Large gap with delayed quotes
|
Last quote
07/27/2026
-
19:02:29
|
Bid
07/27/2026 -
19:02:53
|
Bid Volume |
Ask
07/27/2026 -
19:02:53
|
Ask Volume |
|---|---|---|---|---|
|
170.67
+1.60
(
+0.95% )
|
169.51
|
100 |
171.33
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:02 | 1 | 170.59 |
| 07/27/2026 19:02 | 1 | 170.60 |
| 07/27/2026 19:02 | 8 | 170.60 |
| 07/27/2026 19:02 | 1 | 170.62 |
| 07/27/2026 19:02 | 10 | 170.67 |
| 07/27/2026 19:02 | 100 | 170.67 |
| 07/27/2026 19:00 | 1 | 170.79 |
| 07/27/2026 19:00 | 61 | 170.82 |
| 07/27/2026 19:00 | 1 | 170.82 |
| 07/27/2026 19:00 | 19 | 170.98 |
| 07/27/2026 18:59 | 2 | 171.10 |
| 07/27/2026 18:59 | 1 | 170.98 |
| 07/27/2026 18:58 | 30 | 171.095 |
| 07/27/2026 18:58 | 30 | 171.095 |
| 07/27/2026 18:57 | 5 | 170.99 |
| 07/27/2026 18:57 | 95 | 170.99 |
| 07/27/2026 18:57 | 100 | 170.99 |
| 07/27/2026 18:57 | 100 | 170.99 |
| 07/27/2026 18:57 | 1 | 170.99 |
| 07/27/2026 18:57 | 5 | 170.99 |
| 07/27/2026 18:57 | 95 | 170.99 |
| 07/27/2026 18:57 | 100 | 170.98 |
| 07/27/2026 18:57 | 5 | 170.92 |
| 07/27/2026 18:56 | 4 | 170.78 |
| 07/27/2026 18:52 | 100 | 170.69 |
| 07/27/2026 18:52 | 100 | 170.53 |
| 07/27/2026 18:52 | 114 | 170.53 |
| 07/27/2026 18:52 | 1 | 170.61 |
| 07/27/2026 18:51 | 8 | 170.67 |
| 07/27/2026 18:51 | 10 | 170.67 |
| 07/27/2026 18:51 | 10 | 170.67 |
| 07/27/2026 18:51 | 10 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 40 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 1 | 170.67 |
| 07/27/2026 18:51 | 100 | 170.81 |
| 07/27/2026 18:49 | 100 | 170.865 |
| 07/27/2026 18:49 | 15 | 170.67 |
| 07/27/2026 18:47 | 100 | 170.81 |
| 07/27/2026 18:47 | 1 | 170.81 |
| 07/27/2026 18:47 | 100 | 170.81 |
| 07/27/2026 18:47 | 100 | 170.82 |
| 07/27/2026 18:47 | 1 | 170.88 |
| 07/27/2026 18:47 | 1 | 171.17 |
| 07/27/2026 18:46 | 2 | 171.19 |
| 07/27/2026 18:46 | 4 | 170.89 |
| 07/27/2026 18:46 | 6 | 171.04 |
| 07/27/2026 18:46 | 6 | 171.04 |
| 07/27/2026 18:46 | 6 | 171.04 |
| 07/27/2026 18:46 | 1 | 171.04 |
| 07/27/2026 18:46 | 3 | 171.04 |
| 07/27/2026 18:46 | 100 | 171.04 |
| 07/27/2026 18:46 | 100 | 171.05 |
| 07/27/2026 18:46 | 100 | 171.05 |
| 07/27/2026 18:46 | 70 | 171.08 |
| 07/27/2026 18:45 | 3 | 171.07 |
| 07/27/2026 18:45 | 70 | 171.07 |
| 07/27/2026 18:43 | 2 | 171.21 |
| 07/27/2026 18:43 | 2 | 171.09 |
| 07/27/2026 18:42 | 1 | 171.12 |
| 07/27/2026 18:42 | 6 | 171.13 |
| 07/27/2026 18:42 | 3 | 171.13 |
| 07/27/2026 18:42 | 3 | 171.13 |
| 07/27/2026 18:42 | 1 | 171.13 |
| 07/27/2026 18:42 | 93 | 171.13 |
| 07/27/2026 18:42 | 7 | 171.13 |
| 07/27/2026 18:42 | 100 | 171.13 |
| 07/27/2026 18:42 | 100 | 171.15 |
| 07/27/2026 18:41 | 100 | 171.17 |
| 07/27/2026 18:40 | 1 | 171.43 |
| 07/27/2026 18:39 | 100 | 171.32 |
| 07/27/2026 18:37 | 1 | 171.47 |
| 07/27/2026 18:37 | 1 | 171.47 |
| 07/27/2026 18:37 | 90 | 171.44 |
| 07/27/2026 18:35 | 10 | 171.18 |
| 07/27/2026 18:35 | 70 | 171.22 |
| 07/27/2026 18:35 | 1 | 171.13 |
| 07/27/2026 18:35 | 1 | 171.13 |
| 07/27/2026 18:32 | 6 | 171.04 |
| 07/27/2026 18:32 | 100 | 171.04 |
| 07/27/2026 18:32 | 100 | 171.09 |
| 07/27/2026 18:32 | 1 | 171.13 |
| 07/27/2026 18:32 | 100 | 171.13 |
| 07/27/2026 18:32 | 23 | 171.13 |
| 07/27/2026 18:32 | 77 | 171.13 |
| 07/27/2026 18:32 | 100 | 171.32 |
| 07/27/2026 18:32 | 51 | 171.16 |
| 07/27/2026 18:32 | 100 | 171.17 |
| 07/27/2026 18:32 | 100 | 171.19 |
| 07/27/2026 18:32 | 50 | 171.21 |
| 07/27/2026 18:31 | 1 | 171.46 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 10 | 171.32 |
| 07/27/2026 18:31 | 1 | 171.45 |
| 07/27/2026 18:30 | 32 | 171.42 |
| 07/27/2026 18:30 | 10 | 171.42 |
| 07/27/2026 18:30 | 100 | 171.33 |
| 07/27/2026 18:30 | 100 | 171.33 |
| 07/27/2026 18:30 | 11 | 171.31 |
| 07/27/2026 18:30 | 100 | 171.28 |
| 07/27/2026 18:30 | 100 | 171.27 |
| 07/27/2026 18:30 | 5 | 171.27 |
| 07/27/2026 18:30 | 1 | 171.26 |
| 07/27/2026 18:30 | 100 | 171.26 |
| 07/27/2026 18:30 | 40 | 171.15 |
| 07/27/2026 18:30 | 100 | 170.97 |
| 07/27/2026 18:26 | 3 | 170.825 |
| 07/27/2026 18:25 | 1 | 170.86 |
| 07/27/2026 18:25 | 1 | 170.85 |
| 07/27/2026 18:25 | 100 | 170.75 |
| 07/27/2026 18:25 | 99 | 170.74 |
| 07/27/2026 18:25 | 1 | 170.74 |
| 07/27/2026 18:25 | 39 | 170.72 |
| 07/27/2026 18:25 | 1 | 170.72 |
| 07/27/2026 18:25 | 60 | 170.72 |
| 07/27/2026 18:25 | 40 | 170.56 |
| 07/27/2026 18:25 | 5 | 170.56 |
| 07/27/2026 18:25 | 1 | 170.53 |
| 07/27/2026 18:25 | 100 | 170.53 |
| 07/27/2026 18:25 | 68 | 170.45 |
| 07/27/2026 18:24 | 2 | 170.35 |
| 07/27/2026 18:22 | 1 | 170.41 |
| 07/27/2026 18:20 | 1 | 170.41 |
| 07/27/2026 18:19 | 27 | 169.98 |
| 07/27/2026 18:17 | 100 | 170.275 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 1 | 169.97 |
| 07/27/2026 18:16 | 2 | 170.37 |
| 07/27/2026 18:16 | 100 | 170.15 |
| 07/27/2026 18:16 | 100 | 170.15 |
| 07/27/2026 18:16 | 18 | 170.15 |
| 07/27/2026 18:16 | 1 | 170.21 |
| 07/27/2026 18:15 | 100 | 170.59 |
| 07/27/2026 18:14 | 100 | 170.615 |
| 07/27/2026 18:13 | 1 | 170.50 |
| 07/27/2026 18:13 | 25 | 170.62 |
| 07/27/2026 18:12 | 100 | 170.78 |
| 07/27/2026 18:12 | 5 | 170.84 |
| 07/27/2026 18:12 | 5 | 170.84 |
| 07/27/2026 18:11 | 1 | 170.77 |
| 07/27/2026 18:11 | 1 | 170.77 |
| 07/27/2026 18:11 | 19 | 170.77 |
| 07/27/2026 18:11 | 81 | 170.77 |
| 07/27/2026 18:11 | 70 | 170.71 |
| 07/27/2026 18:11 | 30 | 170.71 |
| 07/27/2026 18:11 | 11 | 170.97 |
| 07/27/2026 18:11 | 89 | 170.98 |
| 07/27/2026 18:11 | 10 | 170.98 |
| 07/27/2026 18:11 | 1 | 170.785 |
| 07/27/2026 18:11 | 2 | 170.78 |
| 07/27/2026 18:10 | 74 | 170.60 |
| 07/27/2026 18:08 | 1 | 170.87 |
| 07/27/2026 18:08 | 10 | 170.76 |
| 07/27/2026 18:08 | 1 | 170.65 |
| 07/27/2026 18:08 | 1 | 170.65 |
| 07/27/2026 18:08 | 71 | 170.62 |
| 07/27/2026 18:08 | 5 | 170.62 |
| 07/27/2026 18:08 | 1 | 170.70 |
| 07/27/2026 18:08 | 5 | 170.70 |
| 07/27/2026 18:08 | 84 | 170.57 |
| 07/27/2026 18:08 | 10 | 170.57 |
| 07/27/2026 18:08 | 5 | 170.57 |
| 07/27/2026 18:08 | 10 | 170.57 |
| 07/27/2026 18:08 | 1 | 170.60 |
| 07/27/2026 18:08 | 1 | 170.60 |
| 07/27/2026 18:08 | 13 | 170.61 |
| 07/27/2026 18:07 | 13 | 170.66 |
| 07/27/2026 18:03 | 10 | 171.11 |
| 07/27/2026 18:03 | 2 | 171.11 |
| 07/27/2026 18:03 | 9 | 171.12 |
| 07/27/2026 18:03 | 2 | 171.12 |
| 07/27/2026 18:03 | 89 | 171.12 |
| 07/27/2026 18:03 | 1 | 171.15 |
| 07/27/2026 18:02 | 100 | 171.19 |
| 07/27/2026 18:02 | 1 | 171.19 |
| 07/27/2026 18:02 | 100 | 171.20 |
| 07/27/2026 18:02 | 1 | 171.26 |
| 07/27/2026 18:02 | 1 | 171.34 |
| 07/27/2026 18:02 | 1 | 171.39 |
| 07/27/2026 18:02 | 4 | 171.39 |
| 07/27/2026 18:02 | 5 | 171.39 |
| 07/27/2026 18:02 | 30 | 171.39 |
| 07/27/2026 18:02 | 1 | 171.39 |
| 07/27/2026 18:02 | 1 | 171.39 |
| 07/27/2026 18:02 | 22 | 171.38 |
| 07/27/2026 18:02 | 1 | 171.38 |
| 07/27/2026 18:01 | 40 | 171.37 |
| 07/27/2026 18:01 | 30 | 171.37 |
| 07/27/2026 18:01 | 70 | 171.37 |
| 07/27/2026 18:01 | 30 | 171.36 |
| 07/27/2026 18:01 | 50 | 171.33 |
| 07/27/2026 18:01 | 50 | 171.33 |
| 07/27/2026 18:01 | 100 | 171.33 |
| 07/27/2026 18:01 | 100 | 171.33 |
| 07/27/2026 18:01 | 1 | 171.32 |
| 07/27/2026 18:01 | 50 | 171.32 |
| 07/27/2026 17:59 | 6 | 170.79 |
| 07/27/2026 17:58 | 9 | 171.09 |
| 07/27/2026 17:58 | 7 | 171.05 |
| 07/27/2026 17:57 | 5 | 170.94 |
| 07/27/2026 17:55 | 3 | 171.37 |
| 07/27/2026 17:55 | 1 | 171.36 |
| 07/27/2026 17:55 | 1 | 171.36 |
| 07/27/2026 17:54 | 29 | 171.26 |
| 07/27/2026 17:54 | 1 | 171.45 |
| 07/27/2026 17:54 | 10 | 171.45 |
| 07/27/2026 17:54 | 5 | 171.45 |
| 07/27/2026 17:54 | 95 | 171.45 |
| 07/27/2026 17:51 | 3 | 171.135 |
| 07/27/2026 17:49 | 10 | 171.10 |
| 07/27/2026 17:49 | 100 | 171.10 |
| 07/27/2026 17:47 | 1 | 171.045 |
| 07/27/2026 17:47 | 30 | 170.58 |
| 07/27/2026 17:45 | 100 | 171.13 |
| 07/27/2026 17:42 | 50 | 170.78 |
| 07/27/2026 17:41 | 49 | 170.74 |
| 07/27/2026 17:41 | 1 | 170.83 |
| 07/27/2026 17:41 | 1 | 171.19 |
| 07/27/2026 17:40 | 2 | 171.225 |
| 07/27/2026 17:40 | 5 | 171.03 |
| 07/27/2026 17:40 | 1 | 171.06 |
| 07/27/2026 17:40 | 25 | 171.06 |
| 07/27/2026 17:40 | 1 | 171.06 |
| 07/27/2026 17:40 | 27 | 171.13 |
| 07/27/2026 17:38 | 96 | 171.46 |
| 07/27/2026 17:38 | 4 | 171.46 |
| 07/27/2026 17:38 | 1 | 171.46 |
| 07/27/2026 17:38 | 1 | 171.46 |
| 07/27/2026 17:38 | 1 | 171.46 |
| 07/27/2026 17:38 | 1 | 171.47 |
| 07/27/2026 17:36 | 100 | 171.95 |
| 07/27/2026 17:34 | 100 | 172.05 |
| 07/27/2026 17:34 | 6 | 172.07 |
| 07/27/2026 17:34 | 100 | 172.14 |
| 07/27/2026 17:34 | 23 | 172.36 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 10 | 172.455 |
| 07/27/2026 17:33 | 23 | 172.40 |
| 07/27/2026 17:32 | 1 | 172.64 |
| 07/27/2026 17:32 | 1 | 172.63 |
| 07/27/2026 17:32 | 100 | 172.43 |
| 07/27/2026 17:30 | 10 | 172.43 |
| 07/27/2026 17:30 | 10 | 172.43 |
| 07/27/2026 17:27 | 1 | 172.35 |
| 07/27/2026 17:27 | 1 | 172.37 |
| 07/27/2026 17:27 | 8 | 172.38 |
| 07/27/2026 17:27 | 7 | 172.45 |
| 07/27/2026 17:27 | 1 | 172.45 |
| 07/27/2026 17:27 | 1 | 172.56 |
| 07/27/2026 17:27 | 100 | 172.56 |
| 07/27/2026 17:27 | 100 | 172.56 |
| 07/27/2026 17:27 | 100 | 172.57 |
| 07/27/2026 17:27 | 10 | 172.57 |
| 07/27/2026 17:27 | 6 | 172.57 |
| 07/27/2026 17:27 | 1 | 172.63 |
| 07/27/2026 17:27 | 71 | 172.68 |
| 07/27/2026 17:26 | 15 | 173.08 |
| 07/27/2026 17:26 | 100 | 173.08 |
| 07/27/2026 17:24 | 100 | 173.09 |
| 07/27/2026 17:23 | 100 | 173.095 |
| 07/27/2026 17:21 | 9 | 173.21 |
| 07/27/2026 17:21 | 6 | 173.32 |
| 07/27/2026 17:21 | 18 | 173.32 |
| 07/27/2026 17:21 | 1 | 173.32 |
| 07/27/2026 17:21 | 1 | 173.39 |
| 07/27/2026 17:21 | 6 | 173.37 |
| 07/27/2026 17:21 | 18 | 173.37 |
| 07/27/2026 17:21 | 1 | 173.37 |
| 07/27/2026 17:20 | 24 | 173.37 |
| 07/27/2026 17:20 | 35 | 173.37 |
| 07/27/2026 17:20 | 1 | 173.37 |
| 07/27/2026 17:20 | 1 | 173.51 |
| 07/27/2026 17:19 | 1 | 173.51 |
| 07/27/2026 17:19 | 24 | 173.53 |
| 07/27/2026 17:17 | 34 | 173.37 |
| 07/27/2026 17:17 | 30 | 173.36 |
| 07/27/2026 17:17 | 1 | 173.37 |
| 07/27/2026 17:17 | 100 | 173.38 |
| 07/27/2026 17:17 | 1 | 173.39 |
| 07/27/2026 17:17 | 6 | 173.39 |
| 07/27/2026 17:17 | 29 | 173.45 |
| 07/27/2026 17:17 | 24 | 173.45 |
| 07/27/2026 17:16 | 100 | 173.625 |
| 07/27/2026 17:16 | 32 | 173.685 |
| 07/27/2026 17:16 | 10 | 173.685 |
| 07/27/2026 17:16 | 24 | 173.685 |
| 07/27/2026 17:16 | 10 | 173.685 |
| 07/27/2026 17:16 | 24 | 173.685 |
| 07/27/2026 17:12 | 1 | 173.90 |
| 07/27/2026 17:12 | 90 | 173.90 |
| 07/27/2026 17:12 | 5 | 173.88 |
| 07/27/2026 17:12 | 1 | 173.84 |
| 07/27/2026 17:12 | 4 | 173.79 |
| 07/27/2026 17:12 | 30 | 173.69 |
| 07/27/2026 17:12 | 1 | 173.75 |
| 07/27/2026 17:12 | 2 | 173.48 |
| 07/27/2026 17:11 | 32 | 173.66 |
| 07/27/2026 17:11 | 27 | 173.66 |
| 07/27/2026 17:05 | 100 | 173.09 |
| 07/27/2026 17:05 | 10 | 173.085 |
| 07/27/2026 17:03 | 100 | 173.09 |
| 07/27/2026 17:03 | 1 | 173.12 |
| 07/27/2026 17:03 | 11 | 173.17 |
| 07/27/2026 17:03 | 2 | 173.20 |
| 07/27/2026 17:03 | 24 | 173.21 |
| 07/27/2026 17:03 | 30 | 173.21 |
| 07/27/2026 17:03 | 9 | 173.21 |
| 07/27/2026 17:03 | 1 | 173.29 |
| 07/27/2026 17:03 | 61 | 173.21 |
| 07/27/2026 17:03 | 34 | 173.22 |
| 07/27/2026 17:03 | 1 | 173.22 |
| 07/27/2026 17:03 | 15 | 173.22 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:02 | 10 | 173.44 |
| 07/27/2026 17:00 | 2 | 173.58 |
| 07/27/2026 17:00 | 15 | 173.50 |
| 07/27/2026 17:00 | 1 | 173.54 |
| 07/27/2026 17:00 | 90 | 173.49 |
| 07/27/2026 17:00 | 10 | 173.49 |
| 07/27/2026 16:59 | 1 | 173.34 |
| 07/27/2026 16:59 | 3 | 173.34 |
| 07/27/2026 16:59 | 10 | 173.33 |
| 07/27/2026 16:59 | 7 | 173.33 |
| 07/27/2026 16:59 | 3 | 173.33 |
| 07/27/2026 16:58 | 1 | 173.10 |
| 07/27/2026 16:58 | 30 | 173.12 |
| 07/27/2026 16:58 | 60 | 173.12 |
| 07/27/2026 16:58 | 9 | 173.12 |
| 07/27/2026 16:58 | 1 | 173.12 |
| 07/27/2026 16:58 | 48 | 173.00 |
| 07/27/2026 16:58 | 4 | 173.00 |
| 07/27/2026 16:58 | 1 | 173.00 |
| 07/27/2026 16:58 | 22 | 173.00 |
| 07/27/2026 16:58 | 1 | 173.00 |
| 07/27/2026 16:58 | 77 | 173.00 |
| 07/27/2026 16:58 | 81 | 173.00 |
| 07/27/2026 16:58 | 80 | 173.00 |
| 07/27/2026 16:58 | 47 | 172.99 |
| 07/27/2026 16:58 | 47 | 172.99 |
| 07/27/2026 16:57 | 6 | 172.99 |
| 07/27/2026 16:57 | 4 | 172.89 |
| 07/27/2026 16:55 | 1 | 172.66 |
| 07/27/2026 16:54 | 47 | 172.99 |
| 07/27/2026 16:54 | 3 | 172.97 |
| 07/27/2026 16:54 | 30 | 172.93 |
| 07/27/2026 16:54 | 18 | 172.97 |
| 07/27/2026 16:54 | 2 | 172.89 |
| 07/27/2026 16:54 | 1 | 172.89 |
| 07/27/2026 16:53 | 2 | 172.65 |
| 07/27/2026 16:53 | 1 | 172.89 |
| 07/27/2026 16:53 | 10 | 172.89 |
| 07/27/2026 16:53 | 61 | 172.79 |
| 07/27/2026 16:53 | 69 | 172.79 |
| 07/27/2026 16:53 | 170 | 172.79 |
| 07/27/2026 16:53 | 49 | 172.29 |
| 07/27/2026 16:53 | 1 | 172.29 |
| 07/27/2026 16:53 | 131 | 172.29 |
| 07/27/2026 16:53 | 100 | 172.29 |
| 07/27/2026 16:53 | 11 | 172.30 |
| 07/27/2026 16:53 | 100 | 172.31 |
| 07/27/2026 16:52 | 10 | 172.74 |
| 07/27/2026 16:50 | 2 | 172.93 |
| 07/27/2026 16:50 | 1 | 172.91 |
| 07/27/2026 16:50 | 1 | 172.91 |
| 07/27/2026 16:50 | 1 | 172.91 |
| 07/27/2026 16:50 | 2 | 172.91 |
| 07/27/2026 16:48 | 33 | 172.79 |
| 07/27/2026 16:48 | 4 | 172.84 |
| 07/27/2026 16:48 | 1 | 172.63 |
| 07/27/2026 16:44 | 2 | 172.75 |
| 07/27/2026 16:44 | 2 | 172.80 |
| 07/27/2026 16:44 | 100 | 172.84 |
| 07/27/2026 16:44 | 100 | 172.82 |
| 07/27/2026 16:44 | 100 | 172.89 |
| 07/27/2026 16:44 | 100 | 172.89 |
| 07/27/2026 16:44 | 10 | 172.84 |
| 07/27/2026 16:44 | 8 | 172.84 |
| 07/27/2026 16:41 | 100 | 172.37 |
| 07/27/2026 16:41 | 100 | 172.39 |
| 07/27/2026 16:41 | 100 | 172.42 |
| 07/27/2026 16:36 | 1 | 172.67 |
| 07/27/2026 16:36 | 1 | 172.67 |
| 07/27/2026 16:36 | 3 | 172.67 |
| 07/27/2026 16:36 | 4 | 172.67 |
| 07/27/2026 16:36 | 10 | 172.60 |
| 07/27/2026 16:36 | 10 | 172.60 |
| 07/27/2026 16:36 | 10 | 172.58 |
| 07/27/2026 16:36 | 25 | 172.30 |
| 07/27/2026 16:36 | 100 | 172.34 |
| 07/27/2026 16:36 | 25 | 172.34 |
| 07/27/2026 16:36 | 150 | 172.34 |
| 07/27/2026 16:35 | 41 | 172.36 |
| 07/27/2026 16:35 | 25 | 172.34 |
| 07/27/2026 16:35 | 18 | 172.38 |
| 07/27/2026 16:35 | 1 | 172.38 |
| 07/27/2026 16:35 | 6 | 172.39 |
| 07/27/2026 16:35 | 1 | 172.39 |
| 07/27/2026 16:35 | 131 | 172.39 |
| 07/27/2026 16:35 | 60 | 172.39 |
| 07/27/2026 16:35 | 40 | 172.39 |
| 07/27/2026 16:35 | 1 | 172.39 |
| 07/27/2026 16:35 | 100 | 172.40 |
| 07/27/2026 16:35 | 1 | 172.42 |
| 07/27/2026 16:34 | 4 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 10 | 172.645 |
| 07/27/2026 16:34 | 16 | 172.645 |
| 07/27/2026 16:34 | 83 | 172.52 |
| 07/27/2026 16:34 | 150 | 172.645 |
| 07/27/2026 16:33 | 100 | 172.80 |
| 07/27/2026 16:31 | 51 | 172.55 |
| 07/27/2026 16:31 | 1 | 172.68 |
| 07/27/2026 16:30 | 11 | 172.47 |
| 07/27/2026 16:25 | 10 | 173.21 |
| 07/27/2026 16:24 | 1 | 173.22 |
| 07/27/2026 16:22 | 1 | 172.71 |
| 07/27/2026 16:22 | 1 | 172.72 |
| 07/27/2026 16:22 | 1 | 172.72 |
| 07/27/2026 16:22 | 1 | 172.72 |
| 07/27/2026 16:22 | 1 | 172.72 |
| 07/27/2026 16:22 | 1 | 172.72 |
| 07/27/2026 16:22 | 8 | 172.77 |
| 07/27/2026 16:22 | 9 | 172.94 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:19 | 10 | 173.375 |
| 07/27/2026 16:16 | 1 | 173.53 |
| 07/27/2026 16:14 | 3 | 173.85 |
| 07/27/2026 16:13 | 50 | 173.67 |
| 07/27/2026 16:08 | 1 | 172.99 |
| 07/27/2026 16:08 | 22 | 173.11 |
| 07/27/2026 16:07 | 20 | 173.43 |
| 07/27/2026 16:06 | 1 | 173.73 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:06 | 1 | 173.72 |
| 07/27/2026 16:05 | 100 | 174.25 |
| 07/27/2026 16:05 | 200 | 174.25 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.09 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 1 | 174.11 |
| 07/27/2026 16:05 | 4 | 174.29 |
| 07/27/2026 16:05 | 1 | 174.29 |
| 07/27/2026 16:05 | 10 | 174.29 |
| 07/27/2026 16:05 | 1 | 174.29 |
| 07/27/2026 16:05 | 1 | 174.29 |
| 07/27/2026 16:05 | 1 | 174.29 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 10 | 175.07 |
| 07/27/2026 16:01 | 100 | 175.06 |
| 07/27/2026 15:58 | 100 | 175.06 |
| 07/27/2026 15:55 | 15 | 174.28 |
| 07/27/2026 15:55 | 100 | 174.47 |
| 07/27/2026 15:55 | 2 | 174.48 |
| 07/27/2026 15:55 | 1 | 174.48 |
| 07/27/2026 15:55 | 2 | 174.48 |
| 07/27/2026 15:55 | 2 | 174.48 |
| 07/27/2026 15:55 | 22 | 174.48 |
| 07/27/2026 15:55 | 78 | 174.48 |
| 07/27/2026 15:55 | 26 | 174.49 |
| 07/27/2026 15:55 | 4 | 174.49 |
| 07/27/2026 15:55 | 100 | 174.49 |
| 07/27/2026 15:51 | 1 | 175.00 |
| 07/27/2026 15:49 | 27 | 174.70 |
| 07/27/2026 15:48 | 27 | 174.70 |
| 07/27/2026 15:48 | 1 | 174.53 |
| 07/27/2026 15:48 | 100 | 174.58 |
| 07/27/2026 15:48 | 15 | 174.62 |
| 07/27/2026 15:48 | 15 | 174.62 |
| 07/27/2026 15:48 | 100 | 174.76 |
| 07/27/2026 15:48 | 100 | 174.81 |
| 07/27/2026 15:48 | 100 | 174.81 |
| 07/27/2026 15:48 | 100 | 174.81 |
| 07/27/2026 15:46 | 100 | 174.85 |
| 07/27/2026 15:46 | 100 | 174.87 |
| 07/27/2026 15:46 | 1 | 174.99 |
| 07/27/2026 15:41 | 80 | 175.00 |
| 07/27/2026 15:41 | 20 | 175.00 |
| 07/27/2026 15:41 | 100 | 175.00 |
| 07/27/2026 15:41 | 109 | 175.00 |
| 07/27/2026 15:41 | 100 | 175.00 |
| 07/27/2026 15:41 | 249 | 175.00 |
| 07/27/2026 15:41 | 190 | 175.00 |
| 07/27/2026 15:41 | 2 | 175.00 |
| 07/27/2026 15:41 | 2 | 175.00 |
| 07/27/2026 15:41 | 500 | 175.00 |
| 07/27/2026 15:41 | 1 | 174.99 |
| 07/27/2026 15:41 | 100 | 174.99 |
| 07/27/2026 15:39 | 10 | 174.40 |
| 07/27/2026 15:38 | 20 | 174.74 |
| 07/27/2026 15:38 | 100 | 174.72 |
| 07/27/2026 15:38 | 100 | 174.72 |
| 07/27/2026 15:38 | 100 | 174.71 |
| 07/27/2026 15:38 | 100 | 174.71 |
| 07/27/2026 15:38 | 100 | 174.71 |
| 07/27/2026 15:38 | 100 | 174.70 |
| 07/27/2026 15:38 | 20 | 174.52 |
| 07/27/2026 15:38 | 43 | 174.43 |
| 07/27/2026 15:38 | 30 | 174.25 |
| 07/27/2026 15:38 | 70 | 174.25 |
| 07/27/2026 15:38 | 100 | 174.25 |
| 07/27/2026 15:38 | 30 | 174.26 |
| 07/27/2026 15:37 | 2 | 174.34 |
| 07/27/2026 15:36 | 2 | 174.31 |
| 07/27/2026 15:35 | 3 | 174.62 |
| 07/27/2026 15:31 | 30 | 173.89 |
| 07/27/2026 15:31 | 70 | 173.88 |
| 07/27/2026 15:31 | 2 | 173.13 |
| 07/27/2026 15:31 | 100 | 173.48 |
| 07/27/2026 15:31 | 11 | 172.99 |
| 07/27/2026 15:31 | 1 | 173.20 |
| 07/27/2026 15:31 | 10 | 172.99 |
| 07/27/2026 15:31 | 23 | 172.95 |
| 07/27/2026 15:31 | 10 | 172.695 |
| 07/27/2026 15:31 | 3 | 172.695 |
| 07/27/2026 15:30 | 15 | 172.45 |
| 07/27/2026 15:30 | 15 | 172.44 |
| 07/27/2026 15:30 | 1 | 172.45 |
| 07/27/2026 15:30 | 100 | 172.44 |
| 07/27/2026 15:30 | 8 | 171.00 |
| 07/27/2026 15:30 | 2868 | 171.00 |
| 07/27/2026 15:30 | 2868 | 171.00 |