Large gap with delayed quotes
|
Last quote
07/27/2026
-
21:05:45
|
Bid
07/27/2026 -
21:16:10
|
Bid Volume |
Ask
07/27/2026 -
21:16:10
|
Ask Volume |
|---|---|---|---|---|
|
119.63
+3.79
(
+3.27% )
|
119.55
|
200 |
120.06
|
400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 21:16 | 19 | 119.57 |
| 07/27/2026 21:15 | 1 | 119.57 |
| 07/27/2026 21:15 | 1 | 119.815 |
| 07/27/2026 21:14 | 1 | 119.65 |
| 07/27/2026 21:14 | 5 | 119.65 |
| 07/27/2026 21:13 | 2 | 119.67 |
| 07/27/2026 21:11 | 1 | 119.65 |
| 07/27/2026 21:09 | 2 | 119.65 |
| 07/27/2026 21:07 | 1 | 119.67 |
| 07/27/2026 21:07 | 1 | 119.68 |
| 07/27/2026 21:06 | 1 | 119.66 |
| 07/27/2026 21:05 | 100 | 119.63 |
| 07/27/2026 21:05 | 100 | 119.65 |
| 07/27/2026 21:05 | 20 | 119.73 |
| 07/27/2026 21:05 | 32 | 119.74 |
| 07/27/2026 21:05 | 38 | 119.75 |
| 07/27/2026 21:04 | 2 | 119.76 |
| 07/27/2026 21:04 | 1 | 119.79 |
| 07/27/2026 21:03 | 1 | 119.85 |
| 07/27/2026 21:02 | 62 | 119.75 |
| 07/27/2026 21:02 | 70 | 119.75 |
| 07/27/2026 21:02 | 100 | 119.75 |
| 07/27/2026 21:02 | 100 | 119.76 |
| 07/27/2026 21:02 | 30 | 119.81 |
| 07/27/2026 21:02 | 5 | 119.86 |
| 07/27/2026 21:02 | 34 | 119.86 |
| 07/27/2026 21:00 | 300 | 120.00 |
| 07/27/2026 20:58 | 2 | 119.96 |
| 07/27/2026 20:58 | 2 | 119.96 |
| 07/27/2026 20:58 | 3 | 119.97 |
| 07/27/2026 20:58 | 20 | 119.98 |
| 07/27/2026 20:58 | 40 | 119.99 |
| 07/27/2026 20:58 | 60 | 119.99 |
| 07/27/2026 20:58 | 40 | 119.99 |
| 07/27/2026 20:58 | 100 | 120.00 |
| 07/27/2026 20:58 | 100 | 120.00 |
| 07/27/2026 20:58 | 100 | 120.00 |
| 07/27/2026 20:57 | 2 | 120.06 |
| 07/27/2026 20:56 | 1 | 120.05 |
| 07/27/2026 20:54 | 4 | 120.29 |
| 07/27/2026 20:47 | 64 | 120.03 |
| 07/27/2026 20:47 | 100 | 120.03 |
| 07/27/2026 20:47 | 100 | 120.04 |
| 07/27/2026 20:47 | 3 | 120.04 |
| 07/27/2026 20:47 | 11 | 120.04 |
| 07/27/2026 20:47 | 21 | 120.04 |
| 07/27/2026 20:47 | 79 | 120.04 |
| 07/27/2026 20:47 | 2 | 120.07 |
| 07/27/2026 20:47 | 14 | 120.07 |
| 07/27/2026 20:47 | 100 | 120.09 |
| 07/27/2026 20:47 | 100 | 120.09 |
| 07/27/2026 20:46 | 6 | 120.21 |
| 07/27/2026 20:46 | 83 | 120.13 |
| 07/27/2026 20:46 | 1 | 120.08 |
| 07/27/2026 20:46 | 100 | 120.12 |
| 07/27/2026 20:46 | 3 | 120.08 |
| 07/27/2026 20:46 | 5 | 120.08 |
| 07/27/2026 20:46 | 26 | 120.08 |
| 07/27/2026 20:46 | 1 | 120.08 |
| 07/27/2026 20:46 | 170 | 120.08 |
| 07/27/2026 20:46 | 30 | 120.08 |
| 07/27/2026 20:43 | 1 | 119.935 |
| 07/27/2026 20:41 | 3 | 119.93 |
| 07/27/2026 20:38 | 81 | 119.89 |
| 07/27/2026 20:35 | 4 | 119.84 |
| 07/27/2026 20:35 | 16 | 119.84 |
| 07/27/2026 20:35 | 2 | 119.84 |
| 07/27/2026 20:35 | 1 | 119.84 |
| 07/27/2026 20:35 | 1 | 119.68 |
| 07/27/2026 20:34 | 1 | 119.725 |
| 07/27/2026 20:33 | 1 | 119.64 |
| 07/27/2026 20:33 | 1 | 119.64 |
| 07/27/2026 20:32 | 1 | 119.64 |
| 07/27/2026 20:31 | 1 | 119.64 |
| 07/27/2026 20:31 | 1 | 119.65 |
| 07/27/2026 20:28 | 1 | 119.74 |
| 07/27/2026 20:27 | 1 | 119.705 |
| 07/27/2026 20:27 | 1 | 119.705 |
| 07/27/2026 20:26 | 1 | 119.705 |
| 07/27/2026 20:25 | 1 | 119.705 |
| 07/27/2026 20:24 | 1 | 119.705 |
| 07/27/2026 20:24 | 1 | 119.705 |
| 07/27/2026 20:23 | 1 | 119.62 |
| 07/27/2026 20:23 | 1 | 119.62 |
| 07/27/2026 20:22 | 1 | 119.68 |
| 07/27/2026 20:21 | 1 | 119.62 |
| 07/27/2026 20:20 | 1 | 119.62 |
| 07/27/2026 20:20 | 15 | 119.62 |
| 07/27/2026 20:19 | 1 | 119.62 |
| 07/27/2026 20:18 | 18 | 119.65 |
| 07/27/2026 20:18 | 10 | 119.65 |
| 07/27/2026 20:16 | 1 | 119.55 |
| 07/27/2026 20:08 | 28 | 119.48 |
| 07/27/2026 20:08 | 1 | 119.48 |
| 07/27/2026 20:07 | 1 | 119.48 |
| 07/27/2026 20:07 | 30 | 119.48 |
| 07/27/2026 20:07 | 64 | 119.48 |
| 07/27/2026 20:07 | 100 | 119.48 |
| 07/27/2026 20:07 | 10 | 119.49 |
| 07/27/2026 20:07 | 90 | 119.49 |
| 07/27/2026 20:07 | 4 | 119.49 |
| 07/27/2026 20:07 | 7 | 119.49 |
| 07/27/2026 20:07 | 89 | 119.49 |
| 07/27/2026 20:07 | 7 | 119.49 |
| 07/27/2026 20:07 | 1 | 119.50 |
| 07/27/2026 20:07 | 7 | 119.50 |
| 07/27/2026 20:07 | 100 | 119.50 |
| 07/27/2026 20:07 | 97 | 119.50 |
| 07/27/2026 20:07 | 1 | 119.50 |
| 07/27/2026 20:06 | 1 | 119.50 |
| 07/27/2026 20:06 | 1 | 119.50 |
| 07/27/2026 20:00 | 27 | 119.56 |
| 07/27/2026 20:00 | 100 | 119.56 |
| 07/27/2026 20:00 | 100 | 119.56 |
| 07/27/2026 20:00 | 18 | 119.56 |
| 07/27/2026 20:00 | 10 | 119.55 |
| 07/27/2026 19:59 | 1 | 119.31 |
| 07/27/2026 19:57 | 100 | 119.42 |
| 07/27/2026 19:57 | 100 | 119.42 |
| 07/27/2026 19:57 | 40 | 119.42 |
| 07/27/2026 19:57 | 60 | 119.42 |
| 07/27/2026 19:57 | 100 | 119.44 |
| 07/27/2026 19:57 | 100 | 119.44 |
| 07/27/2026 19:57 | 100 | 119.47 |
| 07/27/2026 19:56 | 50 | 119.56 |
| 07/27/2026 19:56 | 100 | 119.54 |
| 07/27/2026 19:56 | 9 | 119.53 |
| 07/27/2026 19:56 | 16 | 119.53 |
| 07/27/2026 19:56 | 24 | 119.53 |
| 07/27/2026 19:56 | 100 | 119.53 |
| 07/27/2026 19:56 | 300 | 119.53 |
| 07/27/2026 19:56 | 100 | 119.52 |
| 07/27/2026 19:52 | 20 | 119.51 |
| 07/27/2026 19:51 | 30 | 119.50 |
| 07/27/2026 19:50 | 30 | 119.49 |
| 07/27/2026 19:49 | 1 | 119.33 |
| 07/27/2026 19:49 | 40 | 119.48 |
| 07/27/2026 19:48 | 1 | 119.30 |
| 07/27/2026 19:47 | 1 | 119.30 |
| 07/27/2026 19:44 | 1 | 119.26 |
| 07/27/2026 19:43 | 1 | 119.25 |
| 07/27/2026 19:41 | 7 | 119.25 |
| 07/27/2026 19:41 | 24 | 119.25 |
| 07/27/2026 19:40 | 13 | 119.30 |
| 07/27/2026 19:40 | 1 | 119.31 |
| 07/27/2026 19:39 | 9 | 119.48 |
| 07/27/2026 19:28 | 5 | 119.45 |
| 07/27/2026 19:26 | 30 | 119.36 |
| 07/27/2026 19:26 | 10 | 119.36 |
| 07/27/2026 19:26 | 30 | 119.36 |
| 07/27/2026 19:26 | 100 | 119.36 |
| 07/27/2026 19:26 | 70 | 119.36 |
| 07/27/2026 19:26 | 70 | 119.37 |
| 07/27/2026 19:26 | 100 | 119.37 |
| 07/27/2026 19:26 | 30 | 119.37 |
| 07/27/2026 19:26 | 36 | 119.37 |
| 07/27/2026 19:26 | 34 | 119.37 |
| 07/27/2026 19:26 | 4 | 119.37 |
| 07/27/2026 19:26 | 100 | 119.37 |
| 07/27/2026 19:26 | 1 | 119.37 |
| 07/27/2026 19:26 | 100 | 119.38 |
| 07/27/2026 19:26 | 21 | 119.38 |
| 07/27/2026 19:26 | 17 | 119.38 |
| 07/27/2026 19:26 | 100 | 119.41 |
| 07/27/2026 19:26 | 100 | 119.44 |
| 07/27/2026 19:26 | 100 | 119.46 |
| 07/27/2026 19:26 | 2 | 119.48 |
| 07/27/2026 19:26 | 3 | 119.48 |
| 07/27/2026 19:26 | 2 | 119.48 |
| 07/27/2026 19:26 | 1 | 119.50 |
| 07/27/2026 19:26 | 1 | 119.50 |
| 07/27/2026 19:26 | 20 | 119.54 |
| 07/27/2026 19:26 | 60 | 119.54 |
| 07/27/2026 19:26 | 56 | 119.56 |
| 07/27/2026 19:26 | 40 | 119.56 |
| 07/27/2026 19:26 | 64 | 119.56 |
| 07/27/2026 19:26 | 64 | 119.57 |
| 07/27/2026 19:26 | 96 | 119.57 |
| 07/27/2026 19:26 | 100 | 119.57 |
| 07/27/2026 19:26 | 4 | 119.57 |
| 07/27/2026 19:26 | 1 | 119.58 |
| 07/27/2026 19:26 | 99 | 119.58 |
| 07/27/2026 19:26 | 100 | 119.58 |
| 07/27/2026 19:23 | 96 | 119.62 |
| 07/27/2026 19:23 | 90 | 119.64 |
| 07/27/2026 19:22 | 14 | 119.55 |
| 07/27/2026 19:18 | 1 | 119.77 |
| 07/27/2026 19:16 | 1 | 119.77 |
| 07/27/2026 19:07 | 60 | 119.78 |
| 07/27/2026 19:07 | 5 | 119.80 |
| 07/27/2026 19:07 | 100 | 119.77 |
| 07/27/2026 19:07 | 30 | 119.77 |
| 07/27/2026 19:04 | 60 | 119.60 |
| 07/27/2026 19:04 | 5 | 119.64 |
| 07/27/2026 19:03 | 5 | 119.63 |
| 07/27/2026 19:03 | 100 | 119.61 |
| 07/27/2026 19:03 | 60 | 119.61 |
| 07/27/2026 19:03 | 5 | 119.65 |
| 07/27/2026 19:03 | 49 | 119.65 |
| 07/27/2026 19:01 | 49 | 119.62 |
| 07/27/2026 19:01 | 51 | 119.62 |
| 07/27/2026 19:01 | 100 | 119.63 |
| 07/27/2026 19:01 | 100 | 119.65 |
| 07/27/2026 19:00 | 2 | 119.71 |
| 07/27/2026 18:59 | 6 | 119.64 |
| 07/27/2026 18:59 | 48 | 119.62 |
| 07/27/2026 18:59 | 50 | 119.63 |
| 07/27/2026 18:59 | 5 | 119.65 |
| 07/27/2026 18:58 | 40 | 119.73 |
| 07/27/2026 18:51 | 100 | 119.58 |
| 07/27/2026 18:51 | 20 | 119.58 |
| 07/27/2026 18:51 | 5 | 119.58 |
| 07/27/2026 18:51 | 80 | 119.58 |
| 07/27/2026 18:51 | 100 | 119.60 |
| 07/27/2026 18:51 | 1 | 119.60 |
| 07/27/2026 18:51 | 100 | 119.60 |
| 07/27/2026 18:51 | 5 | 119.60 |
| 07/27/2026 18:51 | 100 | 119.60 |
| 07/27/2026 18:51 | 100 | 119.60 |
| 07/27/2026 18:51 | 2 | 119.73 |
| 07/27/2026 18:46 | 1 | 119.76 |
| 07/27/2026 18:46 | 1 | 119.815 |
| 07/27/2026 18:46 | 100 | 119.79 |
| 07/27/2026 18:46 | 100 | 119.79 |
| 07/27/2026 18:46 | 76 | 119.78 |
| 07/27/2026 18:46 | 4 | 119.78 |
| 07/27/2026 18:45 | 4 | 119.79 |
| 07/27/2026 18:44 | 2 | 119.59 |
| 07/27/2026 18:44 | 6 | 119.59 |
| 07/27/2026 18:44 | 16 | 119.79 |
| 07/27/2026 18:44 | 1 | 119.65 |
| 07/27/2026 18:44 | 5 | 119.65 |
| 07/27/2026 18:42 | 10 | 119.45 |
| 07/27/2026 18:42 | 104 | 119.42 |
| 07/27/2026 18:42 | 29 | 119.42 |
| 07/27/2026 18:42 | 17 | 119.42 |
| 07/27/2026 18:42 | 83 | 119.42 |
| 07/27/2026 18:42 | 67 | 119.42 |
| 07/27/2026 18:42 | 33 | 119.42 |
| 07/27/2026 18:42 | 100 | 119.42 |
| 07/27/2026 18:42 | 100 | 119.41 |
| 07/27/2026 18:42 | 50 | 119.36 |
| 07/27/2026 18:38 | 1 | 119.36 |
| 07/27/2026 18:38 | 100 | 119.24 |
| 07/27/2026 18:38 | 100 | 119.24 |
| 07/27/2026 18:38 | 20 | 119.24 |
| 07/27/2026 18:38 | 20 | 119.24 |
| 07/27/2026 18:35 | 9 | 119.49 |
| 07/27/2026 18:35 | 2 | 119.46 |
| 07/27/2026 18:31 | 1 | 119.48 |
| 07/27/2026 18:30 | 4 | 119.40 |
| 07/27/2026 18:30 | 25 | 119.38 |
| 07/27/2026 18:30 | 5 | 119.41 |
| 07/27/2026 18:29 | 5 | 119.415 |
| 07/27/2026 18:29 | 5 | 119.40 |
| 07/27/2026 18:25 | 2 | 119.46 |
| 07/27/2026 18:25 | 4 | 119.56 |
| 07/27/2026 18:25 | 9 | 119.31 |
| 07/27/2026 18:25 | 100 | 119.26 |
| 07/27/2026 18:25 | 3 | 119.26 |
| 07/27/2026 18:25 | 97 | 119.26 |
| 07/27/2026 18:24 | 100 | 119.26 |
| 07/27/2026 18:24 | 203 | 119.26 |
| 07/27/2026 18:24 | 3 | 119.26 |
| 07/27/2026 18:24 | 100 | 119.25 |
| 07/27/2026 18:23 | 2 | 119.11 |
| 07/27/2026 18:23 | 5 | 119.12 |
| 07/27/2026 18:23 | 100 | 119.16 |
| 07/27/2026 18:23 | 100 | 119.17 |
| 07/27/2026 18:23 | 100 | 119.17 |
| 07/27/2026 18:23 | 10 | 119.18 |
| 07/27/2026 18:23 | 13 | 119.18 |
| 07/27/2026 18:22 | 10 | 119.24 |
| 07/27/2026 18:22 | 35 | 119.23 |
| 07/27/2026 18:22 | 39 | 119.23 |
| 07/27/2026 18:22 | 61 | 119.23 |
| 07/27/2026 18:22 | 18 | 119.24 |
| 07/27/2026 18:22 | 40 | 119.25 |
| 07/27/2026 18:21 | 32 | 119.27 |
| 07/27/2026 18:21 | 18 | 119.27 |
| 07/27/2026 18:21 | 10 | 119.27 |
| 07/27/2026 18:19 | 6 | 119.56 |
| 07/27/2026 18:19 | 1 | 119.56 |
| 07/27/2026 18:19 | 1 | 119.56 |
| 07/27/2026 18:19 | 5 | 119.56 |
| 07/27/2026 18:19 | 2 | 119.56 |
| 07/27/2026 18:19 | 2 | 119.56 |
| 07/27/2026 18:19 | 4 | 119.57 |
| 07/27/2026 18:19 | 81 | 119.57 |
| 07/27/2026 18:19 | 2 | 119.57 |
| 07/27/2026 18:19 | 59 | 119.59 |
| 07/27/2026 18:19 | 41 | 119.59 |
| 07/27/2026 18:19 | 40 | 119.60 |
| 07/27/2026 18:19 | 20 | 119.61 |
| 07/27/2026 18:19 | 13 | 119.61 |
| 07/27/2026 18:19 | 87 | 119.61 |
| 07/27/2026 18:19 | 77 | 119.61 |
| 07/27/2026 18:19 | 23 | 119.61 |
| 07/27/2026 18:19 | 64 | 119.61 |
| 07/27/2026 18:19 | 100 | 119.62 |
| 07/27/2026 18:19 | 30 | 119.62 |
| 07/27/2026 18:19 | 1 | 119.77 |
| 07/27/2026 18:19 | 2 | 119.79 |
| 07/27/2026 18:18 | 2 | 119.92 |
| 07/27/2026 18:18 | 82 | 119.79 |
| 07/27/2026 18:18 | 25 | 119.97 |
| 07/27/2026 18:18 | 62 | 119.97 |
| 07/27/2026 18:18 | 25 | 119.96 |
| 07/27/2026 18:18 | 13 | 119.97 |
| 07/27/2026 18:18 | 6 | 119.84 |
| 07/27/2026 18:18 | 20 | 119.82 |
| 07/27/2026 18:16 | 75 | 119.63 |
| 07/27/2026 18:16 | 25 | 119.63 |
| 07/27/2026 18:16 | 1 | 119.66 |
| 07/27/2026 18:16 | 2 | 119.65 |
| 07/27/2026 18:16 | 1 | 119.65 |
| 07/27/2026 18:16 | 4 | 119.61 |
| 07/27/2026 18:16 | 40 | 119.61 |
| 07/27/2026 18:16 | 1 | 119.61 |
| 07/27/2026 18:16 | 3 | 119.61 |
| 07/27/2026 18:16 | 2 | 119.61 |
| 07/27/2026 18:16 | 54 | 119.61 |
| 07/27/2026 18:16 | 100 | 119.61 |
| 07/27/2026 18:16 | 50 | 119.55 |
| 07/27/2026 18:14 | 7 | 119.29 |
| 07/27/2026 18:14 | 8 | 119.29 |
| 07/27/2026 18:13 | 8 | 119.29 |
| 07/27/2026 18:11 | 10 | 119.25 |
| 07/27/2026 18:10 | 1 | 119.23 |
| 07/27/2026 18:10 | 25 | 119.25 |
| 07/27/2026 18:10 | 55 | 119.25 |
| 07/27/2026 18:10 | 25 | 119.25 |
| 07/27/2026 18:10 | 30 | 119.27 |
| 07/27/2026 18:10 | 5 | 119.27 |
| 07/27/2026 18:10 | 12 | 119.27 |
| 07/27/2026 18:10 | 8 | 119.27 |
| 07/27/2026 18:10 | 100 | 119.27 |
| 07/27/2026 18:10 | 100 | 119.28 |
| 07/27/2026 18:10 | 100 | 119.28 |
| 07/27/2026 18:10 | 31 | 119.28 |
| 07/27/2026 18:10 | 69 | 119.28 |
| 07/27/2026 18:10 | 31 | 119.28 |
| 07/27/2026 18:10 | 100 | 119.29 |
| 07/27/2026 18:10 | 100 | 119.29 |
| 07/27/2026 18:09 | 100 | 119.33 |
| 07/27/2026 18:09 | 100 | 119.55 |
| 07/27/2026 18:09 | 1 | 119.43 |
| 07/27/2026 18:09 | 3 | 119.50 |
| 07/27/2026 18:09 | 10 | 119.49 |
| 07/27/2026 18:09 | 2 | 119.49 |
| 07/27/2026 18:09 | 24 | 119.36 |
| 07/27/2026 18:08 | 3 | 119.21 |
| 07/27/2026 18:07 | 1 | 119.35 |
| 07/27/2026 18:07 | 5 | 119.24 |
| 07/27/2026 18:05 | 1 | 119.08 |
| 07/27/2026 18:04 | 1 | 119.08 |
| 07/27/2026 18:04 | 11 | 119.08 |
| 07/27/2026 18:04 | 6 | 119.23 |
| 07/27/2026 18:04 | 16 | 118.97 |
| 07/27/2026 18:03 | 4 | 118.96 |
| 07/27/2026 18:02 | 2 | 118.96 |
| 07/27/2026 18:02 | 2 | 118.97 |
| 07/27/2026 18:00 | 8 | 119.02 |
| 07/27/2026 18:00 | 1 | 119.02 |
| 07/27/2026 17:59 | 7 | 119.01 |
| 07/27/2026 17:57 | 2 | 119.01 |
| 07/27/2026 17:57 | 7 | 118.97 |
| 07/27/2026 17:56 | 1 | 119.00 |
| 07/27/2026 17:56 | 1 | 119.01 |
| 07/27/2026 17:54 | 7 | 119.01 |
| 07/27/2026 17:54 | 1 | 119.03 |
| 07/27/2026 17:49 | 12 | 118.81 |
| 07/27/2026 17:47 | 2 | 118.78 |
| 07/27/2026 17:47 | 2 | 118.76 |
| 07/27/2026 17:46 | 3 | 118.76 |
| 07/27/2026 17:46 | 1 | 118.74 |
| 07/27/2026 17:46 | 5 | 118.53 |
| 07/27/2026 17:45 | 2 | 118.675 |
| 07/27/2026 17:44 | 1 | 118.58 |
| 07/27/2026 17:44 | 2 | 118.58 |
| 07/27/2026 17:44 | 82 | 118.58 |
| 07/27/2026 17:44 | 18 | 118.58 |
| 07/27/2026 17:43 | 10 | 118.43 |
| 07/27/2026 17:43 | 10 | 118.43 |
| 07/27/2026 17:40 | 2 | 118.35 |
| 07/27/2026 17:39 | 10 | 118.22 |
| 07/27/2026 17:38 | 3 | 118.01 |
| 07/27/2026 17:38 | 2 | 118.01 |
| 07/27/2026 17:38 | 1 | 118.19 |
| 07/27/2026 17:36 | 3 | 118.01 |
| 07/27/2026 17:36 | 2 | 118.155 |
| 07/27/2026 17:36 | 7 | 118.18 |
| 07/27/2026 17:35 | 1 | 118.03 |
| 07/27/2026 17:33 | 1 | 118.14 |
| 07/27/2026 17:33 | 10 | 118.14 |
| 07/27/2026 17:32 | 3 | 118.10 |
| 07/27/2026 17:32 | 7 | 118.10 |
| 07/27/2026 17:32 | 80 | 118.10 |
| 07/27/2026 17:32 | 14 | 118.12 |
| 07/27/2026 17:32 | 6 | 118.12 |
| 07/27/2026 17:32 | 1 | 118.32 |
| 07/27/2026 17:32 | 17 | 118.31 |
| 07/27/2026 17:31 | 6 | 118.13 |
| 07/27/2026 17:31 | 3 | 118.16 |
| 07/27/2026 17:31 | 1 | 118.21 |
| 07/27/2026 17:31 | 6 | 118.16 |
| 07/27/2026 17:30 | 7 | 118.30 |
| 07/27/2026 17:30 | 9 | 118.30 |
| 07/27/2026 17:29 | 5 | 118.27 |
| 07/27/2026 17:29 | 9 | 118.31 |
| 07/27/2026 17:27 | 9 | 118.29 |
| 07/27/2026 17:27 | 100 | 118.34 |
| 07/27/2026 17:27 | 1 | 118.33 |
| 07/27/2026 17:27 | 27 | 118.33 |
| 07/27/2026 17:27 | 23 | 118.33 |
| 07/27/2026 17:27 | 3 | 118.33 |
| 07/27/2026 17:27 | 18 | 118.30 |
| 07/27/2026 17:27 | 1 | 118.30 |
| 07/27/2026 17:27 | 1 | 118.27 |
| 07/27/2026 17:27 | 1 | 118.24 |
| 07/27/2026 17:27 | 28 | 118.22 |
| 07/27/2026 17:27 | 1 | 118.22 |
| 07/27/2026 17:27 | 60 | 118.22 |
| 07/27/2026 17:27 | 1 | 118.22 |
| 07/27/2026 17:27 | 1 | 118.22 |
| 07/27/2026 17:27 | 1 | 118.22 |
| 07/27/2026 17:26 | 4 | 118.22 |
| 07/27/2026 17:26 | 4 | 118.22 |
| 07/27/2026 17:26 | 4 | 118.22 |
| 07/27/2026 17:26 | 1 | 118.18 |
| 07/27/2026 17:26 | 9 | 118.18 |
| 07/27/2026 17:26 | 1 | 118.15 |
| 07/27/2026 17:26 | 100 | 118.14 |
| 07/27/2026 17:26 | 6 | 117.935 |
| 07/27/2026 17:25 | 17 | 118.12 |
| 07/27/2026 17:25 | 100 | 118.10 |
| 07/27/2026 17:25 | 50 | 118.00 |
| 07/27/2026 17:23 | 3 | 117.87 |
| 07/27/2026 17:23 | 4 | 117.88 |
| 07/27/2026 17:22 | 2 | 118.015 |
| 07/27/2026 17:18 | 1 | 117.88 |
| 07/27/2026 17:17 | 2 | 117.88 |
| 07/27/2026 17:16 | 35 | 118.17 |
| 07/27/2026 17:16 | 1 | 118.07 |
| 07/27/2026 17:15 | 9 | 118.16 |
| 07/27/2026 17:15 | 20 | 118.03 |
| 07/27/2026 17:15 | 8 | 118.05 |
| 07/27/2026 17:15 | 300 | 118.05 |
| 07/27/2026 17:14 | 2 | 117.98 |
| 07/27/2026 17:14 | 7 | 118.20 |
| 07/27/2026 17:13 | 3 | 118.25 |
| 07/27/2026 17:11 | 3 | 118.22 |
| 07/27/2026 17:09 | 1 | 118.03 |
| 07/27/2026 17:09 | 100 | 118.00 |
| 07/27/2026 17:09 | 100 | 118.00 |
| 07/27/2026 17:08 | 1 | 118.01 |
| 07/27/2026 17:06 | 1 | 118.00 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:03 | 99 | 117.88 |
| 07/27/2026 17:03 | 100 | 117.88 |
| 07/27/2026 17:03 | 1 | 117.89 |
| 07/27/2026 17:03 | 1 | 117.91 |
| 07/27/2026 17:03 | 20 | 117.92 |
| 07/27/2026 17:03 | 2 | 117.92 |
| 07/27/2026 17:03 | 3 | 117.92 |
| 07/27/2026 17:02 | 2 | 118.06 |
| 07/27/2026 17:01 | 20 | 118.02 |
| 07/27/2026 17:01 | 100 | 118.04 |
| 07/27/2026 17:01 | 100 | 118.04 |
| 07/27/2026 17:00 | 100 | 118.12 |
| 07/27/2026 17:00 | 46 | 118.12 |
| 07/27/2026 17:00 | 54 | 118.12 |
| 07/27/2026 17:00 | 100 | 118.12 |
| 07/27/2026 17:00 | 46 | 118.13 |
| 07/27/2026 17:00 | 100 | 118.14 |
| 07/27/2026 17:00 | 100 | 118.14 |
| 07/27/2026 17:00 | 1 | 118.36 |
| 07/27/2026 17:00 | 100 | 118.12 |
| 07/27/2026 17:00 | 72 | 118.12 |
| 07/27/2026 17:00 | 28 | 118.12 |
| 07/27/2026 16:59 | 2 | 117.95 |
| 07/27/2026 16:54 | 12 | 117.97 |
| 07/27/2026 16:54 | 2 | 117.90 |
| 07/27/2026 16:53 | 3 | 117.63 |
| 07/27/2026 16:53 | 100 | 117.60 |
| 07/27/2026 16:53 | 198 | 117.60 |
| 07/27/2026 16:53 | 100 | 117.60 |
| 07/27/2026 16:52 | 2 | 117.45 |
| 07/27/2026 16:49 | 100 | 117.30 |
| 07/27/2026 16:49 | 100 | 117.30 |
| 07/27/2026 16:49 | 100 | 117.30 |
| 07/27/2026 16:49 | 64 | 117.31 |
| 07/27/2026 16:49 | 100 | 117.31 |
| 07/27/2026 16:49 | 50 | 117.31 |
| 07/27/2026 16:49 | 50 | 117.31 |
| 07/27/2026 16:49 | 64 | 117.31 |
| 07/27/2026 16:49 | 100 | 117.31 |
| 07/27/2026 16:49 | 50 | 117.32 |
| 07/27/2026 16:49 | 100 | 117.33 |
| 07/27/2026 16:48 | 30 | 117.60 |
| 07/27/2026 16:48 | 22 | 117.46 |
| 07/27/2026 16:48 | 67 | 117.42 |
| 07/27/2026 16:48 | 33 | 117.42 |
| 07/27/2026 16:48 | 14 | 117.37 |
| 07/27/2026 16:48 | 20 | 117.32 |
| 07/27/2026 16:48 | 16 | 117.32 |
| 07/27/2026 16:48 | 20 | 117.30 |
| 07/27/2026 16:48 | 1 | 117.30 |
| 07/27/2026 16:48 | 1 | 117.28 |
| 07/27/2026 16:48 | 100 | 117.25 |
| 07/27/2026 16:48 | 99 | 117.25 |
| 07/27/2026 16:48 | 87 | 117.20 |
| 07/27/2026 16:48 | 100 | 117.19 |
| 07/27/2026 16:46 | 25 | 117.02 |
| 07/27/2026 16:46 | 25 | 117.02 |
| 07/27/2026 16:46 | 25 | 117.02 |
| 07/27/2026 16:46 | 25 | 117.02 |
| 07/27/2026 16:46 | 1 | 117.08 |
| 07/27/2026 16:45 | 1 | 116.98 |
| 07/27/2026 16:44 | 1 | 116.81 |
| 07/27/2026 16:44 | 5 | 116.81 |
| 07/27/2026 16:44 | 12 | 116.81 |
| 07/27/2026 16:44 | 2 | 117.08 |
| 07/27/2026 16:39 | 1 | 116.94 |
| 07/27/2026 16:39 | 100 | 116.93 |
| 07/27/2026 16:39 | 3 | 116.77 |
| 07/27/2026 16:39 | 2 | 116.92 |
| 07/27/2026 16:39 | 98 | 116.92 |
| 07/27/2026 16:39 | 100 | 116.92 |
| 07/27/2026 16:39 | 2 | 116.91 |
| 07/27/2026 16:39 | 94 | 116.91 |
| 07/27/2026 16:39 | 3 | 116.90 |
| 07/27/2026 16:39 | 22 | 116.90 |
| 07/27/2026 16:39 | 100 | 116.89 |
| 07/27/2026 16:39 | 3 | 116.87 |
| 07/27/2026 16:39 | 97 | 116.87 |
| 07/27/2026 16:39 | 7 | 116.54 |
| 07/27/2026 16:38 | 1 | 116.55 |
| 07/27/2026 16:38 | 12 | 116.55 |
| 07/27/2026 16:35 | 12 | 116.50 |
| 07/27/2026 16:35 | 12 | 116.62 |
| 07/27/2026 16:32 | 2 | 116.63 |
| 07/27/2026 16:32 | 100 | 116.65 |
| 07/27/2026 16:32 | 5 | 116.65 |
| 07/27/2026 16:32 | 25 | 116.65 |
| 07/27/2026 16:32 | 75 | 116.65 |
| 07/27/2026 16:32 | 1 | 116.62 |
| 07/27/2026 16:30 | 1 | 116.25 |
| 07/27/2026 16:30 | 11 | 116.26 |
| 07/27/2026 16:29 | 1 | 116.42 |
| 07/27/2026 16:29 | 25 | 116.415 |
| 07/27/2026 16:29 | 25 | 116.415 |
| 07/27/2026 16:29 | 25 | 116.415 |
| 07/27/2026 16:28 | 3 | 116.21 |
| 07/27/2026 16:28 | 1 | 116.21 |
| 07/27/2026 16:26 | 1 | 116.21 |
| 07/27/2026 16:25 | 5 | 116.30 |
| 07/27/2026 16:25 | 1 | 116.14 |
| 07/27/2026 16:24 | 19 | 116.45 |
| 07/27/2026 16:21 | 2 | 116.45 |
| 07/27/2026 16:19 | 3 | 116.23 |
| 07/27/2026 16:16 | 40 | 116.28 |
| 07/27/2026 16:16 | 40 | 116.29 |
| 07/27/2026 16:16 | 30 | 116.29 |
| 07/27/2026 16:16 | 10 | 116.29 |
| 07/27/2026 16:16 | 100 | 116.30 |
| 07/27/2026 16:16 | 32 | 116.30 |
| 07/27/2026 16:16 | 68 | 116.30 |
| 07/27/2026 16:16 | 100 | 116.32 |
| 07/27/2026 16:16 | 100 | 116.32 |
| 07/27/2026 16:16 | 5 | 116.32 |
| 07/27/2026 16:16 | 1 | 116.32 |
| 07/27/2026 16:11 | 80 | 116.54 |
| 07/27/2026 16:11 | 16 | 116.54 |
| 07/27/2026 16:11 | 5 | 116.54 |
| 07/27/2026 16:11 | 1 | 116.54 |
| 07/27/2026 16:11 | 20 | 116.54 |
| 07/27/2026 16:11 | 20 | 116.54 |
| 07/27/2026 16:11 | 100 | 116.52 |
| 07/27/2026 16:11 | 14 | 116.29 |
| 07/27/2026 16:11 | 2 | 116.29 |
| 07/27/2026 16:11 | 25 | 116.29 |
| 07/27/2026 16:11 | 25 | 116.29 |
| 07/27/2026 16:11 | 10 | 116.29 |
| 07/27/2026 16:11 | 15 | 116.29 |
| 07/27/2026 16:11 | 25 | 116.29 |
| 07/27/2026 16:11 | 1 | 116.12 |
| 07/27/2026 16:10 | 8 | 116.12 |
| 07/27/2026 16:10 | 8 | 116.10 |
| 07/27/2026 16:09 | 1 | 116.10 |
| 07/27/2026 16:09 | 8 | 116.12 |
| 07/27/2026 16:08 | 8 | 116.10 |
| 07/27/2026 16:07 | 8 | 116.16 |
| 07/27/2026 16:06 | 8 | 116.15 |
| 07/27/2026 16:06 | 25 | 116.325 |
| 07/27/2026 16:06 | 6 | 116.325 |
| 07/27/2026 16:06 | 19 | 116.325 |
| 07/27/2026 16:06 | 25 | 116.325 |
| 07/27/2026 16:06 | 25 | 116.325 |
| 07/27/2026 16:06 | 2 | 116.325 |
| 07/27/2026 16:06 | 24 | 116.21 |
| 07/27/2026 16:05 | 15 | 116.12 |
| 07/27/2026 16:05 | 1 | 116.20 |
| 07/27/2026 16:04 | 8 | 116.16 |
| 07/27/2026 16:02 | 7 | 116.16 |
| 07/27/2026 16:02 | 1 | 116.33 |
| 07/27/2026 16:02 | 3 | 116.11 |
| 07/27/2026 16:01 | 100 | 116.16 |
| 07/27/2026 16:01 | 8 | 116.05 |
| 07/27/2026 16:01 | 8 | 116.09 |
| 07/27/2026 16:01 | 2 | 116.55 |
| 07/27/2026 16:01 | 2 | 116.55 |
| 07/27/2026 16:01 | 2 | 116.55 |
| 07/27/2026 16:01 | 2 | 116.555 |
| 07/27/2026 16:01 | 2 | 116.555 |
| 07/27/2026 16:01 | 2 | 116.55 |
| 07/27/2026 16:01 | 2 | 116.55 |
| 07/27/2026 15:42 | 30 | 116.205 |
| 07/27/2026 15:42 | 11 | 116.48 |
| 07/27/2026 15:42 | 20 | 116.48 |
| 07/27/2026 15:42 | 100 | 116.48 |
| 07/27/2026 15:42 | 69 | 116.48 |
| 07/27/2026 15:42 | 20 | 116.48 |
| 07/27/2026 15:42 | 2 | 116.49 |
| 07/27/2026 15:42 | 1 | 116.49 |
| 07/27/2026 15:42 | 47 | 116.49 |
| 07/27/2026 15:42 | 53 | 116.49 |
| 07/27/2026 15:42 | 30 | 116.49 |
| 07/27/2026 15:42 | 100 | 116.49 |
| 07/27/2026 15:42 | 50 | 116.66 |
| 07/27/2026 15:41 | 1 | 117.185 |
| 07/27/2026 15:40 | 1 | 117.00 |
| 07/27/2026 15:40 | 31 | 117.00 |
| 07/27/2026 15:40 | 1 | 117.00 |
| 07/27/2026 15:40 | 34 | 117.00 |
| 07/27/2026 15:40 | 33 | 116.93 |
| 07/27/2026 15:40 | 67 | 116.93 |
| 07/27/2026 15:40 | 100 | 116.12 |
| 07/27/2026 15:40 | 5 | 116.99 |
| 07/27/2026 15:40 | 83 | 116.99 |
| 07/27/2026 15:40 | 17 | 116.99 |
| 07/27/2026 15:40 | 100 | 116.99 |
| 07/27/2026 15:40 | 50 | 116.99 |
| 07/27/2026 15:40 | 50 | 116.99 |
| 07/27/2026 15:40 | 100 | 116.99 |
| 07/27/2026 15:38 | 100 | 116.475 |
| 07/27/2026 15:38 | 100 | 116.475 |
| 07/27/2026 15:32 | 100 | 116.47 |
| 07/27/2026 15:32 | 17 | 116.47 |
| 07/27/2026 15:32 | 25 | 116.47 |
| 07/27/2026 15:32 | 100 | 116.47 |
| 07/27/2026 15:30 | 1 | 116.81 |
| 07/27/2026 15:30 | 99 | 116.80 |
| 07/27/2026 15:30 | 1 | 116.80 |
| 07/27/2026 15:30 | 18 | 116.81 |
| 07/27/2026 15:30 | 1054 | 116.81 |
| 07/27/2026 15:30 | 1054 | 116.81 |