 114.08 |
| 07/27/2026 18:38 | 2 | 114.17 |
| 07/27/2026 18:37 | 10 | 114.12 |
| 07/27/2026 18:37 | 100 | 114.12 |
| 07/27/2026 18:37 | 100 | 114.14 |
| 07/27/2026 18:37 | 3 | 114.14 |
| 07/27/2026 18:37 | 5 | 114.14 |
| 07/27/2026 18:37 | 10 | 114.13 |
| 07/27/2026 18:37 | 100 | 114.13 |
| 07/27/2026 18:37 | 17 | 114.14 |
| 07/27/2026 18:37 | 83 | 114.14 |
| 07/27/2026 18:36 | 3 | 114.22 |
| 07/27/2026 18:36 | 60 | 114.24 |
| 07/27/2026 18:36 | 1 | 114.22 |
| 07/27/2026 18:36 | 1 | 114.18 |
| 07/27/2026 18:34 | 92 | 114.115 |
| 07/27/2026 18:34 | 8 | 114.09 |
| 07/27/2026 18:34 | 20 | 114.08 |
| 07/27/2026 18:34 | 20 | 114.07 |
| 07/27/2026 18:34 | 7 | 114.07 |
| 07/27/2026 18:32 | 11 | 114.035 |
| 07/27/2026 18:29 | 8 | 114.03 |
| 07/27/2026 18:29 | 8 | 114.03 |
| 07/27/2026 18:29 | 100 | 114.01 |
| 07/27/2026 18:29 | 6 | 114.01 |
| 07/27/2026 18:29 | 100 | 114.00 |
| 07/27/2026 18:29 | 100 | 113.90 |
| 07/27/2026 18:29 | 32 | 113.89 |
| 07/27/2026 18:29 | 20 | 113.89 |
| 07/27/2026 18:29 | 1 | 113.89 |
| 07/27/2026 18:25 | 20 | 113.84 |
| 07/27/2026 18:25 | 96 | 113.72 |
| 07/27/2026 18:25 | 4 | 113.72 |
| 07/27/2026 18:24 | 39 | 113.82 |
| 07/27/2026 18:24 | 61 | 113.82 |
| 07/27/2026 18:24 | 100 | 113.83 |
| 07/27/2026 18:23 | 100 | 113.83 |
| 07/27/2026 18:22 | 66 | 113.85 |
| 07/27/2026 18:22 | 34 | 113.85 |
| 07/27/2026 18:22 | 6 | 113.85 |
| 07/27/2026 18:22 | 100 | 113.86 |
| 07/27/2026 18:22 | 240 | 113.86 |
| 07/27/2026 18:21 | 5 | 113.86 |
| 07/27/2026 18:21 | 6 | 113.86 |
| 07/27/2026 18:21 | 5 | 113.86 |
| 07/27/2026 18:21 | 5 | 113.86 |
| 07/27/2026 18:21 | 100 | 113.86 |
| 07/27/2026 18:20 | 100 | 113.91 |
| 07/27/2026 18:20 | 12 | 113.91 |
| 07/27/2026 18:20 | 1 | 113.90 |
| 07/27/2026 18:20 | 20 | 113.87 |
| 07/27/2026 18:20 | 20 | 113.86 |
| 07/27/2026 18:16 | 20 | 113.78 |
| 07/27/2026 18:16 | 20 | 113.77 |
| 07/27/2026 18:15 | 3 | 113.73 |
| 07/27/2026 18:15 | 40 | 113.73 |
| 07/27/2026 18:15 | 15 | 113.73 |
| 07/27/2026 18:15 | 5 | 113.73 |
| 07/27/2026 18:14 | 3 | 113.67 |
| 07/27/2026 18:14 | 100 | 113.67 |
| 07/27/2026 18:13 | 20 | 113.72 |
| 07/27/2026 18:12 | 100 | 113.76 |
| 07/27/2026 18:12 | 100 | 113.76 |
| 07/27/2026 18:12 | 100 | 113.76 |
| 07/27/2026 18:12 | 100 | 113.83 |
| 07/27/2026 18:12 | 100 | 113.85 |
| 07/27/2026 18:12 | 100 | 113.90 |
| 07/27/2026 18:12 | 51 | 113.86 |
| 07/27/2026 18:12 | 49 | 113.86 |
| 07/27/2026 18:12 | 1 | 113.86 |
| 07/27/2026 18:12 | 68 | 113.90 |
| 07/27/2026 18:12 | 30 | 113.90 |
| 07/27/2026 18:12 | 2 | 113.90 |
| 07/27/2026 18:12 | 3 | 113.90 |
| 07/27/2026 18:12 | 22 | 113.90 |
| 07/27/2026 18:12 | 75 | 113.90 |
| 07/27/2026 18:11 | 7 | 113.98 |
| 07/27/2026 18:09 | 31 | 113.97 |
| 07/27/2026 18:09 | 100 | 113.975 |
| 07/27/2026 18:09 | 100 | 113.97 |
| 07/27/2026 18:09 | 100 | 113.93 |
| 07/27/2026 18:08 | 100 | 113.99 |
| 07/27/2026 18:08 | 42 | 113.99 |
| 07/27/2026 18:08 | 1 | 113.99 |
| 07/27/2026 18:08 | 1 | 113.99 |
| 07/27/2026 18:08 | 1 | 113.99 |
| 07/27/2026 18:08 | 23 | 113.94 |
| 07/27/2026 18:08 | 60 | 113.93 |
| 07/27/2026 18:08 | 20 | 113.93 |
| 07/27/2026 18:08 | 2 | 113.93 |
| 07/27/2026 18:08 | 36 | 113.93 |
| 07/27/2026 18:08 | 4 | 113.93 |
| 07/27/2026 18:08 | 5 | 113.84 |
| 07/27/2026 18:06 | 5 | 113.88 |
| 07/27/2026 18:05 | 37 | 113.89 |
| 07/27/2026 18:05 | 23 | 113.89 |
| 07/27/2026 18:05 | 100 | 113.89 |
| 07/27/2026 18:05 | 78 | 113.89 |
| 07/27/2026 18:05 | 22 | 113.89 |
| 07/27/2026 18:05 | 1 | 113.89 |
| 07/27/2026 18:04 | 5 | 113.89 |
| 07/27/2026 18:04 | 5 | 113.90 |
| 07/27/2026 18:04 | 6 | 113.90 |
| 07/27/2026 18:04 | 5 | 113.90 |
| 07/27/2026 18:04 | 124 | 113.92 |
| 07/27/2026 18:04 | 3 | 114.00 |
| 07/27/2026 18:01 | 4 | 114.02 |
| 07/27/2026 17:59 | 14 | 113.93 |
| 07/27/2026 17:59 | 100 | 113.965 |
| 07/27/2026 17:59 | 14 | 113.92 |
| 07/27/2026 17:59 | 5 | 113.92 |
| 07/27/2026 17:59 | 14 | 114.01 |
| 07/27/2026 17:59 | 17 | 114.01 |
| 07/27/2026 17:59 | 3 | 114.01 |
| 07/27/2026 17:59 | 20 | 114.01 |
| 07/27/2026 17:59 | 2 | 114.00 |
| 07/27/2026 17:59 | 31 | 113.91 |
| 07/27/2026 17:56 | 22 | 114.00 |
| 07/27/2026 17:54 | 1 | 113.95 |
| 07/27/2026 17:54 | 60 | 114.00 |
| 07/27/2026 17:54 | 100 | 114.00 |
| 07/27/2026 17:54 | 100 | 114.00 |
| 07/27/2026 17:54 | 100 | 114.01 |
| 07/27/2026 17:53 | 79 | 114.04 |
| 07/27/2026 17:53 | 20 | 114.03 |
| 07/27/2026 17:53 | 7 | 114.03 |
| 07/27/2026 17:52 | 55 | 113.98 |
| 07/27/2026 17:52 | 45 | 113.98 |
| 07/27/2026 17:52 | 55 | 113.98 |
| 07/27/2026 17:52 | 100 | 114.01 |
| 07/27/2026 17:52 | 22 | 114.01 |
| 07/27/2026 17:52 | 78 | 114.01 |
| 07/27/2026 17:52 | 100 | 114.02 |
| 07/27/2026 17:52 | 5 | 114.02 |
| 07/27/2026 17:52 | 71 | 114.02 |
| 07/27/2026 17:52 | 29 | 114.02 |
| 07/27/2026 17:52 | 100 | 114.03 |
| 07/27/2026 17:49 | 5 | 114.02 |
| 07/27/2026 17:49 | 32 | 114.10 |
| 07/27/2026 17:49 | 1 | 114.10 |
| 07/27/2026 17:49 | 20 | 114.03 |
| 07/27/2026 17:49 | 2 | 114.03 |
| 07/27/2026 17:49 | 5 | 114.03 |
| 07/27/2026 17:45 | 25 | 113.985 |
| 07/27/2026 17:45 | 25 | 113.985 |
| 07/27/2026 17:45 | 100 | 114.025 |
| 07/27/2026 17:44 | 5 | 114.03 |
| 07/27/2026 17:44 | 22 | 114.02 |
| 07/27/2026 17:44 | 2 | 114.01 |
| 07/27/2026 17:44 | 1 | 114.01 |
| 07/27/2026 17:44 | 1 | 113.99 |
| 07/27/2026 17:44 | 20 | 113.99 |
| 07/27/2026 17:44 | 74 | 113.98 |
| 07/27/2026 17:44 | 99 | 113.98 |
| 07/27/2026 17:44 | 10 | 113.89 |
| 07/27/2026 17:44 | 10 | 113.89 |
| 07/27/2026 17:44 | 10 | 113.89 |
| 07/27/2026 17:44 | 10 | 113.89 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.88 |
| 07/27/2026 17:44 | 10 | 113.87 |
| 07/27/2026 17:44 | 10 | 113.86 |
| 07/27/2026 17:44 | 93 | 113.88 |
| 07/27/2026 17:44 | 7 | 113.88 |
| 07/27/2026 17:44 | 12 | 113.88 |
| 07/27/2026 17:44 | 65 | 113.94 |
| 07/27/2026 17:44 | 35 | 113.94 |
| 07/27/2026 17:44 | 7 | 113.95 |
| 07/27/2026 17:44 | 100 | 113.95 |
| 07/27/2026 17:44 | 100 | 113.95 |
| 07/27/2026 17:42 | 20 | 114.03 |
| 07/27/2026 17:42 | 1 | 114.03 |
| 07/27/2026 17:42 | 100 | 114.03 |
| 07/27/2026 17:42 | 40 | 114.02 |
| 07/27/2026 17:42 | 100 | 114.01 |
| 07/27/2026 17:42 | 3 | 113.99 |
| 07/27/2026 17:41 | 6 | 113.98 |
| 07/27/2026 17:41 | 94 | 113.98 |
| 07/27/2026 17:41 | 100 | 114.04 |
| 07/27/2026 17:40 | 4 | 114.10 |
| 07/27/2026 17:39 | 20 | 114.09 |
| 07/27/2026 17:39 | 20 | 114.09 |
| 07/27/2026 17:38 | 19 | 114.08 |
| 07/27/2026 17:38 | 100 | 114.08 |
| 07/27/2026 17:38 | 1 | 114.08 |
| 07/27/2026 17:38 | 14 | 114.06 |
| 07/27/2026 17:38 | 100 | 114.06 |
| 07/27/2026 17:37 | 100 | 113.99 |
| 07/27/2026 17:37 | 5 | 113.99 |
| 07/27/2026 17:37 | 100 | 114.04 |
| 07/27/2026 17:37 | 240 | 114.04 |
| 07/27/2026 17:37 | 5 | 114.02 |
| 07/27/2026 17:37 | 3 | 114.02 |
| 07/27/2026 17:37 | 100 | 114.02 |
| 07/27/2026 17:37 | 5 | 114.02 |
| 07/27/2026 17:37 | 153 | 114.03 |
| 07/27/2026 17:37 | 100 | 114.08 |
| 07/27/2026 17:36 | 180 | 114.13 |
| 07/27/2026 17:36 | 100 | 114.13 |
| 07/27/2026 17:34 | 28 | 114.085 |
| 07/27/2026 17:33 | 5 | 114.03 |
| 07/27/2026 17:33 | 300 | 114.03 |
| 07/27/2026 17:33 | 1 | 114.08 |
| 07/27/2026 17:29 | 100 | 114.13 |
| 07/27/2026 17:29 | 5 | 114.16 |
| 07/27/2026 17:29 | 15 | 114.16 |
| 07/27/2026 17:29 | 30 | 114.16 |
| 07/27/2026 17:29 | 15 | 114.16 |
| 07/27/2026 17:29 | 7 | 114.17 |
| 07/27/2026 17:29 | 5 | 114.17 |
| 07/27/2026 17:29 | 100 | 114.17 |
| 07/27/2026 17:29 | 100 | 114.19 |
| 07/27/2026 17:29 | 100 | 114.19 |
| 07/27/2026 17:29 | 1 | 114.20 |
| 07/27/2026 17:29 | 99 | 114.22 |
| 07/27/2026 17:29 | 1 | 114.22 |
| 07/27/2026 17:28 | 20 | 114.21 |
| 07/27/2026 17:28 | 100 | 114.21 |
| 07/27/2026 17:28 | 22 | 114.21 |
| 07/27/2026 17:28 | 24 | 114.21 |
| 07/27/2026 17:28 | 2 | 114.20 |
| 07/27/2026 17:28 | 5 | 114.12 |
| 07/27/2026 17:28 | 25 | 114.12 |
| 07/27/2026 17:28 | 7 | 114.10 |
| 07/27/2026 17:27 | 1 | 114.09 |
| 07/27/2026 17:27 | 100 | 114.065 |
| 07/27/2026 17:27 | 25 | 114.06 |
| 07/27/2026 17:27 | 20 | 114.06 |
| 07/27/2026 17:27 | 17 | 114.05 |
| 07/27/2026 17:27 | 1 | 114.05 |
| 07/27/2026 17:27 | 1 | 114.05 |
| 07/27/2026 17:27 | 20 | 114.05 |
| 07/27/2026 17:27 | 1 | 114.05 |
| 07/27/2026 17:27 | 2 | 114.02 |
| 07/27/2026 17:25 | 10 | 113.96 |
| 07/27/2026 17:25 | 88 | 113.96 |
| 07/27/2026 17:25 | 12 | 113.96 |
| 07/27/2026 17:25 | 60 | 113.97 |
| 07/27/2026 17:25 | 5 | 113.98 |
| 07/27/2026 17:25 | 5 | 113.98 |
| 07/27/2026 17:24 | 62 | 114.02 |
| 07/27/2026 17:24 | 38 | 114.02 |
| 07/27/2026 17:24 | 100 | 114.00 |
| 07/27/2026 17:24 | 8 | 114.00 |
| 07/27/2026 17:24 | 100 | 113.98 |
| 07/27/2026 17:24 | 100 | 113.98 |
| 07/27/2026 17:24 | 100 | 113.97 |
| 07/27/2026 17:24 | 7 | 113.98 |
| 07/27/2026 17:24 | 22 | 113.98 |
| 07/27/2026 17:24 | 100 | 113.98 |
| 07/27/2026 17:24 | 1 | 113.97 |
| 07/27/2026 17:24 | 8 | 113.96 |
| 07/27/2026 17:24 | 3 | 113.96 |
| 07/27/2026 17:24 | 100 | 113.93 |
| 07/27/2026 17:24 | 20 | 113.94 |
| 07/27/2026 17:24 | 100 | 113.94 |
| 07/27/2026 17:24 | 82 | 113.93 |
| 07/27/2026 17:24 | 18 | 113.93 |
| 07/27/2026 17:22 | 20 | 113.90 |
| 07/27/2026 17:22 | 100 | 113.90 |
| 07/27/2026 17:20 | 20 | 113.90 |
| 07/27/2026 17:20 | 100 | 113.90 |
| 07/27/2026 17:19 | 43 | 113.89 |
| 07/27/2026 17:19 | 1 | 113.89 |
| 07/27/2026 17:18 | 6 | 113.83 |
| 07/27/2026 17:18 | 3 | 113.83 |
| 07/27/2026 17:18 | 5 | 113.83 |
| 07/27/2026 17:18 | 2 | 113.92 |
| 07/27/2026 17:18 | 20 | 113.91 |
| 07/27/2026 17:18 | 20 | 113.91 |
| 07/27/2026 17:18 | 4 | 113.89 |
| 07/27/2026 17:18 | 1 | 113.89 |
| 07/27/2026 17:18 | 100 | 113.89 |
| 07/27/2026 17:15 | 20 | 113.92 |
| 07/27/2026 17:15 | 2 | 113.92 |
| 07/27/2026 17:14 | 100 | 113.90 |
| 07/27/2026 17:14 | 100 | 113.89 |
| 07/27/2026 17:14 | 12 | 113.77 |
| 07/27/2026 17:14 | 1 | 113.78 |
| 07/27/2026 17:14 | 12 | 113.85 |
| 07/27/2026 17:13 | 1 | 113.94 |
| 07/27/2026 17:13 | 1 | 113.90 |
| 07/27/2026 17:13 | 14 | 113.87 |
| 07/27/2026 17:11 | 20 | 113.86 |
| 07/27/2026 17:11 | 100 | 113.85 |
| 07/27/2026 17:11 | 6 | 113.82 |
| 07/27/2026 17:11 | 100 | 113.79 |
| 07/27/2026 17:11 | 5 | 113.76 |
| 07/27/2026 17:11 | 4 | 113.75 |
| 07/27/2026 17:11 | 1 | 113.75 |
| 07/27/2026 17:10 | 1 | 113.70 |
| 07/27/2026 17:10 | 1 | 113.69 |
| 07/27/2026 17:10 | 225 | 113.69 |
| 07/27/2026 17:10 | 1 | 113.78 |
| 07/27/2026 17:09 | 40 | 113.66 |
| 07/27/2026 17:09 | 4 | 113.68 |
| 07/27/2026 17:09 | 1 | 113.68 |
| 07/27/2026 17:08 | 22 | 113.72 |
| 07/27/2026 17:08 | 5 | 113.71 |
| 07/27/2026 17:08 | 20 | 113.68 |
| 07/27/2026 17:07 | 100 | 113.65 |
| 07/27/2026 17:07 | 26 | 113.69 |
| 07/27/2026 17:07 | 31 | 113.71 |
| 07/27/2026 17:06 | 1 | 113.74 |
| 07/27/2026 17:06 | 100 | 113.74 |
| 07/27/2026 17:06 | 1 | 113.72 |
| 07/27/2026 17:06 | 1 | 113.64 |
| 07/27/2026 17:05 | 36 | 113.61 |
| 07/27/2026 17:03 | 25 | 113.685 |
| 07/27/2026 17:02 | 100 | 113.68 |
| 07/27/2026 17:02 | 100 | 113.68 |
| 07/27/2026 17:02 | 66 | 113.68 |
| 07/27/2026 17:02 | 34 | 113.68 |
| 07/27/2026 17:02 | 25 | 113.75 |
| 07/27/2026 17:02 | 100 | 113.74 |
| 07/27/2026 17:02 | 1 | 113.71 |
| 07/27/2026 16:59 | 5 | 113.62 |
| 07/27/2026 16:59 | 100 | 113.62 |
| 07/27/2026 16:59 | 5 | 113.63 |
| 07/27/2026 16:59 | 100 | 113.63 |
| 07/27/2026 16:59 | 5 | 113.63 |
| 07/27/2026 16:59 | 60 | 113.63 |
| 07/27/2026 16:59 | 6 | 113.63 |
| 07/27/2026 16:59 | 66 | 113.71 |
| 07/27/2026 16:59 | 100 | 113.64 |
| 07/27/2026 16:59 | 6 | 113.64 |
| 07/27/2026 16:59 | 100 | 113.64 |
| 07/27/2026 16:59 | 3 | 113.70 |
| 07/27/2026 16:59 | 5 | 113.70 |
| 07/27/2026 16:59 | 5 | 113.70 |
| 07/27/2026 16:59 | 13 | 113.71 |
| 07/27/2026 16:59 | 13 | 113.71 |
| 07/27/2026 16:59 | 13 | 113.71 |
| 07/27/2026 16:59 | 100 | 113.83 |
| 07/27/2026 16:59 | 1 | 113.82 |
| 07/27/2026 16:59 | 7 | 113.79 |
| 07/27/2026 16:59 | 4 | 113.78 |
| 07/27/2026 16:59 | 22 | 113.78 |
| 07/27/2026 16:59 | 20 | 113.74 |
| 07/27/2026 16:59 | 8 | 113.74 |
| 07/27/2026 16:59 | 22 | 113.73 |
| 07/27/2026 16:58 | 1 | 113.665 |
| 07/27/2026 16:57 | 20 | 113.68 |
| 07/27/2026 16:56 | 100 | 113.52 |
| 07/27/2026 16:55 | 7 | 113.67 |
| 07/27/2026 16:53 | 8 | 113.64 |
| 07/27/2026 16:53 | 22 | 113.64 |
| 07/27/2026 16:53 | 19 | 113.64 |
| 07/27/2026 16:53 | 9 | 113.64 |
| 07/27/2026 16:53 | 10 | 113.64 |
| 07/27/2026 16:53 | 20 | 113.64 |
| 07/27/2026 16:53 | 100 | 113.64 |
| 07/27/2026 16:53 | 7 | 113.53 |
| 07/27/2026 16:53 | 53 | 113.52 |
| 07/27/2026 16:52 | 100 | 113.60 |
| 07/27/2026 16:52 | 1 | 113.61 |
| 07/27/2026 16:52 | 19 | 113.66 |
| 07/27/2026 16:52 | 1 | 113.66 |
| 07/27/2026 16:52 | 36 | 113.72 |
| 07/27/2026 16:52 | 100 | 113.68 |
| 07/27/2026 16:52 | 18 | 113.64 |
| 07/27/2026 16:52 | 82 | 113.64 |
| 07/27/2026 16:52 | 100 | 113.64 |
| 07/27/2026 16:52 | 78 | 113.83 |
| 07/27/2026 16:52 | 10 | 113.83 |
| 07/27/2026 16:52 | 100 | 113.83 |
| 07/27/2026 16:52 | 22 | 113.82 |
| 07/27/2026 16:52 | 78 | 113.82 |
| 07/27/2026 16:52 | 100 | 113.82 |
| 07/27/2026 16:52 | 22 | 113.80 |
| 07/27/2026 16:51 | 1 | 113.76 |
| 07/27/2026 16:48 | 1 | 113.70 |
| 07/27/2026 16:48 | 12 | 113.62 |
| 07/27/2026 16:48 | 10 | 113.61 |
| 07/27/2026 16:47 | 30 | 113.61 |
| 07/27/2026 16:47 | 30 | 113.61 |
| 07/27/2026 16:47 | 30 | 113.61 |
| 07/27/2026 16:47 | 5 | 113.70 |
| 07/27/2026 16:47 | 10 | 113.72 |
| 07/27/2026 16:47 | 100 | 113.71 |
| 07/27/2026 16:47 | 100 | 113.71 |
| 07/27/2026 16:47 | 72 | 113.71 |
| 07/27/2026 16:47 | 28 | 113.71 |
| 07/27/2026 16:47 | 10 | 113.72 |
| 07/27/2026 16:47 | 10 | 113.72 |
| 07/27/2026 16:47 | 2 | 113.74 |
| 07/27/2026 16:47 | 50 | 113.75 |
| 07/27/2026 16:46 | 4 | 113.84 |
| 07/27/2026 16:46 | 1 | 113.84 |
| 07/27/2026 16:46 | 100 | 113.85 |
| 07/27/2026 16:46 | 100 | 113.85 |
| 07/27/2026 16:46 | 1 | 113.99 |
| 07/27/2026 16:46 | 20 | 113.98 |
| 07/27/2026 16:45 | 16 | 113.89 |
| 07/27/2026 16:45 | 86 | 114.02 |
| 07/27/2026 16:45 | 100 | 113.98 |
| 07/27/2026 16:45 | 100 | 113.98 |
| 07/27/2026 16:45 | 1 | 113.99 |
| 07/27/2026 16:45 | 25 | 113.99 |
| 07/27/2026 16:45 | 12 | 114.02 |
| 07/27/2026 16:45 | 60 | 114.05 |
| 07/27/2026 16:45 | 100 | 114.09 |
| 07/27/2026 16:45 | 5 | 114.09 |
| 07/27/2026 16:45 | 6 | 114.09 |
| 07/27/2026 16:45 | 3 | 114.09 |
| 07/27/2026 16:45 | 5 | 114.09 |
| 07/27/2026 16:45 | 5 | 114.09 |
| 07/27/2026 16:45 | 87 | 114.09 |
| 07/27/2026 16:45 | 13 | 114.09 |
| 07/27/2026 16:45 | 200 | 114.11 |
| 07/27/2026 16:45 | 6 | 114.11 |
| 07/27/2026 16:45 | 100 | 114.11 |
| 07/27/2026 16:45 | 100 | 114.12 |
| 07/27/2026 16:45 | 100 | 114.13 |
| 07/27/2026 16:45 | 100 | 114.17 |
| 07/27/2026 16:45 | 9 | 114.11 |
| 07/27/2026 16:45 | 9 | 114.13 |
| 07/27/2026 16:45 | 9 | 114.13 |
| 07/27/2026 16:45 | 9 | 114.13 |
| 07/27/2026 16:45 | 3 | 114.13 |
| 07/27/2026 16:45 | 22 | 114.20 |
| 07/27/2026 16:45 | 5 | 114.19 |
| 07/27/2026 16:45 | 8 | 114.19 |
| 07/27/2026 16:45 | 22 | 114.13 |
| 07/27/2026 16:45 | 99 | 114.12 |
| 07/27/2026 16:45 | 1 | 114.12 |
| 07/27/2026 16:45 | 7 | 114.12 |
| 07/27/2026 16:45 | 12 | 114.12 |
| 07/27/2026 16:45 | 19 | 114.05 |
| 07/27/2026 16:43 | 39 | 114.09 |
| 07/27/2026 16:43 | 21 | 114.08 |
| 07/27/2026 16:42 | 25 | 114.02 |
| 07/27/2026 16:41 | 7 | 114.05 |
| 07/27/2026 16:41 | 5 | 114.04 |
| 07/27/2026 16:41 | 1 | 114.01 |
| 07/27/2026 16:41 | 7 | 113.99 |
| 07/27/2026 16:41 | 8 | 113.98 |
| 07/27/2026 16:41 | 15 | 113.98 |
| 07/27/2026 16:41 | 51 | 113.98 |
| 07/27/2026 16:41 | 15 | 113.97 |
| 07/27/2026 16:41 | 20 | 113.97 |
| 07/27/2026 16:41 | 1 | 113.96 |
| 07/27/2026 16:41 | 7 | 113.94 |
| 07/27/2026 16:41 | 100 | 113.94 |
| 07/27/2026 16:41 | 100 | 113.94 |
| 07/27/2026 16:40 | 51 | 113.90 |
| 07/27/2026 16:40 | 1 | 113.95 |
| 07/27/2026 16:40 | 1 | 113.95 |
| 07/27/2026 16:39 | 7 | 113.92 |
| 07/27/2026 16:39 | 7 | 113.92 |
| 07/27/2026 16:38 | 8 | 113.90 |
| 07/27/2026 16:38 | 18 | 113.89 |
| 07/27/2026 16:37 | 1 | 113.82 |
| 07/27/2026 16:37 | 1 | 113.82 |
| 07/27/2026 16:37 | 10 | 113.82 |
| 07/27/2026 16:37 | 20 | 113.82 |
| 07/27/2026 16:37 | 8 | 113.81 |
| 07/27/2026 16:37 | 1 | 113.81 |
| 07/27/2026 16:37 | 7 | 113.81 |
| 07/27/2026 16:37 | 1 | 113.81 |
| 07/27/2026 16:37 | 1 | 113.81 |
| 07/27/2026 16:37 | 100 | 113.81 |
| 07/27/2026 16:37 | 2 | 113.80 |
| 07/27/2026 16:36 | 25 | 113.735 |
| 07/27/2026 16:36 | 8 | 113.735 |
| 07/27/2026 16:35 | 1 | 113.80 |
| 07/27/2026 16:35 | 20 | 113.80 |
| 07/27/2026 16:35 | 1 | 113.79 |
| 07/27/2026 16:35 | 8 | 113.74 |
| 07/27/2026 16:35 | 5 | 113.73 |
| 07/27/2026 16:34 | 1 | 113.71 |
| 07/27/2026 16:34 | 18 | 113.66 |
| 07/27/2026 16:34 | 4 | 113.66 |
| 07/27/2026 16:34 | 8 | 113.605 |
| 07/27/2026 16:34 | 7 | 113.61 |
| 07/27/2026 16:33 | 4 | 113.57 |
| 07/27/2026 16:33 | 2 | 113.57 |
| 07/27/2026 16:33 | 10 | 113.57 |
| 07/27/2026 16:33 | 2 | 113.57 |
| 07/27/2026 16:33 | 2 | 113.57 |
| 07/27/2026 16:33 | 14 | 113.53 |
| 07/27/2026 16:33 | 2 | 113.54 |
| 07/27/2026 16:33 | 1 | 113.53 |
| 07/27/2026 16:31 | 25 | 113.47 |
| 07/27/2026 16:31 | 7 | 113.47 |
| 07/27/2026 16:30 | 44 | 113.40 |
| 07/27/2026 16:30 | 1 | 113.40 |
| 07/27/2026 16:30 | 3 | 113.52 |
| 07/27/2026 16:30 | 20 | 113.53 |
| 07/27/2026 16:30 | 2 | 113.52 |
| 07/27/2026 16:30 | 2 | 113.52 |
| 07/27/2026 16:29 | 2 | 113.52 |
| 07/27/2026 16:29 | 4 | 113.51 |
| 07/27/2026 16:29 | 3 | 113.51 |
| 07/27/2026 16:29 | 30 | 113.48 |
| 07/27/2026 16:28 | 47 | 113.58 |
| 07/27/2026 16:28 | 3 | 113.53 |
| 07/27/2026 16:28 | 4 | 113.49 |
| 07/27/2026 16:28 | 23 | 113.39 |
| 07/27/2026 16:25 | 100 | 113.43 |
| 07/27/2026 16:25 | 1 | 113.35 |
| 07/27/2026 16:25 | 2 | 113.35 |
| 07/27/2026 16:25 | 97 | 113.35 |
| 07/27/2026 16:25 | 3 | 113.35 |
| 07/27/2026 16:25 | 8 | 113.35 |
| 07/27/2026 16:25 | 100 | 113.27 |
| 07/27/2026 16:25 | 100 | 113.28 |
| 07/27/2026 16:25 | 15 | 113.26 |
| 07/27/2026 16:25 | 2 | 113.26 |
| 07/27/2026 16:25 | 2 | 113.26 |
| 07/27/2026 16:25 | 10 | 113.26 |
| 07/27/2026 16:25 | 2 | 113.26 |
| 07/27/2026 16:25 | 63 | 113.26 |
| 07/27/2026 16:25 | 240 | 113.23 |
| 07/27/2026 16:25 | 25 | 113.23 |
| 07/27/2026 16:25 | 3 | 113.23 |
| 07/27/2026 16:25 | 5 | 113.19 |
| 07/27/2026 16:25 | 20 | 113.15 |
| 07/27/2026 16:24 | 1 | 113.03 |
| 07/27/2026 16:21 | 35 | 113.22 |
| 07/27/2026 16:20 | 3 | 113.03 |
| 07/27/2026 16:19 | 100 | 113.11 |
| 07/27/2026 16:19 | 4 | 113.22 |
| 07/27/2026 16:19 | 1 | 113.22 |
| 07/27/2026 16:19 | 11 | 113.18 |
| 07/27/2026 16:19 | 8 | 113.18 |
| 07/27/2026 16:19 | 1 | 113.17 |
| 07/27/2026 16:19 | 8 | 113.17 |
| 07/27/2026 16:19 | 4 | 113.10 |
| 07/27/2026 16:18 | 100 | 112.94 |
| 07/27/2026 16:18 | 100 | 112.94 |
| 07/27/2026 16:18 | 5 | 112.95 |
| 07/27/2026 16:17 | 147 | 113.04 |
| 07/27/2026 16:17 | 20 | 113.05 |
| 07/27/2026 16:17 | 80 | 112.99 |
| 07/27/2026 16:17 | 20 | 112.99 |
| 07/27/2026 16:17 | 80 | 113.00 |
| 07/27/2026 16:17 | 5 | 113.00 |
| 07/27/2026 16:17 | 6 | 113.00 |
| 07/27/2026 16:17 | 100 | 113.00 |
| 07/27/2026 16:17 | 48 | 113.09 |
| 07/27/2026 16:17 | 111 | 113.09 |
| 07/27/2026 16:15 | 240 | 113.16 |
| 07/27/2026 16:15 | 3 | 113.13 |
| 07/27/2026 16:14 | 24 | 113.12 |
| 07/27/2026 16:14 | 46 | 113.12 |
| 07/27/2026 16:13 | 60 | 113.12 |
| 07/27/2026 16:13 | 2 | 113.07 |
| 07/27/2026 16:13 | 15 | 113.00 |
| 07/27/2026 16:13 | 1 | 113.00 |
| 07/27/2026 16:13 | 1 | 113.00 |
| 07/27/2026 16:13 | 1 | 112.94 |
| 07/27/2026 16:12 | 12 | 112.92 |
| 07/27/2026 16:12 | 8 | 112.92 |
| 07/27/2026 16:12 | 1 | 112.82 |
| 07/27/2026 16:11 | 1 | 112.75 |
| 07/27/2026 16:10 | 1 | 112.85 |
| 07/27/2026 16:10 | 51 | 112.85 |
| 07/27/2026 16:10 | 4 | 112.82 |
| 07/27/2026 16:10 | 2 | 112.77 |
| 07/27/2026 16:10 | 4 | 112.77 |
| 07/27/2026 16:10 | 1 | 112.77 |
| 07/27/2026 16:10 | 60 | 112.77 |
| 07/27/2026 16:10 | 2 | 112.77 |
| 07/27/2026 16:10 | 4 | 112.77 |
| 07/27/2026 16:10 | 27 | 112.77 |
| 07/27/2026 16:10 | 73 | 112.77 |
| 07/27/2026 16:10 | 100 | 112.76 |
| 07/27/2026 16:10 | 4 | 112.76 |
| 07/27/2026 16:09 | 10 | 112.535 |
| 07/27/2026 16:09 | 88 | 112.525 |
| 07/27/2026 16:07 | 19 | 112.70 |
| 07/27/2026 16:07 | 1 | 112.555 |
| 07/27/2026 16:07 | 1 | 112.555 |
| 07/27/2026 16:07 | 5 | 112.64 |
| 07/27/2026 16:07 | 100 | 112.65 |
| 07/27/2026 16:04 | 100 | 112.895 |
| 07/27/2026 16:02 | 1 | 112.86 |
| 07/27/2026 16:00 | 1 | 112.70 |
| 07/27/2026 15:59 | 100 | 112.855 |
| 07/27/2026 15:59 | 100 | 112.855 |
| 07/27/2026 15:59 | 1 | 112.70 |
| 07/27/2026 15:59 | 25 | 112.95 |
| 07/27/2026 15:57 | 92 | 113.00 |
| 07/27/2026 15:57 | 8 | 113.00 |
| 07/27/2026 15:57 | 1 | 113.03 |
| 07/27/2026 15:56 | 1 | 113.16 |
| 07/27/2026 15:54 | 1 | 113.17 |
| 07/27/2026 15:54 | 29 | 113.19 |
| 07/27/2026 15:54 | 1 | 113.19 |
| 07/27/2026 15:53 | 1 | 113.41 |
| 07/27/2026 15:53 | 100 | 113.41 |
| 07/27/2026 15:52 | 1 | 113.27 |
| 07/27/2026 15:52 | 100 | 113.25 |
| 07/27/2026 15:52 | 1 | 113.26 |
| 07/27/2026 15:52 | 1 | 113.28 |
| 07/27/2026 15:52 | 1 | 113.41 |
| 07/27/2026 15:51 | 60 | 113.38 |
| 07/27/2026 15:51 | 16 | 113.36 |
| 07/27/2026 15:51 | 1 | 113.36 |
| 07/27/2026 15:51 | 61 | 113.36 |
| 07/27/2026 15:51 | 6 | 113.36 |
| 07/27/2026 15:51 | 3 | 113.36 |
| 07/27/2026 15:51 | 1 | 113.36 |
| 07/27/2026 15:51 | 1 | 113.25 |
| 07/27/2026 15:51 | 1 | 113.26 |
| 07/27/2026 15:51 | 100 | 113.26 |
| 07/27/2026 15:50 | 1 | 113.47 |
| 07/27/2026 15:50 | 20 | 113.46 |
| 07/27/2026 15:50 | 100 | 113.44 |
| 07/27/2026 15:50 | 48 | 113.44 |
| 07/27/2026 15:50 | 52 | 113.44 |
| 07/27/2026 15:50 | 100 | 113.44 |
| 07/27/2026 15:49 | 57 | 113.22 |
| 07/27/2026 15:49 | 34 | 113.22 |
| 07/27/2026 15:48 | 100 | 113.14 |
| 07/27/2026 15:48 | 1 | 113.14 |
| 07/27/2026 15:48 | 13 | 113.14 |
| 07/27/2026 15:48 | 100 | 113.14 |
| 07/27/2026 15:48 | 26 | 113.14 |
| 07/27/2026 15:48 | 5 | 113.14 |
| 07/27/2026 15:48 | 92 | 113.14 |
| 07/27/2026 15:48 | 3 | 113.14 |
| 07/27/2026 15:48 | 97 | 113.14 |
| 07/27/2026 15:48 | 240 | 113.15 |
| 07/27/2026 15:48 | 100 | 113.15 |
| 07/27/2026 15:48 | 1 | 113.29 |
| 07/27/2026 15:48 | 1 | 113.31 |
| 07/27/2026 15:47 | 1 | 113.23 |
| 07/27/2026 15:47 | 3 | 113.28 |
| 07/27/2026 15:46 | 3 | 113.30 |
| 07/27/2026 15:44 | 1 | 113.57 |
| 07/27/2026 15:44 | 39 | 113.55 |
| 07/27/2026 15:43 | 10 | 113.55 |
| 07/27/2026 15:42 | 49 | 113.55 |
| 07/27/2026 15:41 | 2 | 113.58 |
| 07/27/2026 15:40 | 20 | 113.59 |
| 07/27/2026 15:40 | 100 | 113.59 |
| 07/27/2026 15:40 | 3 | 113.59 |
| 07/27/2026 15:38 | 8 | 113.61 |
| 07/27/2026 15:38 | 1 | 113.56 |
| 07/27/2026 15:36 | 100 | 113.27 |
| 07/27/2026 15:36 | 100 | 113.38 |
| 07/27/2026 15:35 | 8 | 113.55 |
| 07/27/2026 15:35 | 2 | 113.475 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:35 | 1 | 113.55 |
| 07/27/2026 15:34 | 55 | 113.55 |
| 07/27/2026 15:34 | 45 | 113.55 |
| 07/27/2026 15:34 | 25 | 113.505 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 50 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:34 | 1 | 113.55 |
| 07/27/2026 15:33 | 99 | 113.45 |
| 07/27/2026 15:33 | 1 | 113.17 |
| 07/27/2026 15:33 | 40 | 113.00 |
| 07/27/2026 15:33 | 100 | 112.99 |
| 07/27/2026 15:31 | 32 | 112.63 |
| 07/27/2026 15:30 | 3118 | 112.15 |
| 07/27/2026 15:30 | 3118 | 112.15 |