Large gap with delayed quotes
|
Last quote
07/27/2026
-
20:11:35
|
Bid
07/27/2026 -
20:11:35
|
Bid Volume |
Ask
07/27/2026 -
20:11:35
|
Ask Volume |
|---|---|---|---|---|
|
81.24
-1.06
(
-1.29% )
|
81.20
|
100 |
81.24
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 20:11 | 100 | 81.24 |
| 07/27/2026 20:11 | 25 | 81.215 |
| 07/27/2026 20:10 | 25 | 81.215 |
| 07/27/2026 20:07 | 7 | 81.26 |
| 07/27/2026 20:07 | 18 | 81.26 |
| 07/27/2026 20:07 | 82 | 81.26 |
| 07/27/2026 20:07 | 100 | 81.26 |
| 07/27/2026 20:06 | 10 | 81.24 |
| 07/27/2026 20:06 | 40 | 81.24 |
| 07/27/2026 20:03 | 25 | 81.21 |
| 07/27/2026 20:02 | 100 | 81.22 |
| 07/27/2026 20:02 | 89 | 81.22 |
| 07/27/2026 20:02 | 9 | 81.22 |
| 07/27/2026 20:02 | 2 | 81.22 |
| 07/27/2026 20:01 | 2 | 81.21 |
| 07/27/2026 20:01 | 4 | 81.21 |
| 07/27/2026 20:01 | 1 | 81.21 |
| 07/27/2026 20:01 | 16 | 81.18 |
| 07/27/2026 20:00 | 16 | 81.17 |
| 07/27/2026 19:58 | 3 | 81.16 |
| 07/27/2026 19:58 | 100 | 81.16 |
| 07/27/2026 19:56 | 100 | 81.14 |
| 07/27/2026 19:54 | 100 | 81.13 |
| 07/27/2026 19:54 | 100 | 81.14 |
| 07/27/2026 19:54 | 20 | 81.14 |
| 07/27/2026 19:53 | 100 | 81.16 |
| 07/27/2026 19:53 | 36 | 81.17 |
| 07/27/2026 19:53 | 64 | 81.17 |
| 07/27/2026 19:53 | 40 | 81.17 |
| 07/27/2026 19:52 | 82 | 81.15 |
| 07/27/2026 19:52 | 100 | 81.15 |
| 07/27/2026 19:51 | 20 | 81.12 |
| 07/27/2026 19:51 | 8 | 81.12 |
| 07/27/2026 19:50 | 100 | 81.11 |
| 07/27/2026 19:49 | 18 | 81.14 |
| 07/27/2026 19:46 | 1 | 81.17 |
| 07/27/2026 19:46 | 100 | 81.17 |
| 07/27/2026 19:44 | 100 | 81.19 |
| 07/27/2026 19:41 | 58 | 81.18 |
| 07/27/2026 19:41 | 18 | 81.18 |
| 07/27/2026 19:41 | 10 | 81.21 |
| 07/27/2026 19:39 | 20 | 81.21 |
| 07/27/2026 19:39 | 6 | 81.21 |
| 07/27/2026 19:36 | 1 | 81.24 |
| 07/27/2026 19:35 | 55 | 81.25 |
| 07/27/2026 19:31 | 4 | 81.25 |
| 07/27/2026 19:31 | 200 | 81.25 |
| 07/27/2026 19:29 | 100 | 81.26 |
| 07/27/2026 19:26 | 20 | 81.28 |
| 07/27/2026 19:25 | 20 | 81.29 |
| 07/27/2026 19:24 | 34 | 81.27 |
| 07/27/2026 19:21 | 100 | 81.295 |
| 07/27/2026 19:20 | 1 | 81.30 |
| 07/27/2026 19:20 | 1 | 81.30 |
| 07/27/2026 19:18 | 19 | 81.33 |
| 07/27/2026 19:18 | 1 | 81.33 |
| 07/27/2026 19:18 | 1 | 81.33 |
| 07/27/2026 19:17 | 20 | 81.35 |
| 07/27/2026 19:17 | 20 | 81.35 |
| 07/27/2026 19:17 | 20 | 81.35 |
| 07/27/2026 19:14 | 95 | 81.32 |
| 07/27/2026 19:14 | 20 | 81.30 |
| 07/27/2026 19:14 | 20 | 81.31 |
| 07/27/2026 19:14 | 70 | 81.31 |
| 07/27/2026 19:14 | 100 | 81.325 |
| 07/27/2026 19:13 | 5 | 81.33 |
| 07/27/2026 19:12 | 90 | 81.33 |
| 07/27/2026 19:12 | 20 | 81.33 |
| 07/27/2026 19:12 | 100 | 81.34 |
| 07/27/2026 19:11 | 100 | 81.325 |
| 07/27/2026 19:10 | 100 | 81.34 |
| 07/27/2026 19:10 | 16 | 81.34 |
| 07/27/2026 19:09 | 16 | 81.32 |
| 07/27/2026 19:09 | 16 | 81.32 |
| 07/27/2026 19:09 | 5 | 81.32 |
| 07/27/2026 19:09 | 11 | 81.32 |
| 07/27/2026 19:09 | 20 | 81.31 |
| 07/27/2026 19:09 | 67 | 81.31 |
| 07/27/2026 19:09 | 63 | 81.31 |
| 07/27/2026 19:05 | 17 | 81.33 |
| 07/27/2026 19:04 | 1 | 81.33 |
| 07/27/2026 19:04 | 16 | 81.345 |
| 07/27/2026 19:03 | 3 | 81.35 |
| 07/27/2026 19:03 | 6 | 81.36 |
| 07/27/2026 19:03 | 100 | 81.36 |
| 07/27/2026 19:00 | 9 | 81.32 |
| 07/27/2026 19:00 | 10 | 81.32 |
| 07/27/2026 19:00 | 100 | 81.32 |
| 07/27/2026 19:00 | 100 | 81.33 |
| 07/27/2026 18:59 | 3 | 81.35 |
| 07/27/2026 18:56 | 25 | 81.33 |
| 07/27/2026 18:55 | 33 | 81.37 |
| 07/27/2026 18:55 | 40 | 81.37 |
| 07/27/2026 18:55 | 16 | 81.33 |
| 07/27/2026 18:55 | 2 | 81.33 |
| 07/27/2026 18:52 | 20 | 81.35 |
| 07/27/2026 18:52 | 100 | 81.35 |
| 07/27/2026 18:52 | 100 | 81.36 |
| 07/27/2026 18:52 | 6 | 81.37 |
| 07/27/2026 18:51 | 100 | 81.40 |
| 07/27/2026 18:51 | 10 | 81.41 |
| 07/27/2026 18:51 | 100 | 81.41 |
| 07/27/2026 18:50 | 60 | 81.42 |
| 07/27/2026 18:50 | 40 | 81.42 |
| 07/27/2026 18:48 | 100 | 81.41 |
| 07/27/2026 18:48 | 6 | 81.42 |
| 07/27/2026 18:48 | 62 | 81.42 |
| 07/27/2026 18:48 | 6 | 81.42 |
| 07/27/2026 18:43 | 6 | 81.47 |
| 07/27/2026 18:43 | 18 | 81.47 |
| 07/27/2026 18:43 | 10 | 81.49 |
| 07/27/2026 18:42 | 100 | 81.48 |
| 07/27/2026 18:39 | 18 | 81.53 |
| 07/27/2026 18:38 | 100 | 81.57 |
| 07/27/2026 18:33 | 14 | 81.54 |
| 07/27/2026 18:32 | 2 | 81.56 |
| 07/27/2026 18:32 | 100 | 81.58 |
| 07/27/2026 18:32 | 90 | 81.58 |
| 07/27/2026 18:32 | 80 | 81.55 |
| 07/27/2026 18:32 | 100 | 81.54 |
| 07/27/2026 18:32 | 40 | 81.54 |
| 07/27/2026 18:31 | 58 | 81.50 |
| 07/27/2026 18:31 | 78 | 81.50 |
| 07/27/2026 18:28 | 8 | 81.53 |
| 07/27/2026 18:25 | 100 | 81.56 |
| 07/27/2026 18:25 | 100 | 81.56 |
| 07/27/2026 18:25 | 20 | 81.55 |
| 07/27/2026 18:25 | 1 | 81.55 |
| 07/27/2026 18:25 | 19 | 81.55 |
| 07/27/2026 18:25 | 1 | 81.55 |
| 07/27/2026 18:25 | 25 | 81.54 |
| 07/27/2026 18:25 | 100 | 81.53 |
| 07/27/2026 18:25 | 22 | 81.53 |
| 07/27/2026 18:24 | 100 | 81.51 |
| 07/27/2026 18:24 | 100 | 81.52 |
| 07/27/2026 18:23 | 100 | 81.59 |
| 07/27/2026 18:23 | 20 | 81.60 |
| 07/27/2026 18:23 | 100 | 81.60 |
| 07/27/2026 18:22 | 10 | 81.61 |
| 07/27/2026 18:21 | 100 | 81.595 |
| 07/27/2026 18:17 | 10 | 81.54 |
| 07/27/2026 18:17 | 30 | 81.54 |
| 07/27/2026 18:17 | 60 | 81.54 |
| 07/27/2026 18:16 | 100 | 81.50 |
| 07/27/2026 18:16 | 10 | 81.50 |
| 07/27/2026 18:14 | 21 | 81.49 |
| 07/27/2026 18:14 | 14 | 81.50 |
| 07/27/2026 18:14 | 2 | 81.50 |
| 07/27/2026 18:12 | 10 | 81.54 |
| 07/27/2026 18:10 | 81 | 81.52 |
| 07/27/2026 18:10 | 9 | 81.52 |
| 07/27/2026 18:10 | 90 | 81.52 |
| 07/27/2026 18:06 | 16 | 81.54 |
| 07/27/2026 18:05 | 20 | 81.595 |
| 07/27/2026 18:02 | 43 | 81.59 |
| 07/27/2026 18:00 | 21 | 81.62 |
| 07/27/2026 18:00 | 100 | 81.63 |
| 07/27/2026 18:00 | 100 | 81.63 |
| 07/27/2026 18:00 | 6 | 81.64 |
| 07/27/2026 17:59 | 4 | 81.64 |
| 07/27/2026 17:59 | 100 | 81.64 |
| 07/27/2026 17:59 | 20 | 81.65 |
| 07/27/2026 17:57 | 20 | 81.67 |
| 07/27/2026 17:57 | 80 | 81.67 |
| 07/27/2026 17:55 | 4 | 81.70 |
| 07/27/2026 17:55 | 80 | 81.70 |
| 07/27/2026 17:50 | 200 | 81.68 |
| 07/27/2026 17:47 | 100 | 81.73 |
| 07/27/2026 17:47 | 7 | 81.73 |
| 07/27/2026 17:47 | 31 | 81.73 |
| 07/27/2026 17:47 | 18 | 81.76 |
| 07/27/2026 17:47 | 5 | 81.76 |
| 07/27/2026 17:46 | 2 | 81.78 |
| 07/27/2026 17:46 | 100 | 81.77 |
| 07/27/2026 17:46 | 4 | 81.80 |
| 07/27/2026 17:44 | 6 | 81.78 |
| 07/27/2026 17:44 | 15 | 81.79 |
| 07/27/2026 17:42 | 100 | 81.79 |
| 07/27/2026 17:42 | 43 | 81.79 |
| 07/27/2026 17:42 | 100 | 81.80 |
| 07/27/2026 17:40 | 100 | 81.81 |
| 07/27/2026 17:40 | 100 | 81.82 |
| 07/27/2026 17:40 | 14 | 81.83 |
| 07/27/2026 17:40 | 22 | 81.84 |
| 07/27/2026 17:40 | 1 | 81.85 |
| 07/27/2026 17:40 | 4 | 81.85 |
| 07/27/2026 17:39 | 98 | 81.82 |
| 07/27/2026 17:37 | 90 | 81.78 |
| 07/27/2026 17:37 | 100 | 81.78 |
| 07/27/2026 17:36 | 2 | 81.82 |
| 07/27/2026 17:35 | 73 | 81.81 |
| 07/27/2026 17:35 | 87 | 81.81 |
| 07/27/2026 17:35 | 63 | 81.81 |
| 07/27/2026 17:35 | 50 | 81.81 |
| 07/27/2026 17:35 | 50 | 81.81 |
| 07/27/2026 17:35 | 50 | 81.795 |
| 07/27/2026 17:35 | 100 | 81.795 |
| 07/27/2026 17:35 | 69 | 81.73 |
| 07/27/2026 17:35 | 31 | 81.73 |
| 07/27/2026 17:35 | 87 | 81.71 |
| 07/27/2026 17:35 | 13 | 81.71 |
| 07/27/2026 17:35 | 15 | 81.685 |
| 07/27/2026 17:35 | 15 | 81.68 |
| 07/27/2026 17:35 | 1 | 81.68 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 555 | 81.71 |
| 07/27/2026 17:35 | 52 | 81.71 |
| 07/27/2026 17:35 | 393 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 1000 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.70 |
| 07/27/2026 17:35 | 2 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.72 |
| 07/27/2026 17:35 | 200 | 81.73 |
| 07/27/2026 17:35 | 50 | 81.71 |
| 07/27/2026 17:35 | 150 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 200 | 81.71 |
| 07/27/2026 17:35 | 64 | 81.71 |
| 07/27/2026 17:35 | 136 | 81.73 |
| 07/27/2026 17:35 | 64 | 81.73 |
| 07/27/2026 17:35 | 850 | 81.71 |
| 07/27/2026 17:35 | 150 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 242 | 81.71 |
| 07/27/2026 17:35 | 608 | 81.71 |
| 07/27/2026 17:35 | 150 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:35 | 750 | 81.71 |
| 07/27/2026 17:35 | 150 | 81.71 |
| 07/27/2026 17:35 | 100 | 81.71 |
| 07/27/2026 17:34 | 133 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.75 |
| 07/27/2026 17:34 | 556 | 81.71 |
| 07/27/2026 17:34 | 144 | 81.71 |
| 07/27/2026 17:34 | 150 | 81.71 |
| 07/27/2026 17:34 | 150 | 81.73 |
| 07/27/2026 17:34 | 118 | 81.72 |
| 07/27/2026 17:34 | 150 | 81.73 |
| 07/27/2026 17:34 | 32 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.75 |
| 07/27/2026 17:34 | 250 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.73 |
| 07/27/2026 17:34 | 100 | 81.74 |
| 07/27/2026 17:34 | 100 | 81.75 |
| 07/27/2026 17:34 | 150 | 81.76 |
| 07/27/2026 17:34 | 17 | 81.75 |
| 07/27/2026 17:34 | 85 | 81.77 |
| 07/27/2026 17:34 | 15 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.78 |
| 07/27/2026 17:34 | 88 | 81.72 |
| 07/27/2026 17:34 | 307 | 81.72 |
| 07/27/2026 17:34 | 100 | 81.72 |
| 07/27/2026 17:34 | 1 | 81.73 |
| 07/27/2026 17:34 | 1 | 81.74 |
| 07/27/2026 17:34 | 100 | 81.74 |
| 07/27/2026 17:34 | 1 | 81.75 |
| 07/27/2026 17:34 | 100 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.77 |
| 07/27/2026 17:34 | 100 | 81.78 |
| 07/27/2026 17:34 | 100 | 81.775 |
| 07/27/2026 17:34 | 80 | 81.75 |
| 07/27/2026 17:34 | 50 | 81.75 |
| 07/27/2026 17:34 | 100 | 81.76 |
| 07/27/2026 17:34 | 45 | 81.77 |
| 07/27/2026 17:34 | 50 | 81.79 |
| 07/27/2026 17:34 | 150 | 81.78 |
| 07/27/2026 17:34 | 160 | 81.79 |
| 07/27/2026 17:34 | 1 | 81.76 |
| 07/27/2026 17:34 | 161 | 81.74 |
| 07/27/2026 17:34 | 139 | 81.73 |
| 07/27/2026 17:34 | 61 | 81.73 |
| 07/27/2026 17:34 | 200 | 81.72 |
| 07/27/2026 17:34 | 200 | 81.73 |
| 07/27/2026 17:34 | 200 | 81.72 |
| 07/27/2026 17:34 | 175 | 81.72 |
| 07/27/2026 17:34 | 25 | 81.72 |
| 07/27/2026 17:34 | 140 | 81.71 |
| 07/27/2026 17:34 | 100 | 81.71 |
| 07/27/2026 17:34 | 154 | 81.74 |
| 07/27/2026 17:34 | 50 | 81.73 |
| 07/27/2026 17:34 | 50 | 81.75 |
| 07/27/2026 17:34 | 50 | 81.74 |
| 07/27/2026 17:34 | 150 | 81.75 |
| 07/27/2026 17:34 | 36 | 81.82 |
| 07/27/2026 17:34 | 179 | 81.82 |
| 07/27/2026 17:34 | 2 | 81.82 |
| 07/27/2026 17:34 | 19 | 81.82 |
| 07/27/2026 17:34 | 200 | 81.85 |
| 07/27/2026 17:34 | 50 | 81.86 |
| 07/27/2026 17:34 | 100 | 81.86 |
| 07/27/2026 17:34 | 168 | 81.85 |
| 07/27/2026 17:34 | 32 | 81.85 |
| 07/27/2026 17:34 | 75 | 81.83 |
| 07/27/2026 17:34 | 45 | 81.83 |
| 07/27/2026 17:34 | 80 | 81.84 |
| 07/27/2026 17:34 | 20 | 81.84 |
| 07/27/2026 17:34 | 200 | 81.83 |
| 07/27/2026 17:34 | 100 | 81.84 |
| 07/27/2026 17:34 | 3 | 81.84 |
| 07/27/2026 17:34 | 25 | 81.85 |
| 07/27/2026 17:34 | 25 | 81.85 |
| 07/27/2026 17:34 | 5 | 81.85 |
| 07/27/2026 17:34 | 26 | 81.86 |
| 07/27/2026 17:34 | 86 | 81.87 |
| 07/27/2026 17:34 | 75 | 81.88 |
| 07/27/2026 17:34 | 25 | 81.88 |
| 07/27/2026 17:34 | 25 | 81.875 |
| 07/27/2026 17:34 | 25 | 81.875 |
| 07/27/2026 17:34 | 25 | 81.875 |
| 07/27/2026 17:34 | 64 | 81.88 |
| 07/27/2026 17:34 | 12 | 81.88 |
| 07/27/2026 17:34 | 22 | 81.88 |
| 07/27/2026 17:34 | 36 | 81.88 |
| 07/27/2026 17:34 | 20 | 81.89 |
| 07/27/2026 17:34 | 80 | 81.89 |
| 07/27/2026 17:34 | 100 | 81.90 |
| 07/27/2026 17:34 | 100 | 81.90 |
| 07/27/2026 17:34 | 100 | 81.91 |
| 07/27/2026 17:34 | 14 | 81.91 |
| 07/27/2026 17:34 | 100 | 81.94 |
| 07/27/2026 17:34 | 79 | 81.92 |
| 07/27/2026 17:34 | 121 | 81.92 |
| 07/27/2026 17:32 | 1 | 81.95 |
| 07/27/2026 17:32 | 100 | 81.95 |
| 07/27/2026 17:31 | 200 | 81.88 |
| 07/27/2026 17:31 | 4 | 81.88 |
| 07/27/2026 17:31 | 7 | 81.89 |
| 07/27/2026 17:31 | 43 | 81.89 |
| 07/27/2026 17:30 | 100 | 81.91 |
| 07/27/2026 17:30 | 87 | 81.92 |
| 07/27/2026 17:30 | 200 | 81.92 |
| 07/27/2026 17:30 | 100 | 81.93 |
| 07/27/2026 17:30 | 100 | 81.935 |
| 07/27/2026 17:30 | 60 | 81.91 |
| 07/27/2026 17:30 | 5 | 81.90 |
| 07/27/2026 17:30 | 100 | 81.945 |
| 07/27/2026 17:29 | 20 | 81.94 |
| 07/27/2026 17:29 | 50 | 81.96 |
| 07/27/2026 17:29 | 25 | 81.96 |
| 07/27/2026 17:29 | 25 | 81.96 |
| 07/27/2026 17:28 | 26 | 81.96 |
| 07/27/2026 17:28 | 100 | 81.97 |
| 07/27/2026 17:26 | 800 | 81.94 |
| 07/27/2026 17:26 | 100 | 81.94 |
| 07/27/2026 17:25 | 100 | 81.945 |
| 07/27/2026 17:25 | 9 | 81.96 |
| 07/27/2026 17:25 | 16 | 81.97 |
| 07/27/2026 17:25 | 43 | 81.98 |
| 07/27/2026 17:25 | 1 | 81.99 |
| 07/27/2026 17:25 | 4 | 82.00 |
| 07/27/2026 17:23 | 24 | 82.03 |
| 07/27/2026 17:23 | 1 | 82.03 |
| 07/27/2026 17:21 | 40 | 82.04 |
| 07/27/2026 17:21 | 1 | 82.02 |
| 07/27/2026 17:21 | 99 | 82.02 |
| 07/27/2026 17:19 | 100 | 81.99 |
| 07/27/2026 17:18 | 1 | 81.98 |
| 07/27/2026 17:16 | 100 | 82.02 |
| 07/27/2026 17:16 | 40 | 82.03 |
| 07/27/2026 17:14 | 100 | 81.985 |
| 07/27/2026 17:14 | 200 | 82.00 |
| 07/27/2026 17:14 | 94 | 82.01 |
| 07/27/2026 17:14 | 1 | 82.01 |
| 07/27/2026 17:14 | 5 | 82.01 |
| 07/27/2026 17:14 | 16 | 82.00 |
| 07/27/2026 17:14 | 66 | 81.99 |
| 07/27/2026 17:14 | 84 | 81.99 |
| 07/27/2026 17:14 | 16 | 81.99 |
| 07/27/2026 17:13 | 100 | 81.98 |
| 07/27/2026 17:12 | 90 | 81.92 |
| 07/27/2026 17:11 | 94 | 81.94 |
| 07/27/2026 17:11 | 6 | 81.94 |
| 07/27/2026 17:11 | 75 | 81.90 |
| 07/27/2026 17:11 | 25 | 81.90 |
| 07/27/2026 17:11 | 40 | 81.90 |
| 07/27/2026 17:11 | 100 | 81.86 |
| 07/27/2026 17:11 | 100 | 81.86 |
| 07/27/2026 17:11 | 301 | 81.86 |
| 07/27/2026 17:10 | 1 | 81.88 |
| 07/27/2026 17:10 | 100 | 81.88 |
| 07/27/2026 17:10 | 7 | 81.88 |
| 07/27/2026 17:09 | 25 | 81.885 |
| 07/27/2026 17:09 | 25 | 81.885 |
| 07/27/2026 17:08 | 14 | 81.90 |
| 07/27/2026 17:08 | 90 | 81.88 |
| 07/27/2026 17:08 | 10 | 81.88 |
| 07/27/2026 17:06 | 40 | 81.93 |
| 07/27/2026 17:06 | 25 | 81.93 |
| 07/27/2026 17:06 | 40 | 81.93 |
| 07/27/2026 17:06 | 100 | 81.91 |
| 07/27/2026 17:06 | 100 | 81.905 |
| 07/27/2026 17:06 | 20 | 81.92 |
| 07/27/2026 17:06 | 20 | 81.92 |
| 07/27/2026 17:06 | 80 | 81.92 |
| 07/27/2026 17:06 | 7 | 81.92 |
| 07/27/2026 17:06 | 93 | 81.92 |
| 07/27/2026 17:06 | 7 | 81.92 |
| 07/27/2026 17:05 | 100 | 82.00 |
| 07/27/2026 17:05 | 20 | 82.00 |
| 07/27/2026 17:04 | 80 | 82.04 |
| 07/27/2026 17:03 | 5 | 82.08 |
| 07/27/2026 17:03 | 5 | 82.12 |
| 07/27/2026 17:03 | 3 | 82.15 |
| 07/27/2026 17:02 | 6 | 82.16 |
| 07/27/2026 17:02 | 19 | 82.17 |
| 07/27/2026 17:02 | 100 | 82.19 |
| 07/27/2026 17:01 | 100 | 82.16 |
| 07/27/2026 17:01 | 50 | 82.16 |
| 07/27/2026 17:01 | 50 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 100 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 25 | 82.16 |
| 07/27/2026 17:01 | 38 | 82.11 |
| 07/27/2026 17:01 | 339 | 82.11 |
| 07/27/2026 17:01 | 40 | 82.11 |
| 07/27/2026 17:00 | 75 | 82.09 |
| 07/27/2026 17:00 | 25 | 82.09 |
| 07/27/2026 17:00 | 100 | 82.08 |
| 07/27/2026 17:00 | 1000 | 82.08 |
| 07/27/2026 17:00 | 100 | 82.07 |
| 07/27/2026 17:00 | 100 | 82.07 |
| 07/27/2026 17:00 | 5 | 82.09 |
| 07/27/2026 17:00 | 5 | 82.11 |
| 07/27/2026 17:00 | 1 | 82.14 |
| 07/27/2026 16:59 | 100 | 82.135 |
| 07/27/2026 16:59 | 200 | 82.11 |
| 07/27/2026 16:59 | 43 | 82.12 |
| 07/27/2026 16:58 | 100 | 82.08 |
| 07/27/2026 16:58 | 80 | 82.05 |
| 07/27/2026 16:58 | 20 | 82.05 |
| 07/27/2026 16:58 | 40 | 82.04 |
| 07/27/2026 16:56 | 4 | 82.04 |
| 07/27/2026 16:56 | 100 | 82.06 |
| 07/27/2026 16:55 | 9 | 82.08 |
| 07/27/2026 16:55 | 100 | 82.10 |
| 07/27/2026 16:55 | 100 | 82.10 |
| 07/27/2026 16:54 | 18 | 82.095 |
| 07/27/2026 16:53 | 20 | 82.09 |
| 07/27/2026 16:52 | 100 | 82.06 |
| 07/27/2026 16:52 | 25 | 82.06 |
| 07/27/2026 16:52 | 25 | 82.06 |
| 07/27/2026 16:52 | 60 | 82.11 |
| 07/27/2026 16:52 | 60 | 82.11 |
| 07/27/2026 16:52 | 75 | 82.10 |
| 07/27/2026 16:52 | 25 | 82.10 |
| 07/27/2026 16:50 | 5 | 82.16 |
| 07/27/2026 16:50 | 25 | 82.175 |
| 07/27/2026 16:50 | 25 | 82.175 |
| 07/27/2026 16:50 | 5 | 82.18 |
| 07/27/2026 16:50 | 9 | 82.18 |
| 07/27/2026 16:50 | 100 | 82.19 |
| 07/27/2026 16:50 | 5 | 82.23 |
| 07/27/2026 16:49 | 100 | 82.24 |
| 07/27/2026 16:48 | 5 | 82.30 |
| 07/27/2026 16:48 | 5 | 82.33 |
| 07/27/2026 16:48 | 3 | 82.34 |
| 07/27/2026 16:47 | 9 | 82.35 |
| 07/27/2026 16:47 | 112 | 82.36 |
| 07/27/2026 16:47 | 123 | 82.36 |
| 07/27/2026 16:47 | 41 | 82.37 |
| 07/27/2026 16:47 | 150 | 82.37 |
| 07/27/2026 16:47 | 38 | 82.36 |
| 07/27/2026 16:47 | 762 | 82.36 |
| 07/27/2026 16:47 | 38 | 82.37 |
| 07/27/2026 16:47 | 112 | 82.37 |
| 07/27/2026 16:47 | 100 | 82.39 |
| 07/27/2026 16:45 | 2 | 82.39 |
| 07/27/2026 16:45 | 4 | 82.41 |
| 07/27/2026 16:45 | 100 | 82.42 |
| 07/27/2026 16:45 | 100 | 82.44 |
| 07/27/2026 16:45 | 23 | 82.46 |
| 07/27/2026 16:44 | 61 | 82.47 |
| 07/27/2026 16:44 | 14 | 82.47 |
| 07/27/2026 16:42 | 100 | 82.44 |
| 07/27/2026 16:42 | 100 | 82.43 |
| 07/27/2026 16:41 | 95 | 82.45 |
| 07/27/2026 16:41 | 5 | 82.45 |
| 07/27/2026 16:41 | 100 | 82.45 |
| 07/27/2026 16:40 | 10 | 82.44 |
| 07/27/2026 16:40 | 204 | 82.45 |
| 07/27/2026 16:40 | 100 | 82.45 |
| 07/27/2026 16:40 | 100 | 82.44 |
| 07/27/2026 16:40 | 100 | 82.42 |
| 07/27/2026 16:39 | 25 | 82.41 |
| 07/27/2026 16:39 | 5 | 82.36 |
| 07/27/2026 16:37 | 50 | 82.24 |
| 07/27/2026 16:36 | 10 | 82.20 |
| 07/27/2026 16:36 | 2 | 82.20 |
| 07/27/2026 16:36 | 88 | 82.20 |
| 07/27/2026 16:35 | 6 | 82.19 |
| 07/27/2026 16:34 | 6 | 82.14 |
| 07/27/2026 16:31 | 19 | 82.095 |
| 07/27/2026 16:31 | 3 | 82.09 |
| 07/27/2026 16:31 | 100 | 82.09 |
| 07/27/2026 16:31 | 1 | 82.10 |
| 07/27/2026 16:31 | 6 | 82.10 |
| 07/27/2026 16:31 | 1 | 82.09 |
| 07/27/2026 16:31 | 5 | 82.10 |
| 07/27/2026 16:31 | 100 | 82.12 |
| 07/27/2026 16:31 | 98 | 82.135 |
| 07/27/2026 16:31 | 2 | 82.135 |
| 07/27/2026 16:31 | 6 | 82.13 |
| 07/27/2026 16:31 | 1 | 82.13 |
| 07/27/2026 16:31 | 6 | 82.13 |
| 07/27/2026 16:31 | 32 | 82.105 |
| 07/27/2026 16:29 | 100 | 82.11 |
| 07/27/2026 16:29 | 60 | 82.11 |
| 07/27/2026 16:29 | 40 | 82.11 |
| 07/27/2026 16:29 | 8 | 82.09 |
| 07/27/2026 16:29 | 100 | 82.10 |
| 07/27/2026 16:27 | 16 | 82.13 |
| 07/27/2026 16:27 | 5 | 82.17 |
| 07/27/2026 16:27 | 100 | 82.175 |
| 07/27/2026 16:27 | 100 | 82.19 |
| 07/27/2026 16:24 | 874 | 82.19 |
| 07/27/2026 16:24 | 126 | 82.19 |
| 07/27/2026 16:24 | 42 | 82.18 |
| 07/27/2026 16:24 | 45 | 82.19 |
| 07/27/2026 16:24 | 6 | 82.20 |
| 07/27/2026 16:23 | 13 | 82.22 |
| 07/27/2026 16:23 | 27 | 82.22 |
| 07/27/2026 16:23 | 305 | 82.22 |
| 07/27/2026 16:23 | 50 | 82.21 |
| 07/27/2026 16:23 | 100 | 82.21 |
| 07/27/2026 16:23 | 400 | 82.20 |
| 07/27/2026 16:23 | 58 | 82.18 |
| 07/27/2026 16:23 | 90 | 82.18 |
| 07/27/2026 16:23 | 10 | 82.18 |
| 07/27/2026 16:23 | 89 | 82.21 |
| 07/27/2026 16:23 | 11 | 82.21 |
| 07/27/2026 16:23 | 31 | 82.23 |
| 07/27/2026 16:23 | 33 | 82.25 |
| 07/27/2026 16:23 | 45 | 82.25 |
| 07/27/2026 16:23 | 5 | 82.25 |
| 07/27/2026 16:23 | 100 | 82.26 |
| 07/27/2026 16:22 | 1 | 82.28 |
| 07/27/2026 16:22 | 57 | 82.26 |
| 07/27/2026 16:22 | 43 | 82.26 |
| 07/27/2026 16:22 | 400 | 82.26 |
| 07/27/2026 16:21 | 192 | 82.22 |
| 07/27/2026 16:21 | 8 | 82.22 |
| 07/27/2026 16:21 | 5 | 82.20 |
| 07/27/2026 16:19 | 100 | 82.22 |
| 07/27/2026 16:18 | 89 | 82.21 |
| 07/27/2026 16:18 | 3 | 82.21 |
| 07/27/2026 16:18 | 11 | 82.21 |
| 07/27/2026 16:18 | 1 | 82.22 |
| 07/27/2026 16:17 | 20 | 82.265 |
| 07/27/2026 16:17 | 20 | 82.265 |
| 07/27/2026 16:17 | 20 | 82.27 |
| 07/27/2026 16:17 | 9 | 82.27 |
| 07/27/2026 16:16 | 99 | 82.275 |
| 07/27/2026 16:16 | 1 | 82.275 |
| 07/27/2026 16:16 | 1 | 82.27 |
| 07/27/2026 16:16 | 25 | 82.27 |
| 07/27/2026 16:16 | 40 | 82.27 |
| 07/27/2026 16:15 | 1 | 82.27 |
| 07/27/2026 16:15 | 16 | 82.26 |
| 07/27/2026 16:13 | 5 | 82.32 |
| 07/27/2026 16:13 | 3 | 82.32 |
| 07/27/2026 16:12 | 6 | 82.35 |
| 07/27/2026 16:12 | 5 | 82.35 |
| 07/27/2026 16:12 | 89 | 82.35 |
| 07/27/2026 16:11 | 5 | 82.41 |
| 07/27/2026 16:11 | 100 | 82.38 |
| 07/27/2026 16:09 | 800 | 82.32 |
| 07/27/2026 16:09 | 1 | 82.30 |
| 07/27/2026 16:08 | 100 | 82.28 |
| 07/27/2026 16:08 | 100 | 82.29 |
| 07/27/2026 16:07 | 3 | 82.30 |
| 07/27/2026 16:05 | 2 | 82.33 |
| 07/27/2026 16:05 | 10 | 82.32 |
| 07/27/2026 16:05 | 1 | 82.32 |
| 07/27/2026 16:05 | 7 | 82.31 |
| 07/27/2026 16:05 | 1 | 82.32 |
| 07/27/2026 16:05 | 10 | 82.335 |
| 07/27/2026 16:04 | 75 | 82.34 |
| 07/27/2026 16:04 | 25 | 82.34 |
| 07/27/2026 16:04 | 200 | 82.32 |
| 07/27/2026 16:04 | 200 | 82.32 |
| 07/27/2026 16:03 | 1 | 82.39 |
| 07/27/2026 16:02 | 1 | 82.34 |
| 07/27/2026 16:01 | 1 | 82.26 |
| 07/27/2026 16:00 | 1 | 82.24 |
| 07/27/2026 16:00 | 100 | 82.21 |
| 07/27/2026 16:00 | 200 | 82.20 |
| 07/27/2026 15:59 | 40 | 82.13 |
| 07/27/2026 15:59 | 2 | 82.16 |
| 07/27/2026 15:58 | 100 | 82.20 |
| 07/27/2026 15:57 | 10 | 82.20 |
| 07/27/2026 15:57 | 100 | 82.20 |
| 07/27/2026 15:57 | 16 | 82.20 |
| 07/27/2026 15:57 | 84 | 82.20 |
| 07/27/2026 15:55 | 5 | 82.17 |
| 07/27/2026 15:54 | 25 | 82.24 |
| 07/27/2026 15:54 | 51 | 82.225 |
| 07/27/2026 15:54 | 100 | 82.23 |
| 07/27/2026 15:54 | 10 | 82.22 |
| 07/27/2026 15:53 | 17 | 82.23 |
| 07/27/2026 15:53 | 25 | 82.25 |
| 07/27/2026 15:51 | 12 | 82.18 |
| 07/27/2026 15:50 | 12 | 82.27 |
| 07/27/2026 15:50 | 200 | 82.28 |
| 07/27/2026 15:50 | 1 | 82.34 |
| 07/27/2026 15:50 | 25 | 82.345 |
| 07/27/2026 15:50 | 25 | 82.345 |
| 07/27/2026 15:50 | 25 | 82.345 |
| 07/27/2026 15:50 | 100 | 82.30 |
| 07/27/2026 15:50 | 100 | 82.29 |
| 07/27/2026 15:50 | 35 | 82.29 |
| 07/27/2026 15:50 | 200 | 82.22 |
| 07/27/2026 15:49 | 2 | 82.23 |
| 07/27/2026 15:48 | 100 | 82.20 |
| 07/27/2026 15:48 | 38 | 82.23 |
| 07/27/2026 15:45 | 49 | 82.22 |
| 07/27/2026 15:45 | 1 | 82.22 |
| 07/27/2026 15:45 | 100 | 82.22 |
| 07/27/2026 15:45 | 50 | 82.22 |
| 07/27/2026 15:45 | 1 | 82.22 |
| 07/27/2026 15:45 | 100 | 82.22 |
| 07/27/2026 15:45 | 99 | 82.22 |
| 07/27/2026 15:45 | 10 | 82.27 |
| 07/27/2026 15:45 | 427 | 82.27 |
| 07/27/2026 15:45 | 89 | 82.27 |
| 07/27/2026 15:44 | 100 | 82.24 |
| 07/27/2026 15:44 | 200 | 82.35 |
| 07/27/2026 15:44 | 100 | 82.30 |
| 07/27/2026 15:44 | 200 | 82.30 |
| 07/27/2026 15:43 | 100 | 82.33 |
| 07/27/2026 15:42 | 100 | 82.28 |
| 07/27/2026 15:42 | 100 | 82.28 |
| 07/27/2026 15:42 | 200 | 82.28 |
| 07/27/2026 15:42 | 100 | 82.28 |
| 07/27/2026 15:42 | 20 | 82.28 |
| 07/27/2026 15:42 | 5 | 82.28 |
| 07/27/2026 15:42 | 45 | 82.29 |
| 07/27/2026 15:42 | 50 | 82.29 |
| 07/27/2026 15:42 | 5 | 82.29 |
| 07/27/2026 15:42 | 25 | 82.29 |
| 07/27/2026 15:42 | 25 | 82.29 |
| 07/27/2026 15:42 | 25 | 82.29 |
| 07/27/2026 15:42 | 25 | 82.29 |
| 07/27/2026 15:42 | 200 | 82.29 |
| 07/27/2026 15:42 | 100 | 82.29 |
| 07/27/2026 15:42 | 66 | 82.29 |
| 07/27/2026 15:42 | 34 | 82.29 |
| 07/27/2026 15:41 | 100 | 82.31 |
| 07/27/2026 15:41 | 81 | 82.31 |
| 07/27/2026 15:41 | 19 | 82.31 |
| 07/27/2026 15:41 | 100 | 82.31 |
| 07/27/2026 15:40 | 25 | 82.185 |
| 07/27/2026 15:40 | 100 | 82.15 |
| 07/27/2026 15:40 | 49 | 82.16 |
| 07/27/2026 15:40 | 51 | 82.16 |
| 07/27/2026 15:40 | 49 | 82.16 |
| 07/27/2026 15:40 | 1 | 82.16 |
| 07/27/2026 15:40 | 50 | 82.16 |
| 07/27/2026 15:40 | 100 | 82.16 |
| 07/27/2026 15:39 | 1 | 82.19 |
| 07/27/2026 15:37 | 60 | 82.04 |
| 07/27/2026 15:37 | 400 | 82.03 |
| 07/27/2026 15:37 | 2 | 82.12 |
| 07/27/2026 15:36 | 200 | 82.07 |
| 07/27/2026 15:36 | 100 | 82.10 |
| 07/27/2026 15:36 | 21 | 82.11 |
| 07/27/2026 15:36 | 60 | 82.10 |
| 07/27/2026 15:36 | 1 | 82.09 |
| 07/27/2026 15:35 | 92 | 82.05 |
| 07/27/2026 15:35 | 100 | 82.16 |
| 07/27/2026 15:33 | 25 | 82.125 |
| 07/27/2026 15:33 | 25 | 82.125 |
| 07/27/2026 15:33 | 16 | 82.14 |
| 07/27/2026 15:32 | 150 | 82.21 |
| 07/27/2026 15:32 | 100 | 82.21 |
| 07/27/2026 15:31 | 86 | 82.19 |
| 07/27/2026 15:31 | 114 | 82.19 |
| 07/27/2026 15:31 | 100 | 82.19 |
| 07/27/2026 15:31 | 14 | 82.19 |
| 07/27/2026 15:31 | 86 | 82.19 |
| 07/27/2026 15:31 | 28 | 82.19 |
| 07/27/2026 15:31 | 72 | 82.19 |
| 07/27/2026 15:31 | 35 | 82.21 |
| 07/27/2026 15:31 | 65 | 82.20 |
| 07/27/2026 15:31 | 35 | 82.20 |
| 07/27/2026 15:31 | 1 | 82.18 |
| 07/27/2026 15:30 | 100 | 82.11 |
| 07/27/2026 15:30 | 100 | 82.13 |
| 07/27/2026 15:30 | 200 | 82.13 |
| 07/27/2026 15:30 | 1 | 82.14 |
| 07/27/2026 15:30 | 145 | 82.14 |
| 07/27/2026 15:30 | 1 | 82.14 |
| 07/27/2026 15:30 | 1 | 82.14 |
| 07/27/2026 15:30 | 5030 | 82.14 |
| 07/27/2026 15:30 | 5030 | 82.14 |