Large gap with delayed quotes
|
Official
07/27/2026
-
23:05:00
|
Bid
07/27/2026 -
22:00:00
|
Bid Volume |
Ask
07/27/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
159.51
+3.33
(
+2.13% )
|
159.64
|
900 |
159.83
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 17679 | 159.51 |
| 07/27/2026 21:59 | 1294 | 159.64 |
| 07/27/2026 21:59 | 1252 | 159.64 |
| 07/27/2026 21:59 | 162 | 159.64 |
| 07/27/2026 21:59 | 52 | 159.64 |
| 07/27/2026 21:59 | 74 | 159.63 |
| 07/27/2026 21:59 | 100 | 159.63 |
| 07/27/2026 21:59 | 78 | 159.52 |
| 07/27/2026 21:59 | 28 | 159.52 |
| 07/27/2026 21:59 | 374 | 159.52 |
| 07/27/2026 21:59 | 51 | 159.53 |
| 07/27/2026 21:59 | 20 | 159.52 |
| 07/27/2026 21:59 | 100 | 159.53 |
| 07/27/2026 21:59 | 29 | 159.53 |
| 07/27/2026 21:59 | 40 | 159.53 |
| 07/27/2026 21:59 | 50 | 159.54 |
| 07/27/2026 21:59 | 1 | 159.58 |
| 07/27/2026 21:59 | 50 | 159.63 |
| 07/27/2026 21:59 | 53 | 159.55 |
| 07/27/2026 21:59 | 47 | 159.55 |
| 07/27/2026 21:59 | 30 | 159.51 |
| 07/27/2026 21:59 | 20 | 159.51 |
| 07/27/2026 21:59 | 100 | 159.51 |
| 07/27/2026 21:59 | 100 | 159.52 |
| 07/27/2026 21:59 | 40 | 159.52 |
| 07/27/2026 21:59 | 100 | 159.52 |
| 07/27/2026 21:59 | 70 | 159.52 |
| 07/27/2026 21:59 | 40 | 159.54 |
| 07/27/2026 21:59 | 60 | 159.54 |
| 07/27/2026 21:59 | 20 | 159.52 |
| 07/27/2026 21:59 | 40 | 159.54 |
| 07/27/2026 21:59 | 8 | 159.61 |
| 07/27/2026 21:59 | 60 | 159.54 |
| 07/27/2026 21:59 | 100 | 159.54 |
| 07/27/2026 21:59 | 33 | 159.53 |
| 07/27/2026 21:59 | 27 | 159.54 |
| 07/27/2026 21:59 | 13 | 159.54 |
| 07/27/2026 21:59 | 5 | 159.64 |
| 07/27/2026 21:59 | 3 | 159.64 |
| 07/27/2026 21:59 | 97 | 159.64 |
| 07/27/2026 21:59 | 5 | 159.595 |
| 07/27/2026 21:59 | 60 | 159.54 |
| 07/27/2026 21:59 | 47 | 159.52 |
| 07/27/2026 21:59 | 40 | 159.55 |
| 07/27/2026 21:59 | 60 | 159.55 |
| 07/27/2026 21:59 | 3 | 159.64 |
| 07/27/2026 21:59 | 54 | 159.64 |
| 07/27/2026 21:59 | 6 | 159.585 |
| 07/27/2026 21:59 | 2 | 159.58 |
| 07/27/2026 21:59 | 40 | 159.59 |
| 07/27/2026 21:59 | 180 | 159.62 |
| 07/27/2026 21:59 | 161 | 159.62 |
| 07/27/2026 21:59 | 19 | 159.62 |
| 07/27/2026 21:59 | 181 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 200 | 159.62 |
| 07/27/2026 21:59 | 20 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 100 | 159.62 |
| 07/27/2026 21:59 | 20 | 159.62 |
| 07/27/2026 21:59 | 70 | 159.63 |
| 07/27/2026 21:59 | 40 | 159.63 |
| 07/27/2026 21:59 | 9 | 159.66 |
| 07/27/2026 21:59 | 100 | 159.68 |
| 07/27/2026 21:59 | 100 | 159.68 |
| 07/27/2026 21:59 | 14 | 159.72 |
| 07/27/2026 21:59 | 100 | 159.68 |
| 07/27/2026 21:59 | 1 | 159.63 |
| 07/27/2026 21:59 | 34 | 159.70 |
| 07/27/2026 21:59 | 34 | 159.70 |
| 07/27/2026 21:59 | 30 | 159.69 |
| 07/27/2026 21:59 | 2 | 159.65 |
| 07/27/2026 21:59 | 12 | 159.69 |
| 07/27/2026 21:59 | 100 | 159.70 |
| 07/27/2026 21:59 | 1 | 159.67 |
| 07/27/2026 21:59 | 1 | 159.67 |
| 07/27/2026 21:59 | 1 | 159.67 |
| 07/27/2026 21:59 | 20 | 159.67 |
| 07/27/2026 21:59 | 11 | 159.69 |
| 07/27/2026 21:59 | 3 | 159.69 |
| 07/27/2026 21:59 | 100 | 159.69 |
| 07/27/2026 21:59 | 100 | 159.69 |
| 07/27/2026 21:59 | 100 | 159.735 |
| 07/27/2026 21:59 | 100 | 159.74 |
| 07/27/2026 21:59 | 10 | 159.75 |
| 07/27/2026 21:59 | 10 | 159.75 |
| 07/27/2026 21:59 | 100 | 159.715 |
| 07/27/2026 21:59 | 40 | 159.69 |
| 07/27/2026 21:58 | 1 | 159.69 |
| 07/27/2026 21:58 | 23 | 159.68 |
| 07/27/2026 21:58 | 19 | 159.68 |
| 07/27/2026 21:58 | 28 | 159.68 |
| 07/27/2026 21:58 | 93 | 159.68 |
| 07/27/2026 21:58 | 16 | 159.68 |
| 07/27/2026 21:58 | 35 | 159.68 |
| 07/27/2026 21:58 | 40 | 159.69 |
| 07/27/2026 21:58 | 2 | 159.69 |
| 07/27/2026 21:58 | 100 | 159.70 |
| 07/27/2026 21:58 | 100 | 159.72 |
| 07/27/2026 21:58 | 233 | 159.71 |
| 07/27/2026 21:58 | 1 | 159.70 |
| 07/27/2026 21:58 | 1 | 159.68 |
| 07/27/2026 21:58 | 31 | 159.70 |
| 07/27/2026 21:58 | 169 | 159.70 |
| 07/27/2026 21:58 | 16 | 159.70 |
| 07/27/2026 21:58 | 12 | 159.70 |
| 07/27/2026 21:58 | 32 | 159.70 |
| 07/27/2026 21:58 | 33 | 159.70 |
| 07/27/2026 21:58 | 1 | 159.70 |
| 07/27/2026 21:58 | 20 | 159.70 |
| 07/27/2026 21:58 | 35 | 159.70 |
| 07/27/2026 21:58 | 14 | 159.70 |
| 07/27/2026 21:58 | 64 | 159.70 |
| 07/27/2026 21:58 | 18 | 159.70 |
| 07/27/2026 21:58 | 1 | 159.70 |
| 07/27/2026 21:58 | 180 | 159.69 |
| 07/27/2026 21:58 | 70 | 159.69 |
| 07/27/2026 21:58 | 60 | 159.67 |
| 07/27/2026 21:58 | 180 | 159.69 |
| 07/27/2026 21:57 | 90 | 159.72 |
| 07/27/2026 21:57 | 10 | 159.72 |
| 07/27/2026 21:57 | 90 | 159.72 |
| 07/27/2026 21:57 | 10 | 159.72 |
| 07/27/2026 21:57 | 100 | 159.72 |
| 07/27/2026 21:57 | 51 | 159.70 |
| 07/27/2026 21:56 | 180 | 159.70 |
| 07/27/2026 21:56 | 100 | 159.70 |
| 07/27/2026 21:56 | 150 | 159.70 |
| 07/27/2026 21:56 | 1 | 159.70 |
| 07/27/2026 21:56 | 100 | 159.70 |
| 07/27/2026 21:56 | 90 | 159.70 |
| 07/27/2026 21:56 | 1 | 159.70 |
| 07/27/2026 21:56 | 1 | 159.70 |
| 07/27/2026 21:56 | 100 | 159.70 |
| 07/27/2026 21:56 | 2 | 159.69 |
| 07/27/2026 21:56 | 8 | 159.69 |
| 07/27/2026 21:56 | 8 | 159.69 |
| 07/27/2026 21:55 | 80 | 159.64 |
| 07/27/2026 21:55 | 31 | 159.65 |
| 07/27/2026 21:55 | 90 | 159.67 |
| 07/27/2026 21:55 | 26 | 159.67 |
| 07/27/2026 21:55 | 26 | 159.67 |
| 07/27/2026 21:55 | 100 | 159.67 |
| 07/27/2026 21:55 | 40 | 159.68 |
| 07/27/2026 21:55 | 25 | 159.68 |
| 07/27/2026 21:55 | 5 | 159.68 |
| 07/27/2026 21:55 | 25 | 159.68 |
| 07/27/2026 21:55 | 10 | 159.73 |
| 07/27/2026 21:52 | 50 | 159.73 |
| 07/27/2026 21:52 | 50 | 159.74 |
| 07/27/2026 21:52 | 3 | 159.74 |
| 07/27/2026 21:52 | 60 | 159.73 |
| 07/27/2026 21:52 | 20 | 159.73 |
| 07/27/2026 21:52 | 9 | 159.73 |
| 07/27/2026 21:52 | 9 | 159.72 |
| 07/27/2026 21:52 | 4 | 159.72 |
| 07/27/2026 21:52 | 5 | 159.68 |
| 07/27/2026 21:52 | 100 | 159.68 |
| 07/27/2026 21:52 | 100 | 159.68 |
| 07/27/2026 21:51 | 30 | 159.73 |
| 07/27/2026 21:50 | 1 | 159.70 |
| 07/27/2026 21:50 | 20 | 159.78 |
| 07/27/2026 21:50 | 15 | 159.78 |
| 07/27/2026 21:50 | 70 | 159.78 |
| 07/27/2026 21:50 | 2 | 159.79 |
| 07/27/2026 21:50 | 5 | 159.79 |
| 07/27/2026 21:50 | 50 | 159.79 |
| 07/27/2026 21:50 | 10 | 159.79 |
| 07/27/2026 21:49 | 100 | 159.86 |
| 07/27/2026 21:49 | 63 | 159.86 |
| 07/27/2026 21:49 | 37 | 159.86 |
| 07/27/2026 21:49 | 12 | 159.86 |
| 07/27/2026 21:49 | 88 | 159.86 |
| 07/27/2026 21:49 | 40 | 159.87 |
| 07/27/2026 21:49 | 70 | 159.87 |
| 07/27/2026 21:48 | 60 | 159.90 |
| 07/27/2026 21:48 | 100 | 159.90 |
| 07/27/2026 21:48 | 20 | 159.90 |
| 07/27/2026 21:47 | 6 | 159.86 |
| 07/27/2026 21:47 | 70 | 159.86 |
| 07/27/2026 21:47 | 30 | 159.86 |
| 07/27/2026 21:47 | 70 | 159.86 |
| 07/27/2026 21:47 | 100 | 159.875 |
| 07/27/2026 21:47 | 60 | 159.895 |
| 07/27/2026 21:47 | 71 | 159.895 |
| 07/27/2026 21:46 | 20 | 159.87 |
| 07/27/2026 21:45 | 1 | 159.95 |
| 07/27/2026 21:45 | 1 | 159.88 |
| 07/27/2026 21:44 | 1 | 159.88 |
| 07/27/2026 21:42 | 50 | 159.94 |
| 07/27/2026 21:42 | 1 | 159.94 |
| 07/27/2026 21:42 | 100 | 159.92 |
| 07/27/2026 21:42 | 100 | 159.92 |
| 07/27/2026 21:42 | 100 | 159.92 |
| 07/27/2026 21:42 | 100 | 159.91 |
| 07/27/2026 21:42 | 23 | 159.90 |
| 07/27/2026 21:41 | 95 | 159.84 |
| 07/27/2026 21:40 | 100 | 159.85 |
| 07/27/2026 21:40 | 100 | 159.86 |
| 07/27/2026 21:40 | 97 | 159.86 |
| 07/27/2026 21:40 | 3 | 159.86 |
| 07/27/2026 21:38 | 28 | 159.89 |
| 07/27/2026 21:38 | 10 | 159.89 |
| 07/27/2026 21:36 | 54 | 159.84 |
| 07/27/2026 21:35 | 2 | 159.79 |
| 07/27/2026 21:35 | 8 | 159.80 |
| 07/27/2026 21:34 | 85 | 159.78 |
| 07/27/2026 21:34 | 8 | 159.78 |
| 07/27/2026 21:31 | 70 | 159.81 |
| 07/27/2026 21:31 | 50 | 159.81 |
| 07/27/2026 21:31 | 5 | 159.75 |
| 07/27/2026 21:30 | 2 | 159.72 |
| 07/27/2026 21:30 | 2 | 159.72 |
| 07/27/2026 21:29 | 54 | 159.70 |
| 07/27/2026 21:29 | 3 | 159.67 |
| 07/27/2026 21:29 | 27 | 159.66 |
| 07/27/2026 21:29 | 9 | 159.66 |
| 07/27/2026 21:29 | 10 | 159.66 |
| 07/27/2026 21:29 | 8 | 159.66 |
| 07/27/2026 21:29 | 14 | 159.66 |
| 07/27/2026 21:29 | 18 | 159.66 |
| 07/27/2026 21:29 | 8 | 159.65 |
| 07/27/2026 21:29 | 3 | 159.64 |
| 07/27/2026 21:29 | 5 | 159.58 |
| 07/27/2026 21:28 | 5 | 159.57 |
| 07/27/2026 21:28 | 1 | 159.61 |
| 07/27/2026 21:26 | 1 | 159.56 |
| 07/27/2026 21:20 | 37 | 159.65 |
| 07/27/2026 21:20 | 4 | 159.55 |
| 07/27/2026 21:15 | 4 | 159.53 |
| 07/27/2026 21:11 | 1 | 159.60 |
| 07/27/2026 21:11 | 1 | 159.60 |
| 07/27/2026 21:10 | 4 | 159.45 |
| 07/27/2026 21:08 | 4 | 159.425 |
| 07/27/2026 21:07 | 4 | 159.425 |
| 07/27/2026 21:05 | 1 | 159.36 |
| 07/27/2026 21:05 | 3 | 159.36 |
| 07/27/2026 21:04 | 2 | 159.36 |
| 07/27/2026 21:04 | 1 | 159.37 |
| 07/27/2026 21:04 | 29 | 159.42 |
| 07/27/2026 21:04 | 68 | 159.42 |
| 07/27/2026 21:04 | 3 | 159.42 |
| 07/27/2026 21:04 | 3 | 159.45 |
| 07/27/2026 21:02 | 50 | 159.51 |
| 07/27/2026 21:00 | 3 | 159.35 |
| 07/27/2026 20:58 | 3 | 159.41 |
| 07/27/2026 20:58 | 12 | 159.37 |
| 07/27/2026 20:57 | 7 | 159.285 |
| 07/27/2026 20:53 | 10 | 159.24 |
| 07/27/2026 20:53 | 6 | 159.23 |
| 07/27/2026 20:53 | 13 | 159.22 |
| 07/27/2026 20:53 | 13 | 159.22 |
| 07/27/2026 20:49 | 1 | 159.10 |
| 07/27/2026 20:49 | 2 | 159.10 |
| 07/27/2026 20:41 | 11 | 159.16 |
| 07/27/2026 20:41 | 21 | 159.10 |
| 07/27/2026 20:41 | 3 | 159.09 |
| 07/27/2026 20:41 | 50 | 159.09 |
| 07/27/2026 20:41 | 30 | 159.09 |
| 07/27/2026 20:41 | 70 | 159.08 |
| 07/27/2026 20:41 | 50 | 159.02 |
| 07/27/2026 20:41 | 53 | 159.02 |
| 07/27/2026 20:41 | 1 | 159.02 |
| 07/27/2026 20:35 | 2 | 159.03 |
| 07/27/2026 20:34 | 2 | 159.04 |
| 07/27/2026 20:34 | 4 | 159.07 |
| 07/27/2026 20:31 | 1 | 159.07 |
| 07/27/2026 20:31 | 2 | 159.14 |
| 07/27/2026 20:29 | 19 | 159.11 |
| 07/27/2026 20:24 | 5 | 158.94 |
| 07/27/2026 20:14 | 2 | 159.16 |
| 07/27/2026 20:10 | 1 | 159.06 |
| 07/27/2026 20:10 | 1 | 159.06 |
| 07/27/2026 20:10 | 1 | 159.06 |
| 07/27/2026 20:06 | 100 | 159.12 |
| 07/27/2026 20:06 | 54 | 159.12 |
| 07/27/2026 20:06 | 95 | 159.12 |
| 07/27/2026 20:06 | 5 | 159.12 |
| 07/27/2026 20:05 | 14 | 159.09 |
| 07/27/2026 20:04 | 15 | 159.09 |
| 07/27/2026 20:03 | 15 | 159.165 |
| 07/27/2026 20:03 | 15 | 159.11 |
| 07/27/2026 20:01 | 1 | 159.155 |
| 07/27/2026 20:01 | 3 | 159.155 |
| 07/27/2026 19:59 | 1 | 159.13 |
| 07/27/2026 19:58 | 11 | 159.08 |
| 07/27/2026 19:54 | 8 | 159.07 |
| 07/27/2026 19:53 | 3 | 159.07 |
| 07/27/2026 19:52 | 8 | 159.07 |
| 07/27/2026 19:51 | 8 | 159.05 |
| 07/27/2026 19:50 | 1 | 159.04 |
| 07/27/2026 19:45 | 3 | 159.14 |
| 07/27/2026 19:45 | 33 | 159.12 |
| 07/27/2026 19:43 | 18 | 158.97 |
| 07/27/2026 19:43 | 9 | 158.97 |
| 07/27/2026 19:40 | 73 | 159.07 |
| 07/27/2026 19:40 | 1 | 159.07 |
| 07/27/2026 19:39 | 26 | 159.07 |
| 07/27/2026 19:39 | 4 | 159.08 |
| 07/27/2026 19:39 | 70 | 159.08 |
| 07/27/2026 19:31 | 5 | 159.105 |
| 07/27/2026 19:30 | 7 | 159.01 |
| 07/27/2026 19:30 | 5 | 159.01 |
| 07/27/2026 19:30 | 11 | 159.01 |
| 07/27/2026 19:29 | 8 | 159.01 |
| 07/27/2026 19:25 | 26 | 159.06 |
| 07/27/2026 19:24 | 17 | 159.06 |
| 07/27/2026 19:22 | 17 | 159.05 |
| 07/27/2026 19:20 | 18 | 158.98 |
| 07/27/2026 19:19 | 13 | 158.96 |
| 07/27/2026 19:19 | 5 | 158.96 |
| 07/27/2026 19:18 | 13 | 158.94 |
| 07/27/2026 19:17 | 87 | 159.03 |
| 07/27/2026 19:17 | 13 | 159.03 |
| 07/27/2026 19:17 | 89 | 159.04 |
| 07/27/2026 19:17 | 11 | 159.10 |
| 07/27/2026 19:17 | 10 | 159.11 |
| 07/27/2026 19:17 | 34 | 159.12 |
| 07/27/2026 19:17 | 66 | 159.12 |
| 07/27/2026 19:15 | 1 | 159.06 |
| 07/27/2026 19:15 | 1 | 159.07 |
| 07/27/2026 19:14 | 8 | 159.10 |
| 07/27/2026 19:11 | 1 | 159.05 |
| 07/27/2026 19:11 | 1 | 159.05 |
| 07/27/2026 19:11 | 1 | 159.05 |
| 07/27/2026 19:02 | 1 | 158.98 |
| 07/27/2026 18:56 | 12 | 158.94 |
| 07/27/2026 18:51 | 1 | 158.96 |
| 07/27/2026 18:51 | 54 | 158.98 |
| 07/27/2026 18:30 | 2 | 159.125 |
| 07/27/2026 18:30 | 8 | 159.11 |
| 07/27/2026 18:27 | 2 | 159.00 |
| 07/27/2026 18:26 | 20 | 159.02 |
| 07/27/2026 18:26 | 50 | 159.02 |
| 07/27/2026 18:26 | 50 | 159.02 |
| 07/27/2026 18:26 | 100 | 159.02 |
| 07/27/2026 18:26 | 70 | 159.03 |
| 07/27/2026 18:26 | 54 | 159.08 |
| 07/27/2026 18:25 | 50 | 158.89 |
| 07/27/2026 18:25 | 50 | 158.90 |
| 07/27/2026 18:25 | 100 | 158.92 |
| 07/27/2026 18:25 | 100 | 158.935 |
| 07/27/2026 18:25 | 1 | 158.89 |
| 07/27/2026 18:25 | 1 | 158.86 |
| 07/27/2026 18:25 | 1 | 158.84 |
| 07/27/2026 18:25 | 1 | 158.82 |
| 07/27/2026 18:25 | 8 | 158.82 |
| 07/27/2026 18:25 | 1 | 158.81 |
| 07/27/2026 18:23 | 100 | 158.695 |
| 07/27/2026 18:23 | 4 | 158.695 |
| 07/27/2026 18:17 | 100 | 158.72 |
| 07/27/2026 18:14 | 2 | 158.66 |
| 07/27/2026 18:14 | 8 | 158.67 |
| 07/27/2026 18:13 | 8 | 158.73 |
| 07/27/2026 18:13 | 92 | 158.73 |
| 07/27/2026 18:13 | 8 | 158.73 |
| 07/27/2026 18:10 | 8 | 158.71 |
| 07/27/2026 18:09 | 1 | 158.79 |
| 07/27/2026 18:09 | 11 | 158.78 |
| 07/27/2026 18:08 | 2 | 158.64 |
| 07/27/2026 18:08 | 8 | 158.65 |
| 07/27/2026 18:07 | 8 | 158.63 |
| 07/27/2026 18:05 | 3 | 158.63 |
| 07/27/2026 18:05 | 4 | 158.64 |
| 07/27/2026 18:02 | 4 | 158.71 |
| 07/27/2026 18:00 | 3 | 158.66 |
| 07/27/2026 18:00 | 8 | 158.66 |
| 07/27/2026 18:00 | 2 | 158.65 |
| 07/27/2026 18:00 | 8 | 158.67 |
| 07/27/2026 18:00 | 7 | 158.67 |
| 07/27/2026 18:00 | 100 | 158.65 |
| 07/27/2026 18:00 | 8 | 158.68 |
| 07/27/2026 17:59 | 7 | 158.72 |
| 07/27/2026 17:58 | 7 | 158.70 |
| 07/27/2026 17:58 | 1 | 158.72 |
| 07/27/2026 17:58 | 7 | 158.72 |
| 07/27/2026 17:58 | 8 | 158.72 |
| 07/27/2026 17:57 | 7 | 158.685 |
| 07/27/2026 17:45 | 8 | 158.66 |
| 07/27/2026 17:45 | 3 | 158.69 |
| 07/27/2026 17:44 | 7 | 158.72 |
| 07/27/2026 17:44 | 8 | 158.715 |
| 07/27/2026 17:44 | 56 | 158.66 |
| 07/27/2026 17:44 | 1 | 158.66 |
| 07/27/2026 17:44 | 100 | 158.66 |
| 07/27/2026 17:44 | 8 | 158.65 |
| 07/27/2026 17:44 | 8 | 158.645 |
| 07/27/2026 17:44 | 8 | 158.645 |
| 07/27/2026 17:43 | 8 | 158.64 |
| 07/27/2026 17:43 | 6 | 158.65 |
| 07/27/2026 17:43 | 2 | 158.65 |
| 07/27/2026 17:43 | 8 | 158.65 |
| 07/27/2026 17:43 | 8 | 158.63 |
| 07/27/2026 17:43 | 8 | 158.63 |
| 07/27/2026 17:39 | 7 | 158.74 |
| 07/27/2026 17:39 | 100 | 158.74 |
| 07/27/2026 17:39 | 1 | 158.74 |
| 07/27/2026 17:39 | 1 | 158.69 |
| 07/27/2026 17:38 | 100 | 158.64 |
| 07/27/2026 17:37 | 18 | 158.84 |
| 07/27/2026 17:37 | 82 | 158.84 |
| 07/27/2026 17:35 | 4 | 158.93 |
| 07/27/2026 17:35 | 28 | 159.21 |
| 07/27/2026 17:35 | 72 | 159.20 |
| 07/27/2026 17:35 | 26 | 159.20 |
| 07/27/2026 17:35 | 2 | 159.20 |
| 07/27/2026 17:34 | 20 | 159.24 |
| 07/27/2026 17:34 | 10 | 159.24 |
| 07/27/2026 17:34 | 10 | 159.24 |
| 07/27/2026 17:34 | 10 | 159.24 |
| 07/27/2026 17:34 | 10 | 159.24 |
| 07/27/2026 17:34 | 20 | 159.24 |
| 07/27/2026 17:34 | 8 | 159.24 |
| 07/27/2026 17:34 | 12 | 159.22 |
| 07/27/2026 17:34 | 4 | 159.22 |
| 07/27/2026 17:34 | 4 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 20 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.22 |
| 07/27/2026 17:34 | 20 | 159.22 |
| 07/27/2026 17:34 | 20 | 159.22 |
| 07/27/2026 17:34 | 10 | 159.19 |
| 07/27/2026 17:34 | 20 | 159.17 |
| 07/27/2026 17:34 | 20 | 159.10 |
| 07/27/2026 17:34 | 10 | 159.10 |
| 07/27/2026 17:34 | 10 | 159.09 |
| 07/27/2026 17:34 | 6 | 158.86 |
| 07/27/2026 17:34 | 10 | 158.98 |
| 07/27/2026 17:34 | 10 | 158.97 |
| 07/27/2026 17:34 | 10 | 158.95 |
| 07/27/2026 17:34 | 10 | 158.96 |
| 07/27/2026 17:33 | 7 | 158.79 |
| 07/27/2026 17:33 | 6 | 158.79 |
| 07/27/2026 17:32 | 60 | 158.80 |
| 07/27/2026 17:32 | 40 | 158.81 |
| 07/27/2026 17:32 | 100 | 158.82 |
| 07/27/2026 17:31 | 13 | 158.87 |
| 07/27/2026 17:31 | 1 | 158.85 |
| 07/27/2026 17:31 | 9 | 158.82 |
| 07/27/2026 17:31 | 1 | 158.82 |
| 07/27/2026 17:30 | 1 | 158.67 |
| 07/27/2026 17:30 | 8 | 158.67 |
| 07/27/2026 17:29 | 12 | 158.75 |
| 07/27/2026 17:29 | 19 | 158.75 |
| 07/27/2026 17:26 | 1 | 158.78 |
| 07/27/2026 17:26 | 11 | 158.77 |
| 07/27/2026 17:26 | 19 | 158.72 |
| 07/27/2026 17:24 | 5 | 158.76 |
| 07/27/2026 17:21 | 5 | 158.77 |
| 07/27/2026 17:20 | 4 | 158.73 |
| 07/27/2026 17:20 | 1 | 158.79 |
| 07/27/2026 17:20 | 19 | 158.79 |
| 07/27/2026 17:20 | 13 | 158.79 |
| 07/27/2026 17:20 | 1 | 158.78 |
| 07/27/2026 17:20 | 100 | 158.78 |
| 07/27/2026 17:20 | 1 | 158.72 |
| 07/27/2026 17:19 | 1 | 158.68 |
| 07/27/2026 17:18 | 1 | 158.67 |
| 07/27/2026 17:18 | 1 | 158.66 |
| 07/27/2026 17:18 | 1 | 158.65 |
| 07/27/2026 17:18 | 1 | 158.65 |
| 07/27/2026 17:18 | 1 | 158.64 |
| 07/27/2026 17:18 | 100 | 158.63 |
| 07/27/2026 17:18 | 10 | 158.56 |
| 07/27/2026 17:15 | 1 | 158.68 |
| 07/27/2026 17:15 | 12 | 158.67 |
| 07/27/2026 17:15 | 100 | 158.67 |
| 07/27/2026 17:14 | 1 | 158.60 |
| 07/27/2026 17:14 | 1 | 158.59 |
| 07/27/2026 17:14 | 1 | 158.58 |
| 07/27/2026 17:11 | 1 | 158.57 |
| 07/27/2026 17:11 | 100 | 158.57 |
| 07/27/2026 17:10 | 54 | 158.68 |
| 07/27/2026 17:10 | 54 | 158.68 |
| 07/27/2026 17:10 | 100 | 158.75 |
| 07/27/2026 17:09 | 20 | 158.83 |
| 07/27/2026 17:08 | 34 | 158.90 |
| 07/27/2026 17:08 | 1 | 158.90 |
| 07/27/2026 17:05 | 5 | 158.79 |
| 07/27/2026 17:05 | 10 | 158.85 |
| 07/27/2026 16:59 | 5 | 158.67 |
| 07/27/2026 16:59 | 5 | 158.72 |
| 07/27/2026 16:59 | 20 | 158.74 |
| 07/27/2026 16:59 | 15 | 158.83 |
| 07/27/2026 16:59 | 1 | 158.80 |
| 07/27/2026 16:59 | 12 | 158.80 |
| 07/27/2026 16:57 | 15 | 158.71 |
| 07/27/2026 16:57 | 23 | 158.69 |
| 07/27/2026 16:57 | 15 | 158.68 |
| 07/27/2026 16:57 | 15 | 158.68 |
| 07/27/2026 16:56 | 12 | 158.67 |
| 07/27/2026 16:56 | 3 | 158.66 |
| 07/27/2026 16:56 | 7 | 158.66 |
| 07/27/2026 16:56 | 1 | 158.62 |
| 07/27/2026 16:56 | 5 | 158.61 |
| 07/27/2026 16:56 | 5 | 158.53 |
| 07/27/2026 16:54 | 1 | 158.53 |
| 07/27/2026 16:54 | 1 | 158.52 |
| 07/27/2026 16:54 | 100 | 158.51 |
| 07/27/2026 16:53 | 1 | 158.49 |
| 07/27/2026 16:53 | 100 | 158.42 |
| 07/27/2026 16:52 | 42 | 158.48 |
| 07/27/2026 16:51 | 1 | 158.53 |
| 07/27/2026 16:50 | 79 | 158.48 |
| 07/27/2026 16:50 | 18 | 158.42 |
| 07/27/2026 16:46 | 1 | 158.58 |
| 07/27/2026 16:45 | 18 | 158.555 |
| 07/27/2026 16:45 | 1 | 158.58 |
| 07/27/2026 16:44 | 100 | 158.565 |
| 07/27/2026 16:44 | 37 | 158.61 |
| 07/27/2026 16:44 | 28 | 158.61 |
| 07/27/2026 16:44 | 1 | 158.61 |
| 07/27/2026 16:43 | 28 | 158.53 |
| 07/27/2026 16:43 | 9 | 158.52 |
| 07/27/2026 16:43 | 9 | 158.50 |
| 07/27/2026 16:41 | 1 | 158.65 |
| 07/27/2026 16:40 | 9 | 158.60 |
| 07/27/2026 16:40 | 1 | 158.61 |
| 07/27/2026 16:39 | 15 | 158.68 |
| 07/27/2026 16:39 | 1 | 158.68 |
| 07/27/2026 16:38 | 1 | 158.61 |
| 07/27/2026 16:37 | 100 | 158.61 |
| 07/27/2026 16:37 | 13 | 158.61 |
| 07/27/2026 16:37 | 1 | 158.57 |
| 07/27/2026 16:37 | 100 | 158.55 |
| 07/27/2026 16:36 | 1 | 158.81 |
| 07/27/2026 16:36 | 100 | 158.80 |
| 07/27/2026 16:34 | 10 | 158.76 |
| 07/27/2026 16:34 | 1 | 158.76 |
| 07/27/2026 16:34 | 10 | 158.76 |
| 07/27/2026 16:33 | 23 | 158.69 |
| 07/27/2026 16:33 | 6 | 158.68 |
| 07/27/2026 16:32 | 10 | 158.66 |
| 07/27/2026 16:32 | 10 | 158.66 |
| 07/27/2026 16:32 | 1 | 158.63 |
| 07/27/2026 16:31 | 10 | 158.56 |
| 07/27/2026 16:31 | 10 | 158.56 |
| 07/27/2026 16:31 | 1 | 158.61 |
| 07/27/2026 16:26 | 12 | 158.91 |
| 07/27/2026 16:24 | 1 | 158.97 |
| 07/27/2026 16:24 | 1 | 158.96 |
| 07/27/2026 16:24 | 20 | 158.93 |
| 07/27/2026 16:24 | 185 | 158.94 |
| 07/27/2026 16:24 | 15 | 158.94 |
| 07/27/2026 16:22 | 1 | 159.01 |
| 07/27/2026 16:21 | 30 | 158.92 |
| 07/27/2026 16:21 | 16 | 158.92 |
| 07/27/2026 16:21 | 1 | 158.92 |
| 07/27/2026 16:21 | 2 | 158.91 |
| 07/27/2026 16:19 | 10 | 159.10 |
| 07/27/2026 16:17 | 10 | 159.12 |
| 07/27/2026 16:17 | 10 | 159.12 |
| 07/27/2026 16:17 | 42 | 159.26 |
| 07/27/2026 16:17 | 100 | 159.26 |
| 07/27/2026 16:15 | 60 | 159.27 |
| 07/27/2026 16:15 | 40 | 159.27 |
| 07/27/2026 16:15 | 57 | 159.33 |
| 07/27/2026 16:15 | 43 | 159.33 |
| 07/27/2026 16:15 | 10 | 159.34 |
| 07/27/2026 16:14 | 100 | 159.325 |
| 07/27/2026 16:14 | 10 | 159.34 |
| 07/27/2026 16:14 | 1 | 159.38 |
| 07/27/2026 16:14 | 17 | 159.37 |
| 07/27/2026 16:14 | 1 | 159.37 |
| 07/27/2026 16:14 | 17 | 159.37 |
| 07/27/2026 16:14 | 3 | 159.37 |
| 07/27/2026 16:14 | 43 | 159.37 |
| 07/27/2026 16:14 | 57 | 159.37 |
| 07/27/2026 16:12 | 100 | 159.50 |
| 07/27/2026 16:12 | 30 | 159.50 |
| 07/27/2026 16:12 | 70 | 159.50 |
| 07/27/2026 16:12 | 10 | 159.55 |
| 07/27/2026 16:11 | 100 | 159.55 |
| 07/27/2026 16:11 | 17 | 159.45 |
| 07/27/2026 16:11 | 70 | 159.37 |
| 07/27/2026 16:09 | 2 | 159.30 |
| 07/27/2026 16:09 | 10 | 159.23 |
| 07/27/2026 16:09 | 1 | 159.11 |
| 07/27/2026 16:09 | 100 | 159.17 |
| 07/27/2026 16:09 | 100 | 159.24 |
| 07/27/2026 16:08 | 100 | 159.17 |
| 07/27/2026 16:07 | 19 | 159.12 |
| 07/27/2026 16:07 | 100 | 159.12 |
| 07/27/2026 16:06 | 100 | 159.00 |
| 07/27/2026 16:06 | 100 | 158.95 |
| 07/27/2026 16:06 | 100 | 158.99 |
| 07/27/2026 16:05 | 10 | 159.02 |
| 07/27/2026 16:05 | 23 | 158.96 |
| 07/27/2026 16:04 | 66 | 158.95 |
| 07/27/2026 16:04 | 23 | 158.97 |
| 07/27/2026 16:03 | 29 | 159.13 |
| 07/27/2026 16:03 | 37 | 159.13 |
| 07/27/2026 16:02 | 100 | 159.05 |
| 07/27/2026 16:02 | 40 | 159.02 |
| 07/27/2026 16:02 | 20 | 158.92 |
| 07/27/2026 16:01 | 2 | 158.85 |
| 07/27/2026 16:01 | 12 | 158.84 |
| 07/27/2026 16:00 | 9 | 158.61 |
| 07/27/2026 16:00 | 100 | 158.61 |
| 07/27/2026 15:59 | 15 | 158.65 |
| 07/27/2026 15:58 | 100 | 158.61 |
| 07/27/2026 15:58 | 200 | 158.68 |
| 07/27/2026 15:58 | 90 | 158.76 |
| 07/27/2026 15:58 | 10 | 158.76 |
| 07/27/2026 15:58 | 32 | 158.76 |
| 07/27/2026 15:58 | 100 | 158.75 |
| 07/27/2026 15:58 | 1 | 158.76 |
| 07/27/2026 15:57 | 20 | 158.89 |
| 07/27/2026 15:55 | 28 | 158.815 |
| 07/27/2026 15:54 | 39 | 158.93 |
| 07/27/2026 15:54 | 1 | 158.99 |
| 07/27/2026 15:54 | 100 | 158.95 |
| 07/27/2026 15:54 | 42 | 158.95 |
| 07/27/2026 15:54 | 19 | 158.93 |
| 07/27/2026 15:54 | 42 | 158.93 |
| 07/27/2026 15:53 | 1 | 159.12 |
| 07/27/2026 15:53 | 100 | 159.12 |
| 07/27/2026 15:52 | 100 | 159.125 |
| 07/27/2026 15:52 | 70 | 159.11 |
| 07/27/2026 15:52 | 100 | 159.06 |
| 07/27/2026 15:52 | 100 | 159.07 |
| 07/27/2026 15:52 | 19 | 159.07 |
| 07/27/2026 15:52 | 100 | 159.115 |
| 07/27/2026 15:51 | 118 | 159.05 |
| 07/27/2026 15:51 | 1 | 159.05 |
| 07/27/2026 15:51 | 100 | 159.17 |
| 07/27/2026 15:50 | 1 | 159.14 |
| 07/27/2026 15:49 | 37 | 159.15 |
| 07/27/2026 15:49 | 63 | 159.15 |
| 07/27/2026 15:49 | 100 | 159.15 |
| 07/27/2026 15:49 | 1 | 159.16 |
| 07/27/2026 15:48 | 33 | 159.11 |
| 07/27/2026 15:48 | 12 | 159.11 |
| 07/27/2026 15:48 | 67 | 159.11 |
| 07/27/2026 15:48 | 1 | 159.07 |
| 07/27/2026 15:47 | 33 | 159.03 |
| 07/27/2026 15:47 | 57 | 159.03 |
| 07/27/2026 15:47 | 10 | 159.03 |
| 07/27/2026 15:46 | 43 | 159.02 |
| 07/27/2026 15:46 | 100 | 158.99 |
| 07/27/2026 15:46 | 100 | 158.98 |
| 07/27/2026 15:46 | 170 | 159.00 |
| 07/27/2026 15:46 | 100 | 159.02 |
| 07/27/2026 15:46 | 100 | 159.07 |
| 07/27/2026 15:45 | 80 | 159.125 |
| 07/27/2026 15:45 | 10 | 159.125 |
| 07/27/2026 15:45 | 10 | 159.10 |
| 07/27/2026 15:45 | 16 | 159.08 |
| 07/27/2026 15:45 | 38 | 159.10 |
| 07/27/2026 15:44 | 141 | 159.10 |
| 07/27/2026 15:44 | 38 | 159.16 |
| 07/27/2026 15:43 | 100 | 159.21 |
| 07/27/2026 15:42 | 7 | 159.19 |
| 07/27/2026 15:42 | 82 | 159.19 |
| 07/27/2026 15:42 | 1 | 159.28 |
| 07/27/2026 15:40 | 10 | 159.335 |
| 07/27/2026 15:40 | 8 | 159.35 |
| 07/27/2026 15:39 | 1 | 159.31 |
| 07/27/2026 15:39 | 29 | 159.47 |
| 07/27/2026 15:39 | 100 | 159.47 |
| 07/27/2026 15:38 | 21 | 159.42 |
| 07/27/2026 15:38 | 100 | 159.42 |
| 07/27/2026 15:38 | 100 | 159.36 |
| 07/27/2026 15:37 | 100 | 159.39 |
| 07/27/2026 15:36 | 24 | 159.62 |
| 07/27/2026 15:36 | 100 | 159.61 |
| 07/27/2026 15:35 | 10 | 159.505 |
| 07/27/2026 15:35 | 10 | 159.505 |
| 07/27/2026 15:35 | 70 | 159.58 |
| 07/27/2026 15:35 | 70 | 159.57 |
| 07/27/2026 15:35 | 30 | 159.57 |
| 07/27/2026 15:35 | 70 | 159.56 |
| 07/27/2026 15:35 | 10 | 159.555 |
| 07/27/2026 15:35 | 100 | 159.50 |
| 07/27/2026 15:35 | 10 | 159.485 |
| 07/27/2026 15:34 | 10 | 159.68 |
| 07/27/2026 15:33 | 80 | 159.62 |
| 07/27/2026 15:33 | 100 | 159.62 |
| 07/27/2026 15:33 | 100 | 159.60 |
| 07/27/2026 15:32 | 50 | 159.50 |
| 07/27/2026 15:32 | 100 | 159.49 |
| 07/27/2026 15:32 | 100 | 159.41 |
| 07/27/2026 15:32 | 12 | 159.34 |
| 07/27/2026 15:31 | 15 | 159.36 |
| 07/27/2026 15:31 | 85 | 159.36 |
| 07/27/2026 15:31 | 100 | 159.50 |
| 07/27/2026 15:31 | 100 | 159.50 |
| 07/27/2026 15:30 | 10 | 159.06 |
| 07/27/2026 15:30 | 10 | 159.06 |
| 07/27/2026 15:30 | 52 | 158.89 |
| 07/27/2026 15:30 | 60 | 158.975 |
| 07/27/2026 15:30 | 1 | 159.14 |
| 07/27/2026 15:30 | 15 | 159.14 |
| 07/27/2026 15:30 | 1684 | 159.14 |
| 07/27/2026 15:30 | 1684 | 159.14 |