Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:34:41
|
Bid
07/27/2026 -
18:37:22
|
Bid Volume |
Ask
07/27/2026 -
18:37:22
|
Ask Volume |
|---|---|---|---|---|
|
357.30
+8.20
(
+2.35% )
|
357.58
|
40 |
358.32
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:36 | 5 | 358.19 |
| 07/27/2026 18:36 | 38 | 358.28 |
| 07/27/2026 18:36 | 1 | 358.28 |
| 07/27/2026 18:36 | 1 | 358.31 |
| 07/27/2026 18:36 | 1 | 358.30 |
| 07/27/2026 18:36 | 3 | 358.07 |
| 07/27/2026 18:35 | 12 | 357.95 |
| 07/27/2026 18:35 | 37 | 357.94 |
| 07/27/2026 18:35 | 1 | 357.49 |
| 07/27/2026 18:34 | 4 | 357.30 |
| 07/27/2026 18:34 | 40 | 357.30 |
| 07/27/2026 18:34 | 1 | 357.49 |
| 07/27/2026 18:34 | 8 | 357.52 |
| 07/27/2026 18:34 | 24 | 357.52 |
| 07/27/2026 18:34 | 4 | 357.52 |
| 07/27/2026 18:34 | 1 | 357.52 |
| 07/27/2026 18:34 | 1 | 357.52 |
| 07/27/2026 18:34 | 1 | 357.52 |
| 07/27/2026 18:34 | 1 | 357.52 |
| 07/27/2026 18:34 | 1 | 357.52 |
| 07/27/2026 18:34 | 2 | 357.53 |
| 07/27/2026 18:34 | 40 | 357.59 |
| 07/27/2026 18:34 | 2 | 357.62 |
| 07/27/2026 18:34 | 1 | 357.63 |
| 07/27/2026 18:34 | 17 | 357.63 |
| 07/27/2026 18:34 | 9 | 357.64 |
| 07/27/2026 18:34 | 1 | 357.64 |
| 07/27/2026 18:34 | 40 | 357.74 |
| 07/27/2026 18:34 | 1 | 357.75 |
| 07/27/2026 18:34 | 20 | 357.76 |
| 07/27/2026 18:34 | 140 | 357.76 |
| 07/27/2026 18:34 | 40 | 357.76 |
| 07/27/2026 18:34 | 20 | 357.76 |
| 07/27/2026 18:34 | 9 | 357.78 |
| 07/27/2026 18:34 | 31 | 357.78 |
| 07/27/2026 18:34 | 40 | 357.78 |
| 07/27/2026 18:34 | 40 | 357.78 |
| 07/27/2026 18:34 | 40 | 357.78 |
| 07/27/2026 18:34 | 29 | 357.79 |
| 07/27/2026 18:34 | 40 | 357.79 |
| 07/27/2026 18:34 | 1 | 357.79 |
| 07/27/2026 18:34 | 40 | 357.79 |
| 07/27/2026 18:34 | 14 | 357.80 |
| 07/27/2026 18:34 | 40 | 357.80 |
| 07/27/2026 18:34 | 15 | 357.82 |
| 07/27/2026 18:34 | 3 | 357.82 |
| 07/27/2026 18:34 | 2 | 357.82 |
| 07/27/2026 18:34 | 34 | 357.83 |
| 07/27/2026 18:34 | 60 | 357.84 |
| 07/27/2026 18:34 | 40 | 357.89 |
| 07/27/2026 18:31 | 6 | 358.41 |
| 07/27/2026 18:30 | 18 | 358.41 |
| 07/27/2026 18:30 | 17 | 358.32 |
| 07/27/2026 18:29 | 12 | 358.12 |
| 07/27/2026 18:29 | 25 | 358.44 |
| 07/27/2026 18:29 | 8 | 358.12 |
| 07/27/2026 18:29 | 24 | 358.48 |
| 07/27/2026 18:29 | 31 | 358.49 |
| 07/27/2026 18:29 | 21 | 358.42 |
| 07/27/2026 18:29 | 21 | 358.42 |
| 07/27/2026 18:28 | 30 | 358.49 |
| 07/27/2026 18:28 | 12 | 358.22 |
| 07/27/2026 18:27 | 36 | 358.33 |
| 07/27/2026 18:27 | 4 | 358.33 |
| 07/27/2026 18:27 | 78 | 358.33 |
| 07/27/2026 18:27 | 8 | 358.33 |
| 07/27/2026 18:27 | 8 | 358.32 |
| 07/27/2026 18:27 | 5 | 358.22 |
| 07/27/2026 18:27 | 14 | 358.20 |
| 07/27/2026 18:27 | 1 | 358.19 |
| 07/27/2026 18:27 | 2 | 358.17 |
| 07/27/2026 18:27 | 15 | 358.13 |
| 07/27/2026 18:27 | 15 | 358.14 |
| 07/27/2026 18:27 | 80 | 357.99 |
| 07/27/2026 18:27 | 40 | 358.15 |
| 07/27/2026 18:27 | 8 | 358.15 |
| 07/27/2026 18:27 | 32 | 358.15 |
| 07/27/2026 18:27 | 80 | 358.14 |
| 07/27/2026 18:27 | 40 | 358.14 |
| 07/27/2026 18:25 | 40 | 357.66 |
| 07/27/2026 18:25 | 40 | 357.66 |
| 07/27/2026 18:25 | 80 | 357.67 |
| 07/27/2026 18:25 | 40 | 357.68 |
| 07/27/2026 18:25 | 44 | 357.69 |
| 07/27/2026 18:21 | 4 | 358.22 |
| 07/27/2026 18:18 | 40 | 358.48 |
| 07/27/2026 18:17 | 41 | 358.07 |
| 07/27/2026 18:16 | 10 | 358.065 |
| 07/27/2026 18:16 | 10 | 358.065 |
| 07/27/2026 18:15 | 5 | 358.15 |
| 07/27/2026 18:15 | 40 | 358.15 |
| 07/27/2026 18:14 | 40 | 358.14 |
| 07/27/2026 18:14 | 40 | 358.13 |
| 07/27/2026 18:13 | 21 | 358.14 |
| 07/27/2026 18:13 | 19 | 358.14 |
| 07/27/2026 18:13 | 2 | 358.00 |
| 07/27/2026 18:12 | 12 | 358.33 |
| 07/27/2026 18:10 | 18 | 358.50 |
| 07/27/2026 18:10 | 40 | 358.59 |
| 07/27/2026 18:10 | 20 | 358.59 |
| 07/27/2026 18:10 | 20 | 358.59 |
| 07/27/2026 18:10 | 1 | 358.79 |
| 07/27/2026 18:10 | 2 | 358.81 |
| 07/27/2026 18:10 | 1 | 358.96 |
| 07/27/2026 18:10 | 4 | 358.97 |
| 07/27/2026 18:10 | 20 | 358.98 |
| 07/27/2026 18:10 | 40 | 358.99 |
| 07/27/2026 18:10 | 40 | 358.99 |
| 07/27/2026 18:10 | 19 | 359.00 |
| 07/27/2026 18:10 | 30 | 359.00 |
| 07/27/2026 18:09 | 44 | 359.70 |
| 07/27/2026 18:09 | 37 | 359.76 |
| 07/27/2026 18:09 | 3 | 359.75 |
| 07/27/2026 18:09 | 1 | 359.75 |
| 07/27/2026 18:09 | 40 | 359.74 |
| 07/27/2026 18:06 | 10 | 359.36 |
| 07/27/2026 18:06 | 4 | 359.44 |
| 07/27/2026 18:06 | 1 | 359.42 |
| 07/27/2026 18:06 | 40 | 359.42 |
| 07/27/2026 18:04 | 3 | 359.22 |
| 07/27/2026 18:04 | 2 | 359.25 |
| 07/27/2026 18:04 | 38 | 359.25 |
| 07/27/2026 18:04 | 7 | 359.30 |
| 07/27/2026 18:04 | 1 | 359.30 |
| 07/27/2026 18:04 | 23 | 359.40 |
| 07/27/2026 18:04 | 40 | 359.42 |
| 07/27/2026 18:04 | 40 | 359.42 |
| 07/27/2026 18:04 | 30 | 359.42 |
| 07/27/2026 18:04 | 40 | 359.42 |
| 07/27/2026 18:04 | 40 | 359.43 |
| 07/27/2026 18:00 | 10 | 359.45 |
| 07/27/2026 18:00 | 40 | 359.45 |
| 07/27/2026 18:00 | 40 | 359.45 |
| 07/27/2026 18:00 | 1 | 359.45 |
| 07/27/2026 18:00 | 3 | 359.46 |
| 07/27/2026 17:58 | 10 | 359.66 |
| 07/27/2026 17:58 | 10 | 359.66 |
| 07/27/2026 17:58 | 10 | 359.66 |
| 07/27/2026 17:57 | 40 | 359.48 |
| 07/27/2026 17:57 | 6 | 359.48 |
| 07/27/2026 17:57 | 34 | 359.48 |
| 07/27/2026 17:57 | 30 | 359.48 |
| 07/27/2026 17:57 | 40 | 359.48 |
| 07/27/2026 17:57 | 40 | 359.48 |
| 07/27/2026 17:57 | 30 | 359.48 |
| 07/27/2026 17:55 | 40 | 359.87 |
| 07/27/2026 17:53 | 2 | 359.78 |
| 07/27/2026 17:51 | 10 | 359.69 |
| 07/27/2026 17:50 | 1 | 359.67 |
| 07/27/2026 17:50 | 7 | 359.67 |
| 07/27/2026 17:50 | 1 | 359.68 |
| 07/27/2026 17:50 | 1 | 359.68 |
| 07/27/2026 17:50 | 7 | 359.68 |
| 07/27/2026 17:50 | 1 | 359.69 |
| 07/27/2026 17:50 | 1 | 359.69 |
| 07/27/2026 17:50 | 3 | 359.70 |
| 07/27/2026 17:50 | 1 | 359.70 |
| 07/27/2026 17:50 | 1 | 359.71 |
| 07/27/2026 17:50 | 4 | 359.74 |
| 07/27/2026 17:50 | 7 | 359.77 |
| 07/27/2026 17:50 | 1 | 359.78 |
| 07/27/2026 17:49 | 40 | 359.97 |
| 07/27/2026 17:49 | 40 | 359.97 |
| 07/27/2026 17:49 | 40 | 359.97 |
| 07/27/2026 17:49 | 20 | 359.98 |
| 07/27/2026 17:49 | 1 | 359.98 |
| 07/27/2026 17:49 | 40 | 359.98 |
| 07/27/2026 17:49 | 3 | 360.00 |
| 07/27/2026 17:49 | 38 | 359.99 |
| 07/27/2026 17:49 | 40 | 360.00 |
| 07/27/2026 17:48 | 6 | 360.29 |
| 07/27/2026 17:47 | 10 | 360.335 |
| 07/27/2026 17:47 | 7 | 360.32 |
| 07/27/2026 17:47 | 5 | 360.31 |
| 07/27/2026 17:47 | 40 | 360.31 |
| 07/27/2026 17:46 | 5 | 360.23 |
| 07/27/2026 17:46 | 33 | 359.98 |
| 07/27/2026 17:46 | 5 | 360.18 |
| 07/27/2026 17:46 | 11 | 360.08 |
| 07/27/2026 17:46 | 8 | 359.73 |
| 07/27/2026 17:46 | 4 | 359.78 |
| 07/27/2026 17:46 | 40 | 359.80 |
| 07/27/2026 17:46 | 4 | 359.81 |
| 07/27/2026 17:46 | 1 | 359.81 |
| 07/27/2026 17:46 | 20 | 359.83 |
| 07/27/2026 17:46 | 22 | 359.83 |
| 07/27/2026 17:46 | 40 | 359.89 |
| 07/27/2026 17:46 | 32 | 359.95 |
| 07/27/2026 17:46 | 48 | 359.95 |
| 07/27/2026 17:46 | 32 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 10 | 360.00 |
| 07/27/2026 17:46 | 30 | 360.00 |
| 07/27/2026 17:46 | 10 | 360.01 |
| 07/27/2026 17:46 | 90 | 360.01 |
| 07/27/2026 17:46 | 2 | 360.01 |
| 07/27/2026 17:46 | 128 | 360.00 |
| 07/27/2026 17:46 | 80 | 360.00 |
| 07/27/2026 17:46 | 16 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 40 | 360.00 |
| 07/27/2026 17:46 | 17 | 360.00 |
| 07/27/2026 17:46 | 8 | 360.00 |
| 07/27/2026 17:46 | 15 | 360.00 |
| 07/27/2026 17:46 | 250 | 360.00 |
| 07/27/2026 17:46 | 45 | 360.01 |
| 07/27/2026 17:46 | 80 | 360.05 |
| 07/27/2026 17:46 | 20 | 360.09 |
| 07/27/2026 17:46 | 3 | 360.31 |
| 07/27/2026 17:45 | 5 | 360.33 |
| 07/27/2026 17:44 | 11 | 360.56 |
| 07/27/2026 17:44 | 1 | 360.53 |
| 07/27/2026 17:44 | 4 | 360.55 |
| 07/27/2026 17:43 | 11 | 360.59 |
| 07/27/2026 17:42 | 100 | 360.28 |
| 07/27/2026 17:42 | 8 | 360.30 |
| 07/27/2026 17:42 | 45 | 360.30 |
| 07/27/2026 17:42 | 8 | 360.24 |
| 07/27/2026 17:42 | 3 | 360.24 |
| 07/27/2026 17:42 | 1 | 360.24 |
| 07/27/2026 17:42 | 40 | 360.23 |
| 07/27/2026 17:42 | 40 | 360.23 |
| 07/27/2026 17:42 | 8 | 360.08 |
| 07/27/2026 17:42 | 12 | 360.08 |
| 07/27/2026 17:42 | 80 | 360.08 |
| 07/27/2026 17:40 | 10 | 359.93 |
| 07/27/2026 17:40 | 1 | 359.91 |
| 07/27/2026 17:40 | 53 | 359.80 |
| 07/27/2026 17:40 | 1 | 359.42 |
| 07/27/2026 17:38 | 36 | 359.24 |
| 07/27/2026 17:38 | 40 | 359.17 |
| 07/27/2026 17:38 | 4 | 359.24 |
| 07/27/2026 17:38 | 23 | 359.23 |
| 07/27/2026 17:38 | 40 | 359.23 |
| 07/27/2026 17:38 | 11 | 359.04 |
| 07/27/2026 17:38 | 27 | 359.03 |
| 07/27/2026 17:38 | 26 | 359.03 |
| 07/27/2026 17:37 | 5 | 358.77 |
| 07/27/2026 17:37 | 4 | 358.77 |
| 07/27/2026 17:37 | 1 | 358.77 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 10 | 358.76 |
| 07/27/2026 17:37 | 1 | 358.65 |
| 07/27/2026 17:37 | 1 | 358.63 |
| 07/27/2026 17:37 | 1 | 358.62 |
| 07/27/2026 17:37 | 11 | 358.50 |
| 07/27/2026 17:37 | 53 | 358.50 |
| 07/27/2026 17:37 | 11 | 358.59 |
| 07/27/2026 17:36 | 1 | 358.51 |
| 07/27/2026 17:36 | 20 | 358.40 |
| 07/27/2026 17:35 | 20 | 358.61 |
| 07/27/2026 17:35 | 20 | 358.60 |
| 07/27/2026 17:34 | 5 | 358.57 |
| 07/27/2026 17:34 | 9 | 358.56 |
| 07/27/2026 17:34 | 20 | 358.52 |
| 07/27/2026 17:34 | 40 | 358.36 |
| 07/27/2026 17:34 | 5 | 358.30 |
| 07/27/2026 17:34 | 29 | 358.18 |
| 07/27/2026 17:34 | 24 | 358.18 |
| 07/27/2026 17:34 | 11 | 358.17 |
| 07/27/2026 17:34 | 5 | 358.17 |
| 07/27/2026 17:34 | 80 | 358.21 |
| 07/27/2026 17:34 | 16 | 358.24 |
| 07/27/2026 17:34 | 39 | 358.24 |
| 07/27/2026 17:34 | 80 | 358.28 |
| 07/27/2026 17:34 | 37 | 358.31 |
| 07/27/2026 17:34 | 100 | 358.27 |
| 07/27/2026 17:34 | 100 | 358.23 |
| 07/27/2026 17:33 | 6 | 358.29 |
| 07/27/2026 17:32 | 1 | 357.94 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:30 | 1 | 357.85 |
| 07/27/2026 17:29 | 1 | 357.90 |
| 07/27/2026 17:29 | 9 | 358.20 |
| 07/27/2026 17:27 | 18 | 357.71 |
| 07/27/2026 17:25 | 5 | 358.19 |
| 07/27/2026 17:22 | 1 | 357.41 |
| 07/27/2026 17:22 | 100 | 357.62 |
| 07/27/2026 17:18 | 15 | 358.22 |
| 07/27/2026 17:16 | 5 | 358.22 |
| 07/27/2026 17:16 | 40 | 357.74 |
| 07/27/2026 17:16 | 4 | 357.74 |
| 07/27/2026 17:16 | 4 | 357.73 |
| 07/27/2026 17:16 | 13 | 357.57 |
| 07/27/2026 17:16 | 40 | 357.57 |
| 07/27/2026 17:14 | 1 | 356.95 |
| 07/27/2026 17:14 | 30 | 356.95 |
| 07/27/2026 17:14 | 27 | 357.11 |
| 07/27/2026 17:14 | 14 | 357.11 |
| 07/27/2026 17:14 | 10 | 356.95 |
| 07/27/2026 17:14 | 5 | 357.11 |
| 07/27/2026 17:14 | 40 | 356.95 |
| 07/27/2026 17:14 | 40 | 356.96 |
| 07/27/2026 17:14 | 15 | 356.97 |
| 07/27/2026 17:14 | 25 | 356.98 |
| 07/27/2026 17:14 | 15 | 356.98 |
| 07/27/2026 17:14 | 40 | 356.98 |
| 07/27/2026 17:14 | 40 | 356.99 |
| 07/27/2026 17:14 | 40 | 357.01 |
| 07/27/2026 17:14 | 10 | 357.02 |
| 07/27/2026 17:14 | 60 | 357.02 |
| 07/27/2026 17:14 | 20 | 357.02 |
| 07/27/2026 17:14 | 15 | 357.02 |
| 07/27/2026 17:14 | 40 | 357.02 |
| 07/27/2026 17:14 | 45 | 357.03 |
| 07/27/2026 17:14 | 36 | 357.15 |
| 07/27/2026 17:12 | 5 | 357.02 |
| 07/27/2026 17:12 | 31 | 357.03 |
| 07/27/2026 17:12 | 9 | 357.03 |
| 07/27/2026 17:12 | 27 | 357.15 |
| 07/27/2026 17:12 | 10 | 357.15 |
| 07/27/2026 17:12 | 23 | 357.15 |
| 07/27/2026 17:12 | 40 | 357.15 |
| 07/27/2026 17:12 | 73 | 357.27 |
| 07/27/2026 17:11 | 1 | 357.48 |
| 07/27/2026 17:10 | 16 | 357.58 |
| 07/27/2026 17:10 | 4 | 357.58 |
| 07/27/2026 17:05 | 1 | 357.46 |
| 07/27/2026 17:04 | 15 | 357.92 |
| 07/27/2026 17:04 | 1 | 357.92 |
| 07/27/2026 17:04 | 6 | 357.31 |
| 07/27/2026 17:04 | 12 | 357.32 |
| 07/27/2026 17:03 | 2 | 357.62 |
| 07/27/2026 17:01 | 1 | 357.55 |
| 07/27/2026 17:01 | 7 | 357.91 |
| 07/27/2026 17:00 | 17 | 360.36 |
| 07/27/2026 17:00 | 1 | 359.78 |
| 07/27/2026 17:00 | 1 | 359.83 |
| 07/27/2026 17:00 | 5 | 360.35 |
| 07/27/2026 17:00 | 1 | 360.35 |
| 07/27/2026 17:00 | 1 | 360.36 |
| 07/27/2026 17:00 | 1 | 360.36 |
| 07/27/2026 17:00 | 6 | 360.36 |
| 07/27/2026 17:00 | 6 | 360.36 |
| 07/27/2026 17:00 | 6 | 360.36 |
| 07/27/2026 17:00 | 6 | 360.36 |
| 07/27/2026 16:59 | 1 | 360.36 |
| 07/27/2026 16:59 | 1 | 360.49 |
| 07/27/2026 16:59 | 40 | 360.83 |
| 07/27/2026 16:59 | 48 | 361.58 |
| 07/27/2026 16:59 | 40 | 361.64 |
| 07/27/2026 16:59 | 80 | 361.64 |
| 07/27/2026 16:59 | 50 | 361.91 |
| 07/27/2026 16:59 | 100 | 361.98 |
| 07/27/2026 16:59 | 100 | 361.98 |
| 07/27/2026 16:59 | 1 | 362.75 |
| 07/27/2026 16:59 | 10 | 362.84 |
| 07/27/2026 16:59 | 8 | 362.85 |
| 07/27/2026 16:59 | 32 | 362.85 |
| 07/27/2026 16:59 | 14 | 362.85 |
| 07/27/2026 16:59 | 40 | 362.85 |
| 07/27/2026 16:59 | 40 | 362.85 |
| 07/27/2026 16:59 | 80 | 362.85 |
| 07/27/2026 16:58 | 26 | 362.96 |
| 07/27/2026 16:57 | 32 | 362.96 |
| 07/27/2026 16:56 | 32 | 362.96 |
| 07/27/2026 16:55 | 80 | 363.32 |
| 07/27/2026 16:55 | 28 | 363.36 |
| 07/27/2026 16:55 | 2 | 363.40 |
| 07/27/2026 16:54 | 7 | 362.98 |
| 07/27/2026 16:54 | 11 | 363.02 |
| 07/27/2026 16:54 | 2 | 363.02 |
| 07/27/2026 16:54 | 87 | 363.02 |
| 07/27/2026 16:54 | 20 | 363.03 |
| 07/27/2026 16:53 | 9 | 363.05 |
| 07/27/2026 16:53 | 14 | 363.25 |
| 07/27/2026 16:53 | 4 | 363.25 |
| 07/27/2026 16:53 | 2 | 363.25 |
| 07/27/2026 16:53 | 10 | 363.15 |
| 07/27/2026 16:53 | 10 | 363.15 |
| 07/27/2026 16:53 | 10 | 363.15 |
| 07/27/2026 16:53 | 7 | 363.03 |
| 07/27/2026 16:53 | 10 | 363.15 |
| 07/27/2026 16:53 | 7 | 363.03 |
| 07/27/2026 16:53 | 6 | 363.03 |
| 07/27/2026 16:53 | 1 | 363.14 |
| 07/27/2026 16:53 | 10 | 363.15 |
| 07/27/2026 16:52 | 42 | 363.45 |
| 07/27/2026 16:52 | 8 | 364.045 |
| 07/27/2026 16:52 | 10 | 364.045 |
| 07/27/2026 16:52 | 10 | 364.045 |
| 07/27/2026 16:52 | 10 | 364.045 |
| 07/27/2026 16:52 | 10 | 364.045 |
| 07/27/2026 16:51 | 14 | 364.26 |
| 07/27/2026 16:51 | 2 | 363.88 |
| 07/27/2026 16:51 | 1 | 363.88 |
| 07/27/2026 16:51 | 1 | 363.74 |
| 07/27/2026 16:51 | 40 | 363.74 |
| 07/27/2026 16:51 | 40 | 363.70 |
| 07/27/2026 16:50 | 2 | 363.01 |
| 07/27/2026 16:49 | 10 | 362.88 |
| 07/27/2026 16:49 | 40 | 362.88 |
| 07/27/2026 16:49 | 5 | 362.84 |
| 07/27/2026 16:49 | 27 | 362.90 |
| 07/27/2026 16:49 | 1 | 362.93 |
| 07/27/2026 16:49 | 1 | 362.94 |
| 07/27/2026 16:49 | 1 | 362.95 |
| 07/27/2026 16:49 | 40 | 362.96 |
| 07/27/2026 16:49 | 40 | 362.96 |
| 07/27/2026 16:49 | 40 | 362.96 |
| 07/27/2026 16:49 | 1 | 362.97 |
| 07/27/2026 16:49 | 4 | 362.98 |
| 07/27/2026 16:49 | 1 | 362.98 |
| 07/27/2026 16:49 | 20 | 362.99 |
| 07/27/2026 16:49 | 1 | 362.99 |
| 07/27/2026 16:49 | 10 | 363.12 |
| 07/27/2026 16:49 | 10 | 363.12 |
| 07/27/2026 16:49 | 10 | 363.12 |
| 07/27/2026 16:49 | 40 | 363.23 |
| 07/27/2026 16:49 | 10 | 363.17 |
| 07/27/2026 16:49 | 28 | 363.17 |
| 07/27/2026 16:49 | 2 | 363.17 |
| 07/27/2026 16:49 | 49 | 363.23 |
| 07/27/2026 16:49 | 5 | 363.23 |
| 07/27/2026 16:49 | 40 | 363.23 |
| 07/27/2026 16:47 | 25 | 364.00 |
| 07/27/2026 16:47 | 4 | 363.66 |
| 07/27/2026 16:47 | 2 | 363.66 |
| 07/27/2026 16:47 | 2 | 363.64 |
| 07/27/2026 16:47 | 1 | 363.62 |
| 07/27/2026 16:47 | 36 | 363.32 |
| 07/27/2026 16:47 | 31 | 363.32 |
| 07/27/2026 16:47 | 36 | 363.32 |
| 07/27/2026 16:47 | 2 | 363.24 |
| 07/27/2026 16:47 | 2 | 363.22 |
| 07/27/2026 16:47 | 2 | 363.22 |
| 07/27/2026 16:47 | 15 | 362.97 |
| 07/27/2026 16:47 | 1 | 362.97 |
| 07/27/2026 16:47 | 1 | 362.96 |
| 07/27/2026 16:47 | 10 | 362.80 |
| 07/27/2026 16:47 | 1 | 362.80 |
| 07/27/2026 16:47 | 1 | 362.80 |
| 07/27/2026 16:47 | 6 | 362.56 |
| 07/27/2026 16:47 | 40 | 362.31 |
| 07/27/2026 16:47 | 40 | 362.31 |
| 07/27/2026 16:47 | 10 | 362.41 |
| 07/27/2026 16:46 | 20 | 361.97 |
| 07/27/2026 16:45 | 3 | 362.68 |
| 07/27/2026 16:44 | 12 | 362.39 |
| 07/27/2026 16:44 | 1 | 362.37 |
| 07/27/2026 16:43 | 32 | 362.17 |
| 07/27/2026 16:43 | 10 | 362.00 |
| 07/27/2026 16:43 | 18 | 361.99 |
| 07/27/2026 16:43 | 1 | 361.98 |
| 07/27/2026 16:42 | 1 | 361.49 |
| 07/27/2026 16:42 | 38 | 361.75 |
| 07/27/2026 16:42 | 1 | 361.75 |
| 07/27/2026 16:41 | 40 | 361.38 |
| 07/27/2026 16:41 | 40 | 361.13 |
| 07/27/2026 16:41 | 43 | 361.61 |
| 07/27/2026 16:41 | 1 | 361.43 |
| 07/27/2026 16:41 | 3 | 361.33 |
| 07/27/2026 16:40 | 80 | 360.88 |
| 07/27/2026 16:39 | 14 | 361.79 |
| 07/27/2026 16:39 | 20 | 361.56 |
| 07/27/2026 16:39 | 1 | 360.98 |
| 07/27/2026 16:38 | 40 | 360.77 |
| 07/27/2026 16:38 | 40 | 360.73 |
| 07/27/2026 16:38 | 20 | 360.70 |
| 07/27/2026 16:38 | 3 | 360.10 |
| 07/27/2026 16:37 | 10 | 360.06 |
| 07/27/2026 16:37 | 10 | 360.06 |
| 07/27/2026 16:37 | 10 | 360.06 |
| 07/27/2026 16:37 | 7 | 359.88 |
| 07/27/2026 16:37 | 40 | 359.96 |
| 07/27/2026 16:37 | 40 | 359.97 |
| 07/27/2026 16:37 | 5 | 360.41 |
| 07/27/2026 16:37 | 26 | 360.38 |
| 07/27/2026 16:37 | 40 | 360.07 |
| 07/27/2026 16:37 | 7 | 360.07 |
| 07/27/2026 16:37 | 10 | 360.00 |
| 07/27/2026 16:37 | 4 | 360.00 |
| 07/27/2026 16:37 | 10 | 360.00 |
| 07/27/2026 16:37 | 12 | 360.00 |
| 07/27/2026 16:37 | 10 | 359.97 |
| 07/27/2026 16:37 | 2 | 359.96 |
| 07/27/2026 16:36 | 1 | 359.73 |
| 07/27/2026 16:36 | 1 | 359.70 |
| 07/27/2026 16:36 | 20 | 359.70 |
| 07/27/2026 16:36 | 1 | 359.70 |
| 07/27/2026 16:36 | 10 | 359.70 |
| 07/27/2026 16:36 | 10 | 359.535 |
| 07/27/2026 16:36 | 10 | 359.535 |
| 07/27/2026 16:35 | 10 | 359.53 |
| 07/27/2026 16:33 | 60 | 359.05 |
| 07/27/2026 16:33 | 40 | 359.05 |
| 07/27/2026 16:33 | 60 | 359.10 |
| 07/27/2026 16:33 | 40 | 359.10 |
| 07/27/2026 16:33 | 25 | 359.06 |
| 07/27/2026 16:33 | 20 | 359.06 |
| 07/27/2026 16:33 | 16 | 359.05 |
| 07/27/2026 16:33 | 80 | 359.05 |
| 07/27/2026 16:33 | 40 | 359.05 |
| 07/27/2026 16:33 | 45 | 359.06 |
| 07/27/2026 16:33 | 16 | 359.40 |
| 07/27/2026 16:33 | 40 | 359.06 |
| 07/27/2026 16:33 | 13 | 359.06 |
| 07/27/2026 16:33 | 7 | 359.25 |
| 07/27/2026 16:33 | 27 | 359.06 |
| 07/27/2026 16:33 | 40 | 359.06 |
| 07/27/2026 16:33 | 45 | 359.07 |
| 07/27/2026 16:33 | 100 | 359.16 |
| 07/27/2026 16:33 | 11 | 359.25 |
| 07/27/2026 16:33 | 70 | 359.28 |
| 07/27/2026 16:31 | 5 | 359.63 |
| 07/27/2026 16:30 | 36 | 359.72 |
| 07/27/2026 16:30 | 40 | 359.72 |
| 07/27/2026 16:29 | 40 | 359.01 |
| 07/27/2026 16:28 | 31 | 358.92 |
| 07/27/2026 16:28 | 96 | 359.21 |
| 07/27/2026 16:28 | 15 | 359.94 |
| 07/27/2026 16:28 | 1 | 359.96 |
| 07/27/2026 16:28 | 2 | 359.86 |
| 07/27/2026 16:28 | 100 | 359.81 |
| 07/27/2026 16:28 | 100 | 359.67 |
| 07/27/2026 16:27 | 4 | 359.60 |
| 07/27/2026 16:25 | 1448 | 359.00 |
| 07/27/2026 16:25 | 10 | 359.00 |
| 07/27/2026 16:25 | 1 | 358.85 |
| 07/27/2026 16:24 | 12 | 358.16 |
| 07/27/2026 16:23 | 5 | 357.97 |
| 07/27/2026 16:23 | 5 | 357.96 |
| 07/27/2026 16:23 | 10 | 357.96 |
| 07/27/2026 16:23 | 5 | 357.97 |
| 07/27/2026 16:23 | 35 | 357.97 |
| 07/27/2026 16:23 | 5 | 357.97 |
| 07/27/2026 16:23 | 45 | 357.96 |
| 07/27/2026 16:23 | 5 | 357.75 |
| 07/27/2026 16:23 | 19 | 357.65 |
| 07/27/2026 16:23 | 10 | 357.46 |
| 07/27/2026 16:23 | 20 | 357.50 |
| 07/27/2026 16:23 | 27 | 357.50 |
| 07/27/2026 16:23 | 13 | 357.50 |
| 07/27/2026 16:23 | 40 | 357.50 |
| 07/27/2026 16:23 | 40 | 357.50 |
| 07/27/2026 16:23 | 40 | 357.50 |
| 07/27/2026 16:23 | 33 | 357.50 |
| 07/27/2026 16:23 | 20 | 357.50 |
| 07/27/2026 16:23 | 40 | 357.50 |
| 07/27/2026 16:23 | 100 | 357.50 |
| 07/27/2026 16:23 | 27 | 357.52 |
| 07/27/2026 16:23 | 5 | 357.52 |
| 07/27/2026 16:23 | 1 | 357.52 |
| 07/27/2026 16:23 | 27 | 357.52 |
| 07/27/2026 16:23 | 7 | 357.52 |
| 07/27/2026 16:23 | 33 | 357.52 |
| 07/27/2026 16:23 | 7 | 357.52 |
| 07/27/2026 16:23 | 13 | 357.52 |
| 07/27/2026 16:23 | 27 | 357.52 |
| 07/27/2026 16:23 | 11 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 2 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 38 | 357.52 |
| 07/27/2026 16:23 | 2 | 357.52 |
| 07/27/2026 16:23 | 38 | 357.52 |
| 07/27/2026 16:23 | 2 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:23 | 40 | 357.52 |
| 07/27/2026 16:22 | 18 | 357.91 |
| 07/27/2026 16:22 | 100 | 357.87 |
| 07/27/2026 16:22 | 17 | 357.85 |
| 07/27/2026 16:22 | 100 | 357.21 |
| 07/27/2026 16:22 | 100 | 357.21 |
| 07/27/2026 16:22 | 8 | 357.20 |
| 07/27/2026 16:22 | 1 | 357.18 |
| 07/27/2026 16:22 | 1 | 357.06 |
| 07/27/2026 16:22 | 1 | 357.06 |
| 07/27/2026 16:22 | 5 | 357.00 |
| 07/27/2026 16:22 | 3 | 357.00 |
| 07/27/2026 16:22 | 100 | 356.50 |
| 07/27/2026 16:22 | 4 | 356.50 |
| 07/27/2026 16:22 | 20 | 356.50 |
| 07/27/2026 16:22 | 52 | 356.49 |
| 07/27/2026 16:22 | 24 | 356.49 |
| 07/27/2026 16:22 | 24 | 356.49 |
| 07/27/2026 16:19 | 3 | 356.69 |
| 07/27/2026 16:18 | 3 | 356.29 |
| 07/27/2026 16:18 | 3 | 356.29 |
| 07/27/2026 16:18 | 1 | 356.29 |
| 07/27/2026 16:18 | 40 | 356.29 |
| 07/27/2026 16:18 | 12 | 356.10 |
| 07/27/2026 16:18 | 5 | 355.995 |
| 07/27/2026 16:18 | 61 | 356.09 |
| 07/27/2026 16:18 | 69 | 355.86 |
| 07/27/2026 16:14 | 1 | 355.83 |
| 07/27/2026 16:14 | 19 | 355.83 |
| 07/27/2026 16:14 | 12 | 356.09 |
| 07/27/2026 16:14 | 17 | 356.09 |
| 07/27/2026 16:11 | 7 | 355.02 |
| 07/27/2026 16:10 | 1 | 354.30 |
| 07/27/2026 16:10 | 3 | 354.27 |
| 07/27/2026 16:10 | 20 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 1 | 354.29 |
| 07/27/2026 16:10 | 20 | 353.67 |
| 07/27/2026 16:10 | 40 | 354.17 |
| 07/27/2026 16:10 | 1 | 354.11 |
| 07/27/2026 16:10 | 1 | 354.10 |
| 07/27/2026 16:08 | 10 | 354.02 |
| 07/27/2026 16:08 | 1 | 353.49 |
| 07/27/2026 16:08 | 20 | 353.56 |
| 07/27/2026 16:08 | 14 | 353.37 |
| 07/27/2026 16:08 | 26 | 353.37 |
| 07/27/2026 16:08 | 40 | 353.37 |
| 07/27/2026 16:07 | 20 | 353.65 |
| 07/27/2026 16:07 | 9 | 353.44 |
| 07/27/2026 16:07 | 40 | 353.27 |
| 07/27/2026 16:07 | 21 | 353.27 |
| 07/27/2026 16:01 | 87 | 353.20 |
| 07/27/2026 16:00 | 10 | 353.37 |
| 07/27/2026 16:00 | 1 | 353.09 |
| 07/27/2026 16:00 | 39 | 353.09 |
| 07/27/2026 16:00 | 1 | 353.23 |
| 07/27/2026 16:00 | 40 | 353.29 |
| 07/27/2026 16:00 | 20 | 353.61 |
| 07/27/2026 16:00 | 2 | 353.44 |
| 07/27/2026 16:00 | 100 | 353.30 |
| 07/27/2026 16:00 | 20 | 353.30 |
| 07/27/2026 16:00 | 40 | 353.30 |
| 07/27/2026 16:00 | 100 | 353.31 |
| 07/27/2026 16:00 | 1 | 353.77 |
| 07/27/2026 16:00 | 1 | 353.71 |
| 07/27/2026 16:00 | 1 | 353.77 |
| 07/27/2026 16:00 | 10 | 353.93 |
| 07/27/2026 16:00 | 24 | 353.81 |
| 07/27/2026 16:00 | 56 | 353.81 |
| 07/27/2026 16:00 | 80 | 353.81 |
| 07/27/2026 16:00 | 40 | 353.82 |
| 07/27/2026 16:00 | 1 | 353.96 |
| 07/27/2026 16:00 | 40 | 353.83 |
| 07/27/2026 15:58 | 10 | 354.56 |
| 07/27/2026 15:58 | 10 | 354.56 |
| 07/27/2026 15:58 | 10 | 354.56 |
| 07/27/2026 15:58 | 20 | 354.55 |
| 07/27/2026 15:58 | 40 | 354.55 |
| 07/27/2026 15:57 | 1 | 353.77 |
| 07/27/2026 15:57 | 6 | 353.77 |
| 07/27/2026 15:57 | 2 | 353.78 |
| 07/27/2026 15:57 | 1 | 353.92 |
| 07/27/2026 15:57 | 40 | 353.97 |
| 07/27/2026 15:57 | 15 | 354.00 |
| 07/27/2026 15:57 | 3 | 354.00 |
| 07/27/2026 15:57 | 37 | 354.00 |
| 07/27/2026 15:57 | 40 | 354.00 |
| 07/27/2026 15:57 | 40 | 354.01 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:57 | 10 | 354.39 |
| 07/27/2026 15:56 | 40 | 354.89 |
| 07/27/2026 15:56 | 10 | 354.89 |
| 07/27/2026 15:54 | 1 | 354.61 |
| 07/27/2026 15:54 | 1 | 354.68 |
| 07/27/2026 15:54 | 1 | 354.71 |
| 07/27/2026 15:54 | 20 | 354.91 |
| 07/27/2026 15:54 | 9 | 355.05 |
| 07/27/2026 15:54 | 30 | 355.14 |
| 07/27/2026 15:54 | 40 | 355.20 |
| 07/27/2026 15:54 | 20 | 355.20 |
| 07/27/2026 15:54 | 60 | 355.20 |
| 07/27/2026 15:54 | 20 | 355.21 |
| 07/27/2026 15:54 | 80 | 355.21 |
| 07/27/2026 15:54 | 13 | 355.15 |
| 07/27/2026 15:53 | 12 | 355.84 |
| 07/27/2026 15:53 | 2 | 355.13 |
| 07/27/2026 15:53 | 1 | 355.13 |
| 07/27/2026 15:53 | 1 | 355.13 |
| 07/27/2026 15:53 | 1 | 355.29 |
| 07/27/2026 15:53 | 23 | 355.00 |
| 07/27/2026 15:53 | 2 | 355.00 |
| 07/27/2026 15:53 | 1 | 354.545 |
| 07/27/2026 15:52 | 1 | 354.55 |
| 07/27/2026 15:52 | 40 | 354.58 |
| 07/27/2026 15:52 | 1 | 354.51 |
| 07/27/2026 15:52 | 2 | 354.49 |
| 07/27/2026 15:52 | 15 | 354.36 |
| 07/27/2026 15:52 | 1 | 354.36 |
| 07/27/2026 15:52 | 25 | 354.36 |
| 07/27/2026 15:52 | 16 | 354.35 |
| 07/27/2026 15:52 | 2 | 354.30 |
| 07/27/2026 15:52 | 1 | 353.94 |
| 07/27/2026 15:52 | 1 | 353.94 |
| 07/27/2026 15:52 | 1 | 353.795 |
| 07/27/2026 15:51 | 21 | 354.30 |
| 07/27/2026 15:51 | 2 | 354.26 |
| 07/27/2026 15:51 | 1 | 353.935 |
| 07/27/2026 15:51 | 1 | 353.935 |
| 07/27/2026 15:51 | 1 | 353.795 |
| 07/27/2026 15:51 | 1 | 353.795 |
| 07/27/2026 15:51 | 35 | 354.10 |
| 07/27/2026 15:51 | 2 | 353.795 |
| 07/27/2026 15:51 | 3 | 353.795 |
| 07/27/2026 15:49 | 4 | 353.28 |
| 07/27/2026 15:49 | 46 | 353.28 |
| 07/27/2026 15:49 | 40 | 353.28 |
| 07/27/2026 15:49 | 15 | 353.28 |
| 07/27/2026 15:49 | 40 | 353.29 |
| 07/27/2026 15:49 | 13 | 353.33 |
| 07/27/2026 15:49 | 5 | 353.29 |
| 07/27/2026 15:49 | 70 | 353.37 |
| 07/27/2026 15:49 | 97 | 354.12 |
| 07/27/2026 15:49 | 60 | 353.29 |
| 07/27/2026 15:49 | 45 | 353.29 |
| 07/27/2026 15:49 | 11 | 353.89 |
| 07/27/2026 15:49 | 11 | 353.90 |
| 07/27/2026 15:48 | 2 | 354.95 |
| 07/27/2026 15:48 | 14 | 354.49 |
| 07/27/2026 15:48 | 1 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 20 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 20 | 354.49 |
| 07/27/2026 15:48 | 20 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 20 | 354.49 |
| 07/27/2026 15:48 | 25 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 15 | 354.49 |
| 07/27/2026 15:48 | 12 | 354.49 |
| 07/27/2026 15:48 | 13 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 27 | 354.49 |
| 07/27/2026 15:48 | 13 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 27 | 354.49 |
| 07/27/2026 15:48 | 13 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 27 | 354.49 |
| 07/27/2026 15:48 | 13 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 27 | 354.49 |
| 07/27/2026 15:48 | 13 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.49 |
| 07/27/2026 15:48 | 40 | 354.53 |
| 07/27/2026 15:48 | 45 | 354.56 |
| 07/27/2026 15:48 | 1 | 354.56 |
| 07/27/2026 15:48 | 1 | 354.56 |
| 07/27/2026 15:48 | 2 | 354.90 |
| 07/27/2026 15:48 | 5 | 354.90 |
| 07/27/2026 15:48 | 2 | 354.93 |
| 07/27/2026 15:47 | 10 | 355.74 |
| 07/27/2026 15:47 | 10 | 356.39 |
| 07/27/2026 15:47 | 14 | 356.36 |
| 07/27/2026 15:47 | 3 | 355.61 |
| 07/27/2026 15:46 | 1 | 355.56 |
| 07/27/2026 15:46 | 1 | 355.17 |
| 07/27/2026 15:46 | 5 | 355.00 |
| 07/27/2026 15:46 | 1 | 354.94 |
| 07/27/2026 15:46 | 40 | 354.94 |
| 07/27/2026 15:46 | 1 | 354.94 |
| 07/27/2026 15:46 | 3 | 354.94 |
| 07/27/2026 15:46 | 37 | 354.94 |
| 07/27/2026 15:46 | 45 | 354.93 |
| 07/27/2026 15:46 | 2 | 354.85 |
| 07/27/2026 15:45 | 2 | 352.875 |
| 07/27/2026 15:45 | 3 | 352.87 |
| 07/27/2026 15:44 | 1 | 352.865 |
| 07/27/2026 15:44 | 1 | 352.865 |
| 07/27/2026 15:42 | 1 | 352.865 |
| 07/27/2026 15:39 | 2 | 352.86 |
| 07/27/2026 15:35 | 2 | 351.45 |
| 07/27/2026 15:30 | 6 | 350.92 |
| 07/27/2026 15:30 | 8 | 350.00 |
| 07/27/2026 15:30 | 1 | 350.00 |
| 07/27/2026 15:30 | 2 | 350.00 |
| 07/27/2026 15:30 | 6 | 350.00 |
| 07/27/2026 15:30 | 5 | 349.09 |
| 07/27/2026 15:30 | 216 | 348.83 |
| 07/27/2026 15:30 | 3 | 348.83 |
| 07/27/2026 15:30 | 80 | 344.27 |
| 07/27/2026 15:30 | 10 | 348.48 |
| 07/27/2026 15:30 | 4804 | 349.00 |
| 07/27/2026 15:30 | 4804 | 349.00 |