Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:37:11
|
Bid
07/27/2026 -
18:42:42
|
Bid Volume |
Ask
07/27/2026 -
18:42:42
|
Ask Volume |
|---|---|---|---|---|
|
118.255
+0.765
(
+0.65% )
|
118.22
|
100 |
118.34
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:39 | 1 | 118.33 |
| 07/27/2026 18:39 | 16 | 118.295 |
| 07/27/2026 18:37 | 100 | 118.255 |
| 07/27/2026 18:36 | 6 | 118.30 |
| 07/27/2026 18:36 | 5 | 118.22 |
| 07/27/2026 18:35 | 25 | 118.31 |
| 07/27/2026 18:35 | 25 | 118.31 |
| 07/27/2026 18:35 | 25 | 118.31 |
| 07/27/2026 18:34 | 1 | 118.265 |
| 07/27/2026 18:32 | 6 | 118.30 |
| 07/27/2026 18:31 | 34 | 118.35 |
| 07/27/2026 18:31 | 100 | 118.35 |
| 07/27/2026 18:30 | 13 | 118.34 |
| 07/27/2026 18:30 | 1 | 118.285 |
| 07/27/2026 18:26 | 1 | 118.16 |
| 07/27/2026 18:26 | 35 | 118.16 |
| 07/27/2026 18:26 | 100 | 118.22 |
| 07/27/2026 18:26 | 55 | 118.23 |
| 07/27/2026 18:26 | 5 | 118.28 |
| 07/27/2026 18:25 | 1 | 118.12 |
| 07/27/2026 18:25 | 100 | 118.12 |
| 07/27/2026 18:25 | 20 | 117.98 |
| 07/27/2026 18:25 | 5 | 117.98 |
| 07/27/2026 18:25 | 19 | 117.98 |
| 07/27/2026 18:25 | 1 | 117.98 |
| 07/27/2026 18:25 | 25 | 117.97 |
| 07/27/2026 18:25 | 75 | 117.97 |
| 07/27/2026 18:25 | 25 | 117.97 |
| 07/27/2026 18:25 | 68 | 117.97 |
| 07/27/2026 18:25 | 7 | 117.97 |
| 07/27/2026 18:25 | 100 | 117.97 |
| 07/27/2026 18:23 | 20 | 117.97 |
| 07/27/2026 18:21 | 12 | 117.91 |
| 07/27/2026 18:21 | 3 | 117.89 |
| 07/27/2026 18:21 | 3 | 117.89 |
| 07/27/2026 18:20 | 9 | 117.83 |
| 07/27/2026 18:20 | 100 | 117.84 |
| 07/27/2026 18:20 | 20 | 117.84 |
| 07/27/2026 18:20 | 100 | 117.83 |
| 07/27/2026 18:19 | 8 | 117.785 |
| 07/27/2026 18:17 | 20 | 117.77 |
| 07/27/2026 18:17 | 20 | 117.76 |
| 07/27/2026 18:17 | 20 | 117.75 |
| 07/27/2026 18:17 | 5 | 117.75 |
| 07/27/2026 18:17 | 5 | 117.75 |
| 07/27/2026 18:17 | 100 | 117.74 |
| 07/27/2026 18:17 | 5 | 117.74 |
| 07/27/2026 18:17 | 1 | 117.74 |
| 07/27/2026 18:17 | 100 | 117.73 |
| 07/27/2026 18:14 | 1 | 117.665 |
| 07/27/2026 18:14 | 1 | 117.68 |
| 07/27/2026 18:14 | 2 | 117.76 |
| 07/27/2026 18:13 | 55 | 117.87 |
| 07/27/2026 18:12 | 59 | 117.87 |
| 07/27/2026 18:10 | 12 | 117.80 |
| 07/27/2026 18:10 | 8 | 117.80 |
| 07/27/2026 18:10 | 1 | 117.79 |
| 07/27/2026 18:10 | 1 | 117.78 |
| 07/27/2026 18:10 | 1 | 117.78 |
| 07/27/2026 18:10 | 6 | 117.78 |
| 07/27/2026 18:10 | 20 | 117.70 |
| 07/27/2026 18:10 | 1 | 117.66 |
| 07/27/2026 18:10 | 100 | 117.65 |
| 07/27/2026 18:10 | 100 | 117.65 |
| 07/27/2026 18:10 | 10 | 117.65 |
| 07/27/2026 18:10 | 90 | 117.65 |
| 07/27/2026 18:09 | 34 | 117.60 |
| 07/27/2026 18:09 | 35 | 117.60 |
| 07/27/2026 18:09 | 100 | 117.60 |
| 07/27/2026 18:09 | 31 | 117.60 |
| 07/27/2026 18:09 | 56 | 117.60 |
| 07/27/2026 18:09 | 44 | 117.60 |
| 07/27/2026 18:09 | 6 | 117.60 |
| 07/27/2026 18:06 | 20 | 117.62 |
| 07/27/2026 18:06 | 63 | 117.61 |
| 07/27/2026 18:05 | 20 | 117.61 |
| 07/27/2026 18:05 | 11 | 117.60 |
| 07/27/2026 18:04 | 100 | 117.56 |
| 07/27/2026 18:04 | 20 | 117.56 |
| 07/27/2026 18:04 | 40 | 117.56 |
| 07/27/2026 18:04 | 100 | 117.56 |
| 07/27/2026 18:04 | 5 | 117.56 |
| 07/27/2026 18:04 | 5 | 117.56 |
| 07/27/2026 18:04 | 80 | 117.56 |
| 07/27/2026 18:04 | 100 | 117.55 |
| 07/27/2026 18:04 | 20 | 117.55 |
| 07/27/2026 18:04 | 100 | 117.55 |
| 07/27/2026 18:00 | 51 | 117.54 |
| 07/27/2026 18:00 | 92 | 117.54 |
| 07/27/2026 18:00 | 100 | 117.54 |
| 07/27/2026 18:00 | 100 | 117.53 |
| 07/27/2026 18:00 | 100 | 117.53 |
| 07/27/2026 18:00 | 38 | 117.53 |
| 07/27/2026 18:00 | 62 | 117.53 |
| 07/27/2026 17:59 | 100 | 117.48 |
| 07/27/2026 17:58 | 10 | 117.52 |
| 07/27/2026 17:58 | 10 | 117.53 |
| 07/27/2026 17:56 | 100 | 117.53 |
| 07/27/2026 17:56 | 100 | 117.58 |
| 07/27/2026 17:56 | 1 | 117.51 |
| 07/27/2026 17:56 | 4 | 117.47 |
| 07/27/2026 17:52 | 1 | 117.585 |
| 07/27/2026 17:52 | 100 | 117.60 |
| 07/27/2026 17:52 | 58 | 117.63 |
| 07/27/2026 17:50 | 1 | 117.65 |
| 07/27/2026 17:48 | 40 | 117.56 |
| 07/27/2026 17:47 | 40 | 117.53 |
| 07/27/2026 17:46 | 100 | 117.58 |
| 07/27/2026 17:45 | 4 | 117.53 |
| 07/27/2026 17:45 | 100 | 117.585 |
| 07/27/2026 17:44 | 100 | 117.59 |
| 07/27/2026 17:43 | 7 | 117.59 |
| 07/27/2026 17:42 | 100 | 117.59 |
| 07/27/2026 17:42 | 100 | 117.59 |
| 07/27/2026 17:42 | 2 | 117.58 |
| 07/27/2026 17:42 | 3 | 117.58 |
| 07/27/2026 17:42 | 15 | 117.58 |
| 07/27/2026 17:42 | 100 | 117.52 |
| 07/27/2026 17:41 | 100 | 117.55 |
| 07/27/2026 17:41 | 25 | 117.53 |
| 07/27/2026 17:39 | 80 | 117.60 |
| 07/27/2026 17:39 | 5 | 117.60 |
| 07/27/2026 17:39 | 10 | 117.60 |
| 07/27/2026 17:39 | 5 | 117.60 |
| 07/27/2026 17:39 | 82 | 117.59 |
| 07/27/2026 17:39 | 5 | 117.59 |
| 07/27/2026 17:39 | 100 | 117.58 |
| 07/27/2026 17:37 | 47 | 117.60 |
| 07/27/2026 17:37 | 53 | 117.60 |
| 07/27/2026 17:36 | 1 | 117.73 |
| 07/27/2026 17:36 | 8 | 117.73 |
| 07/27/2026 17:36 | 11 | 117.73 |
| 07/27/2026 17:36 | 20 | 117.72 |
| 07/27/2026 17:36 | 20 | 117.71 |
| 07/27/2026 17:36 | 100 | 117.70 |
| 07/27/2026 17:34 | 9 | 117.695 |
| 07/27/2026 17:34 | 1 | 117.695 |
| 07/27/2026 17:33 | 40 | 117.67 |
| 07/27/2026 17:33 | 5 | 117.67 |
| 07/27/2026 17:33 | 200 | 117.69 |
| 07/27/2026 17:33 | 6 | 117.72 |
| 07/27/2026 17:33 | 100 | 117.76 |
| 07/27/2026 17:32 | 25 | 117.775 |
| 07/27/2026 17:32 | 25 | 117.775 |
| 07/27/2026 17:30 | 19 | 117.79 |
| 07/27/2026 17:30 | 81 | 117.79 |
| 07/27/2026 17:30 | 100 | 117.83 |
| 07/27/2026 17:30 | 5 | 117.86 |
| 07/27/2026 17:30 | 80 | 117.85 |
| 07/27/2026 17:29 | 10 | 117.80 |
| 07/27/2026 17:29 | 2 | 117.80 |
| 07/27/2026 17:29 | 18 | 117.74 |
| 07/27/2026 17:29 | 2 | 117.74 |
| 07/27/2026 17:29 | 100 | 117.72 |
| 07/27/2026 17:29 | 85 | 117.71 |
| 07/27/2026 17:29 | 10 | 117.71 |
| 07/27/2026 17:29 | 15 | 117.71 |
| 07/27/2026 17:29 | 17 | 117.72 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 10 | 117.65 |
| 07/27/2026 17:29 | 100 | 117.73 |
| 07/27/2026 17:29 | 10 | 117.675 |
| 07/27/2026 17:29 | 25 | 117.68 |
| 07/27/2026 17:29 | 10 | 117.65 |
| 07/27/2026 17:28 | 100 | 117.70 |
| 07/27/2026 17:27 | 9 | 117.68 |
| 07/27/2026 17:27 | 100 | 117.70 |
| 07/27/2026 17:27 | 1 | 117.70 |
| 07/27/2026 17:27 | 92 | 117.70 |
| 07/27/2026 17:27 | 8 | 117.70 |
| 07/27/2026 17:27 | 6 | 117.73 |
| 07/27/2026 17:26 | 20 | 117.71 |
| 07/27/2026 17:26 | 1 | 117.70 |
| 07/27/2026 17:26 | 1 | 117.70 |
| 07/27/2026 17:26 | 18 | 117.70 |
| 07/27/2026 17:26 | 20 | 117.69 |
| 07/27/2026 17:26 | 5 | 117.68 |
| 07/27/2026 17:26 | 100 | 117.68 |
| 07/27/2026 17:26 | 5 | 117.67 |
| 07/27/2026 17:25 | 71 | 117.66 |
| 07/27/2026 17:23 | 5 | 117.63 |
| 07/27/2026 17:23 | 1 | 117.63 |
| 07/27/2026 17:23 | 3 | 117.67 |
| 07/27/2026 17:23 | 5 | 117.68 |
| 07/27/2026 17:23 | 1 | 117.69 |
| 07/27/2026 17:23 | 30 | 117.725 |
| 07/27/2026 17:23 | 5 | 117.70 |
| 07/27/2026 17:23 | 1 | 117.70 |
| 07/27/2026 17:23 | 3 | 117.73 |
| 07/27/2026 17:23 | 47 | 117.74 |
| 07/27/2026 17:23 | 53 | 117.74 |
| 07/27/2026 17:23 | 87 | 117.74 |
| 07/27/2026 17:23 | 61 | 117.74 |
| 07/27/2026 17:23 | 39 | 117.74 |
| 07/27/2026 17:23 | 13 | 117.74 |
| 07/27/2026 17:23 | 1 | 117.74 |
| 07/27/2026 17:23 | 100 | 117.74 |
| 07/27/2026 17:22 | 100 | 117.76 |
| 07/27/2026 17:22 | 1 | 117.76 |
| 07/27/2026 17:22 | 100 | 117.745 |
| 07/27/2026 17:22 | 19 | 117.76 |
| 07/27/2026 17:22 | 90 | 117.75 |
| 07/27/2026 17:22 | 100 | 117.73 |
| 07/27/2026 17:21 | 89 | 117.65 |
| 07/27/2026 17:20 | 86 | 117.665 |
| 07/27/2026 17:18 | 83 | 117.63 |
| 07/27/2026 17:18 | 100 | 117.63 |
| 07/27/2026 17:18 | 1 | 117.63 |
| 07/27/2026 17:18 | 100 | 117.63 |
| 07/27/2026 17:18 | 11 | 117.74 |
| 07/27/2026 17:18 | 6 | 117.74 |
| 07/27/2026 17:17 | 1 | 117.74 |
| 07/27/2026 17:17 | 90 | 117.69 |
| 07/27/2026 17:17 | 10 | 117.70 |
| 07/27/2026 17:17 | 40 | 117.72 |
| 07/27/2026 17:17 | 20 | 117.71 |
| 07/27/2026 17:17 | 10 | 117.70 |
| 07/27/2026 17:17 | 20 | 117.70 |
| 07/27/2026 17:17 | 10 | 117.69 |
| 07/27/2026 17:17 | 29 | 117.69 |
| 07/27/2026 17:17 | 71 | 117.69 |
| 07/27/2026 17:17 | 42 | 117.67 |
| 07/27/2026 17:17 | 5 | 117.67 |
| 07/27/2026 17:17 | 58 | 117.67 |
| 07/27/2026 17:17 | 47 | 117.66 |
| 07/27/2026 17:17 | 53 | 117.66 |
| 07/27/2026 17:16 | 1 | 117.57 |
| 07/27/2026 17:16 | 3 | 117.63 |
| 07/27/2026 17:15 | 7 | 117.66 |
| 07/27/2026 17:15 | 50 | 117.67 |
| 07/27/2026 17:15 | 1 | 117.67 |
| 07/27/2026 17:15 | 100 | 117.67 |
| 07/27/2026 17:15 | 100 | 117.74 |
| 07/27/2026 17:14 | 100 | 117.75 |
| 07/27/2026 17:13 | 38 | 117.75 |
| 07/27/2026 17:12 | 100 | 117.75 |
| 07/27/2026 17:12 | 1 | 117.71 |
| 07/27/2026 17:12 | 2 | 117.72 |
| 07/27/2026 17:12 | 100 | 117.75 |
| 07/27/2026 17:12 | 2 | 117.80 |
| 07/27/2026 17:12 | 100 | 117.80 |
| 07/27/2026 17:11 | 3 | 117.78 |
| 07/27/2026 17:11 | 1 | 117.79 |
| 07/27/2026 17:11 | 6 | 117.79 |
| 07/27/2026 17:11 | 3 | 117.79 |
| 07/27/2026 17:11 | 1 | 117.79 |
| 07/27/2026 17:11 | 100 | 117.79 |
| 07/27/2026 17:11 | 100 | 117.83 |
| 07/27/2026 17:10 | 50 | 117.865 |
| 07/27/2026 17:10 | 20 | 117.84 |
| 07/27/2026 17:10 | 7 | 117.82 |
| 07/27/2026 17:10 | 13 | 117.82 |
| 07/27/2026 17:10 | 100 | 117.82 |
| 07/27/2026 17:10 | 7 | 117.81 |
| 07/27/2026 17:10 | 100 | 117.81 |
| 07/27/2026 17:10 | 100 | 117.79 |
| 07/27/2026 17:10 | 32 | 117.72 |
| 07/27/2026 17:10 | 1 | 117.74 |
| 07/27/2026 17:10 | 2 | 117.75 |
| 07/27/2026 17:10 | 1 | 117.75 |
| 07/27/2026 17:08 | 1 | 117.755 |
| 07/27/2026 17:08 | 1 | 117.79 |
| 07/27/2026 17:08 | 3 | 117.81 |
| 07/27/2026 17:08 | 1 | 117.81 |
| 07/27/2026 17:08 | 1 | 117.82 |
| 07/27/2026 17:07 | 1 | 117.82 |
| 07/27/2026 17:07 | 1 | 117.83 |
| 07/27/2026 17:07 | 100 | 117.84 |
| 07/27/2026 17:07 | 1 | 117.84 |
| 07/27/2026 17:07 | 2 | 117.84 |
| 07/27/2026 17:07 | 100 | 117.84 |
| 07/27/2026 17:07 | 20 | 117.86 |
| 07/27/2026 17:07 | 19 | 117.81 |
| 07/27/2026 17:07 | 1 | 117.81 |
| 07/27/2026 17:06 | 100 | 117.76 |
| 07/27/2026 17:05 | 73 | 117.80 |
| 07/27/2026 17:05 | 1 | 117.80 |
| 07/27/2026 17:04 | 76 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:04 | 24 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.80 |
| 07/27/2026 17:04 | 100 | 117.79 |
| 07/27/2026 17:04 | 100 | 117.79 |
| 07/27/2026 17:03 | 9 | 117.73 |
| 07/27/2026 17:02 | 5 | 117.74 |
| 07/27/2026 17:02 | 100 | 117.75 |
| 07/27/2026 17:02 | 100 | 117.75 |
| 07/27/2026 17:02 | 9 | 117.76 |
| 07/27/2026 17:02 | 2 | 117.79 |
| 07/27/2026 17:01 | 25 | 117.83 |
| 07/27/2026 17:01 | 3 | 117.83 |
| 07/27/2026 17:00 | 1 | 117.89 |
| 07/27/2026 17:00 | 127 | 117.89 |
| 07/27/2026 17:00 | 100 | 117.89 |
| 07/27/2026 17:00 | 100 | 117.89 |
| 07/27/2026 17:00 | 25 | 117.90 |
| 07/27/2026 17:00 | 64 | 117.965 |
| 07/27/2026 17:00 | 100 | 117.98 |
| 07/27/2026 17:00 | 24 | 117.98 |
| 07/27/2026 17:00 | 22 | 117.99 |
| 07/27/2026 17:00 | 1 | 117.99 |
| 07/27/2026 17:00 | 100 | 117.98 |
| 07/27/2026 17:00 | 4 | 117.94 |
| 07/27/2026 17:00 | 6 | 117.94 |
| 07/27/2026 16:59 | 20 | 117.90 |
| 07/27/2026 16:59 | 5 | 117.89 |
| 07/27/2026 16:59 | 20 | 117.89 |
| 07/27/2026 16:59 | 25 | 117.88 |
| 07/27/2026 16:59 | 25 | 117.88 |
| 07/27/2026 16:59 | 25 | 117.88 |
| 07/27/2026 16:59 | 25 | 117.88 |
| 07/27/2026 16:59 | 64 | 117.88 |
| 07/27/2026 16:59 | 100 | 117.88 |
| 07/27/2026 16:59 | 5 | 117.88 |
| 07/27/2026 16:59 | 5 | 117.88 |
| 07/27/2026 16:59 | 95 | 117.88 |
| 07/27/2026 16:59 | 10 | 117.87 |
| 07/27/2026 16:59 | 5 | 117.87 |
| 07/27/2026 16:59 | 25 | 117.86 |
| 07/27/2026 16:59 | 1 | 117.81 |
| 07/27/2026 16:57 | 2 | 117.81 |
| 07/27/2026 16:57 | 55 | 117.82 |
| 07/27/2026 16:57 | 9 | 117.82 |
| 07/27/2026 16:57 | 100 | 117.82 |
| 07/27/2026 16:57 | 40 | 117.82 |
| 07/27/2026 16:57 | 80 | 117.82 |
| 07/27/2026 16:57 | 10 | 117.82 |
| 07/27/2026 16:57 | 10 | 117.82 |
| 07/27/2026 16:57 | 20 | 117.83 |
| 07/27/2026 16:57 | 10 | 117.83 |
| 07/27/2026 16:57 | 10 | 117.83 |
| 07/27/2026 16:57 | 10 | 117.83 |
| 07/27/2026 16:56 | 5 | 117.83 |
| 07/27/2026 16:55 | 53 | 117.89 |
| 07/27/2026 16:55 | 11 | 117.89 |
| 07/27/2026 16:55 | 76 | 117.89 |
| 07/27/2026 16:55 | 10 | 117.89 |
| 07/27/2026 16:55 | 100 | 117.89 |
| 07/27/2026 16:55 | 100 | 117.94 |
| 07/27/2026 16:54 | 20 | 117.90 |
| 07/27/2026 16:54 | 20 | 117.90 |
| 07/27/2026 16:54 | 20 | 117.90 |
| 07/27/2026 16:54 | 100 | 117.94 |
| 07/27/2026 16:53 | 26 | 117.91 |
| 07/27/2026 16:53 | 74 | 117.91 |
| 07/27/2026 16:52 | 63 | 117.91 |
| 07/27/2026 16:52 | 6 | 117.90 |
| 07/27/2026 16:52 | 2 | 117.82 |
| 07/27/2026 16:51 | 20 | 117.85 |
| 07/27/2026 16:51 | 20 | 117.84 |
| 07/27/2026 16:51 | 10 | 117.77 |
| 07/27/2026 16:51 | 10 | 117.68 |
| 07/27/2026 16:51 | 3 | 117.72 |
| 07/27/2026 16:51 | 3 | 117.76 |
| 07/27/2026 16:51 | 81 | 117.82 |
| 07/27/2026 16:51 | 19 | 117.82 |
| 07/27/2026 16:51 | 10 | 117.82 |
| 07/27/2026 16:51 | 100 | 117.82 |
| 07/27/2026 16:50 | 100 | 117.885 |
| 07/27/2026 16:50 | 20 | 117.83 |
| 07/27/2026 16:50 | 20 | 117.83 |
| 07/27/2026 16:50 | 100 | 117.89 |
| 07/27/2026 16:49 | 3 | 117.88 |
| 07/27/2026 16:49 | 100 | 117.86 |
| 07/27/2026 16:49 | 12 | 117.87 |
| 07/27/2026 16:49 | 46 | 117.86 |
| 07/27/2026 16:49 | 91 | 117.86 |
| 07/27/2026 16:49 | 9 | 117.86 |
| 07/27/2026 16:49 | 3 | 117.84 |
| 07/27/2026 16:49 | 40 | 117.83 |
| 07/27/2026 16:49 | 20 | 117.82 |
| 07/27/2026 16:48 | 20 | 117.76 |
| 07/27/2026 16:48 | 60 | 117.75 |
| 07/27/2026 16:48 | 2 | 117.685 |
| 07/27/2026 16:47 | 100 | 117.69 |
| 07/27/2026 16:47 | 6 | 117.72 |
| 07/27/2026 16:46 | 8 | 117.75 |
| 07/27/2026 16:46 | 99 | 117.76 |
| 07/27/2026 16:46 | 1 | 117.76 |
| 07/27/2026 16:46 | 3 | 117.78 |
| 07/27/2026 16:46 | 69 | 117.84 |
| 07/27/2026 16:45 | 3 | 117.87 |
| 07/27/2026 16:45 | 3 | 117.88 |
| 07/27/2026 16:45 | 3 | 117.90 |
| 07/27/2026 16:45 | 40 | 117.91 |
| 07/27/2026 16:45 | 1 | 117.92 |
| 07/27/2026 16:45 | 100 | 117.92 |
| 07/27/2026 16:45 | 100 | 117.96 |
| 07/27/2026 16:45 | 89 | 117.91 |
| 07/27/2026 16:44 | 25 | 117.865 |
| 07/27/2026 16:44 | 5 | 117.87 |
| 07/27/2026 16:44 | 20 | 117.87 |
| 07/27/2026 16:44 | 100 | 117.86 |
| 07/27/2026 16:44 | 20 | 117.86 |
| 07/27/2026 16:44 | 109 | 117.86 |
| 07/27/2026 16:44 | 100 | 117.85 |
| 07/27/2026 16:44 | 100 | 117.85 |
| 07/27/2026 16:44 | 76 | 117.85 |
| 07/27/2026 16:44 | 10 | 117.84 |
| 07/27/2026 16:44 | 2 | 117.85 |
| 07/27/2026 16:44 | 22 | 117.85 |
| 07/27/2026 16:44 | 100 | 117.83 |
| 07/27/2026 16:44 | 100 | 117.84 |
| 07/27/2026 16:44 | 100 | 117.82 |
| 07/27/2026 16:44 | 10 | 117.82 |
| 07/27/2026 16:44 | 100 | 117.84 |
| 07/27/2026 16:44 | 100 | 117.83 |
| 07/27/2026 16:43 | 100 | 117.74 |
| 07/27/2026 16:42 | 30 | 117.85 |
| 07/27/2026 16:42 | 10 | 117.84 |
| 07/27/2026 16:42 | 32 | 117.75 |
| 07/27/2026 16:42 | 25 | 117.82 |
| 07/27/2026 16:42 | 62 | 117.82 |
| 07/27/2026 16:42 | 25 | 117.83 |
| 07/27/2026 16:41 | 2 | 117.86 |
| 07/27/2026 16:41 | 3 | 117.90 |
| 07/27/2026 16:41 | 9 | 117.975 |
| 07/27/2026 16:39 | 100 | 118.08 |
| 07/27/2026 16:39 | 100 | 118.09 |
| 07/27/2026 16:39 | 67 | 118.10 |
| 07/27/2026 16:39 | 33 | 118.10 |
| 07/27/2026 16:39 | 67 | 118.12 |
| 07/27/2026 16:39 | 100 | 118.12 |
| 07/27/2026 16:39 | 100 | 118.12 |
| 07/27/2026 16:39 | 100 | 118.15 |
| 07/27/2026 16:39 | 10 | 118.15 |
| 07/27/2026 16:39 | 100 | 118.15 |
| 07/27/2026 16:39 | 100 | 118.15 |
| 07/27/2026 16:39 | 100 | 118.155 |
| 07/27/2026 16:38 | 14 | 118.155 |
| 07/27/2026 16:38 | 41 | 118.08 |
| 07/27/2026 16:38 | 41 | 118.06 |
| 07/27/2026 16:38 | 9 | 118.01 |
| 07/27/2026 16:38 | 78 | 118.08 |
| 07/27/2026 16:38 | 24 | 118.07 |
| 07/27/2026 16:38 | 20 | 118.07 |
| 07/27/2026 16:38 | 100 | 118.05 |
| 07/27/2026 16:38 | 20 | 118.05 |
| 07/27/2026 16:38 | 10 | 118.03 |
| 07/27/2026 16:38 | 2 | 118.03 |
| 07/27/2026 16:38 | 100 | 118.03 |
| 07/27/2026 16:38 | 10 | 118.02 |
| 07/27/2026 16:35 | 100 | 117.94 |
| 07/27/2026 16:35 | 100 | 117.94 |
| 07/27/2026 16:35 | 40 | 117.92 |
| 07/27/2026 16:35 | 100 | 117.92 |
| 07/27/2026 16:35 | 10 | 117.91 |
| 07/27/2026 16:35 | 17 | 117.91 |
| 07/27/2026 16:35 | 3 | 117.91 |
| 07/27/2026 16:35 | 100 | 117.91 |
| 07/27/2026 16:35 | 100 | 117.87 |
| 07/27/2026 16:35 | 100 | 117.89 |
| 07/27/2026 16:35 | 100 | 117.89 |
| 07/27/2026 16:35 | 100 | 117.89 |
| 07/27/2026 16:35 | 25 | 117.89 |
| 07/27/2026 16:34 | 4 | 117.93 |
| 07/27/2026 16:34 | 100 | 117.895 |
| 07/27/2026 16:33 | 100 | 117.93 |
| 07/27/2026 16:33 | 5 | 117.95 |
| 07/27/2026 16:33 | 7 | 117.94 |
| 07/27/2026 16:33 | 7 | 117.89 |
| 07/27/2026 16:33 | 13 | 117.94 |
| 07/27/2026 16:33 | 6 | 117.94 |
| 07/27/2026 16:32 | 94 | 117.94 |
| 07/27/2026 16:32 | 20 | 117.93 |
| 07/27/2026 16:32 | 20 | 117.92 |
| 07/27/2026 16:32 | 100 | 117.89 |
| 07/27/2026 16:32 | 75 | 117.92 |
| 07/27/2026 16:32 | 5 | 117.92 |
| 07/27/2026 16:32 | 20 | 117.92 |
| 07/27/2026 16:32 | 100 | 117.92 |
| 07/27/2026 16:32 | 57 | 117.91 |
| 07/27/2026 16:32 | 43 | 117.91 |
| 07/27/2026 16:32 | 100 | 117.91 |
| 07/27/2026 16:31 | 10 | 117.845 |
| 07/27/2026 16:31 | 100 | 117.79 |
| 07/27/2026 16:29 | 2 | 117.88 |
| 07/27/2026 16:29 | 2 | 117.89 |
| 07/27/2026 16:29 | 100 | 117.90 |
| 07/27/2026 16:29 | 1 | 117.90 |
| 07/27/2026 16:29 | 100 | 117.90 |
| 07/27/2026 16:29 | 100 | 118.00 |
| 07/27/2026 16:28 | 1 | 118.015 |
| 07/27/2026 16:28 | 80 | 118.04 |
| 07/27/2026 16:28 | 20 | 118.04 |
| 07/27/2026 16:28 | 80 | 118.04 |
| 07/27/2026 16:28 | 20 | 118.04 |
| 07/27/2026 16:28 | 100 | 118.03 |
| 07/27/2026 16:28 | 2 | 118.02 |
| 07/27/2026 16:28 | 2 | 118.02 |
| 07/27/2026 16:28 | 2 | 117.99 |
| 07/27/2026 16:28 | 4 | 117.99 |
| 07/27/2026 16:28 | 4 | 117.99 |
| 07/27/2026 16:28 | 10 | 117.89 |
| 07/27/2026 16:27 | 2 | 117.88 |
| 07/27/2026 16:26 | 64 | 117.98 |
| 07/27/2026 16:26 | 4 | 118.00 |
| 07/27/2026 16:24 | 20 | 118.00 |
| 07/27/2026 16:24 | 100 | 117.99 |
| 07/27/2026 16:24 | 10 | 117.91 |
| 07/27/2026 16:24 | 8 | 117.91 |
| 07/27/2026 16:24 | 2 | 117.91 |
| 07/27/2026 16:24 | 1 | 117.95 |
| 07/27/2026 16:24 | 20 | 117.95 |
| 07/27/2026 16:24 | 10 | 117.95 |
| 07/27/2026 16:24 | 88 | 118.00 |
| 07/27/2026 16:24 | 10 | 118.00 |
| 07/27/2026 16:24 | 2 | 118.00 |
| 07/27/2026 16:24 | 2 | 118.02 |
| 07/27/2026 16:24 | 100 | 118.07 |
| 07/27/2026 16:24 | 100 | 118.07 |
| 07/27/2026 16:22 | 1 | 118.09 |
| 07/27/2026 16:22 | 4 | 118.08 |
| 07/27/2026 16:22 | 6 | 118.08 |
| 07/27/2026 16:22 | 17 | 118.08 |
| 07/27/2026 16:22 | 4 | 118.07 |
| 07/27/2026 16:22 | 27 | 118.07 |
| 07/27/2026 16:22 | 25 | 118.07 |
| 07/27/2026 16:22 | 27 | 118.07 |
| 07/27/2026 16:22 | 17 | 118.07 |
| 07/27/2026 16:22 | 10 | 118.07 |
| 07/27/2026 16:22 | 20 | 118.04 |
| 07/27/2026 16:22 | 20 | 118.03 |
| 07/27/2026 16:22 | 100 | 118.00 |
| 07/27/2026 16:22 | 98 | 118.00 |
| 07/27/2026 16:22 | 2 | 118.00 |
| 07/27/2026 16:21 | 83 | 118.02 |
| 07/27/2026 16:21 | 20 | 118.01 |
| 07/27/2026 16:21 | 25 | 117.99 |
| 07/27/2026 16:20 | 8 | 117.96 |
| 07/27/2026 16:20 | 2 | 118.00 |
| 07/27/2026 16:19 | 100 | 118.06 |
| 07/27/2026 16:19 | 99 | 118.06 |
| 07/27/2026 16:19 | 1 | 118.06 |
| 07/27/2026 16:19 | 20 | 118.12 |
| 07/27/2026 16:19 | 10 | 118.11 |
| 07/27/2026 16:19 | 10 | 118.11 |
| 07/27/2026 16:19 | 10 | 118.10 |
| 07/27/2026 16:19 | 10 | 118.10 |
| 07/27/2026 16:19 | 10 | 118.10 |
| 07/27/2026 16:19 | 90 | 118.10 |
| 07/27/2026 16:19 | 10 | 118.09 |
| 07/27/2026 16:19 | 19 | 118.09 |
| 07/27/2026 16:18 | 10 | 117.96 |
| 07/27/2026 16:18 | 20 | 117.97 |
| 07/27/2026 16:18 | 5 | 117.96 |
| 07/27/2026 16:18 | 20 | 117.96 |
| 07/27/2026 16:18 | 1 | 117.96 |
| 07/27/2026 16:18 | 100 | 117.95 |
| 07/27/2026 16:17 | 1 | 117.855 |
| 07/27/2026 16:17 | 9 | 117.855 |
| 07/27/2026 16:17 | 100 | 117.85 |
| 07/27/2026 16:16 | 100 | 117.855 |
| 07/27/2026 16:16 | 2 | 117.81 |
| 07/27/2026 16:14 | 7 | 117.89 |
| 07/27/2026 16:14 | 30 | 117.85 |
| 07/27/2026 16:14 | 50 | 117.89 |
| 07/27/2026 16:14 | 150 | 117.89 |
| 07/27/2026 16:14 | 50 | 117.90 |
| 07/27/2026 16:14 | 7 | 118.00 |
| 07/27/2026 16:13 | 100 | 118.02 |
| 07/27/2026 16:13 | 26 | 118.20 |
| 07/27/2026 16:13 | 2 | 118.13 |
| 07/27/2026 16:13 | 84 | 118.13 |
| 07/27/2026 16:13 | 6 | 118.13 |
| 07/27/2026 16:13 | 16 | 118.13 |
| 07/27/2026 16:13 | 100 | 118.07 |
| 07/27/2026 16:13 | 100 | 118.07 |
| 07/27/2026 16:13 | 20 | 118.07 |
| 07/27/2026 16:13 | 1 | 118.06 |
| 07/27/2026 16:13 | 11 | 118.06 |
| 07/27/2026 16:13 | 6 | 118.06 |
| 07/27/2026 16:13 | 36 | 118.06 |
| 07/27/2026 16:13 | 20 | 118.06 |
| 07/27/2026 16:13 | 13 | 118.06 |
| 07/27/2026 16:13 | 13 | 118.06 |
| 07/27/2026 16:13 | 13 | 118.06 |
| 07/27/2026 16:12 | 5 | 118.06 |
| 07/27/2026 16:11 | 100 | 117.97 |
| 07/27/2026 16:11 | 100 | 117.97 |
| 07/27/2026 16:11 | 39 | 117.96 |
| 07/27/2026 16:11 | 10 | 117.95 |
| 07/27/2026 16:10 | 1 | 117.87 |
| 07/27/2026 16:10 | 20 | 117.87 |
| 07/27/2026 16:10 | 1 | 117.81 |
| 07/27/2026 16:10 | 1 | 117.81 |
| 07/27/2026 16:10 | 100 | 117.84 |
| 07/27/2026 16:09 | 72 | 117.99 |
| 07/27/2026 16:09 | 17 | 117.99 |
| 07/27/2026 16:09 | 20 | 117.99 |
| 07/27/2026 16:09 | 83 | 117.99 |
| 07/27/2026 16:09 | 38 | 117.97 |
| 07/27/2026 16:09 | 65 | 117.97 |
| 07/27/2026 16:09 | 2 | 117.97 |
| 07/27/2026 16:09 | 100 | 117.97 |
| 07/27/2026 16:09 | 100 | 117.97 |
| 07/27/2026 16:09 | 100 | 117.96 |
| 07/27/2026 16:09 | 100 | 117.96 |
| 07/27/2026 16:09 | 10 | 117.92 |
| 07/27/2026 16:07 | 20 | 117.82 |
| 07/27/2026 16:07 | 100 | 117.79 |
| 07/27/2026 16:07 | 73 | 117.81 |
| 07/27/2026 16:07 | 100 | 117.81 |
| 07/27/2026 16:07 | 20 | 117.81 |
| 07/27/2026 16:07 | 5 | 117.79 |
| 07/27/2026 16:07 | 100 | 117.80 |
| 07/27/2026 16:07 | 100 | 117.80 |
| 07/27/2026 16:07 | 500 | 117.80 |
| 07/27/2026 16:07 | 100 | 117.78 |
| 07/27/2026 16:07 | 20 | 117.78 |
| 07/27/2026 16:06 | 21 | 117.76 |
| 07/27/2026 16:06 | 79 | 117.76 |
| 07/27/2026 16:06 | 22 | 117.76 |
| 07/27/2026 16:06 | 78 | 117.76 |
| 07/27/2026 16:06 | 1 | 117.76 |
| 07/27/2026 16:06 | 100 | 117.78 |
| 07/27/2026 16:06 | 94 | 117.79 |
| 07/27/2026 16:06 | 100 | 117.83 |
| 07/27/2026 16:06 | 50 | 117.84 |
| 07/27/2026 16:06 | 5 | 118.06 |
| 07/27/2026 16:06 | 8 | 117.97 |
| 07/27/2026 16:05 | 88 | 118.00 |
| 07/27/2026 16:05 | 12 | 118.00 |
| 07/27/2026 16:05 | 10 | 117.95 |
| 07/27/2026 16:04 | 20 | 117.94 |
| 07/27/2026 16:04 | 20 | 117.93 |
| 07/27/2026 16:04 | 81 | 117.93 |
| 07/27/2026 16:04 | 19 | 117.93 |
| 07/27/2026 16:04 | 100 | 117.92 |
| 07/27/2026 16:04 | 1 | 117.87 |
| 07/27/2026 16:04 | 3 | 117.87 |
| 07/27/2026 16:04 | 2 | 117.87 |
| 07/27/2026 16:04 | 4 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 6 | 117.86 |
| 07/27/2026 16:04 | 1 | 117.87 |
| 07/27/2026 16:04 | 7 | 117.80 |
| 07/27/2026 16:03 | 2 | 117.90 |
| 07/27/2026 16:03 | 1 | 117.87 |
| 07/27/2026 16:03 | 19 | 117.87 |
| 07/27/2026 16:03 | 1 | 117.86 |
| 07/27/2026 16:03 | 1 | 117.83 |
| 07/27/2026 16:03 | 2 | 117.82 |
| 07/27/2026 16:03 | 10 | 117.82 |
| 07/27/2026 16:03 | 20 | 117.82 |
| 07/27/2026 16:03 | 100 | 117.81 |
| 07/27/2026 16:03 | 90 | 117.79 |
| 07/27/2026 16:03 | 95 | 117.79 |
| 07/27/2026 16:02 | 8 | 117.655 |
| 07/27/2026 16:01 | 4 | 117.61 |
| 07/27/2026 16:01 | 4 | 117.62 |
| 07/27/2026 16:01 | 4 | 117.62 |
| 07/27/2026 16:01 | 3 | 117.63 |
| 07/27/2026 16:00 | 7 | 117.68 |
| 07/27/2026 16:00 | 100 | 117.75 |
| 07/27/2026 16:00 | 100 | 117.75 |
| 07/27/2026 16:00 | 18 | 117.75 |
| 07/27/2026 16:00 | 82 | 117.75 |
| 07/27/2026 16:00 | 99 | 117.77 |
| 07/27/2026 16:00 | 100 | 117.77 |
| 07/27/2026 16:00 | 100 | 117.77 |
| 07/27/2026 16:00 | 1 | 117.77 |
| 07/27/2026 16:00 | 1 | 117.87 |
| 07/27/2026 16:00 | 1 | 117.87 |
| 07/27/2026 16:00 | 45 | 117.86 |
| 07/27/2026 16:00 | 55 | 117.86 |
| 07/27/2026 16:00 | 5 | 117.86 |
| 07/27/2026 16:00 | 10 | 117.86 |
| 07/27/2026 16:00 | 40 | 117.86 |
| 07/27/2026 16:00 | 73 | 117.85 |
| 07/27/2026 16:00 | 20 | 117.85 |
| 07/27/2026 16:00 | 100 | 117.85 |
| 07/27/2026 16:00 | 10 | 117.83 |
| 07/27/2026 16:00 | 10 | 117.77 |
| 07/27/2026 15:59 | 16 | 117.84 |
| 07/27/2026 15:59 | 30 | 117.82 |
| 07/27/2026 15:59 | 8 | 117.81 |
| 07/27/2026 15:59 | 30 | 117.81 |
| 07/27/2026 15:59 | 10 | 117.83 |
| 07/27/2026 15:59 | 90 | 117.83 |
| 07/27/2026 15:59 | 10 | 117.82 |
| 07/27/2026 15:59 | 24 | 117.82 |
| 07/27/2026 15:59 | 26 | 117.82 |
| 07/27/2026 15:59 | 100 | 117.80 |
| 07/27/2026 15:57 | 60 | 117.81 |
| 07/27/2026 15:57 | 20 | 117.80 |
| 07/27/2026 15:57 | 20 | 117.79 |
| 07/27/2026 15:57 | 1 | 117.735 |
| 07/27/2026 15:57 | 5 | 117.81 |
| 07/27/2026 15:56 | 3 | 117.90 |
| 07/27/2026 15:55 | 20 | 118.03 |
| 07/27/2026 15:53 | 1 | 118.20 |
| 07/27/2026 15:53 | 16 | 118.27 |
| 07/27/2026 15:53 | 84 | 118.27 |
| 07/27/2026 15:53 | 100 | 118.29 |
| 07/27/2026 15:53 | 5 | 118.31 |
| 07/27/2026 15:52 | 100 | 118.44 |
| 07/27/2026 15:52 | 8 | 118.44 |
| 07/27/2026 15:51 | 11 | 118.33 |
| 07/27/2026 15:51 | 2 | 118.38 |
| 07/27/2026 15:51 | 100 | 118.45 |
| 07/27/2026 15:51 | 25 | 118.455 |
| 07/27/2026 15:50 | 10 | 118.57 |
| 07/27/2026 15:50 | 4 | 118.56 |
| 07/27/2026 15:50 | 40 | 118.55 |
| 07/27/2026 15:50 | 4 | 118.54 |
| 07/27/2026 15:50 | 39 | 118.54 |
| 07/27/2026 15:49 | 5 | 118.46 |
| 07/27/2026 15:48 | 10 | 118.57 |
| 07/27/2026 15:48 | 10 | 118.56 |
| 07/27/2026 15:47 | 25 | 118.41 |
| 07/27/2026 15:47 | 25 | 118.41 |
| 07/27/2026 15:47 | 25 | 118.41 |
| 07/27/2026 15:47 | 25 | 118.41 |
| 07/27/2026 15:46 | 90 | 118.41 |
| 07/27/2026 15:46 | 10 | 118.41 |
| 07/27/2026 15:46 | 1 | 118.43 |
| 07/27/2026 15:45 | 25 | 118.54 |
| 07/27/2026 15:45 | 60 | 118.42 |
| 07/27/2026 15:45 | 10 | 118.42 |
| 07/27/2026 15:45 | 100 | 118.42 |
| 07/27/2026 15:45 | 100 | 118.42 |
| 07/27/2026 15:45 | 100 | 118.75 |
| 07/27/2026 15:45 | 100 | 118.73 |
| 07/27/2026 15:45 | 10 | 118.68 |
| 07/27/2026 15:44 | 100 | 118.57 |
| 07/27/2026 15:43 | 19 | 118.60 |
| 07/27/2026 15:43 | 100 | 118.60 |
| 07/27/2026 15:41 | 2 | 118.57 |
| 07/27/2026 15:36 | 20 | 118.76 |
| 07/27/2026 15:36 | 20 | 118.75 |
| 07/27/2026 15:36 | 100 | 118.665 |
| 07/27/2026 15:36 | 8 | 118.56 |
| 07/27/2026 15:36 | 1 | 118.56 |
| 07/27/2026 15:36 | 99 | 118.56 |
| 07/27/2026 15:36 | 1 | 118.60 |
| 07/27/2026 15:36 | 100 | 118.66 |
| 07/27/2026 15:36 | 100 | 118.66 |
| 07/27/2026 15:36 | 100 | 118.67 |
| 07/27/2026 15:36 | 100 | 118.69 |
| 07/27/2026 15:36 | 10 | 118.75 |
| 07/27/2026 15:35 | 2 | 118.94 |
| 07/27/2026 15:34 | 5 | 118.83 |
| 07/27/2026 15:33 | 100 | 118.84 |
| 07/27/2026 15:33 | 80 | 118.84 |
| 07/27/2026 15:33 | 1 | 118.84 |
| 07/27/2026 15:33 | 9 | 118.84 |
| 07/27/2026 15:33 | 10 | 118.84 |
| 07/27/2026 15:33 | 100 | 118.89 |
| 07/27/2026 15:33 | 25 | 118.89 |
| 07/27/2026 15:33 | 75 | 118.89 |
| 07/27/2026 15:33 | 100 | 118.89 |
| 07/27/2026 15:33 | 25 | 118.90 |
| 07/27/2026 15:33 | 25 | 118.90 |
| 07/27/2026 15:33 | 100 | 118.995 |
| 07/27/2026 15:33 | 100 | 119.10 |
| 07/27/2026 15:33 | 100 | 119.10 |
| 07/27/2026 15:33 | 100 | 119.08 |
| 07/27/2026 15:33 | 5 | 119.08 |
| 07/27/2026 15:33 | 100 | 119.07 |
| 07/27/2026 15:32 | 9 | 118.79 |
| 07/27/2026 15:31 | 1 | 118.76 |
| 07/27/2026 15:31 | 25 | 118.76 |
| 07/27/2026 15:31 | 1 | 118.77 |
| 07/27/2026 15:30 | 1 | 118.95 |
| 07/27/2026 15:30 | 1 | 118.93 |
| 07/27/2026 15:30 | 100 | 118.87 |
| 07/27/2026 15:30 | 10 | 118.77 |
| 07/27/2026 15:30 | 10 | 118.575 |
| 07/27/2026 15:30 | 12 | 118.59 |
| 07/27/2026 15:30 | 1 | 118.70 |
| 07/27/2026 15:30 | 5006 | 118.78 |
| 07/27/2026 15:30 | 5006 | 118.78 |