Large gap with delayed quotes
|
Last quote
07/16/2026
-
02:00:00
|
Bid
07/16/2026 -
12:07:39
|
Bid Volume |
Ask
07/16/2026 -
12:07:39
|
Ask Volume |
|---|---|---|---|---|
|
579.43
-16.27
(
-2.73% )
|
567.00
|
80 |
573.07
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/16/2026 12:06 | 15 | 569.91 |
| 07/16/2026 12:06 | 59 | 569.91 |
| 07/16/2026 12:06 | 5 | 569.70 |
| 07/16/2026 12:06 | 50 | 569.61 |
| 07/16/2026 12:06 | 50 | 569.43 |
| 07/16/2026 12:06 | 50 | 569.38 |
| 07/16/2026 12:06 | 10 | 569.32 |
| 07/16/2026 12:06 | 40 | 569.29 |
| 07/16/2026 12:06 | 10 | 569.29 |
| 07/16/2026 12:06 | 20 | 569.28 |
| 07/16/2026 12:06 | 160 | 569.23 |
| 07/16/2026 12:06 | 10 | 569.23 |
| 07/16/2026 12:06 | 20 | 568.81 |
| 07/16/2026 12:06 | 1 | 568.71 |
| 07/16/2026 12:05 | 10 | 568.94 |
| 07/16/2026 12:04 | 1 | 567.83 |
| 07/16/2026 12:03 | 5 | 568.54 |
| 07/16/2026 12:03 | 5 | 568.54 |
| 07/16/2026 12:03 | 15 | 568.32 |
| 07/16/2026 12:03 | 5 | 568.13 |
| 07/16/2026 12:03 | 8 | 567.21 |
| 07/16/2026 12:03 | 60 | 566.40 |
| 07/16/2026 12:03 | 40 | 566.55 |
| 07/16/2026 12:02 | 10 | 566.60 |
| 07/16/2026 12:02 | 13 | 566.60 |
| 07/16/2026 12:02 | 115 | 566.55 |
| 07/16/2026 12:02 | 20 | 566.55 |
| 07/16/2026 12:02 | 61 | 566.51 |
| 07/16/2026 12:02 | 10 | 566.51 |
| 07/16/2026 12:02 | 13 | 566.51 |
| 07/16/2026 12:02 | 13 | 566.51 |
| 07/16/2026 12:02 | 10 | 566.40 |
| 07/16/2026 12:01 | 4 | 566.40 |
| 07/16/2026 12:01 | 4 | 566.51 |
| 07/16/2026 12:01 | 50 | 565.62 |
| 07/16/2026 12:01 | 116 | 565.49 |
| 07/16/2026 12:01 | 1 | 566.00 |
| 07/16/2026 12:01 | 4 | 566.21 |
| 07/16/2026 12:01 | 17 | 566.36 |
| 07/16/2026 12:01 | 20 | 567.00 |
| 07/16/2026 12:01 | 10 | 567.05 |
| 07/16/2026 12:01 | 213 | 567.84 |
| 07/16/2026 12:01 | 4 | 568.30 |
| 07/16/2026 12:00 | 4 | 568.62 |
| 07/16/2026 12:00 | 4 | 568.49 |
| 07/16/2026 11:59 | 12 | 568.38 |
| 07/16/2026 11:59 | 6 | 568.37 |
| 07/16/2026 11:59 | 34 | 568.37 |
| 07/16/2026 11:59 | 1 | 567.84 |
| 07/16/2026 11:59 | 1 | 567.84 |
| 07/16/2026 11:59 | 1 | 567.84 |
| 07/16/2026 11:59 | 1 | 567.84 |
| 07/16/2026 11:59 | 3 | 567.84 |
| 07/16/2026 11:59 | 6 | 567.84 |
| 07/16/2026 11:59 | 4 | 567.85 |
| 07/16/2026 11:59 | 5 | 567.84 |
| 07/16/2026 11:59 | 3 | 567.85 |
| 07/16/2026 11:59 | 9 | 568.89 |
| 07/16/2026 11:59 | 4 | 568.89 |
| 07/16/2026 11:59 | 4 | 568.56 |
| 07/16/2026 11:59 | 20 | 567.99 |
| 07/16/2026 11:59 | 15 | 567.85 |
| 07/16/2026 11:59 | 16 | 567.85 |
| 07/16/2026 11:59 | 6 | 567.85 |
| 07/16/2026 11:59 | 19 | 567.84 |
| 07/16/2026 11:59 | 20 | 567.84 |
| 07/16/2026 11:59 | 20 | 567.84 |
| 07/16/2026 11:59 | 68 | 567.84 |
| 07/16/2026 11:59 | 2 | 567.84 |
| 07/16/2026 11:59 | 440 | 567.84 |
| 07/16/2026 11:59 | 32 | 568.00 |
| 07/16/2026 11:59 | 25 | 568.00 |
| 07/16/2026 11:59 | 75 | 568.00 |
| 07/16/2026 11:59 | 150 | 568.00 |
| 07/16/2026 11:59 | 100 | 568.00 |
| 07/16/2026 11:59 | 8 | 568.22 |
| 07/16/2026 11:59 | 32 | 568.26 |
| 07/16/2026 11:59 | 17 | 568.39 |
| 07/16/2026 11:59 | 8 | 568.26 |
| 07/16/2026 11:59 | 10 | 568.74 |
| 07/16/2026 11:59 | 23 | 569.48 |
| 07/16/2026 11:59 | 17 | 569.48 |
| 07/16/2026 11:59 | 5 | 569.99 |
| 07/16/2026 11:59 | 20 | 569.50 |
| 07/16/2026 11:58 | 2 | 570.00 |
| 07/16/2026 11:58 | 16 | 570.00 |
| 07/16/2026 11:58 | 9 | 570.00 |
| 07/16/2026 11:58 | 1 | 570.00 |
| 07/16/2026 11:58 | 18 | 570.03 |
| 07/16/2026 11:58 | 17 | 570.03 |
| 07/16/2026 11:58 | 11 | 570.30 |
| 07/16/2026 11:58 | 2 | 570.28 |
| 07/16/2026 11:57 | 5 | 570.28 |
| 07/16/2026 11:56 | 10 | 571.70 |
| 07/16/2026 11:56 | 2 | 571.69 |
| 07/16/2026 11:56 | 10 | 571.69 |
| 07/16/2026 11:56 | 3 | 572.07 |
| 07/16/2026 11:56 | 10 | 572.07 |
| 07/16/2026 11:55 | 1 | 571.46 |
| 07/16/2026 11:55 | 16 | 572.65 |
| 07/16/2026 11:55 | 20 | 572.63 |
| 07/16/2026 11:55 | 40 | 572.00 |
| 07/16/2026 11:55 | 37 | 572.00 |
| 07/16/2026 11:55 | 40 | 571.99 |
| 07/16/2026 11:55 | 25 | 571.99 |
| 07/16/2026 11:55 | 5 | 571.97 |
| 07/16/2026 11:55 | 50 | 571.94 |
| 07/16/2026 11:55 | 10 | 571.94 |
| 07/16/2026 11:55 | 5 | 571.94 |
| 07/16/2026 11:55 | 5 | 571.76 |
| 07/16/2026 11:55 | 5 | 571.76 |
| 07/16/2026 11:55 | 5 | 571.72 |
| 07/16/2026 11:54 | 70 | 570.49 |
| 07/16/2026 11:53 | 15 | 570.03 |
| 07/16/2026 11:50 | 5 | 570.48 |
| 07/16/2026 11:50 | 5 | 570.99 |
| 07/16/2026 11:50 | 5 | 570.58 |
| 07/16/2026 11:50 | 5 | 570.58 |
| 07/16/2026 11:50 | 15 | 570.98 |
| 07/16/2026 11:50 | 10 | 570.98 |
| 07/16/2026 11:49 | 19 | 570.99 |
| 07/16/2026 11:49 | 5 | 570.99 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.99 |
| 07/16/2026 11:49 | 5 | 570.99 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 15 | 570.98 |
| 07/16/2026 11:49 | 10 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.98 |
| 07/16/2026 11:49 | 5 | 570.90 |
| 07/16/2026 11:49 | 5 | 570.90 |
| 07/16/2026 11:48 | 10 | 570.56 |
| 07/16/2026 11:47 | 7 | 570.56 |
| 07/16/2026 11:47 | 20 | 571.04 |
| 07/16/2026 11:47 | 5 | 571.20 |
| 07/16/2026 11:47 | 1 | 571.97 |
| 07/16/2026 11:47 | 15 | 571.99 |
| 07/16/2026 11:47 | 18 | 571.99 |
| 07/16/2026 11:47 | 1 | 571.99 |
| 07/16/2026 11:47 | 1 | 571.99 |
| 07/16/2026 11:47 | 1 | 571.99 |
| 07/16/2026 11:47 | 19 | 571.99 |
| 07/16/2026 11:47 | 3 | 572.00 |
| 07/16/2026 11:47 | 4 | 572.00 |
| 07/16/2026 11:46 | 2 | 572.00 |
| 07/16/2026 11:46 | 2 | 572.00 |
| 07/16/2026 11:45 | 1 | 572.00 |
| 07/16/2026 11:45 | 14 | 572.01 |
| 07/16/2026 11:45 | 9 | 572.19 |
| 07/16/2026 11:45 | 1 | 572.19 |
| 07/16/2026 11:45 | 8 | 572.19 |
| 07/16/2026 11:45 | 5 | 573.08 |
| 07/16/2026 11:45 | 20 | 573.08 |
| 07/16/2026 11:45 | 20 | 573.08 |
| 07/16/2026 11:45 | 9 | 573.08 |
| 07/16/2026 11:45 | 9 | 573.08 |
| 07/16/2026 11:45 | 10 | 573.08 |
| 07/16/2026 11:44 | 6 | 573.08 |
| 07/16/2026 11:44 | 1 | 573.49 |
| 07/16/2026 11:44 | 5 | 573.08 |
| 07/16/2026 11:44 | 2 | 573.29 |
| 07/16/2026 11:40 | 5 | 573.00 |
| 07/16/2026 11:40 | 3 | 573.00 |
| 07/16/2026 11:40 | 5 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:40 | 8 | 573.08 |
| 07/16/2026 11:38 | 30 | 573.08 |
| 07/16/2026 11:38 | 15 | 573.71 |
| 07/16/2026 11:38 | 5 | 573.49 |
| 07/16/2026 11:37 | 80 | 573.12 |
| 07/16/2026 11:37 | 20 | 573.50 |
| 07/16/2026 11:37 | 10 | 573.50 |
| 07/16/2026 11:37 | 6 | 573.08 |
| 07/16/2026 11:37 | 20 | 573.14 |
| 07/16/2026 11:35 | 2 | 573.80 |
| 07/16/2026 11:32 | 1 | 573.56 |
| 07/16/2026 11:32 | 6 | 573.56 |
| 07/16/2026 11:32 | 20 | 573.61 |
| 07/16/2026 11:32 | 20 | 574.53 |
| 07/16/2026 11:30 | 10 | 574.53 |
| 07/16/2026 11:30 | 10 | 573.74 |
| 07/16/2026 11:29 | 24 | 573.08 |
| 07/16/2026 11:29 | 1 | 573.09 |
| 07/16/2026 11:29 | 19 | 573.25 |
| 07/16/2026 11:29 | 10 | 573.26 |
| 07/16/2026 11:29 | 11 | 573.26 |
| 07/16/2026 11:29 | 13 | 573.27 |
| 07/16/2026 11:29 | 5 | 573.39 |
| 07/16/2026 11:29 | 5 | 573.39 |
| 07/16/2026 11:29 | 17 | 573.69 |
| 07/16/2026 11:29 | 3 | 574.10 |
| 07/16/2026 11:28 | 1 | 575.40 |
| 07/16/2026 11:28 | 5 | 575.00 |
| 07/16/2026 11:28 | 9 | 575.00 |
| 07/16/2026 11:28 | 5 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 14 | 575.02 |
| 07/16/2026 11:28 | 4 | 575.02 |
| 07/16/2026 11:28 | 10 | 575.14 |
| 07/16/2026 11:28 | 14 | 575.50 |
| 07/16/2026 11:28 | 3 | 575.63 |
| 07/16/2026 11:27 | 4 | 577.00 |
| 07/16/2026 11:27 | 5 | 577.00 |
| 07/16/2026 11:27 | 6 | 577.00 |
| 07/16/2026 11:26 | 1 | 576.00 |
| 07/16/2026 11:26 | 2 | 576.01 |
| 07/16/2026 11:26 | 5 | 576.05 |
| 07/16/2026 11:24 | 2 | 577.50 |
| 07/16/2026 11:24 | 5 | 577.50 |
| 07/16/2026 11:24 | 3 | 577.00 |
| 07/16/2026 11:23 | 4 | 576.82 |
| 07/16/2026 11:22 | 1 | 576.82 |
| 07/16/2026 11:20 | 2 | 576.00 |
| 07/16/2026 11:20 | 5 | 576.20 |
| 07/16/2026 11:20 | 2 | 576.67 |
| 07/16/2026 11:20 | 2 | 577.00 |
| 07/16/2026 11:20 | 10 | 577.00 |
| 07/16/2026 11:20 | 10 | 577.08 |
| 07/16/2026 11:19 | 15 | 577.15 |
| 07/16/2026 11:19 | 10 | 577.36 |
| 07/16/2026 11:19 | 10 | 577.62 |
| 07/16/2026 11:19 | 10 | 577.62 |
| 07/16/2026 11:16 | 31 | 577.80 |
| 07/16/2026 11:16 | 25 | 577.80 |
| 07/16/2026 11:16 | 5 | 577.80 |
| 07/16/2026 11:16 | 5 | 577.80 |
| 07/16/2026 11:16 | 5 | 577.80 |
| 07/16/2026 11:16 | 30 | 577.78 |
| 07/16/2026 11:16 | 50 | 577.74 |
| 07/16/2026 11:16 | 40 | 577.80 |
| 07/16/2026 11:16 | 40 | 577.78 |
| 07/16/2026 11:15 | 36 | 577.80 |
| 07/16/2026 11:15 | 40 | 577.80 |
| 07/16/2026 11:15 | 13 | 577.80 |
| 07/16/2026 11:15 | 27 | 577.80 |
| 07/16/2026 11:15 | 27 | 577.80 |
| 07/16/2026 11:15 | 13 | 577.80 |
| 07/16/2026 11:15 | 40 | 577.80 |
| 07/16/2026 11:15 | 37 | 577.68 |
| 07/16/2026 11:15 | 20 | 577.68 |
| 07/16/2026 11:15 | 7 | 577.04 |
| 07/16/2026 11:15 | 5 | 577.52 |
| 07/16/2026 11:12 | 1 | 576.67 |
| 07/16/2026 11:12 | 4 | 576.58 |
| 07/16/2026 11:12 | 9 | 576.58 |
| 07/16/2026 11:12 | 4 | 576.52 |
| 07/16/2026 11:12 | 6 | 576.52 |
| 07/16/2026 11:12 | 7 | 576.35 |
| 07/16/2026 11:12 | 13 | 576.35 |
| 07/16/2026 11:10 | 20 | 575.50 |
| 07/16/2026 11:09 | 8 | 576.52 |
| 07/16/2026 11:09 | 10 | 576.52 |
| 07/16/2026 11:08 | 4 | 576.43 |
| 07/16/2026 11:08 | 10 | 576.30 |
| 07/16/2026 11:08 | 67 | 575.46 |
| 07/16/2026 11:07 | 1 | 576.46 |
| 07/16/2026 11:06 | 5 | 576.67 |
| 07/16/2026 11:06 | 62 | 577.79 |
| 07/16/2026 11:06 | 50 | 577.79 |
| 07/16/2026 11:06 | 50 | 577.74 |
| 07/16/2026 11:06 | 40 | 577.55 |
| 07/16/2026 11:06 | 160 | 577.49 |
| 07/16/2026 11:06 | 20 | 577.43 |
| 07/16/2026 11:06 | 98 | 577.37 |
| 07/16/2026 11:06 | 8 | 577.60 |
| 07/16/2026 11:06 | 50 | 577.59 |
| 07/16/2026 11:06 | 50 | 577.54 |
| 07/16/2026 11:06 | 40 | 577.50 |
| 07/16/2026 11:06 | 1 | 577.35 |
| 07/16/2026 11:06 | 10 | 577.32 |
| 07/16/2026 11:06 | 25 | 577.00 |
| 07/16/2026 11:06 | 50 | 576.85 |
| 07/16/2026 11:05 | 5 | 576.00 |
| 07/16/2026 11:04 | 6 | 576.52 |
| 07/16/2026 11:03 | 1 | 576.48 |
| 07/16/2026 11:03 | 5 | 576.05 |
| 07/16/2026 11:03 | 40 | 576.04 |
| 07/16/2026 11:03 | 5 | 576.00 |
| 07/16/2026 11:03 | 10 | 575.94 |
| 07/16/2026 11:03 | 36 | 575.94 |
| 07/16/2026 11:02 | 14 | 575.94 |
| 07/16/2026 11:02 | 10 | 575.80 |
| 07/16/2026 11:02 | 1 | 575.50 |
| 07/16/2026 11:02 | 25 | 575.00 |
| 07/16/2026 11:02 | 1 | 575.00 |
| 07/16/2026 11:02 | 1 | 574.75 |
| 07/16/2026 11:02 | 1 | 574.75 |
| 07/16/2026 11:02 | 10 | 574.29 |
| 07/16/2026 11:02 | 20 | 574.29 |
| 07/16/2026 11:02 | 5 | 574.07 |
| 07/16/2026 11:01 | 4 | 574.03 |
| 07/16/2026 11:01 | 5 | 573.94 |
| 07/16/2026 11:01 | 5 | 573.94 |
| 07/16/2026 11:01 | 5 | 573.94 |
| 07/16/2026 11:01 | 5 | 573.94 |
| 07/16/2026 11:01 | 5 | 573.94 |
| 07/16/2026 11:01 | 9 | 574.07 |
| 07/16/2026 11:00 | 32 | 574.58 |
| 07/16/2026 11:00 | 40 | 574.57 |
| 07/16/2026 11:00 | 10 | 574.41 |
| 07/16/2026 11:00 | 3 | 574.60 |
| 07/16/2026 11:00 | 1 | 574.40 |
| 07/16/2026 11:00 | 10 | 573.50 |
| 07/16/2026 11:00 | 370 | 573.50 |
| 07/16/2026 11:00 | 10 | 573.49 |
| 07/16/2026 11:00 | 7 | 573.49 |
| 07/16/2026 11:00 | 17 | 573.49 |
| 07/16/2026 11:00 | 11 | 573.49 |
| 07/16/2026 11:00 | 19 | 573.47 |
| 07/16/2026 11:00 | 1 | 573.35 |
| 07/16/2026 11:00 | 19 | 573.35 |
| 07/16/2026 11:00 | 10 | 573.14 |
| 07/16/2026 10:57 | 3 | 571.57 |
| 07/16/2026 10:57 | 2 | 571.75 |
| 07/16/2026 10:57 | 2 | 571.56 |
| 07/16/2026 10:57 | 24 | 570.11 |
| 07/16/2026 10:57 | 20 | 570.20 |
| 07/16/2026 10:57 | 5 | 571.05 |
| 07/16/2026 10:57 | 2 | 571.05 |
| 07/16/2026 10:56 | 5 | 572.50 |
| 07/16/2026 10:56 | 399 | 573.00 |
| 07/16/2026 10:56 | 20 | 573.55 |
| 07/16/2026 10:55 | 2 | 574.35 |
| 07/16/2026 10:55 | 2 | 574.35 |
| 07/16/2026 10:55 | 2 | 574.35 |
| 07/16/2026 10:55 | 11 | 573.97 |
| 07/16/2026 10:54 | 31 | 573.01 |
| 07/16/2026 10:54 | 50 | 573.06 |
| 07/16/2026 10:54 | 79 | 573.55 |
| 07/16/2026 10:54 | 2 | 573.56 |
| 07/16/2026 10:54 | 1 | 573.56 |
| 07/16/2026 10:54 | 5 | 573.55 |
| 07/16/2026 10:53 | 601 | 573.00 |
| 07/16/2026 10:53 | 50 | 573.01 |
| 07/16/2026 10:53 | 20 | 573.02 |
| 07/16/2026 10:53 | 40 | 573.03 |
| 07/16/2026 10:53 | 20 | 573.04 |
| 07/16/2026 10:53 | 50 | 573.06 |
| 07/16/2026 10:53 | 20 | 573.14 |
| 07/16/2026 10:53 | 160 | 573.36 |
| 07/16/2026 10:53 | 20 | 573.55 |
| 07/16/2026 10:52 | 5 | 573.43 |
| 07/16/2026 10:51 | 20 | 574.00 |
| 07/16/2026 10:50 | 10 | 573.98 |
| 07/16/2026 10:50 | 46 | 574.37 |
| 07/16/2026 10:50 | 10 | 574.13 |
| 07/16/2026 10:50 | 3 | 574.03 |
| 07/16/2026 10:49 | 11 | 573.86 |
| 07/16/2026 10:49 | 6 | 573.40 |
| 07/16/2026 10:49 | 100 | 573.00 |
| 07/16/2026 10:49 | 77 | 573.00 |
| 07/16/2026 10:49 | 23 | 573.00 |
| 07/16/2026 10:49 | 50 | 572.99 |
| 07/16/2026 10:49 | 20 | 572.99 |
| 07/16/2026 10:49 | 40 | 572.97 |
| 07/16/2026 10:49 | 20 | 572.95 |
| 07/16/2026 10:49 | 50 | 572.94 |
| 07/16/2026 10:49 | 12 | 572.80 |
| 07/16/2026 10:49 | 10 | 572.62 |
| 07/16/2026 10:48 | 16 | 571.77 |
| 07/16/2026 10:47 | 3 | 572.56 |
| 07/16/2026 10:47 | 5 | 571.93 |
| 07/16/2026 10:47 | 27 | 571.00 |
| 07/16/2026 10:47 | 33 | 571.00 |
| 07/16/2026 10:47 | 12 | 570.99 |
| 07/16/2026 10:47 | 10 | 570.99 |
| 07/16/2026 10:47 | 5 | 569.99 |
| 07/16/2026 10:46 | 20 | 570.00 |
| 07/16/2026 10:46 | 10 | 569.99 |
| 07/16/2026 10:46 | 10 | 569.87 |
| 07/16/2026 10:44 | 4 | 568.22 |
| 07/16/2026 10:44 | 12 | 568.63 |
| 07/16/2026 10:44 | 2 | 568.71 |
| 07/16/2026 10:44 | 6 | 569.01 |
| 07/16/2026 10:44 | 2 | 569.30 |
| 07/16/2026 10:43 | 1 | 570.00 |
| 07/16/2026 10:43 | 49 | 570.00 |
| 07/16/2026 10:43 | 1 | 570.35 |
| 07/16/2026 10:42 | 2 | 571.00 |
| 07/16/2026 10:42 | 2 | 571.30 |
| 07/16/2026 10:42 | 1 | 571.31 |
| 07/16/2026 10:42 | 2 | 571.43 |
| 07/16/2026 10:42 | 925 | 572.00 |
| 07/16/2026 10:42 | 24 | 572.00 |
| 07/16/2026 10:42 | 2 | 572.00 |
| 07/16/2026 10:42 | 40 | 572.00 |
| 07/16/2026 10:42 | 9 | 572.00 |
| 07/16/2026 10:42 | 31 | 572.50 |
| 07/16/2026 10:42 | 40 | 572.50 |
| 07/16/2026 10:42 | 5 | 572.29 |
| 07/16/2026 10:42 | 2 | 571.61 |
| 07/16/2026 10:42 | 8 | 572.70 |
| 07/16/2026 10:42 | 5 | 572.40 |
| 07/16/2026 10:41 | 38 | 571.31 |
| 07/16/2026 10:41 | 12 | 571.33 |
| 07/16/2026 10:41 | 12 | 571.51 |
| 07/16/2026 10:41 | 3 | 571.65 |
| 07/16/2026 10:41 | 5 | 571.81 |
| 07/16/2026 10:40 | 40 | 571.78 |
| 07/16/2026 10:40 | 40 | 571.77 |
| 07/16/2026 10:40 | 31 | 571.78 |
| 07/16/2026 10:40 | 40 | 571.77 |
| 07/16/2026 10:40 | 320 | 571.78 |
| 07/16/2026 10:40 | 9 | 571.78 |
| 07/16/2026 10:40 | 5 | 572.03 |
| 07/16/2026 10:40 | 5 | 571.78 |
| 07/16/2026 10:39 | 42 | 572.79 |
| 07/16/2026 10:39 | 8 | 572.79 |
| 07/16/2026 10:39 | 10 | 572.79 |
| 07/16/2026 10:36 | 4 | 573.30 |
| 07/16/2026 10:36 | 1 | 573.30 |
| 07/16/2026 10:36 | 4 | 573.29 |
| 07/16/2026 10:36 | 5 | 573.29 |
| 07/16/2026 10:36 | 3 | 573.29 |
| 07/16/2026 10:36 | 2 | 573.29 |
| 07/16/2026 10:36 | 5 | 573.29 |
| 07/16/2026 10:36 | 3 | 573.29 |
| 07/16/2026 10:36 | 2 | 573.29 |
| 07/16/2026 10:36 | 10 | 573.29 |
| 07/16/2026 10:36 | 28 | 573.29 |
| 07/16/2026 10:36 | 10 | 573.21 |
| 07/16/2026 10:36 | 12 | 573.10 |
| 07/16/2026 10:36 | 5 | 573.06 |
| 07/16/2026 10:36 | 20 | 573.06 |
| 07/16/2026 10:36 | 5 | 573.06 |
| 07/16/2026 10:36 | 2 | 573.06 |
| 07/16/2026 10:36 | 5 | 572.89 |
| 07/16/2026 10:36 | 1 | 572.80 |
| 07/16/2026 10:36 | 12 | 572.79 |
| 07/16/2026 10:36 | 5 | 572.63 |
| 07/16/2026 10:36 | 11 | 572.49 |
| 07/16/2026 10:34 | 20 | 571.41 |
| 07/16/2026 10:34 | 10 | 571.41 |
| 07/16/2026 10:34 | 20 | 571.79 |
| 07/16/2026 10:34 | 1 | 571.79 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 2 | 571.79 |
| 07/16/2026 10:34 | 1 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:34 | 3 | 571.78 |
| 07/16/2026 10:33 | 7 | 571.48 |
| 07/16/2026 10:33 | 10 | 571.41 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 3 | 571.78 |
| 07/16/2026 10:33 | 2 | 571.79 |
| 07/16/2026 10:33 | 3 | 571.75 |
| 07/16/2026 10:33 | 5 | 571.75 |
| 07/16/2026 10:33 | 2 | 571.75 |
| 07/16/2026 10:33 | 3 | 571.63 |
| 07/16/2026 10:32 | 1 | 571.02 |
| 07/16/2026 10:31 | 5 | 571.48 |
| 07/16/2026 10:31 | 20 | 571.00 |
| 07/16/2026 10:31 | 10 | 571.00 |
| 07/16/2026 10:30 | 43 | 571.63 |
| 07/16/2026 10:30 | 10 | 571.50 |
| 07/16/2026 10:30 | 10 | 571.40 |
| 07/16/2026 10:30 | 13 | 570.93 |
| 07/16/2026 10:30 | 12 | 570.92 |
| 07/16/2026 10:30 | 1 | 570.90 |
| 07/16/2026 10:30 | 9 | 570.90 |
| 07/16/2026 10:30 | 4 | 570.67 |
| 07/16/2026 10:30 | 13 | 570.67 |
| 07/16/2026 10:30 | 13 | 570.67 |
| 07/16/2026 10:30 | 10 | 570.67 |
| 07/16/2026 10:30 | 13 | 570.64 |
| 07/16/2026 10:30 | 13 | 570.64 |
| 07/16/2026 10:30 | 1 | 570.64 |
| 07/16/2026 10:30 | 5 | 570.64 |
| 07/16/2026 10:30 | 13 | 570.64 |
| 07/16/2026 10:30 | 3 | 570.64 |
| 07/16/2026 10:30 | 10 | 570.64 |
| 07/16/2026 10:29 | 2 | 570.47 |
| 07/16/2026 10:29 | 12 | 570.25 |
| 07/16/2026 10:29 | 3 | 570.03 |
| 07/16/2026 10:28 | 10 | 568.81 |
| 07/16/2026 10:28 | 2 | 568.83 |
| 07/16/2026 10:27 | 5 | 568.69 |
| 07/16/2026 10:27 | 2 | 568.69 |
| 07/16/2026 10:27 | 98 | 568.83 |
| 07/16/2026 10:27 | 2 | 569.01 |
| 07/16/2026 10:27 | 92 | 569.00 |
| 07/16/2026 10:27 | 26 | 569.00 |
| 07/16/2026 10:27 | 1196 | 569.00 |
| 07/16/2026 10:27 | 600 | 569.00 |
| 07/16/2026 10:27 | 15 | 569.91 |
| 07/16/2026 10:27 | 50 | 569.00 |
| 07/16/2026 10:27 | 36 | 570.00 |
| 07/16/2026 10:27 | 26 | 570.00 |
| 07/16/2026 10:26 | 5 | 570.00 |
| 07/16/2026 10:26 | 26 | 569.90 |
| 07/16/2026 10:26 | 10 | 569.68 |
| 07/16/2026 10:26 | 50 | 569.00 |
| 07/16/2026 10:26 | 61 | 569.00 |
| 07/16/2026 10:26 | 39 | 569.00 |
| 07/16/2026 10:26 | 40 | 569.01 |
| 07/16/2026 10:25 | 4 | 570.00 |
| 07/16/2026 10:25 | 10 | 570.00 |
| 07/16/2026 10:24 | 85 | 571.22 |
| 07/16/2026 10:24 | 15 | 570.63 |
| 07/16/2026 10:24 | 2 | 570.00 |
| 07/16/2026 10:24 | 5 | 570.63 |
| 07/16/2026 10:24 | 17 | 570.06 |
| 07/16/2026 10:24 | 7 | 570.01 |
| 07/16/2026 10:24 | 40 | 570.02 |
| 07/16/2026 10:24 | 1 | 570.50 |
| 07/16/2026 10:24 | 2 | 570.72 |
| 07/16/2026 10:24 | 2 | 571.00 |
| 07/16/2026 10:24 | 1 | 571.43 |
| 07/16/2026 10:23 | 6 | 572.20 |
| 07/16/2026 10:23 | 2 | 572.74 |
| 07/16/2026 10:23 | 20 | 572.36 |
| 07/16/2026 10:23 | 14 | 572.69 |
| 07/16/2026 10:23 | 1 | 572.31 |
| 07/16/2026 10:21 | 5 | 571.78 |
| 07/16/2026 10:21 | 5 | 571.77 |
| 07/16/2026 10:21 | 5 | 571.77 |
| 07/16/2026 10:21 | 3 | 571.77 |
| 07/16/2026 10:21 | 2 | 571.59 |
| 07/16/2026 10:21 | 5 | 571.59 |
| 07/16/2026 10:21 | 3 | 571.59 |
| 07/16/2026 10:21 | 2 | 571.00 |
| 07/16/2026 10:20 | 2 | 570.70 |
| 07/16/2026 10:20 | 11 | 570.42 |
| 07/16/2026 10:19 | 10 | 571.00 |
| 07/16/2026 10:19 | 5 | 570.70 |
| 07/16/2026 10:19 | 45 | 570.70 |
| 07/16/2026 10:19 | 1 | 570.09 |
| 07/16/2026 10:17 | 59 | 567.57 |
| 07/16/2026 10:17 | 10 | 567.58 |
| 07/16/2026 10:17 | 12 | 567.58 |
| 07/16/2026 10:17 | 10 | 567.35 |
| 07/16/2026 10:17 | 8 | 567.35 |
| 07/16/2026 10:17 | 40 | 567.34 |
| 07/16/2026 10:17 | 20 | 567.28 |
| 07/16/2026 10:17 | 65 | 567.07 |
| 07/16/2026 10:17 | 10 | 566.88 |
| 07/16/2026 10:17 | 10 | 563.92 |
| 07/16/2026 10:17 | 1 | 564.30 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:17 | 1 | 564.26 |
| 07/16/2026 10:16 | 100 | 563.00 |
| 07/16/2026 10:16 | 50 | 563.20 |
| 07/16/2026 10:15 | 1 | 564.30 |
| 07/16/2026 10:15 | 50 | 563.00 |
| 07/16/2026 10:14 | 2 | 563.20 |
| 07/16/2026 10:14 | 12 | 564.50 |
| 07/16/2026 10:14 | 12 | 564.50 |
| 07/16/2026 10:14 | 12 | 564.50 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 2 | 564.26 |
| 07/16/2026 10:14 | 4 | 564.26 |
| 07/16/2026 10:14 | 12 | 564.26 |
| 07/16/2026 10:14 | 50 | 563.00 |
| 07/16/2026 10:14 | 2 | 563.00 |
| 07/16/2026 10:14 | 50 | 563.00 |
| 07/16/2026 10:14 | 25 | 563.51 |
| 07/16/2026 10:14 | 3 | 563.51 |
| 07/16/2026 10:14 | 90 | 563.00 |
| 07/16/2026 10:14 | 10 | 563.45 |
| 07/16/2026 10:13 | 2 | 563.25 |
| 07/16/2026 10:13 | 3 | 563.59 |
| 07/16/2026 10:13 | 3 | 564.99 |
| 07/16/2026 10:13 | 3 | 565.04 |
| 07/16/2026 10:13 | 29 | 563.26 |
| 07/16/2026 10:13 | 6 | 563.56 |
| 07/16/2026 10:13 | 10 | 564.00 |
| 07/16/2026 10:13 | 45 | 565.01 |
| 07/16/2026 10:13 | 10 | 565.10 |
| 07/16/2026 10:13 | 1 | 565.00 |
| 07/16/2026 10:13 | 30 | 565.00 |
| 07/16/2026 10:13 | 1 | 564.99 |
| 07/16/2026 10:13 | 10 | 565.00 |
| 07/16/2026 10:13 | 15 | 565.00 |
| 07/16/2026 10:13 | 14 | 563.61 |
| 07/16/2026 10:13 | 11 | 563.62 |
| 07/16/2026 10:13 | 50 | 563.68 |
| 07/16/2026 10:13 | 25 | 564.50 |
| 07/16/2026 10:13 | 5 | 565.00 |
| 07/16/2026 10:13 | 9 | 565.00 |
| 07/16/2026 10:12 | 10 | 566.87 |
| 07/16/2026 10:12 | 1 | 565.55 |
| 07/16/2026 10:12 | 5 | 563.67 |
| 07/16/2026 10:12 | 119 | 565.00 |
| 07/16/2026 10:12 | 1 | 565.00 |
| 07/16/2026 10:12 | 70 | 565.00 |
| 07/16/2026 10:11 | 8 | 565.38 |
| 07/16/2026 10:11 | 246 | 565.00 |
| 07/16/2026 10:11 | 6 | 565.05 |
| 07/16/2026 10:11 | 22 | 565.10 |
| 07/16/2026 10:11 | 5 | 565.10 |
| 07/16/2026 10:11 | 25 | 565.24 |
| 07/16/2026 10:11 | 40 | 565.25 |
| 07/16/2026 10:11 | 15 | 567.46 |
| 07/16/2026 10:11 | 48 | 567.00 |
| 07/16/2026 10:11 | 1 | 567.00 |
| 07/16/2026 10:11 | 1 | 567.22 |
| 07/16/2026 10:10 | 50 | 568.20 |
| 07/16/2026 10:10 | 10 | 570.22 |
| 07/16/2026 10:09 | 44 | 568.99 |
| 07/16/2026 10:09 | 60 | 569.00 |
| 07/16/2026 10:08 | 400 | 569.19 |
| 07/16/2026 10:08 | 20 | 569.24 |
| 07/16/2026 10:08 | 20 | 569.25 |
| 07/16/2026 10:08 | 143 | 569.00 |
| 07/16/2026 10:08 | 65 | 569.18 |
| 07/16/2026 10:08 | 4 | 569.20 |
| 07/16/2026 10:08 | 160 | 569.30 |
| 07/16/2026 10:08 | 20 | 569.38 |
| 07/16/2026 10:08 | 20 | 569.40 |
| 07/16/2026 10:08 | 20 | 569.42 |
| 07/16/2026 10:08 | 1 | 570.70 |
| 07/16/2026 10:07 | 20 | 571.50 |
| 07/16/2026 10:07 | 5 | 571.80 |
| 07/16/2026 10:07 | 9 | 571.85 |
| 07/16/2026 10:07 | 5 | 571.85 |
| 07/16/2026 10:05 | 5 | 571.57 |
| 07/16/2026 10:05 | 45 | 571.58 |
| 07/16/2026 10:05 | 5 | 571.58 |
| 07/16/2026 10:05 | 1 | 572.08 |
| 07/16/2026 10:04 | 10 | 572.08 |
| 07/16/2026 10:04 | 2 | 572.36 |
| 07/16/2026 10:04 | 8 | 572.00 |
| 07/16/2026 10:04 | 28 | 571.99 |
| 07/16/2026 10:04 | 28 | 572.00 |
| 07/16/2026 10:04 | 1 | 572.41 |
| 07/16/2026 10:03 | 26 | 572.38 |
| 07/16/2026 10:03 | 3 | 572.38 |
| 07/16/2026 10:03 | 2 | 572.51 |
| 07/16/2026 10:03 | 10 | 572.60 |
| 07/16/2026 10:03 | 3 | 573.50 |
| 07/16/2026 10:03 | 28 | 573.36 |
| 07/16/2026 10:03 | 10 | 573.80 |
| 07/16/2026 10:03 | 5 | 574.47 |
| 07/16/2026 10:03 | 8 | 574.95 |
| 07/16/2026 10:02 | 10 | 575.00 |
| 07/16/2026 10:02 | 5 | 575.00 |
| 07/16/2026 10:02 | 3 | 575.00 |
| 07/16/2026 10:02 | 12 | 575.00 |
| 07/16/2026 10:02 | 10 | 574.95 |
| 07/16/2026 10:02 | 1 | 573.79 |
| 07/16/2026 10:02 | 4 | 572.57 |
| 07/16/2026 10:02 | 14 | 574.94 |
| 07/16/2026 10:02 | 20 | 574.89 |
| 07/16/2026 10:02 | 44 | 574.69 |
| 07/16/2026 10:02 | 13 | 574.50 |
| 07/16/2026 10:02 | 2 | 574.48 |
| 07/16/2026 10:02 | 10 | 574.31 |
| 07/16/2026 10:02 | 1 | 574.52 |
| 07/16/2026 10:02 | 1 | 573.65 |
| 07/16/2026 10:02 | 2 | 572.57 |
| 07/16/2026 10:01 | 60 | 575.00 |
| 07/16/2026 10:01 | 10 | 575.00 |
| 07/16/2026 10:01 | 10 | 575.00 |
| 07/16/2026 10:01 | 10 | 575.00 |
| 07/16/2026 10:01 | 10 | 575.00 |
| 07/16/2026 10:01 | 8 | 574.08 |
| 07/16/2026 10:01 | 4 | 575.51 |
| 07/16/2026 10:00 | 1 | 575.77 |
| 07/16/2026 10:00 | 8 | 575.77 |
| 07/16/2026 10:00 | 8 | 575.77 |
| 07/16/2026 10:00 | 8 | 575.77 |
| 07/16/2026 10:00 | 5 | 576.23 |