Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:26:30
|
Bid
07/27/2026 -
18:29:34
|
Bid Volume |
Ask
07/27/2026 -
18:29:34
|
Ask Volume |
|---|---|---|---|---|
|
118.93
-2.28
(
-1.88% )
|
118.60
|
100 |
119.17
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:27 | 23 | 118.91 |
| 07/27/2026 18:26 | 100 | 118.93 |
| 07/27/2026 18:26 | 69 | 119.00 |
| 07/27/2026 18:26 | 19 | 119.00 |
| 07/27/2026 18:26 | 12 | 119.00 |
| 07/27/2026 18:26 | 98 | 119.00 |
| 07/27/2026 18:26 | 100 | 119.00 |
| 07/27/2026 18:26 | 2 | 119.00 |
| 07/27/2026 18:26 | 98 | 119.00 |
| 07/27/2026 18:26 | 2 | 119.00 |
| 07/27/2026 18:26 | 100 | 119.00 |
| 07/27/2026 18:26 | 2 | 119.16 |
| 07/27/2026 18:26 | 2 | 119.15 |
| 07/27/2026 18:26 | 2 | 119.15 |
| 07/27/2026 18:25 | 2 | 119.11 |
| 07/27/2026 18:25 | 24 | 119.09 |
| 07/27/2026 18:25 | 3 | 119.07 |
| 07/27/2026 18:25 | 3 | 119.07 |
| 07/27/2026 18:25 | 40 | 118.96 |
| 07/27/2026 18:25 | 2 | 118.94 |
| 07/27/2026 18:25 | 4 | 118.94 |
| 07/27/2026 18:25 | 3 | 118.94 |
| 07/27/2026 18:25 | 32 | 118.94 |
| 07/27/2026 18:25 | 40 | 118.84 |
| 07/27/2026 18:20 | 6 | 118.65 |
| 07/27/2026 18:20 | 6 | 118.64 |
| 07/27/2026 18:20 | 6 | 118.64 |
| 07/27/2026 18:20 | 6 | 118.64 |
| 07/27/2026 18:20 | 2 | 118.60 |
| 07/27/2026 18:20 | 3 | 118.60 |
| 07/27/2026 18:20 | 45 | 118.60 |
| 07/27/2026 18:20 | 55 | 118.60 |
| 07/27/2026 18:20 | 50 | 118.57 |
| 07/27/2026 18:18 | 12 | 118.43 |
| 07/27/2026 18:17 | 2 | 118.43 |
| 07/27/2026 18:14 | 100 | 118.385 |
| 07/27/2026 18:14 | 20 | 118.48 |
| 07/27/2026 18:14 | 50 | 118.40 |
| 07/27/2026 18:14 | 10 | 118.43 |
| 07/27/2026 18:14 | 12 | 118.45 |
| 07/27/2026 18:14 | 1 | 118.47 |
| 07/27/2026 18:14 | 1 | 118.53 |
| 07/27/2026 18:14 | 5 | 118.54 |
| 07/27/2026 18:13 | 1 | 118.64 |
| 07/27/2026 18:13 | 50 | 118.64 |
| 07/27/2026 18:13 | 100 | 118.65 |
| 07/27/2026 18:13 | 10 | 118.66 |
| 07/27/2026 18:13 | 40 | 118.70 |
| 07/27/2026 18:13 | 1 | 118.70 |
| 07/27/2026 18:13 | 8 | 118.70 |
| 07/27/2026 18:13 | 1 | 118.72 |
| 07/27/2026 18:13 | 13 | 118.79 |
| 07/27/2026 18:13 | 100 | 118.79 |
| 07/27/2026 18:13 | 5 | 118.80 |
| 07/27/2026 18:13 | 35 | 118.80 |
| 07/27/2026 18:13 | 100 | 118.80 |
| 07/27/2026 18:13 | 3 | 118.80 |
| 07/27/2026 18:13 | 62 | 118.80 |
| 07/27/2026 18:13 | 38 | 118.80 |
| 07/27/2026 18:13 | 62 | 118.80 |
| 07/27/2026 18:13 | 100 | 118.80 |
| 07/27/2026 18:13 | 100 | 118.80 |
| 07/27/2026 18:13 | 100 | 118.80 |
| 07/27/2026 18:13 | 100 | 118.80 |
| 07/27/2026 18:12 | 30 | 118.89 |
| 07/27/2026 18:12 | 2 | 118.89 |
| 07/27/2026 18:12 | 3 | 118.89 |
| 07/27/2026 18:12 | 2 | 118.89 |
| 07/27/2026 18:12 | 3 | 118.89 |
| 07/27/2026 18:12 | 2 | 118.89 |
| 07/27/2026 18:12 | 12 | 118.89 |
| 07/27/2026 18:10 | 31 | 118.86 |
| 07/27/2026 18:10 | 3 | 118.83 |
| 07/27/2026 18:10 | 16 | 118.83 |
| 07/27/2026 18:10 | 100 | 118.83 |
| 07/27/2026 18:10 | 1 | 118.83 |
| 07/27/2026 18:09 | 1 | 118.84 |
| 07/27/2026 18:07 | 1 | 118.73 |
| 07/27/2026 18:07 | 1 | 118.72 |
| 07/27/2026 18:07 | 2 | 118.72 |
| 07/27/2026 18:07 | 20 | 118.72 |
| 07/27/2026 18:07 | 20 | 118.72 |
| 07/27/2026 18:07 | 20 | 118.72 |
| 07/27/2026 18:07 | 1 | 118.67 |
| 07/27/2026 18:07 | 28 | 118.67 |
| 07/27/2026 18:07 | 40 | 118.64 |
| 07/27/2026 18:07 | 3 | 118.64 |
| 07/27/2026 18:07 | 2 | 118.64 |
| 07/27/2026 18:07 | 4 | 118.64 |
| 07/27/2026 18:07 | 20 | 118.64 |
| 07/27/2026 18:07 | 2 | 118.64 |
| 07/27/2026 18:07 | 2 | 118.64 |
| 07/27/2026 18:07 | 2 | 118.64 |
| 07/27/2026 18:07 | 3 | 118.64 |
| 07/27/2026 18:07 | 2 | 118.64 |
| 07/27/2026 18:07 | 9 | 118.64 |
| 07/27/2026 18:07 | 80 | 118.64 |
| 07/27/2026 18:07 | 1 | 118.63 |
| 07/27/2026 18:07 | 48 | 118.63 |
| 07/27/2026 18:07 | 2 | 118.63 |
| 07/27/2026 18:05 | 16 | 118.47 |
| 07/27/2026 18:05 | 10 | 118.47 |
| 07/27/2026 18:05 | 4 | 118.47 |
| 07/27/2026 18:05 | 10 | 118.48 |
| 07/27/2026 18:05 | 100 | 118.50 |
| 07/27/2026 18:05 | 56 | 118.50 |
| 07/27/2026 18:05 | 144 | 118.50 |
| 07/27/2026 18:05 | 50 | 118.50 |
| 07/27/2026 18:05 | 100 | 118.50 |
| 07/27/2026 18:05 | 30 | 118.50 |
| 07/27/2026 18:05 | 70 | 118.50 |
| 07/27/2026 18:05 | 100 | 118.56 |
| 07/27/2026 18:04 | 2 | 118.62 |
| 07/27/2026 18:04 | 2 | 118.62 |
| 07/27/2026 18:04 | 2 | 118.62 |
| 07/27/2026 18:04 | 3 | 118.62 |
| 07/27/2026 18:04 | 2 | 118.62 |
| 07/27/2026 18:04 | 3 | 118.62 |
| 07/27/2026 18:04 | 14 | 118.62 |
| 07/27/2026 18:04 | 30 | 118.62 |
| 07/27/2026 18:04 | 12 | 118.62 |
| 07/27/2026 18:04 | 1 | 118.61 |
| 07/27/2026 18:04 | 71 | 118.61 |
| 07/27/2026 18:00 | 42 | 118.61 |
| 07/27/2026 18:00 | 42 | 118.61 |
| 07/27/2026 18:00 | 16 | 118.62 |
| 07/27/2026 18:00 | 42 | 118.61 |
| 07/27/2026 18:00 | 58 | 118.61 |
| 07/27/2026 18:00 | 2 | 118.60 |
| 07/27/2026 18:00 | 3 | 118.60 |
| 07/27/2026 18:00 | 1 | 118.60 |
| 07/27/2026 17:59 | 1 | 118.54 |
| 07/27/2026 17:59 | 20 | 118.50 |
| 07/27/2026 17:59 | 1 | 118.49 |
| 07/27/2026 17:59 | 3 | 118.45 |
| 07/27/2026 17:59 | 100 | 118.38 |
| 07/27/2026 17:59 | 100 | 118.38 |
| 07/27/2026 17:59 | 488 | 118.38 |
| 07/27/2026 17:59 | 100 | 118.37 |
| 07/27/2026 17:59 | 12 | 118.38 |
| 07/27/2026 17:59 | 100 | 118.35 |
| 07/27/2026 17:59 | 2 | 118.35 |
| 07/27/2026 17:59 | 100 | 118.35 |
| 07/27/2026 17:59 | 2 | 118.35 |
| 07/27/2026 17:59 | 3 | 118.35 |
| 07/27/2026 17:59 | 2 | 118.35 |
| 07/27/2026 17:59 | 3 | 118.35 |
| 07/27/2026 17:59 | 11 | 118.35 |
| 07/27/2026 17:59 | 100 | 118.35 |
| 07/27/2026 17:59 | 50 | 118.34 |
| 07/27/2026 17:59 | 54 | 118.33 |
| 07/27/2026 17:59 | 1 | 118.33 |
| 07/27/2026 17:58 | 2 | 118.20 |
| 07/27/2026 17:57 | 100 | 118.16 |
| 07/27/2026 17:57 | 27 | 118.16 |
| 07/27/2026 17:57 | 73 | 118.16 |
| 07/27/2026 17:57 | 100 | 118.16 |
| 07/27/2026 17:57 | 100 | 118.16 |
| 07/27/2026 17:57 | 100 | 118.17 |
| 07/27/2026 17:57 | 5 | 118.20 |
| 07/27/2026 17:57 | 74 | 118.20 |
| 07/27/2026 17:56 | 1 | 118.20 |
| 07/27/2026 17:54 | 6 | 118.31 |
| 07/27/2026 17:54 | 100 | 118.40 |
| 07/27/2026 17:53 | 1 | 118.48 |
| 07/27/2026 17:47 | 5 | 118.33 |
| 07/27/2026 17:46 | 1 | 118.32 |
| 07/27/2026 17:46 | 99 | 118.32 |
| 07/27/2026 17:46 | 1 | 118.33 |
| 07/27/2026 17:46 | 61 | 118.35 |
| 07/27/2026 17:46 | 39 | 118.35 |
| 07/27/2026 17:46 | 61 | 118.35 |
| 07/27/2026 17:46 | 39 | 118.35 |
| 07/27/2026 17:46 | 100 | 118.35 |
| 07/27/2026 17:43 | 15 | 118.47 |
| 07/27/2026 17:42 | 100 | 118.50 |
| 07/27/2026 17:42 | 50 | 118.56 |
| 07/27/2026 17:42 | 50 | 118.56 |
| 07/27/2026 17:42 | 100 | 118.60 |
| 07/27/2026 17:42 | 25 | 118.66 |
| 07/27/2026 17:42 | 25 | 118.66 |
| 07/27/2026 17:42 | 25 | 118.66 |
| 07/27/2026 17:42 | 1 | 118.74 |
| 07/27/2026 17:42 | 15 | 118.71 |
| 07/27/2026 17:42 | 1 | 118.70 |
| 07/27/2026 17:42 | 3 | 118.69 |
| 07/27/2026 17:42 | 2 | 118.69 |
| 07/27/2026 17:42 | 4 | 118.69 |
| 07/27/2026 17:42 | 29 | 118.69 |
| 07/27/2026 17:42 | 1 | 118.69 |
| 07/27/2026 17:42 | 36 | 118.68 |
| 07/27/2026 17:42 | 2 | 118.53 |
| 07/27/2026 17:41 | 1 | 118.44 |
| 07/27/2026 17:41 | 1 | 118.48 |
| 07/27/2026 17:41 | 1 | 118.49 |
| 07/27/2026 17:41 | 100 | 118.50 |
| 07/27/2026 17:41 | 5 | 118.51 |
| 07/27/2026 17:41 | 100 | 118.51 |
| 07/27/2026 17:41 | 3 | 118.72 |
| 07/27/2026 17:35 | 4 | 118.65 |
| 07/27/2026 17:35 | 26 | 118.75 |
| 07/27/2026 17:35 | 10 | 118.74 |
| 07/27/2026 17:35 | 10 | 118.70 |
| 07/27/2026 17:34 | 9 | 118.61 |
| 07/27/2026 17:34 | 3 | 118.53 |
| 07/27/2026 17:34 | 4 | 118.52 |
| 07/27/2026 17:34 | 29 | 118.56 |
| 07/27/2026 17:34 | 1 | 118.53 |
| 07/27/2026 17:34 | 100 | 118.55 |
| 07/27/2026 17:34 | 100 | 118.56 |
| 07/27/2026 17:34 | 1 | 118.62 |
| 07/27/2026 17:34 | 69 | 118.64 |
| 07/27/2026 17:34 | 31 | 118.64 |
| 07/27/2026 17:34 | 20 | 118.64 |
| 07/27/2026 17:34 | 29 | 118.65 |
| 07/27/2026 17:34 | 10 | 118.65 |
| 07/27/2026 17:31 | 75 | 118.93 |
| 07/27/2026 17:31 | 100 | 118.93 |
| 07/27/2026 17:31 | 100 | 118.93 |
| 07/27/2026 17:31 | 100 | 118.92 |
| 07/27/2026 17:31 | 19 | 118.91 |
| 07/27/2026 17:31 | 81 | 118.91 |
| 07/27/2026 17:31 | 19 | 118.91 |
| 07/27/2026 17:31 | 100 | 118.91 |
| 07/27/2026 17:31 | 100 | 118.91 |
| 07/27/2026 17:31 | 100 | 118.90 |
| 07/27/2026 17:31 | 1 | 118.85 |
| 07/27/2026 17:30 | 13 | 118.80 |
| 07/27/2026 17:30 | 1 | 118.80 |
| 07/27/2026 17:30 | 1 | 118.83 |
| 07/27/2026 17:29 | 100 | 119.00 |
| 07/27/2026 17:29 | 798 | 119.02 |
| 07/27/2026 17:29 | 100 | 119.01 |
| 07/27/2026 17:29 | 5 | 119.00 |
| 07/27/2026 17:29 | 100 | 119.00 |
| 07/27/2026 17:29 | 5 | 118.955 |
| 07/27/2026 17:29 | 2 | 118.955 |
| 07/27/2026 17:29 | 1 | 118.98 |
| 07/27/2026 17:29 | 12 | 119.01 |
| 07/27/2026 17:29 | 10 | 119.02 |
| 07/27/2026 17:29 | 3 | 119.02 |
| 07/27/2026 17:28 | 6 | 119.05 |
| 07/27/2026 17:27 | 34 | 119.115 |
| 07/27/2026 17:25 | 33 | 119.115 |
| 07/27/2026 17:22 | 20 | 119.03 |
| 07/27/2026 17:21 | 6 | 119.04 |
| 07/27/2026 17:21 | 14 | 119.04 |
| 07/27/2026 17:21 | 1 | 119.06 |
| 07/27/2026 17:21 | 1 | 119.06 |
| 07/27/2026 17:20 | 2 | 119.07 |
| 07/27/2026 17:20 | 5 | 119.14 |
| 07/27/2026 17:20 | 12 | 119.14 |
| 07/27/2026 17:20 | 5 | 119.14 |
| 07/27/2026 17:18 | 1 | 119.29 |
| 07/27/2026 17:15 | 12 | 119.40 |
| 07/27/2026 17:15 | 10 | 119.29 |
| 07/27/2026 17:15 | 22 | 119.29 |
| 07/27/2026 17:15 | 1 | 119.32 |
| 07/27/2026 17:15 | 20 | 119.32 |
| 07/27/2026 17:13 | 1 | 119.36 |
| 07/27/2026 17:11 | 5 | 119.49 |
| 07/27/2026 17:10 | 34 | 119.46 |
| 07/27/2026 17:10 | 6 | 119.52 |
| 07/27/2026 17:10 | 90 | 119.60 |
| 07/27/2026 17:10 | 11 | 119.57 |
| 07/27/2026 17:10 | 11 | 119.605 |
| 07/27/2026 17:10 | 11 | 119.58 |
| 07/27/2026 17:10 | 1 | 119.59 |
| 07/27/2026 17:10 | 1 | 119.59 |
| 07/27/2026 17:10 | 5 | 119.61 |
| 07/27/2026 17:09 | 10 | 119.69 |
| 07/27/2026 17:09 | 13 | 119.70 |
| 07/27/2026 17:09 | 87 | 119.70 |
| 07/27/2026 17:09 | 13 | 119.70 |
| 07/27/2026 17:09 | 87 | 119.70 |
| 07/27/2026 17:09 | 88 | 119.70 |
| 07/27/2026 17:09 | 12 | 119.70 |
| 07/27/2026 17:09 | 96 | 119.70 |
| 07/27/2026 17:09 | 100 | 119.72 |
| 07/27/2026 17:09 | 4 | 119.70 |
| 07/27/2026 17:09 | 38 | 119.73 |
| 07/27/2026 17:03 | 24 | 119.78 |
| 07/27/2026 17:03 | 1 | 119.78 |
| 07/27/2026 17:03 | 100 | 119.81 |
| 07/27/2026 17:03 | 12 | 119.81 |
| 07/27/2026 17:03 | 100 | 119.82 |
| 07/27/2026 17:03 | 100 | 119.82 |
| 07/27/2026 17:03 | 100 | 119.83 |
| 07/27/2026 17:03 | 2 | 119.91 |
| 07/27/2026 17:03 | 2 | 119.91 |
| 07/27/2026 17:01 | 100 | 120.06 |
| 07/27/2026 17:01 | 5 | 120.06 |
| 07/27/2026 17:00 | 24 | 120.16 |
| 07/27/2026 17:00 | 8 | 120.15 |
| 07/27/2026 17:00 | 3 | 119.995 |
| 07/27/2026 17:00 | 30 | 120.01 |
| 07/27/2026 17:00 | 70 | 120.01 |
| 07/27/2026 17:00 | 11 | 120.01 |
| 07/27/2026 17:00 | 1 | 120.01 |
| 07/27/2026 17:00 | 4 | 120.01 |
| 07/27/2026 17:00 | 1 | 120.01 |
| 07/27/2026 17:00 | 10 | 120.01 |
| 07/27/2026 17:00 | 6 | 120.01 |
| 07/27/2026 17:00 | 2 | 120.01 |
| 07/27/2026 17:00 | 100 | 120.01 |
| 07/27/2026 17:00 | 100 | 120.01 |
| 07/27/2026 17:00 | 10 | 120.01 |
| 07/27/2026 17:00 | 4 | 120.02 |
| 07/27/2026 17:00 | 100 | 120.02 |
| 07/27/2026 17:00 | 100 | 120.02 |
| 07/27/2026 16:59 | 2 | 120.06 |
| 07/27/2026 16:59 | 4 | 119.98 |
| 07/27/2026 16:59 | 3 | 120.05 |
| 07/27/2026 16:59 | 12 | 120.05 |
| 07/27/2026 16:59 | 28 | 120.05 |
| 07/27/2026 16:59 | 4 | 120.05 |
| 07/27/2026 16:59 | 3 | 120.05 |
| 07/27/2026 16:59 | 9 | 120.05 |
| 07/27/2026 16:59 | 97 | 120.05 |
| 07/27/2026 16:59 | 3 | 120.05 |
| 07/27/2026 16:59 | 2 | 120.03 |
| 07/27/2026 16:59 | 22 | 120.00 |
| 07/27/2026 16:58 | 1 | 119.97 |
| 07/27/2026 16:58 | 1 | 119.93 |
| 07/27/2026 16:51 | 11 | 119.90 |
| 07/27/2026 16:50 | 2 | 119.84 |
| 07/27/2026 16:50 | 5 | 119.84 |
| 07/27/2026 16:50 | 22 | 119.84 |
| 07/27/2026 16:50 | 7 | 119.81 |
| 07/27/2026 16:49 | 44 | 119.81 |
| 07/27/2026 16:49 | 56 | 119.81 |
| 07/27/2026 16:49 | 2 | 119.81 |
| 07/27/2026 16:49 | 5 | 119.81 |
| 07/27/2026 16:49 | 44 | 119.81 |
| 07/27/2026 16:49 | 49 | 119.81 |
| 07/27/2026 16:49 | 7 | 119.81 |
| 07/27/2026 16:49 | 100 | 119.80 |
| 07/27/2026 16:49 | 100 | 119.80 |
| 07/27/2026 16:49 | 3 | 119.80 |
| 07/27/2026 16:49 | 3 | 119.80 |
| 07/27/2026 16:49 | 4 | 119.80 |
| 07/27/2026 16:49 | 4 | 119.80 |
| 07/27/2026 16:49 | 4 | 119.80 |
| 07/27/2026 16:49 | 1 | 119.80 |
| 07/27/2026 16:49 | 2 | 119.80 |
| 07/27/2026 16:49 | 2 | 119.80 |
| 07/27/2026 16:49 | 100 | 119.80 |
| 07/27/2026 16:49 | 50 | 119.78 |
| 07/27/2026 16:49 | 100 | 119.78 |
| 07/27/2026 16:47 | 25 | 119.58 |
| 07/27/2026 16:47 | 25 | 119.58 |
| 07/27/2026 16:47 | 25 | 119.58 |
| 07/27/2026 16:46 | 2 | 119.665 |
| 07/27/2026 16:46 | 25 | 119.58 |
| 07/27/2026 16:44 | 2 | 119.79 |
| 07/27/2026 16:44 | 3 | 119.79 |
| 07/27/2026 16:44 | 3 | 119.79 |
| 07/27/2026 16:44 | 2 | 119.79 |
| 07/27/2026 16:44 | 1 | 119.79 |
| 07/27/2026 16:44 | 1 | 119.79 |
| 07/27/2026 16:44 | 75 | 119.77 |
| 07/27/2026 16:44 | 25 | 119.77 |
| 07/27/2026 16:44 | 1 | 119.74 |
| 07/27/2026 16:44 | 1 | 119.74 |
| 07/27/2026 16:44 | 1 | 119.71 |
| 07/27/2026 16:40 | 6 | 119.57 |
| 07/27/2026 16:40 | 69 | 119.58 |
| 07/27/2026 16:40 | 31 | 119.58 |
| 07/27/2026 16:40 | 2 | 119.59 |
| 07/27/2026 16:40 | 1 | 119.61 |
| 07/27/2026 16:40 | 1 | 119.82 |
| 07/27/2026 16:40 | 1 | 119.82 |
| 07/27/2026 16:39 | 1 | 120.00 |
| 07/27/2026 16:38 | 4 | 119.83 |
| 07/27/2026 16:38 | 5 | 120.03 |
| 07/27/2026 16:38 | 2 | 119.83 |
| 07/27/2026 16:37 | 5 | 119.94 |
| 07/27/2026 16:35 | 1 | 119.87 |
| 07/27/2026 16:35 | 3 | 119.79 |
| 07/27/2026 16:34 | 1 | 119.66 |
| 07/27/2026 16:34 | 10 | 119.79 |
| 07/27/2026 16:32 | 3 | 119.62 |
| 07/27/2026 16:32 | 1 | 119.795 |
| 07/27/2026 16:32 | 2 | 119.73 |
| 07/27/2026 16:32 | 100 | 119.73 |
| 07/27/2026 16:32 | 100 | 119.73 |
| 07/27/2026 16:31 | 3 | 119.81 |
| 07/27/2026 16:30 | 4 | 119.81 |
| 07/27/2026 16:30 | 11 | 119.81 |
| 07/27/2026 16:30 | 3 | 119.81 |
| 07/27/2026 16:30 | 2 | 119.81 |
| 07/27/2026 16:30 | 1 | 119.81 |
| 07/27/2026 16:30 | 1 | 119.82 |
| 07/27/2026 16:30 | 9 | 119.84 |
| 07/27/2026 16:30 | 11 | 119.89 |
| 07/27/2026 16:30 | 2 | 119.91 |
| 07/27/2026 16:30 | 100 | 119.90 |
| 07/27/2026 16:30 | 11 | 119.91 |
| 07/27/2026 16:30 | 7 | 119.92 |
| 07/27/2026 16:30 | 6 | 119.92 |
| 07/27/2026 16:30 | 100 | 119.92 |
| 07/27/2026 16:30 | 3 | 119.99 |
| 07/27/2026 16:30 | 1 | 120.00 |
| 07/27/2026 16:30 | 57 | 120.00 |
| 07/27/2026 16:30 | 42 | 120.00 |
| 07/27/2026 16:30 | 96 | 120.00 |
| 07/27/2026 16:30 | 4 | 120.00 |
| 07/27/2026 16:30 | 36 | 120.00 |
| 07/27/2026 16:30 | 2 | 120.00 |
| 07/27/2026 16:30 | 100 | 120.00 |
| 07/27/2026 16:30 | 2 | 120.04 |
| 07/27/2026 16:29 | 1 | 120.15 |
| 07/27/2026 16:29 | 1 | 120.15 |
| 07/27/2026 16:28 | 1 | 120.27 |
| 07/27/2026 16:28 | 2 | 120.27 |
| 07/27/2026 16:28 | 100 | 120.27 |
| 07/27/2026 16:28 | 4 | 120.27 |
| 07/27/2026 16:28 | 3 | 120.27 |
| 07/27/2026 16:28 | 4 | 120.27 |
| 07/27/2026 16:28 | 99 | 120.27 |
| 07/27/2026 16:28 | 1 | 120.27 |
| 07/27/2026 16:27 | 1 | 120.26 |
| 07/27/2026 16:27 | 100 | 120.25 |
| 07/27/2026 16:26 | 1 | 120.135 |
| 07/27/2026 16:26 | 100 | 120.17 |
| 07/27/2026 16:26 | 4 | 120.17 |
| 07/27/2026 16:26 | 2 | 120.17 |
| 07/27/2026 16:25 | 4 | 120.16 |
| 07/27/2026 16:25 | 9 | 120.16 |
| 07/27/2026 16:25 | 191 | 120.16 |
| 07/27/2026 16:25 | 100 | 120.15 |
| 07/27/2026 16:25 | 30 | 120.15 |
| 07/27/2026 16:24 | 13 | 120.16 |
| 07/27/2026 16:24 | 100 | 120.16 |
| 07/27/2026 16:24 | 100 | 120.16 |
| 07/27/2026 16:23 | 4 | 120.09 |
| 07/27/2026 16:23 | 100 | 120.09 |
| 07/27/2026 16:23 | 1 | 120.09 |
| 07/27/2026 16:23 | 1 | 120.09 |
| 07/27/2026 16:23 | 3 | 120.08 |
| 07/27/2026 16:23 | 1 | 120.08 |
| 07/27/2026 16:23 | 4 | 120.08 |
| 07/27/2026 16:23 | 6 | 120.08 |
| 07/27/2026 16:23 | 7 | 120.08 |
| 07/27/2026 16:23 | 10 | 120.08 |
| 07/27/2026 16:23 | 90 | 120.08 |
| 07/27/2026 16:23 | 42 | 120.07 |
| 07/27/2026 16:23 | 100 | 120.07 |
| 07/27/2026 16:23 | 63 | 120.07 |
| 07/27/2026 16:23 | 16 | 120.07 |
| 07/27/2026 16:23 | 84 | 120.07 |
| 07/27/2026 16:23 | 21 | 120.07 |
| 07/27/2026 16:23 | 100 | 120.05 |
| 07/27/2026 16:21 | 4 | 119.86 |
| 07/27/2026 16:21 | 11 | 119.79 |
| 07/27/2026 16:21 | 40 | 119.90 |
| 07/27/2026 16:21 | 6 | 119.95 |
| 07/27/2026 16:21 | 5 | 119.96 |
| 07/27/2026 16:21 | 12 | 119.98 |
| 07/27/2026 16:21 | 47 | 120.00 |
| 07/27/2026 16:21 | 1 | 120.03 |
| 07/27/2026 16:20 | 10 | 120.03 |
| 07/27/2026 16:20 | 5 | 120.14 |
| 07/27/2026 16:20 | 65 | 120.16 |
| 07/27/2026 16:20 | 35 | 120.16 |
| 07/27/2026 16:20 | 85 | 120.17 |
| 07/27/2026 16:20 | 60 | 120.18 |
| 07/27/2026 16:20 | 20 | 120.19 |
| 07/27/2026 16:20 | 15 | 120.19 |
| 07/27/2026 16:19 | 11 | 120.36 |
| 07/27/2026 16:17 | 25 | 120.38 |
| 07/27/2026 16:17 | 25 | 120.38 |
| 07/27/2026 16:15 | 20 | 120.17 |
| 07/27/2026 16:15 | 12 | 120.17 |
| 07/27/2026 16:15 | 20 | 120.19 |
| 07/27/2026 16:15 | 1 | 120.17 |
| 07/27/2026 16:15 | 70 | 120.21 |
| 07/27/2026 16:15 | 30 | 120.21 |
| 07/27/2026 16:15 | 11 | 120.21 |
| 07/27/2026 16:15 | 100 | 120.21 |
| 07/27/2026 16:15 | 89 | 120.21 |
| 07/27/2026 16:15 | 1 | 120.21 |
| 07/27/2026 16:15 | 2 | 120.21 |
| 07/27/2026 16:15 | 8 | 120.21 |
| 07/27/2026 16:15 | 100 | 120.21 |
| 07/27/2026 16:15 | 1 | 120.22 |
| 07/27/2026 16:15 | 1 | 120.62 |
| 07/27/2026 16:14 | 1 | 120.59 |
| 07/27/2026 16:14 | 2 | 120.61 |
| 07/27/2026 16:13 | 1 | 120.62 |
| 07/27/2026 16:12 | 5 | 120.40 |
| 07/27/2026 16:11 | 4 | 120.44 |
| 07/27/2026 16:11 | 1 | 120.56 |
| 07/27/2026 16:11 | 1 | 120.50 |
| 07/27/2026 16:11 | 16 | 120.58 |
| 07/27/2026 16:11 | 1 | 120.57 |
| 07/27/2026 16:09 | 1 | 120.66 |
| 07/27/2026 16:09 | 1 | 120.46 |
| 07/27/2026 16:08 | 3 | 120.46 |
| 07/27/2026 16:06 | 3 | 120.46 |
| 07/27/2026 16:06 | 2 | 120.381 |
| 07/27/2026 16:06 | 2 | 120.381 |
| 07/27/2026 16:06 | 100 | 120.39 |
| 07/27/2026 16:06 | 11 | 120.44 |
| 07/27/2026 16:06 | 5 | 120.46 |
| 07/27/2026 16:06 | 70 | 120.56 |
| 07/27/2026 16:06 | 100 | 120.56 |
| 07/27/2026 16:06 | 100 | 120.56 |
| 07/27/2026 16:06 | 100 | 120.56 |
| 07/27/2026 16:06 | 1 | 120.52 |
| 07/27/2026 16:06 | 12 | 120.60 |
| 07/27/2026 16:06 | 18 | 120.62 |
| 07/27/2026 16:06 | 100 | 120.63 |
| 07/27/2026 16:05 | 10 | 120.63 |
| 07/27/2026 16:05 | 300 | 120.76 |
| 07/27/2026 16:04 | 30 | 120.79 |
| 07/27/2026 16:04 | 5 | 120.80 |
| 07/27/2026 16:04 | 11 | 120.82 |
| 07/27/2026 16:04 | 50 | 120.84 |
| 07/27/2026 16:04 | 50 | 120.84 |
| 07/27/2026 16:04 | 3 | 120.98 |
| 07/27/2026 16:04 | 37 | 120.98 |
| 07/27/2026 16:04 | 100 | 120.98 |
| 07/27/2026 16:04 | 8 | 120.99 |
| 07/27/2026 16:04 | 3 | 120.99 |
| 07/27/2026 16:04 | 49 | 120.99 |
| 07/27/2026 16:04 | 100 | 121.00 |
| 07/27/2026 16:04 | 51 | 121.00 |
| 07/27/2026 16:04 | 49 | 121.00 |
| 07/27/2026 16:03 | 8 | 121.31 |
| 07/27/2026 16:03 | 1343 | 121.34 |
| 07/27/2026 16:03 | 649 | 121.34 |
| 07/27/2026 16:03 | 8 | 121.34 |
| 07/27/2026 16:03 | 100 | 121.25 |
| 07/27/2026 16:03 | 37 | 121.13 |
| 07/27/2026 16:03 | 1 | 121.13 |
| 07/27/2026 16:03 | 38 | 121.13 |
| 07/27/2026 16:03 | 100 | 121.12 |
| 07/27/2026 16:03 | 100 | 121.11 |
| 07/27/2026 16:03 | 25 | 121.07 |
| 07/27/2026 16:03 | 2 | 121.07 |
| 07/27/2026 16:02 | 3 | 120.88 |
| 07/27/2026 16:00 | 1 | 120.64 |
| 07/27/2026 16:00 | 5 | 120.64 |
| 07/27/2026 16:00 | 3 | 120.685 |
| 07/27/2026 16:00 | 100 | 120.71 |
| 07/27/2026 16:00 | 100 | 120.71 |
| 07/27/2026 16:00 | 100 | 120.71 |
| 07/27/2026 16:00 | 1 | 120.72 |
| 07/27/2026 16:00 | 47 | 120.75 |
| 07/27/2026 16:00 | 1 | 120.76 |
| 07/27/2026 16:00 | 1 | 120.77 |
| 07/27/2026 16:00 | 1 | 120.77 |
| 07/27/2026 16:00 | 1 | 120.77 |
| 07/27/2026 16:00 | 11 | 120.77 |
| 07/27/2026 16:00 | 100 | 120.78 |
| 07/27/2026 16:00 | 1 | 120.97 |
| 07/27/2026 16:00 | 19 | 120.97 |
| 07/27/2026 16:00 | 100 | 120.97 |
| 07/27/2026 15:58 | 1 | 121.03 |
| 07/27/2026 15:56 | 36 | 120.94 |
| 07/27/2026 15:56 | 200 | 120.95 |
| 07/27/2026 15:56 | 12 | 120.95 |
| 07/27/2026 15:56 | 100 | 120.95 |
| 07/27/2026 15:56 | 1 | 120.95 |
| 07/27/2026 15:56 | 3 | 120.95 |
| 07/27/2026 15:56 | 100 | 120.95 |
| 07/27/2026 15:56 | 3 | 120.98 |
| 07/27/2026 15:56 | 3 | 120.97 |
| 07/27/2026 15:56 | 3 | 120.97 |
| 07/27/2026 15:55 | 25 | 120.82 |
| 07/27/2026 15:55 | 1 | 120.77 |
| 07/27/2026 15:55 | 100 | 120.76 |
| 07/27/2026 15:55 | 100 | 120.76 |
| 07/27/2026 15:54 | 18 | 120.71 |
| 07/27/2026 15:54 | 19 | 120.91 |
| 07/27/2026 15:54 | 1 | 120.84 |
| 07/27/2026 15:54 | 4 | 120.645 |
| 07/27/2026 15:54 | 1 | 120.645 |
| 07/27/2026 15:51 | 25 | 120.63 |
| 07/27/2026 15:48 | 10 | 120.81 |
| 07/27/2026 15:48 | 190 | 120.81 |
| 07/27/2026 15:48 | 10 | 120.79 |
| 07/27/2026 15:48 | 100 | 120.77 |
| 07/27/2026 15:48 | 23 | 120.77 |
| 07/27/2026 15:48 | 10 | 120.77 |
| 07/27/2026 15:48 | 23 | 120.76 |
| 07/27/2026 15:48 | 77 | 120.76 |
| 07/27/2026 15:48 | 2 | 120.67 |
| 07/27/2026 15:48 | 99 | 120.66 |
| 07/27/2026 15:48 | 1 | 120.66 |
| 07/27/2026 15:48 | 1 | 120.66 |
| 07/27/2026 15:46 | 1 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:46 | 8 | 120.18 |
| 07/27/2026 15:43 | 15 | 120.16 |
| 07/27/2026 15:43 | 5 | 120.16 |
| 07/27/2026 15:42 | 40 | 120.16 |
| 07/27/2026 15:42 | 4 | 120.33 |
| 07/27/2026 15:42 | 300 | 120.33 |
| 07/27/2026 15:42 | 100 | 120.34 |
| 07/27/2026 15:41 | 4 | 120.49 |
| 07/27/2026 15:41 | 4 | 120.49 |
| 07/27/2026 15:41 | 12 | 120.49 |
| 07/27/2026 15:41 | 2 | 120.49 |
| 07/27/2026 15:41 | 100 | 120.49 |
| 07/27/2026 15:39 | 99 | 120.63 |
| 07/27/2026 15:39 | 1 | 120.69 |
| 07/27/2026 15:39 | 100 | 120.64 |
| 07/27/2026 15:39 | 10 | 120.64 |
| 07/27/2026 15:39 | 5 | 120.64 |
| 07/27/2026 15:39 | 295 | 120.64 |
| 07/27/2026 15:39 | 94 | 120.63 |
| 07/27/2026 15:39 | 1 | 120.63 |
| 07/27/2026 15:39 | 6 | 120.63 |
| 07/27/2026 15:39 | 1 | 120.43 |
| 07/27/2026 15:39 | 1 | 120.43 |
| 07/27/2026 15:39 | 96 | 120.42 |
| 07/27/2026 15:39 | 2 | 120.42 |
| 07/27/2026 15:38 | 2 | 120.42 |
| 07/27/2026 15:38 | 3 | 120.10 |
| 07/27/2026 15:38 | 1 | 120.39 |
| 07/27/2026 15:37 | 8 | 119.99 |
| 07/27/2026 15:37 | 96 | 119.99 |
| 07/27/2026 15:37 | 4 | 119.99 |
| 07/27/2026 15:37 | 100 | 119.99 |
| 07/27/2026 15:37 | 300 | 120.00 |
| 07/27/2026 15:37 | 1 | 119.78 |
| 07/27/2026 15:35 | 255 | 120.39 |
| 07/27/2026 15:35 | 316 | 120.39 |
| 07/27/2026 15:35 | 323 | 120.39 |
| 07/27/2026 15:35 | 315 | 120.39 |
| 07/27/2026 15:35 | 316 | 120.39 |
| 07/27/2026 15:35 | 315 | 120.39 |
| 07/27/2026 15:35 | 315 | 120.39 |
| 07/27/2026 15:35 | 630 | 120.39 |
| 07/27/2026 15:35 | 215 | 120.39 |
| 07/27/2026 15:35 | 100 | 120.38 |
| 07/27/2026 15:35 | 100 | 120.68 |
| 07/27/2026 15:35 | 49 | 120.69 |
| 07/27/2026 15:35 | 51 | 120.69 |
| 07/27/2026 15:35 | 1 | 120.69 |
| 07/27/2026 15:35 | 50 | 120.69 |
| 07/27/2026 15:33 | 5 | 120.72 |
| 07/27/2026 15:33 | 87 | 120.73 |
| 07/27/2026 15:33 | 8 | 120.73 |
| 07/27/2026 15:33 | 16 | 120.73 |
| 07/27/2026 15:33 | 84 | 120.73 |
| 07/27/2026 15:33 | 100 | 120.73 |
| 07/27/2026 15:33 | 5 | 120.73 |
| 07/27/2026 15:33 | 100 | 120.73 |
| 07/27/2026 15:33 | 100 | 120.74 |
| 07/27/2026 15:33 | 100 | 120.73 |
| 07/27/2026 15:33 | 768 | 120.74 |
| 07/27/2026 15:33 | 100 | 120.74 |
| 07/27/2026 15:33 | 13 | 120.74 |
| 07/27/2026 15:33 | 100 | 120.75 |
| 07/27/2026 15:33 | 13 | 120.75 |
| 07/27/2026 15:33 | 97 | 121.24 |
| 07/27/2026 15:33 | 3 | 121.24 |
| 07/27/2026 15:33 | 97 | 121.24 |
| 07/27/2026 15:33 | 3 | 121.24 |
| 07/27/2026 15:31 | 1 | 121.31 |
| 07/27/2026 15:31 | 1 | 121.235 |
| 07/27/2026 15:30 | 5 | 120.73 |
| 07/27/2026 15:30 | 5 | 120.73 |
| 07/27/2026 15:30 | 2 | 121.02 |
| 07/27/2026 15:30 | 4 | 121.02 |
| 07/27/2026 15:30 | 4 | 121.02 |
| 07/27/2026 15:30 | 3 | 121.21 |
| 07/27/2026 15:30 | 2 | 121.21 |
| 07/27/2026 15:30 | 2439 | 121.22 |
| 07/27/2026 15:30 | 2439 | 121.22 |