Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:27:11
|
Bid
07/27/2026 -
18:30:15
|
Bid Volume |
Ask
07/27/2026 -
18:30:15
|
Ask Volume |
|---|---|---|---|---|
|
118.19
+0.75
(
+0.64% )
|
117.99
|
200 |
118.12
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:30 | 8 | 118.02 |
| 07/27/2026 18:28 | 50 | 118.10 |
| 07/27/2026 18:28 | 4 | 118.20 |
| 07/27/2026 18:27 | 100 | 118.19 |
| 07/27/2026 18:26 | 100 | 118.21 |
| 07/27/2026 18:25 | 300 | 118.19 |
| 07/27/2026 18:25 | 20 | 118.12 |
| 07/27/2026 18:25 | 1 | 118.12 |
| 07/27/2026 18:25 | 99 | 118.12 |
| 07/27/2026 18:25 | 18 | 117.99 |
| 07/27/2026 18:25 | 4 | 117.99 |
| 07/27/2026 18:25 | 13 | 117.99 |
| 07/27/2026 18:25 | 2 | 117.99 |
| 07/27/2026 18:25 | 100 | 117.98 |
| 07/27/2026 18:25 | 100 | 117.95 |
| 07/27/2026 18:25 | 100 | 117.96 |
| 07/27/2026 18:25 | 200 | 117.96 |
| 07/27/2026 18:24 | 100 | 117.93 |
| 07/27/2026 18:24 | 2 | 117.90 |
| 07/27/2026 18:22 | 50 | 117.885 |
| 07/27/2026 18:22 | 50 | 117.885 |
| 07/27/2026 18:22 | 7 | 117.86 |
| 07/27/2026 18:22 | 5 | 117.87 |
| 07/27/2026 18:22 | 2 | 117.87 |
| 07/27/2026 18:22 | 14 | 117.88 |
| 07/27/2026 18:22 | 100 | 117.89 |
| 07/27/2026 18:22 | 200 | 117.91 |
| 07/27/2026 18:22 | 50 | 117.89 |
| 07/27/2026 18:22 | 100 | 117.89 |
| 07/27/2026 18:21 | 12 | 117.91 |
| 07/27/2026 18:21 | 20 | 117.90 |
| 07/27/2026 18:19 | 10 | 117.74 |
| 07/27/2026 18:18 | 1 | 117.74 |
| 07/27/2026 18:18 | 100 | 117.74 |
| 07/27/2026 18:18 | 1 | 117.74 |
| 07/27/2026 18:18 | 70 | 117.72 |
| 07/27/2026 18:17 | 75 | 117.70 |
| 07/27/2026 18:17 | 22 | 117.70 |
| 07/27/2026 18:17 | 3 | 117.70 |
| 07/27/2026 18:17 | 100 | 117.67 |
| 07/27/2026 18:17 | 100 | 117.675 |
| 07/27/2026 18:17 | 97 | 117.65 |
| 07/27/2026 18:17 | 3 | 117.65 |
| 07/27/2026 18:16 | 15 | 117.69 |
| 07/27/2026 18:16 | 100 | 117.73 |
| 07/27/2026 18:16 | 100 | 117.73 |
| 07/27/2026 18:16 | 100 | 117.73 |
| 07/27/2026 18:14 | 100 | 117.785 |
| 07/27/2026 18:14 | 100 | 117.82 |
| 07/27/2026 18:13 | 49 | 117.87 |
| 07/27/2026 18:13 | 77 | 117.87 |
| 07/27/2026 18:13 | 74 | 117.87 |
| 07/27/2026 18:13 | 17 | 117.88 |
| 07/27/2026 18:13 | 100 | 117.89 |
| 07/27/2026 18:13 | 7 | 117.89 |
| 07/27/2026 18:13 | 100 | 117.90 |
| 07/27/2026 18:12 | 100 | 117.91 |
| 07/27/2026 18:09 | 150 | 117.805 |
| 07/27/2026 18:08 | 6 | 117.72 |
| 07/27/2026 18:08 | 1 | 117.72 |
| 07/27/2026 18:08 | 100 | 117.71 |
| 07/27/2026 18:08 | 100 | 117.71 |
| 07/27/2026 18:08 | 100 | 117.71 |
| 07/27/2026 18:06 | 299 | 117.75 |
| 07/27/2026 18:05 | 45 | 117.74 |
| 07/27/2026 18:03 | 93 | 117.71 |
| 07/27/2026 18:03 | 20 | 117.66 |
| 07/27/2026 18:03 | 100 | 117.66 |
| 07/27/2026 18:02 | 25 | 117.64 |
| 07/27/2026 18:02 | 100 | 117.68 |
| 07/27/2026 18:02 | 10 | 117.71 |
| 07/27/2026 18:01 | 100 | 117.76 |
| 07/27/2026 18:01 | 70 | 117.77 |
| 07/27/2026 18:01 | 7 | 117.80 |
| 07/27/2026 18:01 | 20 | 117.79 |
| 07/27/2026 18:00 | 200 | 117.79 |
| 07/27/2026 18:00 | 14 | 117.79 |
| 07/27/2026 17:58 | 100 | 117.77 |
| 07/27/2026 17:58 | 29 | 117.73 |
| 07/27/2026 17:57 | 98 | 117.80 |
| 07/27/2026 17:57 | 2 | 117.80 |
| 07/27/2026 17:57 | 70 | 117.79 |
| 07/27/2026 17:56 | 50 | 117.815 |
| 07/27/2026 17:55 | 200 | 117.80 |
| 07/27/2026 17:55 | 6 | 117.80 |
| 07/27/2026 17:55 | 10 | 117.80 |
| 07/27/2026 17:55 | 1 | 117.82 |
| 07/27/2026 17:54 | 1 | 117.86 |
| 07/27/2026 17:54 | 1 | 117.89 |
| 07/27/2026 17:54 | 1 | 117.89 |
| 07/27/2026 17:54 | 100 | 117.90 |
| 07/27/2026 17:54 | 16 | 117.90 |
| 07/27/2026 17:54 | 1 | 117.90 |
| 07/27/2026 17:54 | 200 | 117.91 |
| 07/27/2026 17:54 | 70 | 117.92 |
| 07/27/2026 17:54 | 7 | 117.92 |
| 07/27/2026 17:53 | 300 | 117.97 |
| 07/27/2026 17:53 | 100 | 117.97 |
| 07/27/2026 17:53 | 200 | 117.97 |
| 07/27/2026 17:50 | 5 | 117.85 |
| 07/27/2026 17:50 | 9 | 117.83 |
| 07/27/2026 17:50 | 6 | 117.80 |
| 07/27/2026 17:48 | 30 | 117.77 |
| 07/27/2026 17:48 | 1 | 117.77 |
| 07/27/2026 17:48 | 100 | 117.73 |
| 07/27/2026 17:47 | 50 | 117.66 |
| 07/27/2026 17:47 | 50 | 117.66 |
| 07/27/2026 17:46 | 100 | 117.77 |
| 07/27/2026 17:46 | 100 | 117.76 |
| 07/27/2026 17:44 | 100 | 117.83 |
| 07/27/2026 17:44 | 100 | 117.84 |
| 07/27/2026 17:44 | 21 | 117.89 |
| 07/27/2026 17:44 | 100 | 117.87 |
| 07/27/2026 17:44 | 100 | 117.86 |
| 07/27/2026 17:44 | 100 | 117.86 |
| 07/27/2026 17:42 | 29 | 117.85 |
| 07/27/2026 17:41 | 10 | 117.87 |
| 07/27/2026 17:40 | 1 | 117.79 |
| 07/27/2026 17:40 | 98 | 117.79 |
| 07/27/2026 17:40 | 100 | 117.80 |
| 07/27/2026 17:39 | 7 | 117.83 |
| 07/27/2026 17:39 | 100 | 117.86 |
| 07/27/2026 17:39 | 100 | 117.80 |
| 07/27/2026 17:39 | 100 | 117.80 |
| 07/27/2026 17:39 | 100 | 117.80 |
| 07/27/2026 17:38 | 9 | 117.79 |
| 07/27/2026 17:37 | 10 | 117.79 |
| 07/27/2026 17:37 | 1 | 117.80 |
| 07/27/2026 17:37 | 4 | 117.85 |
| 07/27/2026 17:37 | 3 | 117.85 |
| 07/27/2026 17:37 | 3 | 117.85 |
| 07/27/2026 17:37 | 1 | 117.85 |
| 07/27/2026 17:37 | 100 | 117.87 |
| 07/27/2026 17:37 | 29 | 117.87 |
| 07/27/2026 17:37 | 100 | 117.88 |
| 07/27/2026 17:36 | 6 | 117.93 |
| 07/27/2026 17:36 | 100 | 117.93 |
| 07/27/2026 17:36 | 20 | 117.92 |
| 07/27/2026 17:36 | 100 | 117.91 |
| 07/27/2026 17:36 | 300 | 117.91 |
| 07/27/2026 17:35 | 4 | 117.94 |
| 07/27/2026 17:35 | 100 | 117.93 |
| 07/27/2026 17:35 | 100 | 117.93 |
| 07/27/2026 17:35 | 23 | 117.86 |
| 07/27/2026 17:35 | 70 | 117.87 |
| 07/27/2026 17:35 | 100 | 117.86 |
| 07/27/2026 17:34 | 2 | 117.90 |
| 07/27/2026 17:34 | 2 | 117.90 |
| 07/27/2026 17:34 | 2 | 117.90 |
| 07/27/2026 17:33 | 50 | 117.90 |
| 07/27/2026 17:31 | 100 | 117.995 |
| 07/27/2026 17:31 | 100 | 117.995 |
| 07/27/2026 17:31 | 2 | 117.98 |
| 07/27/2026 17:31 | 21 | 117.96 |
| 07/27/2026 17:31 | 20 | 117.94 |
| 07/27/2026 17:30 | 100 | 117.93 |
| 07/27/2026 17:30 | 100 | 117.93 |
| 07/27/2026 17:30 | 67 | 117.93 |
| 07/27/2026 17:30 | 100 | 117.93 |
| 07/27/2026 17:30 | 100 | 117.93 |
| 07/27/2026 17:29 | 300 | 117.91 |
| 07/27/2026 17:29 | 23 | 117.87 |
| 07/27/2026 17:29 | 100 | 117.91 |
| 07/27/2026 17:28 | 200 | 117.91 |
| 07/27/2026 17:28 | 100 | 117.91 |
| 07/27/2026 17:28 | 2 | 117.88 |
| 07/27/2026 17:28 | 17 | 117.955 |
| 07/27/2026 17:28 | 146 | 117.93 |
| 07/27/2026 17:28 | 300 | 117.93 |
| 07/27/2026 17:28 | 100 | 117.93 |
| 07/27/2026 17:28 | 100 | 117.93 |
| 07/27/2026 17:28 | 100 | 117.93 |
| 07/27/2026 17:28 | 150 | 117.92 |
| 07/27/2026 17:27 | 100 | 117.93 |
| 07/27/2026 17:27 | 100 | 117.92 |
| 07/27/2026 17:27 | 100 | 117.92 |
| 07/27/2026 17:27 | 70 | 117.91 |
| 07/27/2026 17:26 | 23 | 117.90 |
| 07/27/2026 17:24 | 100 | 117.96 |
| 07/27/2026 17:24 | 70 | 117.96 |
| 07/27/2026 17:24 | 50 | 117.94 |
| 07/27/2026 17:24 | 50 | 117.94 |
| 07/27/2026 17:24 | 100 | 117.95 |
| 07/27/2026 17:24 | 100 | 117.95 |
| 07/27/2026 17:24 | 100 | 117.92 |
| 07/27/2026 17:23 | 100 | 117.935 |
| 07/27/2026 17:23 | 100 | 117.94 |
| 07/27/2026 17:23 | 100 | 117.985 |
| 07/27/2026 17:23 | 100 | 117.98 |
| 07/27/2026 17:23 | 100 | 117.98 |
| 07/27/2026 17:23 | 100 | 117.99 |
| 07/27/2026 17:22 | 30 | 117.96 |
| 07/27/2026 17:21 | 7 | 117.98 |
| 07/27/2026 17:21 | 70 | 118.04 |
| 07/27/2026 17:20 | 100 | 118.03 |
| 07/27/2026 17:20 | 100 | 117.94 |
| 07/27/2026 17:19 | 23 | 118.00 |
| 07/27/2026 17:19 | 100 | 118.00 |
| 07/27/2026 17:19 | 100 | 118.00 |
| 07/27/2026 17:19 | 100 | 117.99 |
| 07/27/2026 17:19 | 70 | 117.99 |
| 07/27/2026 17:19 | 150 | 117.99 |
| 07/27/2026 17:19 | 100 | 117.97 |
| 07/27/2026 17:19 | 12 | 117.97 |
| 07/27/2026 17:19 | 100 | 117.91 |
| 07/27/2026 17:19 | 7 | 117.91 |
| 07/27/2026 17:19 | 100 | 117.96 |
| 07/27/2026 17:18 | 50 | 117.935 |
| 07/27/2026 17:18 | 100 | 117.93 |
| 07/27/2026 17:18 | 7 | 117.97 |
| 07/27/2026 17:18 | 100 | 117.98 |
| 07/27/2026 17:18 | 100 | 117.98 |
| 07/27/2026 17:17 | 20 | 118.00 |
| 07/27/2026 17:17 | 100 | 118.00 |
| 07/27/2026 17:17 | 50 | 117.97 |
| 07/27/2026 17:17 | 50 | 117.97 |
| 07/27/2026 17:17 | 87 | 117.99 |
| 07/27/2026 17:17 | 13 | 117.99 |
| 07/27/2026 17:17 | 300 | 117.98 |
| 07/27/2026 17:17 | 50 | 117.93 |
| 07/27/2026 17:17 | 50 | 117.96 |
| 07/27/2026 17:16 | 200 | 118.06 |
| 07/27/2026 17:16 | 100 | 118.06 |
| 07/27/2026 17:14 | 100 | 118.18 |
| 07/27/2026 17:13 | 100 | 118.22 |
| 07/27/2026 17:13 | 100 | 118.21 |
| 07/27/2026 17:12 | 100 | 118.175 |
| 07/27/2026 17:12 | 100 | 118.18 |
| 07/27/2026 17:12 | 100 | 118.20 |
| 07/27/2026 17:12 | 100 | 118.20 |
| 07/27/2026 17:12 | 50 | 118.17 |
| 07/27/2026 17:12 | 50 | 118.17 |
| 07/27/2026 17:11 | 100 | 118.24 |
| 07/27/2026 17:11 | 100 | 118.24 |
| 07/27/2026 17:10 | 101 | 118.215 |
| 07/27/2026 17:10 | 100 | 118.225 |
| 07/27/2026 17:10 | 35 | 118.25 |
| 07/27/2026 17:09 | 100 | 118.35 |
| 07/27/2026 17:09 | 100 | 118.355 |
| 07/27/2026 17:09 | 4 | 118.33 |
| 07/27/2026 17:09 | 5 | 118.34 |
| 07/27/2026 17:08 | 5 | 118.38 |
| 07/27/2026 17:08 | 3 | 118.38 |
| 07/27/2026 17:08 | 7 | 118.37 |
| 07/27/2026 17:07 | 20 | 118.43 |
| 07/27/2026 17:07 | 100 | 118.39 |
| 07/27/2026 17:06 | 100 | 118.38 |
| 07/27/2026 17:05 | 100 | 118.36 |
| 07/27/2026 17:05 | 50 | 118.36 |
| 07/27/2026 17:05 | 50 | 118.355 |
| 07/27/2026 17:05 | 22 | 118.34 |
| 07/27/2026 17:05 | 100 | 118.33 |
| 07/27/2026 17:04 | 4 | 118.29 |
| 07/27/2026 17:02 | 50 | 118.31 |
| 07/27/2026 17:02 | 18 | 118.29 |
| 07/27/2026 17:02 | 2 | 118.29 |
| 07/27/2026 17:02 | 20 | 118.27 |
| 07/27/2026 17:02 | 100 | 118.27 |
| 07/27/2026 17:01 | 1 | 118.23 |
| 07/27/2026 17:01 | 100 | 118.24 |
| 07/27/2026 17:00 | 1 | 118.26 |
| 07/27/2026 17:00 | 16 | 118.28 |
| 07/27/2026 17:00 | 100 | 118.21 |
| 07/27/2026 16:59 | 17 | 118.25 |
| 07/27/2026 16:59 | 95 | 118.21 |
| 07/27/2026 16:59 | 7 | 118.24 |
| 07/27/2026 16:59 | 20 | 118.23 |
| 07/27/2026 16:59 | 3 | 118.22 |
| 07/27/2026 16:58 | 100 | 118.17 |
| 07/27/2026 16:58 | 20 | 118.18 |
| 07/27/2026 16:57 | 100 | 118.11 |
| 07/27/2026 16:57 | 100 | 118.12 |
| 07/27/2026 16:57 | 50 | 118.115 |
| 07/27/2026 16:56 | 20 | 118.09 |
| 07/27/2026 16:56 | 100 | 118.08 |
| 07/27/2026 16:52 | 95 | 117.93 |
| 07/27/2026 16:52 | 5 | 117.93 |
| 07/27/2026 16:52 | 100 | 117.915 |
| 07/27/2026 16:50 | 1 | 117.85 |
| 07/27/2026 16:50 | 70 | 117.89 |
| 07/27/2026 16:50 | 200 | 117.90 |
| 07/27/2026 16:50 | 50 | 117.915 |
| 07/27/2026 16:50 | 50 | 117.915 |
| 07/27/2026 16:50 | 100 | 117.915 |
| 07/27/2026 16:49 | 10 | 117.94 |
| 07/27/2026 16:49 | 20 | 117.89 |
| 07/27/2026 16:49 | 100 | 117.89 |
| 07/27/2026 16:48 | 7 | 117.88 |
| 07/27/2026 16:48 | 100 | 117.87 |
| 07/27/2026 16:48 | 100 | 117.84 |
| 07/27/2026 16:48 | 100 | 117.84 |
| 07/27/2026 16:48 | 1 | 117.84 |
| 07/27/2026 16:48 | 17 | 117.84 |
| 07/27/2026 16:48 | 2 | 117.84 |
| 07/27/2026 16:48 | 36 | 117.83 |
| 07/27/2026 16:48 | 64 | 117.83 |
| 07/27/2026 16:48 | 64 | 117.86 |
| 07/27/2026 16:47 | 100 | 117.835 |
| 07/27/2026 16:47 | 40 | 117.83 |
| 07/27/2026 16:47 | 200 | 117.82 |
| 07/27/2026 16:47 | 14 | 117.75 |
| 07/27/2026 16:47 | 29 | 117.75 |
| 07/27/2026 16:47 | 1 | 117.75 |
| 07/27/2026 16:47 | 11 | 117.76 |
| 07/27/2026 16:47 | 100 | 117.79 |
| 07/27/2026 16:47 | 100 | 117.81 |
| 07/27/2026 16:47 | 200 | 117.81 |
| 07/27/2026 16:46 | 40 | 117.84 |
| 07/27/2026 16:46 | 100 | 117.78 |
| 07/27/2026 16:45 | 80 | 117.84 |
| 07/27/2026 16:45 | 71 | 117.73 |
| 07/27/2026 16:45 | 29 | 117.73 |
| 07/27/2026 16:45 | 100 | 117.72 |
| 07/27/2026 16:45 | 100 | 117.72 |
| 07/27/2026 16:44 | 200 | 117.69 |
| 07/27/2026 16:44 | 100 | 117.69 |
| 07/27/2026 16:44 | 1 | 117.69 |
| 07/27/2026 16:43 | 100 | 117.67 |
| 07/27/2026 16:43 | 100 | 117.67 |
| 07/27/2026 16:43 | 4 | 117.64 |
| 07/27/2026 16:43 | 100 | 117.58 |
| 07/27/2026 16:42 | 400 | 117.66 |
| 07/27/2026 16:42 | 100 | 117.65 |
| 07/27/2026 16:41 | 28 | 117.63 |
| 07/27/2026 16:41 | 100 | 117.69 |
| 07/27/2026 16:40 | 100 | 117.72 |
| 07/27/2026 16:40 | 100 | 117.72 |
| 07/27/2026 16:40 | 30 | 117.73 |
| 07/27/2026 16:40 | 70 | 117.74 |
| 07/27/2026 16:40 | 50 | 117.77 |
| 07/27/2026 16:40 | 100 | 117.79 |
| 07/27/2026 16:39 | 100 | 117.80 |
| 07/27/2026 16:38 | 100 | 117.80 |
| 07/27/2026 16:38 | 1 | 117.80 |
| 07/27/2026 16:38 | 100 | 117.85 |
| 07/27/2026 16:38 | 100 | 117.85 |
| 07/27/2026 16:38 | 100 | 117.85 |
| 07/27/2026 16:38 | 100 | 117.81 |
| 07/27/2026 16:38 | 200 | 117.81 |
| 07/27/2026 16:38 | 100 | 117.81 |
| 07/27/2026 16:37 | 100 | 117.79 |
| 07/27/2026 16:37 | 20 | 117.78 |
| 07/27/2026 16:37 | 20 | 117.77 |
| 07/27/2026 16:37 | 100 | 117.74 |
| 07/27/2026 16:37 | 39 | 117.75 |
| 07/27/2026 16:37 | 75 | 117.78 |
| 07/27/2026 16:37 | 200 | 117.81 |
| 07/27/2026 16:37 | 100 | 117.81 |
| 07/27/2026 16:37 | 100 | 117.81 |
| 07/27/2026 16:37 | 70 | 117.80 |
| 07/27/2026 16:37 | 10 | 117.77 |
| 07/27/2026 16:36 | 1 | 117.89 |
| 07/27/2026 16:36 | 1 | 117.90 |
| 07/27/2026 16:35 | 8 | 117.94 |
| 07/27/2026 16:35 | 12 | 117.94 |
| 07/27/2026 16:35 | 1 | 117.90 |
| 07/27/2026 16:34 | 1 | 117.93 |
| 07/27/2026 16:34 | 99 | 117.93 |
| 07/27/2026 16:34 | 1 | 117.90 |
| 07/27/2026 16:33 | 100 | 117.88 |
| 07/27/2026 16:32 | 100 | 117.92 |
| 07/27/2026 16:32 | 70 | 117.86 |
| 07/27/2026 16:31 | 15 | 117.91 |
| 07/27/2026 16:31 | 70 | 117.90 |
| 07/27/2026 16:31 | 150 | 117.90 |
| 07/27/2026 16:31 | 1 | 117.90 |
| 07/27/2026 16:31 | 3 | 117.88 |
| 07/27/2026 16:31 | 100 | 117.85 |
| 07/27/2026 16:31 | 100 | 117.85 |
| 07/27/2026 16:31 | 100 | 117.795 |
| 07/27/2026 16:31 | 50 | 117.82 |
| 07/27/2026 16:31 | 50 | 117.82 |
| 07/27/2026 16:31 | 100 | 117.90 |
| 07/27/2026 16:31 | 100 | 117.88 |
| 07/27/2026 16:31 | 100 | 117.88 |
| 07/27/2026 16:31 | 200 | 117.88 |
| 07/27/2026 16:31 | 1 | 117.89 |
| 07/27/2026 16:30 | 1 | 117.94 |
| 07/27/2026 16:29 | 73 | 118.095 |
| 07/27/2026 16:28 | 100 | 118.255 |
| 07/27/2026 16:27 | 200 | 118.27 |
| 07/27/2026 16:27 | 100 | 118.27 |
| 07/27/2026 16:27 | 100 | 118.23 |
| 07/27/2026 16:27 | 100 | 118.27 |
| 07/27/2026 16:27 | 98 | 118.34 |
| 07/27/2026 16:26 | 9 | 118.32 |
| 07/27/2026 16:26 | 3 | 118.31 |
| 07/27/2026 16:25 | 1 | 118.23 |
| 07/27/2026 16:25 | 100 | 118.25 |
| 07/27/2026 16:24 | 93 | 118.33 |
| 07/27/2026 16:24 | 7 | 118.33 |
| 07/27/2026 16:24 | 25 | 118.24 |
| 07/27/2026 16:24 | 70 | 118.24 |
| 07/27/2026 16:24 | 100 | 118.40 |
| 07/27/2026 16:23 | 10 | 118.43 |
| 07/27/2026 16:23 | 99 | 118.44 |
| 07/27/2026 16:23 | 7 | 118.45 |
| 07/27/2026 16:23 | 200 | 118.47 |
| 07/27/2026 16:23 | 100 | 118.48 |
| 07/27/2026 16:21 | 100 | 118.41 |
| 07/27/2026 16:21 | 100 | 118.41 |
| 07/27/2026 16:21 | 100 | 118.40 |
| 07/27/2026 16:21 | 100 | 118.40 |
| 07/27/2026 16:21 | 150 | 118.365 |
| 07/27/2026 16:21 | 50 | 118.365 |
| 07/27/2026 16:20 | 100 | 118.39 |
| 07/27/2026 16:20 | 100 | 118.48 |
| 07/27/2026 16:20 | 300 | 118.48 |
| 07/27/2026 16:20 | 10 | 118.49 |
| 07/27/2026 16:19 | 100 | 118.57 |
| 07/27/2026 16:19 | 100 | 118.57 |
| 07/27/2026 16:19 | 50 | 118.56 |
| 07/27/2026 16:19 | 50 | 118.56 |
| 07/27/2026 16:18 | 100 | 118.54 |
| 07/27/2026 16:17 | 100 | 118.59 |
| 07/27/2026 16:17 | 100 | 118.59 |
| 07/27/2026 16:17 | 59 | 118.58 |
| 07/27/2026 16:17 | 50 | 118.56 |
| 07/27/2026 16:17 | 10 | 118.58 |
| 07/27/2026 16:17 | 100 | 118.56 |
| 07/27/2026 16:17 | 100 | 118.56 |
| 07/27/2026 16:16 | 95 | 118.58 |
| 07/27/2026 16:15 | 7 | 118.61 |
| 07/27/2026 16:15 | 8 | 118.62 |
| 07/27/2026 16:15 | 92 | 118.62 |
| 07/27/2026 16:15 | 100 | 118.62 |
| 07/27/2026 16:15 | 100 | 118.64 |
| 07/27/2026 16:13 | 16 | 118.67 |
| 07/27/2026 16:13 | 59 | 118.66 |
| 07/27/2026 16:13 | 3 | 118.67 |
| 07/27/2026 16:13 | 100 | 118.67 |
| 07/27/2026 16:13 | 3 | 118.76 |
| 07/27/2026 16:13 | 100 | 118.76 |
| 07/27/2026 16:11 | 12 | 118.74 |
| 07/27/2026 16:11 | 18 | 118.74 |
| 07/27/2026 16:11 | 20 | 118.72 |
| 07/27/2026 16:11 | 6 | 118.72 |
| 07/27/2026 16:10 | 100 | 118.66 |
| 07/27/2026 16:10 | 20 | 118.66 |
| 07/27/2026 16:10 | 100 | 118.66 |
| 07/27/2026 16:10 | 20 | 118.65 |
| 07/27/2026 16:10 | 100 | 118.65 |
| 07/27/2026 16:10 | 100 | 118.63 |
| 07/27/2026 16:10 | 100 | 118.63 |
| 07/27/2026 16:10 | 100 | 118.69 |
| 07/27/2026 16:10 | 100 | 118.69 |
| 07/27/2026 16:07 | 12 | 118.80 |
| 07/27/2026 16:07 | 100 | 118.72 |
| 07/27/2026 16:07 | 1 | 118.72 |
| 07/27/2026 16:07 | 10 | 118.71 |
| 07/27/2026 16:07 | 100 | 118.71 |
| 07/27/2026 16:05 | 1 | 118.73 |
| 07/27/2026 16:05 | 100 | 118.68 |
| 07/27/2026 16:05 | 100 | 118.74 |
| 07/27/2026 16:05 | 100 | 118.78 |
| 07/27/2026 16:05 | 50 | 118.78 |
| 07/27/2026 16:04 | 1 | 118.77 |
| 07/27/2026 16:04 | 100 | 118.83 |
| 07/27/2026 16:03 | 4 | 118.90 |
| 07/27/2026 16:01 | 20 | 118.77 |
| 07/27/2026 16:01 | 7 | 118.72 |
| 07/27/2026 16:00 | 44 | 118.64 |
| 07/27/2026 16:00 | 100 | 118.64 |
| 07/27/2026 16:00 | 150 | 118.63 |
| 07/27/2026 16:00 | 70 | 118.63 |
| 07/27/2026 16:00 | 2 | 118.61 |
| 07/27/2026 16:00 | 3 | 118.69 |
| 07/27/2026 16:00 | 1 | 118.72 |
| 07/27/2026 16:00 | 100 | 118.675 |
| 07/27/2026 15:59 | 5 | 118.66 |
| 07/27/2026 15:59 | 70 | 118.56 |
| 07/27/2026 15:59 | 1 | 118.56 |
| 07/27/2026 15:59 | 1 | 118.56 |
| 07/27/2026 15:58 | 12 | 118.57 |
| 07/27/2026 15:58 | 50 | 118.485 |
| 07/27/2026 15:58 | 1 | 118.49 |
| 07/27/2026 15:58 | 100 | 118.49 |
| 07/27/2026 15:58 | 100 | 118.49 |
| 07/27/2026 15:55 | 100 | 118.48 |
| 07/27/2026 15:55 | 63 | 118.48 |
| 07/27/2026 15:55 | 100 | 118.48 |
| 07/27/2026 15:55 | 50 | 118.465 |
| 07/27/2026 15:55 | 50 | 118.465 |
| 07/27/2026 15:54 | 5 | 118.63 |
| 07/27/2026 15:54 | 5 | 118.65 |
| 07/27/2026 15:52 | 100 | 118.76 |
| 07/27/2026 15:52 | 20 | 118.75 |
| 07/27/2026 15:52 | 100 | 118.75 |
| 07/27/2026 15:52 | 100 | 118.725 |
| 07/27/2026 15:52 | 1 | 118.73 |
| 07/27/2026 15:52 | 100 | 118.73 |
| 07/27/2026 15:51 | 87 | 118.69 |
| 07/27/2026 15:50 | 100 | 118.70 |
| 07/27/2026 15:49 | 96 | 118.68 |
| 07/27/2026 15:49 | 200 | 118.69 |
| 07/27/2026 15:49 | 100 | 118.69 |
| 07/27/2026 15:49 | 21 | 118.73 |
| 07/27/2026 15:48 | 5 | 118.71 |
| 07/27/2026 15:48 | 100 | 118.76 |
| 07/27/2026 15:46 | 100 | 118.80 |
| 07/27/2026 15:45 | 200 | 118.68 |
| 07/27/2026 15:45 | 200 | 118.68 |
| 07/27/2026 15:43 | 43 | 118.68 |
| 07/27/2026 15:43 | 57 | 118.68 |
| 07/27/2026 15:43 | 100 | 118.69 |
| 07/27/2026 15:42 | 11 | 118.83 |
| 07/27/2026 15:41 | 100 | 118.74 |
| 07/27/2026 15:40 | 25 | 118.74 |
| 07/27/2026 15:40 | 34 | 118.74 |
| 07/27/2026 15:40 | 100 | 118.74 |
| 07/27/2026 15:40 | 41 | 118.74 |
| 07/27/2026 15:40 | 100 | 118.74 |
| 07/27/2026 15:40 | 200 | 118.74 |
| 07/27/2026 15:40 | 100 | 118.82 |
| 07/27/2026 15:40 | 77 | 118.75 |
| 07/27/2026 15:39 | 38 | 118.85 |
| 07/27/2026 15:39 | 1 | 118.83 |
| 07/27/2026 15:38 | 9 | 118.79 |
| 07/27/2026 15:38 | 1 | 118.79 |
| 07/27/2026 15:38 | 1 | 118.71 |
| 07/27/2026 15:38 | 50 | 118.81 |
| 07/27/2026 15:38 | 50 | 118.81 |
| 07/27/2026 15:37 | 1 | 118.94 |
| 07/27/2026 15:37 | 38 | 118.93 |
| 07/27/2026 15:37 | 2 | 118.93 |
| 07/27/2026 15:37 | 1 | 118.86 |
| 07/27/2026 15:37 | 100 | 118.89 |
| 07/27/2026 15:37 | 100 | 118.90 |
| 07/27/2026 15:36 | 100 | 118.94 |
| 07/27/2026 15:36 | 50 | 118.975 |
| 07/27/2026 15:36 | 12 | 119.01 |
| 07/27/2026 15:35 | 63 | 118.97 |
| 07/27/2026 15:34 | 100 | 118.87 |
| 07/27/2026 15:34 | 200 | 118.85 |
| 07/27/2026 15:33 | 44 | 118.91 |
| 07/27/2026 15:33 | 12 | 118.91 |
| 07/27/2026 15:33 | 44 | 118.92 |
| 07/27/2026 15:33 | 56 | 118.92 |
| 07/27/2026 15:33 | 440 | 119.10 |
| 07/27/2026 15:33 | 200 | 119.10 |
| 07/27/2026 15:33 | 1123 | 119.00 |
| 07/27/2026 15:33 | 150 | 118.99 |
| 07/27/2026 15:33 | 70 | 118.99 |
| 07/27/2026 15:33 | 95 | 119.00 |
| 07/27/2026 15:33 | 5 | 119.00 |
| 07/27/2026 15:33 | 100 | 118.99 |
| 07/27/2026 15:33 | 14 | 118.99 |
| 07/27/2026 15:33 | 70 | 118.99 |
| 07/27/2026 15:33 | 16 | 118.99 |
| 07/27/2026 15:33 | 100 | 118.97 |
| 07/27/2026 15:32 | 25 | 118.90 |
| 07/27/2026 15:32 | 100 | 118.90 |
| 07/27/2026 15:32 | 25 | 118.915 |
| 07/27/2026 15:32 | 25 | 118.915 |
| 07/27/2026 15:32 | 10 | 118.91 |
| 07/27/2026 15:32 | 90 | 118.91 |
| 07/27/2026 15:32 | 18 | 118.865 |
| 07/27/2026 15:32 | 88 | 118.855 |
| 07/27/2026 15:32 | 6 | 118.86 |
| 07/27/2026 15:32 | 94 | 118.86 |
| 07/27/2026 15:32 | 31 | 118.85 |
| 07/27/2026 15:32 | 69 | 118.86 |
| 07/27/2026 15:32 | 31 | 118.86 |
| 07/27/2026 15:31 | 12 | 118.71 |
| 07/27/2026 15:30 | 1 | 118.80 |
| 07/27/2026 15:30 | 100 | 118.80 |
| 07/27/2026 15:30 | 50 | 118.595 |
| 07/27/2026 15:30 | 50 | 118.595 |
| 07/27/2026 15:30 | 2 | 118.66 |
| 07/27/2026 15:30 | 38 | 118.00 |
| 07/27/2026 15:30 | 3904 | 118.00 |
| 07/27/2026 15:30 | 3904 | 118.00 |