Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:43:27
|
Bid
07/27/2026 -
18:43:30
|
Bid Volume |
Ask
07/27/2026 -
18:43:30
|
Ask Volume |
|---|---|---|---|---|
|
80.88
+0.81
(
+1.01% )
|
80.67
|
100 |
80.91
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 52 | 80.89 |
| 07/27/2026 18:43 | 100 | 80.88 |
| 07/27/2026 18:41 | 38 | 80.90 |
| 07/27/2026 18:41 | 135 | 80.86 |
| 07/27/2026 18:41 | 1 | 80.79 |
| 07/27/2026 18:41 | 1 | 80.83 |
| 07/27/2026 18:41 | 100 | 80.85 |
| 07/27/2026 18:41 | 48 | 80.85 |
| 07/27/2026 18:41 | 17 | 80.85 |
| 07/27/2026 18:40 | 15 | 80.90 |
| 07/27/2026 18:40 | 6 | 80.95 |
| 07/27/2026 18:38 | 100 | 80.92 |
| 07/27/2026 18:38 | 1 | 80.93 |
| 07/27/2026 18:38 | 14 | 80.93 |
| 07/27/2026 18:38 | 3 | 80.93 |
| 07/27/2026 18:38 | 15 | 80.95 |
| 07/27/2026 18:37 | 4 | 81.045 |
| 07/27/2026 18:37 | 14 | 81.12 |
| 07/27/2026 18:37 | 100 | 81.11 |
| 07/27/2026 18:37 | 2 | 81.12 |
| 07/27/2026 18:35 | 1 | 80.96 |
| 07/27/2026 18:35 | 100 | 80.95 |
| 07/27/2026 18:35 | 1 | 80.94 |
| 07/27/2026 18:34 | 1 | 80.82 |
| 07/27/2026 18:33 | 49 | 80.79 |
| 07/27/2026 18:32 | 1 | 80.93 |
| 07/27/2026 18:31 | 100 | 80.95 |
| 07/27/2026 18:31 | 100 | 80.94 |
| 07/27/2026 18:31 | 80 | 80.91 |
| 07/27/2026 18:31 | 20 | 80.91 |
| 07/27/2026 18:31 | 1 | 80.90 |
| 07/27/2026 18:31 | 100 | 80.86 |
| 07/27/2026 18:31 | 36 | 80.85 |
| 07/27/2026 18:31 | 100 | 80.85 |
| 07/27/2026 18:31 | 100 | 80.83 |
| 07/27/2026 18:31 | 32 | 80.83 |
| 07/27/2026 18:31 | 10 | 80.83 |
| 07/27/2026 18:31 | 6 | 80.77 |
| 07/27/2026 18:31 | 100 | 80.81 |
| 07/27/2026 18:31 | 5 | 80.81 |
| 07/27/2026 18:31 | 8 | 80.81 |
| 07/27/2026 18:31 | 2 | 80.81 |
| 07/27/2026 18:31 | 100 | 80.81 |
| 07/27/2026 18:30 | 37 | 80.61 |
| 07/27/2026 18:29 | 73 | 80.71 |
| 07/27/2026 18:28 | 5 | 80.80 |
| 07/27/2026 18:28 | 50 | 80.79 |
| 07/27/2026 18:25 | 100 | 80.63 |
| 07/27/2026 18:25 | 100 | 80.63 |
| 07/27/2026 18:25 | 100 | 80.63 |
| 07/27/2026 18:25 | 1 | 80.63 |
| 07/27/2026 18:25 | 1 | 80.63 |
| 07/27/2026 18:25 | 100 | 80.63 |
| 07/27/2026 18:25 | 26 | 80.65 |
| 07/27/2026 18:25 | 1 | 80.70 |
| 07/27/2026 18:25 | 100 | 80.70 |
| 07/27/2026 18:25 | 100 | 80.70 |
| 07/27/2026 18:25 | 2 | 80.70 |
| 07/27/2026 18:25 | 1 | 80.69 |
| 07/27/2026 18:25 | 99 | 80.68 |
| 07/27/2026 18:25 | 1 | 80.68 |
| 07/27/2026 18:25 | 11 | 80.62 |
| 07/27/2026 18:25 | 100 | 80.62 |
| 07/27/2026 18:25 | 100 | 80.61 |
| 07/27/2026 18:25 | 12 | 80.60 |
| 07/27/2026 18:25 | 93 | 80.60 |
| 07/27/2026 18:25 | 31 | 80.60 |
| 07/27/2026 18:25 | 100 | 80.59 |
| 07/27/2026 18:24 | 10 | 80.52 |
| 07/27/2026 18:23 | 27 | 80.49 |
| 07/27/2026 18:23 | 28 | 80.49 |
| 07/27/2026 18:23 | 40 | 80.49 |
| 07/27/2026 18:22 | 25 | 80.54 |
| 07/27/2026 18:22 | 60 | 80.59 |
| 07/27/2026 18:22 | 28 | 80.49 |
| 07/27/2026 18:22 | 28 | 80.49 |
| 07/27/2026 18:22 | 20 | 80.49 |
| 07/27/2026 18:22 | 3 | 80.49 |
| 07/27/2026 18:22 | 5 | 80.49 |
| 07/27/2026 18:22 | 23 | 80.50 |
| 07/27/2026 18:22 | 107 | 80.51 |
| 07/27/2026 18:21 | 6 | 80.50 |
| 07/27/2026 18:21 | 2 | 80.50 |
| 07/27/2026 18:21 | 20 | 80.54 |
| 07/27/2026 18:20 | 21 | 80.59 |
| 07/27/2026 18:20 | 33 | 80.59 |
| 07/27/2026 18:20 | 60 | 80.60 |
| 07/27/2026 18:20 | 1 | 80.50 |
| 07/27/2026 18:20 | 34 | 80.50 |
| 07/27/2026 18:20 | 15 | 80.50 |
| 07/27/2026 18:20 | 20 | 80.53 |
| 07/27/2026 18:20 | 20 | 80.53 |
| 07/27/2026 18:19 | 10 | 80.60 |
| 07/27/2026 18:19 | 80 | 80.59 |
| 07/27/2026 18:19 | 20 | 80.59 |
| 07/27/2026 18:19 | 20 | 80.58 |
| 07/27/2026 18:19 | 20 | 80.58 |
| 07/27/2026 18:19 | 100 | 80.57 |
| 07/27/2026 18:19 | 100 | 80.57 |
| 07/27/2026 18:19 | 5 | 80.52 |
| 07/27/2026 18:19 | 53 | 80.50 |
| 07/27/2026 18:19 | 1 | 80.49 |
| 07/27/2026 18:19 | 2 | 80.49 |
| 07/27/2026 18:19 | 1 | 80.46 |
| 07/27/2026 18:19 | 100 | 80.44 |
| 07/27/2026 18:19 | 100 | 80.43 |
| 07/27/2026 18:19 | 100 | 80.41 |
| 07/27/2026 18:19 | 14 | 80.38 |
| 07/27/2026 18:19 | 20 | 80.38 |
| 07/27/2026 18:17 | 20 | 80.38 |
| 07/27/2026 18:17 | 100 | 80.36 |
| 07/27/2026 18:14 | 53 | 80.28 |
| 07/27/2026 18:14 | 60 | 80.19 |
| 07/27/2026 18:14 | 8 | 80.11 |
| 07/27/2026 18:14 | 3 | 80.11 |
| 07/27/2026 18:14 | 1 | 80.14 |
| 07/27/2026 18:14 | 3 | 80.12 |
| 07/27/2026 18:14 | 3 | 80.12 |
| 07/27/2026 18:14 | 3 | 80.12 |
| 07/27/2026 18:14 | 50 | 80.12 |
| 07/27/2026 18:14 | 36 | 80.12 |
| 07/27/2026 18:14 | 3 | 80.12 |
| 07/27/2026 18:14 | 33 | 80.12 |
| 07/27/2026 18:14 | 700 | 80.14 |
| 07/27/2026 18:14 | 1 | 80.14 |
| 07/27/2026 18:14 | 99 | 80.14 |
| 07/27/2026 18:14 | 1 | 80.14 |
| 07/27/2026 18:14 | 100 | 80.15 |
| 07/27/2026 18:14 | 100 | 80.15 |
| 07/27/2026 18:14 | 3 | 80.18 |
| 07/27/2026 18:14 | 2 | 80.22 |
| 07/27/2026 18:14 | 16 | 80.22 |
| 07/27/2026 18:14 | 4 | 80.22 |
| 07/27/2026 18:14 | 1 | 80.22 |
| 07/27/2026 18:14 | 1 | 80.22 |
| 07/27/2026 18:14 | 31 | 80.23 |
| 07/27/2026 18:14 | 15 | 80.32 |
| 07/27/2026 18:14 | 3 | 80.42 |
| 07/27/2026 18:13 | 3 | 80.43 |
| 07/27/2026 18:11 | 8 | 80.36 |
| 07/27/2026 18:10 | 20 | 80.22 |
| 07/27/2026 18:10 | 100 | 80.17 |
| 07/27/2026 18:10 | 100 | 80.17 |
| 07/27/2026 18:09 | 7 | 80.02 |
| 07/27/2026 18:09 | 5 | 80.02 |
| 07/27/2026 18:09 | 45 | 80.02 |
| 07/27/2026 18:09 | 100 | 80.06 |
| 07/27/2026 18:09 | 18 | 80.06 |
| 07/27/2026 18:08 | 100 | 80.26 |
| 07/27/2026 18:08 | 34 | 80.19 |
| 07/27/2026 18:08 | 31 | 80.19 |
| 07/27/2026 18:06 | 125 | 80.09 |
| 07/27/2026 18:06 | 2 | 80.09 |
| 07/27/2026 18:06 | 1 | 80.09 |
| 07/27/2026 18:06 | 3 | 80.09 |
| 07/27/2026 18:06 | 5 | 80.09 |
| 07/27/2026 18:06 | 2 | 80.09 |
| 07/27/2026 18:06 | 2 | 80.10 |
| 07/27/2026 18:06 | 7 | 80.11 |
| 07/27/2026 18:06 | 24 | 80.13 |
| 07/27/2026 18:06 | 1 | 80.14 |
| 07/27/2026 18:06 | 5 | 80.14 |
| 07/27/2026 18:06 | 100 | 80.14 |
| 07/27/2026 18:06 | 38 | 80.15 |
| 07/27/2026 18:06 | 75 | 80.17 |
| 07/27/2026 18:06 | 25 | 80.17 |
| 07/27/2026 18:05 | 1 | 80.32 |
| 07/27/2026 18:05 | 91 | 80.25 |
| 07/27/2026 18:05 | 5 | 80.24 |
| 07/27/2026 18:05 | 100 | 80.24 |
| 07/27/2026 18:05 | 5 | 80.23 |
| 07/27/2026 18:05 | 20 | 80.23 |
| 07/27/2026 18:05 | 1 | 80.17 |
| 07/27/2026 18:04 | 16 | 80.12 |
| 07/27/2026 18:04 | 100 | 80.14 |
| 07/27/2026 18:04 | 100 | 80.14 |
| 07/27/2026 18:04 | 100 | 80.14 |
| 07/27/2026 18:04 | 100 | 80.14 |
| 07/27/2026 18:04 | 100 | 80.14 |
| 07/27/2026 18:04 | 100 | 80.13 |
| 07/27/2026 18:04 | 73 | 80.13 |
| 07/27/2026 18:04 | 27 | 80.13 |
| 07/27/2026 18:04 | 100 | 80.12 |
| 07/27/2026 18:04 | 100 | 80.12 |
| 07/27/2026 18:04 | 5 | 80.12 |
| 07/27/2026 18:04 | 5 | 80.12 |
| 07/27/2026 18:04 | 10 | 80.12 |
| 07/27/2026 18:04 | 100 | 80.11 |
| 07/27/2026 18:04 | 100 | 80.11 |
| 07/27/2026 18:02 | 59 | 80.10 |
| 07/27/2026 18:02 | 30 | 80.09 |
| 07/27/2026 18:00 | 41 | 79.96 |
| 07/27/2026 18:00 | 39 | 79.96 |
| 07/27/2026 18:00 | 1 | 79.96 |
| 07/27/2026 18:00 | 30 | 79.96 |
| 07/27/2026 18:00 | 10 | 79.96 |
| 07/27/2026 18:00 | 3 | 79.96 |
| 07/27/2026 18:00 | 2 | 79.96 |
| 07/27/2026 18:00 | 3 | 79.96 |
| 07/27/2026 18:00 | 16 | 80.00 |
| 07/27/2026 18:00 | 34 | 80.00 |
| 07/27/2026 18:00 | 5 | 80.06 |
| 07/27/2026 18:00 | 82 | 80.07 |
| 07/27/2026 18:00 | 41 | 80.08 |
| 07/27/2026 17:59 | 4 | 80.08 |
| 07/27/2026 17:59 | 41 | 80.09 |
| 07/27/2026 17:59 | 1 | 80.12 |
| 07/27/2026 17:58 | 7 | 80.12 |
| 07/27/2026 17:58 | 27 | 80.13 |
| 07/27/2026 17:58 | 25 | 80.13 |
| 07/27/2026 17:58 | 1 | 80.14 |
| 07/27/2026 17:58 | 10 | 80.14 |
| 07/27/2026 17:58 | 3 | 80.15 |
| 07/27/2026 17:58 | 15 | 80.16 |
| 07/27/2026 17:58 | 17 | 80.16 |
| 07/27/2026 17:58 | 3 | 80.16 |
| 07/27/2026 17:58 | 3 | 80.16 |
| 07/27/2026 17:58 | 1 | 80.16 |
| 07/27/2026 17:58 | 16 | 80.16 |
| 07/27/2026 17:58 | 1 | 80.16 |
| 07/27/2026 17:58 | 5 | 80.31 |
| 07/27/2026 17:54 | 15 | 80.20 |
| 07/27/2026 17:53 | 47 | 80.40 |
| 07/27/2026 17:53 | 20 | 80.33 |
| 07/27/2026 17:51 | 6 | 80.27 |
| 07/27/2026 17:50 | 94 | 80.27 |
| 07/27/2026 17:50 | 100 | 80.27 |
| 07/27/2026 17:50 | 18 | 80.25 |
| 07/27/2026 17:50 | 32 | 80.22 |
| 07/27/2026 17:47 | 3 | 80.08 |
| 07/27/2026 17:47 | 1 | 80.12 |
| 07/27/2026 17:47 | 5 | 80.13 |
| 07/27/2026 17:47 | 98 | 80.23 |
| 07/27/2026 17:47 | 10 | 80.18 |
| 07/27/2026 17:47 | 2 | 80.19 |
| 07/27/2026 17:47 | 5 | 80.19 |
| 07/27/2026 17:47 | 1 | 80.19 |
| 07/27/2026 17:47 | 40 | 80.20 |
| 07/27/2026 17:46 | 1 | 80.41 |
| 07/27/2026 17:46 | 100 | 80.45 |
| 07/27/2026 17:46 | 36 | 80.45 |
| 07/27/2026 17:46 | 30 | 80.45 |
| 07/27/2026 17:46 | 70 | 80.45 |
| 07/27/2026 17:46 | 19 | 80.45 |
| 07/27/2026 17:46 | 1 | 80.45 |
| 07/27/2026 17:46 | 1 | 80.44 |
| 07/27/2026 17:46 | 66 | 80.41 |
| 07/27/2026 17:46 | 20 | 80.39 |
| 07/27/2026 17:44 | 1 | 80.25 |
| 07/27/2026 17:44 | 66 | 80.35 |
| 07/27/2026 17:44 | 100 | 80.275 |
| 07/27/2026 17:44 | 1 | 80.35 |
| 07/27/2026 17:43 | 8 | 80.26 |
| 07/27/2026 17:42 | 10 | 80.34 |
| 07/27/2026 17:42 | 100 | 80.20 |
| 07/27/2026 17:41 | 36 | 80.16 |
| 07/27/2026 17:41 | 100 | 80.16 |
| 07/27/2026 17:41 | 29 | 80.055 |
| 07/27/2026 17:39 | 100 | 80.11 |
| 07/27/2026 17:39 | 46 | 80.09 |
| 07/27/2026 17:39 | 6 | 80.09 |
| 07/27/2026 17:38 | 6 | 80.09 |
| 07/27/2026 17:38 | 100 | 80.08 |
| 07/27/2026 17:34 | 21 | 80.04 |
| 07/27/2026 17:34 | 2 | 80.06 |
| 07/27/2026 17:34 | 1 | 80.06 |
| 07/27/2026 17:34 | 12 | 80.06 |
| 07/27/2026 17:34 | 88 | 80.06 |
| 07/27/2026 17:34 | 15 | 80.07 |
| 07/27/2026 17:34 | 25 | 80.19 |
| 07/27/2026 17:34 | 25 | 80.19 |
| 07/27/2026 17:34 | 25 | 80.19 |
| 07/27/2026 17:34 | 25 | 80.19 |
| 07/27/2026 17:34 | 42 | 80.20 |
| 07/27/2026 17:34 | 55 | 80.20 |
| 07/27/2026 17:34 | 41 | 80.20 |
| 07/27/2026 17:34 | 1 | 80.20 |
| 07/27/2026 17:33 | 38 | 80.06 |
| 07/27/2026 17:33 | 62 | 80.14 |
| 07/27/2026 17:32 | 100 | 80.14 |
| 07/27/2026 17:32 | 5 | 80.11 |
| 07/27/2026 17:32 | 20 | 80.09 |
| 07/27/2026 17:32 | 100 | 80.07 |
| 07/27/2026 17:32 | 20 | 80.03 |
| 07/27/2026 17:32 | 100 | 80.03 |
| 07/27/2026 17:32 | 1 | 80.00 |
| 07/27/2026 17:32 | 4 | 79.95 |
| 07/27/2026 17:32 | 1 | 79.95 |
| 07/27/2026 17:32 | 1 | 79.95 |
| 07/27/2026 17:32 | 1 | 79.95 |
| 07/27/2026 17:32 | 25 | 79.95 |
| 07/27/2026 17:32 | 1 | 79.95 |
| 07/27/2026 17:32 | 21 | 79.95 |
| 07/27/2026 17:32 | 25 | 79.95 |
| 07/27/2026 17:32 | 21 | 79.95 |
| 07/27/2026 17:32 | 100 | 79.95 |
| 07/27/2026 17:32 | 2 | 79.93 |
| 07/27/2026 17:31 | 15 | 79.89 |
| 07/27/2026 17:31 | 5 | 79.89 |
| 07/27/2026 17:31 | 100 | 79.89 |
| 07/27/2026 17:31 | 8 | 79.805 |
| 07/27/2026 17:30 | 5 | 79.805 |
| 07/27/2026 17:30 | 10 | 79.84 |
| 07/27/2026 17:30 | 1 | 79.84 |
| 07/27/2026 17:30 | 21 | 79.82 |
| 07/27/2026 17:30 | 21 | 79.81 |
| 07/27/2026 17:30 | 8 | 79.75 |
| 07/27/2026 17:29 | 60 | 79.76 |
| 07/27/2026 17:29 | 100 | 79.76 |
| 07/27/2026 17:28 | 12 | 79.65 |
| 07/27/2026 17:26 | 29 | 79.74 |
| 07/27/2026 17:24 | 60 | 79.75 |
| 07/27/2026 17:24 | 8 | 79.72 |
| 07/27/2026 17:23 | 29 | 79.78 |
| 07/27/2026 17:21 | 100 | 79.74 |
| 07/27/2026 17:21 | 300 | 79.73 |
| 07/27/2026 17:21 | 100 | 79.72 |
| 07/27/2026 17:21 | 100 | 79.73 |
| 07/27/2026 17:21 | 1 | 79.65 |
| 07/27/2026 17:20 | 17 | 79.67 |
| 07/27/2026 17:20 | 100 | 79.66 |
| 07/27/2026 17:20 | 100 | 79.65 |
| 07/27/2026 17:19 | 25 | 79.66 |
| 07/27/2026 17:19 | 25 | 79.66 |
| 07/27/2026 17:19 | 4 | 79.67 |
| 07/27/2026 17:19 | 3 | 79.67 |
| 07/27/2026 17:19 | 2 | 79.79 |
| 07/27/2026 17:19 | 1 | 79.82 |
| 07/27/2026 17:19 | 50 | 79.84 |
| 07/27/2026 17:19 | 1 | 79.84 |
| 07/27/2026 17:19 | 25 | 79.84 |
| 07/27/2026 17:18 | 98 | 79.85 |
| 07/27/2026 17:18 | 2 | 79.85 |
| 07/27/2026 17:18 | 100 | 79.90 |
| 07/27/2026 17:18 | 100 | 79.89 |
| 07/27/2026 17:18 | 100 | 79.82 |
| 07/27/2026 17:18 | 100 | 79.82 |
| 07/27/2026 17:18 | 33 | 79.82 |
| 07/27/2026 17:18 | 67 | 79.82 |
| 07/27/2026 17:18 | 100 | 79.82 |
| 07/27/2026 17:18 | 137 | 79.81 |
| 07/27/2026 17:18 | 63 | 79.81 |
| 07/27/2026 17:18 | 100 | 79.79 |
| 07/27/2026 17:17 | 100 | 79.77 |
| 07/27/2026 17:17 | 1 | 79.75 |
| 07/27/2026 17:16 | 15 | 79.68 |
| 07/27/2026 17:16 | 25 | 79.68 |
| 07/27/2026 17:16 | 43 | 79.69 |
| 07/27/2026 17:16 | 100 | 79.695 |
| 07/27/2026 17:16 | 100 | 79.695 |
| 07/27/2026 17:16 | 57 | 79.70 |
| 07/27/2026 17:16 | 22 | 79.70 |
| 07/27/2026 17:15 | 72 | 79.85 |
| 07/27/2026 17:15 | 5 | 79.81 |
| 07/27/2026 17:14 | 2 | 79.86 |
| 07/27/2026 17:14 | 2 | 79.99 |
| 07/27/2026 17:14 | 100 | 79.98 |
| 07/27/2026 17:13 | 1 | 79.85 |
| 07/27/2026 17:09 | 16 | 79.87 |
| 07/27/2026 17:09 | 6 | 79.90 |
| 07/27/2026 17:09 | 17 | 79.94 |
| 07/27/2026 17:09 | 26 | 79.96 |
| 07/27/2026 17:09 | 1 | 79.97 |
| 07/27/2026 17:08 | 1 | 80.03 |
| 07/27/2026 17:07 | 23 | 80.20 |
| 07/27/2026 17:07 | 77 | 80.20 |
| 07/27/2026 17:07 | 23 | 80.19 |
| 07/27/2026 17:07 | 77 | 80.19 |
| 07/27/2026 17:07 | 100 | 80.19 |
| 07/27/2026 17:07 | 100 | 80.18 |
| 07/27/2026 17:06 | 67 | 80.14 |
| 07/27/2026 17:06 | 33 | 80.14 |
| 07/27/2026 17:06 | 100 | 80.14 |
| 07/27/2026 17:06 | 49 | 80.11 |
| 07/27/2026 17:05 | 2 | 79.995 |
| 07/27/2026 17:04 | 100 | 80.05 |
| 07/27/2026 17:04 | 6 | 79.97 |
| 07/27/2026 17:04 | 6 | 79.91 |
| 07/27/2026 17:04 | 6 | 79.91 |
| 07/27/2026 17:04 | 6 | 79.91 |
| 07/27/2026 17:04 | 6 | 79.93 |
| 07/27/2026 17:04 | 6 | 79.93 |
| 07/27/2026 17:04 | 6 | 79.93 |
| 07/27/2026 17:04 | 6 | 79.93 |
| 07/27/2026 17:04 | 6 | 79.94 |
| 07/27/2026 17:03 | 3 | 80.05 |
| 07/27/2026 17:03 | 1 | 80.05 |
| 07/27/2026 17:03 | 100 | 80.06 |
| 07/27/2026 17:03 | 5 | 80.08 |
| 07/27/2026 17:03 | 60 | 80.11 |
| 07/27/2026 17:03 | 40 | 80.11 |
| 07/27/2026 17:03 | 100 | 80.12 |
| 07/27/2026 17:03 | 100 | 80.17 |
| 07/27/2026 17:03 | 73 | 80.18 |
| 07/27/2026 17:00 | 1 | 80.31 |
| 07/27/2026 17:00 | 1 | 80.45 |
| 07/27/2026 17:00 | 40 | 80.54 |
| 07/27/2026 17:00 | 100 | 80.48 |
| 07/27/2026 17:00 | 1 | 80.49 |
| 07/27/2026 17:00 | 2 | 80.49 |
| 07/27/2026 17:00 | 5 | 80.49 |
| 07/27/2026 17:00 | 40 | 80.52 |
| 07/27/2026 16:57 | 100 | 80.48 |
| 07/27/2026 16:57 | 2000 | 80.42 |
| 07/27/2026 16:57 | 97 | 80.41 |
| 07/27/2026 16:57 | 100 | 80.29 |
| 07/27/2026 16:57 | 43 | 80.30 |
| 07/27/2026 16:57 | 1 | 80.30 |
| 07/27/2026 16:57 | 35 | 80.29 |
| 07/27/2026 16:57 | 100 | 80.26 |
| 07/27/2026 16:57 | 100 | 80.25 |
| 07/27/2026 16:57 | 100 | 80.25 |
| 07/27/2026 16:57 | 1200 | 80.25 |
| 07/27/2026 16:57 | 800 | 80.25 |
| 07/27/2026 16:57 | 25 | 80.165 |
| 07/27/2026 16:56 | 11 | 80.21 |
| 07/27/2026 16:56 | 100 | 80.21 |
| 07/27/2026 16:56 | 1 | 80.21 |
| 07/27/2026 16:54 | 6 | 80.16 |
| 07/27/2026 16:54 | 3 | 80.11 |
| 07/27/2026 16:54 | 1 | 80.10 |
| 07/27/2026 16:54 | 1 | 80.09 |
| 07/27/2026 16:53 | 100 | 79.95 |
| 07/27/2026 16:53 | 4 | 79.93 |
| 07/27/2026 16:51 | 22 | 79.78 |
| 07/27/2026 16:51 | 20 | 79.67 |
| 07/27/2026 16:50 | 100 | 79.77 |
| 07/27/2026 16:48 | 100 | 79.57 |
| 07/27/2026 16:46 | 6 | 79.47 |
| 07/27/2026 16:46 | 17 | 79.35 |
| 07/27/2026 16:45 | 100 | 79.30 |
| 07/27/2026 16:45 | 100 | 79.30 |
| 07/27/2026 16:45 | 100 | 79.30 |
| 07/27/2026 16:45 | 100 | 79.30 |
| 07/27/2026 16:44 | 100 | 79.29 |
| 07/27/2026 16:44 | 100 | 79.29 |
| 07/27/2026 16:44 | 99 | 79.29 |
| 07/27/2026 16:44 | 1 | 79.29 |
| 07/27/2026 16:44 | 199 | 79.27 |
| 07/27/2026 16:44 | 1 | 79.27 |
| 07/27/2026 16:43 | 53 | 79.21 |
| 07/27/2026 16:43 | 100 | 79.23 |
| 07/27/2026 16:43 | 100 | 79.22 |
| 07/27/2026 16:43 | 100 | 79.21 |
| 07/27/2026 16:42 | 100 | 79.17 |
| 07/27/2026 16:42 | 100 | 79.17 |
| 07/27/2026 16:42 | 1 | 79.16 |
| 07/27/2026 16:42 | 100 | 79.16 |
| 07/27/2026 16:42 | 100 | 79.15 |
| 07/27/2026 16:42 | 15 | 79.15 |
| 07/27/2026 16:42 | 85 | 79.15 |
| 07/27/2026 16:41 | 25 | 79.08 |
| 07/27/2026 16:41 | 16 | 79.10 |
| 07/27/2026 16:41 | 84 | 79.10 |
| 07/27/2026 16:41 | 4 | 79.10 |
| 07/27/2026 16:41 | 6 | 79.10 |
| 07/27/2026 16:41 | 6 | 79.10 |
| 07/27/2026 16:40 | 43 | 79.11 |
| 07/27/2026 16:40 | 11 | 79.13 |
| 07/27/2026 16:38 | 100 | 79.29 |
| 07/27/2026 16:38 | 100 | 79.29 |
| 07/27/2026 16:38 | 1 | 79.29 |
| 07/27/2026 16:38 | 74 | 79.29 |
| 07/27/2026 16:38 | 26 | 79.29 |
| 07/27/2026 16:38 | 74 | 79.26 |
| 07/27/2026 16:38 | 25 | 79.26 |
| 07/27/2026 16:37 | 15 | 79.20 |
| 07/27/2026 16:37 | 2 | 79.24 |
| 07/27/2026 16:37 | 24 | 79.25 |
| 07/27/2026 16:37 | 1 | 79.26 |
| 07/27/2026 16:37 | 45 | 79.27 |
| 07/27/2026 16:37 | 55 | 79.27 |
| 07/27/2026 16:37 | 1 | 79.27 |
| 07/27/2026 16:37 | 45 | 79.27 |
| 07/27/2026 16:37 | 5 | 79.31 |
| 07/27/2026 16:37 | 1 | 79.31 |
| 07/27/2026 16:37 | 125 | 79.32 |
| 07/27/2026 16:37 | 100 | 79.32 |
| 07/27/2026 16:37 | 1 | 79.33 |
| 07/27/2026 16:37 | 1 | 79.33 |
| 07/27/2026 16:36 | 7 | 79.35 |
| 07/27/2026 16:36 | 100 | 79.35 |
| 07/27/2026 16:36 | 7 | 79.35 |
| 07/27/2026 16:36 | 1 | 79.39 |
| 07/27/2026 16:33 | 40 | 79.50 |
| 07/27/2026 16:33 | 100 | 79.49 |
| 07/27/2026 16:33 | 100 | 79.48 |
| 07/27/2026 16:33 | 100 | 79.43 |
| 07/27/2026 16:33 | 1 | 79.43 |
| 07/27/2026 16:32 | 1 | 79.34 |
| 07/27/2026 16:32 | 22 | 79.35 |
| 07/27/2026 16:32 | 20 | 79.35 |
| 07/27/2026 16:32 | 49 | 79.35 |
| 07/27/2026 16:31 | 100 | 79.42 |
| 07/27/2026 16:31 | 13 | 79.44 |
| 07/27/2026 16:31 | 87 | 79.44 |
| 07/27/2026 16:31 | 100 | 79.44 |
| 07/27/2026 16:31 | 24 | 79.43 |
| 07/27/2026 16:31 | 100 | 79.43 |
| 07/27/2026 16:31 | 76 | 79.43 |
| 07/27/2026 16:31 | 24 | 79.43 |
| 07/27/2026 16:31 | 6 | 79.42 |
| 07/27/2026 16:31 | 4 | 79.42 |
| 07/27/2026 16:31 | 100 | 79.42 |
| 07/27/2026 16:30 | 1 | 79.35 |
| 07/27/2026 16:30 | 100 | 79.36 |
| 07/27/2026 16:30 | 1 | 79.40 |
| 07/27/2026 16:26 | 1 | 79.455 |
| 07/27/2026 16:21 | 100 | 79.39 |
| 07/27/2026 16:21 | 1 | 79.39 |
| 07/27/2026 16:21 | 100 | 79.38 |
| 07/27/2026 16:21 | 100 | 79.35 |
| 07/27/2026 16:21 | 6 | 79.34 |
| 07/27/2026 16:21 | 100 | 79.34 |
| 07/27/2026 16:20 | 3 | 79.31 |
| 07/27/2026 16:20 | 9 | 79.31 |
| 07/27/2026 16:20 | 12 | 79.30 |
| 07/27/2026 16:20 | 12 | 79.30 |
| 07/27/2026 16:20 | 12 | 79.30 |
| 07/27/2026 16:20 | 100 | 79.22 |
| 07/27/2026 16:20 | 9 | 79.20 |
| 07/27/2026 16:20 | 12 | 79.14 |
| 07/27/2026 16:20 | 21 | 79.17 |
| 07/27/2026 16:20 | 21 | 79.17 |
| 07/27/2026 16:20 | 21 | 79.17 |
| 07/27/2026 16:20 | 2 | 79.22 |
| 07/27/2026 16:20 | 1 | 79.22 |
| 07/27/2026 16:17 | 25 | 79.36 |
| 07/27/2026 16:17 | 100 | 79.36 |
| 07/27/2026 16:17 | 1 | 79.36 |
| 07/27/2026 16:17 | 99 | 79.36 |
| 07/27/2026 16:17 | 7 | 79.35 |
| 07/27/2026 16:17 | 200 | 79.35 |
| 07/27/2026 16:14 | 1 | 79.23 |
| 07/27/2026 16:14 | 28 | 79.15 |
| 07/27/2026 16:14 | 72 | 79.15 |
| 07/27/2026 16:14 | 100 | 79.15 |
| 07/27/2026 16:14 | 100 | 79.15 |
| 07/27/2026 16:14 | 100 | 79.14 |
| 07/27/2026 16:14 | 100 | 79.14 |
| 07/27/2026 16:11 | 94 | 79.00 |
| 07/27/2026 16:11 | 6 | 79.00 |
| 07/27/2026 16:11 | 100 | 79.00 |
| 07/27/2026 16:09 | 48 | 79.20 |
| 07/27/2026 16:09 | 100 | 79.18 |
| 07/27/2026 16:09 | 1 | 79.17 |
| 07/27/2026 16:09 | 100 | 79.14 |
| 07/27/2026 16:09 | 1 | 79.13 |
| 07/27/2026 16:09 | 100 | 79.09 |
| 07/27/2026 16:09 | 36 | 79.08 |
| 07/27/2026 16:09 | 100 | 79.06 |
| 07/27/2026 16:09 | 4 | 79.09 |
| 07/27/2026 16:09 | 96 | 79.09 |
| 07/27/2026 16:09 | 100 | 79.09 |
| 07/27/2026 16:09 | 100 | 79.08 |
| 07/27/2026 16:09 | 100 | 79.08 |
| 07/27/2026 16:09 | 100 | 79.07 |
| 07/27/2026 16:08 | 100 | 79.03 |
| 07/27/2026 16:07 | 100 | 79.12 |
| 07/27/2026 16:07 | 6 | 79.18 |
| 07/27/2026 16:07 | 35 | 79.21 |
| 07/27/2026 16:07 | 1 | 79.22 |
| 07/27/2026 16:07 | 33 | 79.24 |
| 07/27/2026 16:07 | 50 | 79.25 |
| 07/27/2026 16:07 | 33 | 79.25 |
| 07/27/2026 16:07 | 94 | 79.39 |
| 07/27/2026 16:07 | 6 | 79.39 |
| 07/27/2026 16:07 | 100 | 79.39 |
| 07/27/2026 16:07 | 50 | 79.38 |
| 07/27/2026 16:07 | 50 | 79.38 |
| 07/27/2026 16:07 | 1 | 79.37 |
| 07/27/2026 16:07 | 51 | 79.37 |
| 07/27/2026 16:07 | 49 | 79.37 |
| 07/27/2026 16:07 | 100 | 79.37 |
| 07/27/2026 16:05 | 4 | 79.29 |
| 07/27/2026 16:05 | 17 | 79.32 |
| 07/27/2026 16:05 | 3 | 79.34 |
| 07/27/2026 16:05 | 1 | 79.34 |
| 07/27/2026 16:03 | 100 | 79.48 |
| 07/27/2026 16:03 | 100 | 79.48 |
| 07/27/2026 16:03 | 48 | 79.47 |
| 07/27/2026 16:03 | 180 | 79.47 |
| 07/27/2026 16:03 | 100 | 79.46 |
| 07/27/2026 16:02 | 100 | 79.55 |
| 07/27/2026 16:02 | 100 | 79.54 |
| 07/27/2026 16:02 | 100 | 79.54 |
| 07/27/2026 16:01 | 100 | 79.46 |
| 07/27/2026 16:01 | 100 | 79.46 |
| 07/27/2026 16:01 | 100 | 79.46 |
| 07/27/2026 16:01 | 100 | 79.45 |
| 07/27/2026 16:01 | 100 | 79.44 |
| 07/27/2026 16:01 | 100 | 79.44 |
| 07/27/2026 16:01 | 100 | 79.44 |
| 07/27/2026 16:01 | 100 | 79.41 |
| 07/27/2026 16:01 | 200 | 79.41 |
| 07/27/2026 16:00 | 14 | 79.39 |
| 07/27/2026 16:00 | 25 | 79.39 |
| 07/27/2026 16:00 | 100 | 79.39 |
| 07/27/2026 15:58 | 32 | 79.29 |
| 07/27/2026 15:58 | 20 | 79.29 |
| 07/27/2026 15:57 | 28 | 79.44 |
| 07/27/2026 15:57 | 12 | 79.44 |
| 07/27/2026 15:56 | 2 | 79.52 |
| 07/27/2026 15:56 | 28 | 79.52 |
| 07/27/2026 15:55 | 45 | 79.46 |
| 07/27/2026 15:54 | 1 | 79.29 |
| 07/27/2026 15:54 | 1 | 79.35 |
| 07/27/2026 15:54 | 1 | 79.50 |
| 07/27/2026 15:53 | 1 | 79.75 |
| 07/27/2026 15:47 | 70 | 79.77 |
| 07/27/2026 15:46 | 100 | 79.64 |
| 07/27/2026 15:46 | 100 | 79.64 |
| 07/27/2026 15:46 | 100 | 79.63 |
| 07/27/2026 15:46 | 100 | 79.63 |
| 07/27/2026 15:46 | 100 | 79.62 |
| 07/27/2026 15:46 | 100 | 79.62 |
| 07/27/2026 15:46 | 100 | 79.62 |
| 07/27/2026 15:46 | 100 | 79.47 |
| 07/27/2026 15:46 | 25 | 79.42 |
| 07/27/2026 15:46 | 100 | 79.35 |
| 07/27/2026 15:46 | 100 | 79.35 |
| 07/27/2026 15:46 | 32 | 79.34 |
| 07/27/2026 15:46 | 100 | 79.34 |
| 07/27/2026 15:46 | 100 | 79.33 |
| 07/27/2026 15:46 | 100 | 79.33 |
| 07/27/2026 15:46 | 100 | 79.31 |
| 07/27/2026 15:46 | 100 | 79.31 |
| 07/27/2026 15:46 | 70 | 79.31 |
| 07/27/2026 15:46 | 2 | 79.31 |
| 07/27/2026 15:46 | 1 | 79.31 |
| 07/27/2026 15:46 | 100 | 79.31 |
| 07/27/2026 15:46 | 27 | 79.31 |
| 07/27/2026 15:46 | 29 | 79.31 |
| 07/27/2026 15:46 | 300 | 79.28 |
| 07/27/2026 15:45 | 100 | 79.24 |
| 07/27/2026 15:45 | 55 | 79.25 |
| 07/27/2026 15:45 | 124 | 79.22 |
| 07/27/2026 15:45 | 61 | 79.22 |
| 07/27/2026 15:44 | 65 | 79.30 |
| 07/27/2026 15:44 | 60 | 79.50 |
| 07/27/2026 15:44 | 300 | 79.50 |
| 07/27/2026 15:44 | 1 | 79.53 |
| 07/27/2026 15:44 | 26 | 79.59 |
| 07/27/2026 15:41 | 14 | 79.605 |
| 07/27/2026 15:41 | 1 | 79.32 |
| 07/27/2026 15:40 | 1 | 79.27 |
| 07/27/2026 15:40 | 1 | 79.30 |
| 07/27/2026 15:39 | 1 | 79.27 |
| 07/27/2026 15:38 | 4 | 79.42 |
| 07/27/2026 15:38 | 94 | 79.70 |
| 07/27/2026 15:36 | 90 | 79.60 |
| 07/27/2026 15:36 | 12 | 79.60 |
| 07/27/2026 15:36 | 100 | 79.57 |
| 07/27/2026 15:36 | 31 | 79.57 |
| 07/27/2026 15:36 | 69 | 79.57 |
| 07/27/2026 15:36 | 100 | 79.57 |
| 07/27/2026 15:36 | 12 | 79.57 |
| 07/27/2026 15:36 | 88 | 79.57 |
| 07/27/2026 15:36 | 12 | 79.57 |
| 07/27/2026 15:36 | 100 | 79.50 |
| 07/27/2026 15:35 | 1 | 79.11 |
| 07/27/2026 15:33 | 100 | 79.28 |
| 07/27/2026 15:33 | 100 | 79.28 |
| 07/27/2026 15:33 | 15 | 79.01 |
| 07/27/2026 15:33 | 125 | 79.02 |
| 07/27/2026 15:33 | 40 | 79.03 |
| 07/27/2026 15:33 | 100 | 79.04 |
| 07/27/2026 15:32 | 200 | 79.43 |
| 07/27/2026 15:32 | 1 | 79.74 |
| 07/27/2026 15:32 | 1 | 79.78 |
| 07/27/2026 15:32 | 1 | 79.78 |
| 07/27/2026 15:32 | 28 | 79.83 |
| 07/27/2026 15:32 | 72 | 79.83 |
| 07/27/2026 15:32 | 1 | 79.84 |
| 07/27/2026 15:32 | 224 | 80.00 |
| 07/27/2026 15:32 | 1020 | 80.00 |
| 07/27/2026 15:32 | 225 | 80.00 |
| 07/27/2026 15:32 | 434 | 80.00 |
| 07/27/2026 15:32 | 100 | 79.915 |
| 07/27/2026 15:31 | 100 | 79.58 |
| 07/27/2026 15:31 | 100 | 79.71 |
| 07/27/2026 15:31 | 3 | 79.50 |
| 07/27/2026 15:31 | 100 | 79.80 |
| 07/27/2026 15:31 | 100 | 79.75 |
| 07/27/2026 15:31 | 100 | 79.73 |
| 07/27/2026 15:30 | 5 | 80.00 |
| 07/27/2026 15:30 | 6653 | 80.42 |
| 07/27/2026 15:30 | 6653 | 80.42 |