Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:26:29
|
Bid
07/27/2026 -
18:30:24
|
Bid Volume |
Ask
07/27/2026 -
18:30:24
|
Ask Volume |
|---|---|---|---|---|
|
341.57
+5.53
(
+1.65% )
|
341.23
|
40 |
342.40
|
80 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:27 | 20 | 341.555 |
| 07/27/2026 18:27 | 10 | 341.48 |
| 07/27/2026 18:27 | 2 | 341.48 |
| 07/27/2026 18:27 | 2 | 341.48 |
| 07/27/2026 18:27 | 12 | 341.57 |
| 07/27/2026 18:26 | 14 | 341.57 |
| 07/27/2026 18:26 | 10 | 341.57 |
| 07/27/2026 18:26 | 40 | 341.57 |
| 07/27/2026 18:26 | 4 | 341.57 |
| 07/27/2026 18:26 | 40 | 341.57 |
| 07/27/2026 18:26 | 25 | 341.60 |
| 07/27/2026 18:26 | 16 | 341.60 |
| 07/27/2026 18:26 | 50 | 342.05 |
| 07/27/2026 18:25 | 40 | 341.00 |
| 07/27/2026 18:25 | 11 | 340.99 |
| 07/27/2026 18:25 | 40 | 340.96 |
| 07/27/2026 18:25 | 24 | 340.92 |
| 07/27/2026 18:25 | 1 | 340.71 |
| 07/27/2026 18:24 | 2 | 340.81 |
| 07/27/2026 18:24 | 50 | 340.85 |
| 07/27/2026 18:24 | 10 | 340.85 |
| 07/27/2026 18:24 | 10 | 340.85 |
| 07/27/2026 18:24 | 30 | 340.85 |
| 07/27/2026 18:24 | 1 | 340.80 |
| 07/27/2026 18:21 | 6 | 340.67 |
| 07/27/2026 18:21 | 60 | 340.64 |
| 07/27/2026 18:21 | 40 | 340.64 |
| 07/27/2026 18:21 | 12 | 340.62 |
| 07/27/2026 18:20 | 13 | 340.42 |
| 07/27/2026 18:20 | 1 | 340.42 |
| 07/27/2026 18:20 | 1 | 340.29 |
| 07/27/2026 18:19 | 31 | 339.87 |
| 07/27/2026 18:16 | 1 | 339.93 |
| 07/27/2026 18:14 | 4 | 340.10 |
| 07/27/2026 18:14 | 4 | 340.11 |
| 07/27/2026 18:14 | 40 | 340.13 |
| 07/27/2026 18:14 | 4 | 340.13 |
| 07/27/2026 18:14 | 20 | 340.15 |
| 07/27/2026 18:14 | 40 | 340.15 |
| 07/27/2026 18:14 | 12 | 340.17 |
| 07/27/2026 18:13 | 10 | 340.30 |
| 07/27/2026 18:13 | 10 | 340.30 |
| 07/27/2026 18:13 | 6 | 340.31 |
| 07/27/2026 18:13 | 40 | 340.32 |
| 07/27/2026 18:13 | 4 | 340.33 |
| 07/27/2026 18:13 | 20 | 340.36 |
| 07/27/2026 18:11 | 40 | 340.61 |
| 07/27/2026 18:09 | 15 | 340.64 |
| 07/27/2026 18:08 | 35 | 340.54 |
| 07/27/2026 18:07 | 1 | 340.30 |
| 07/27/2026 18:07 | 1 | 340.43 |
| 07/27/2026 18:07 | 14 | 340.43 |
| 07/27/2026 18:07 | 7 | 340.43 |
| 07/27/2026 18:07 | 40 | 340.41 |
| 07/27/2026 18:07 | 50 | 340.39 |
| 07/27/2026 18:07 | 40 | 340.34 |
| 07/27/2026 18:07 | 15 | 340.31 |
| 07/27/2026 18:07 | 1 | 340.31 |
| 07/27/2026 18:07 | 18 | 340.28 |
| 07/27/2026 18:07 | 5 | 340.25 |
| 07/27/2026 18:07 | 40 | 340.12 |
| 07/27/2026 18:07 | 40 | 340.12 |
| 07/27/2026 18:07 | 1 | 340.10 |
| 07/27/2026 18:07 | 10 | 340.10 |
| 07/27/2026 18:04 | 1 | 339.68 |
| 07/27/2026 18:04 | 8 | 339.71 |
| 07/27/2026 18:04 | 7 | 340.10 |
| 07/27/2026 18:04 | 6 | 339.86 |
| 07/27/2026 17:59 | 2 | 339.85 |
| 07/27/2026 17:58 | 9 | 339.93 |
| 07/27/2026 17:58 | 7 | 339.84 |
| 07/27/2026 17:58 | 7 | 339.85 |
| 07/27/2026 17:57 | 9 | 339.92 |
| 07/27/2026 17:57 | 31 | 339.85 |
| 07/27/2026 17:57 | 4 | 339.91 |
| 07/27/2026 17:56 | 30 | 340.19 |
| 07/27/2026 17:55 | 20 | 340.26 |
| 07/27/2026 17:55 | 40 | 340.33 |
| 07/27/2026 17:55 | 40 | 340.46 |
| 07/27/2026 17:54 | 4 | 340.35 |
| 07/27/2026 17:53 | 4 | 340.49 |
| 07/27/2026 17:53 | 4 | 340.51 |
| 07/27/2026 17:53 | 1 | 340.52 |
| 07/27/2026 17:53 | 2 | 340.75 |
| 07/27/2026 17:53 | 2 | 340.75 |
| 07/27/2026 17:53 | 40 | 340.76 |
| 07/27/2026 17:53 | 40 | 340.76 |
| 07/27/2026 17:52 | 96 | 340.77 |
| 07/27/2026 17:52 | 50 | 340.77 |
| 07/27/2026 17:51 | 40 | 340.91 |
| 07/27/2026 17:51 | 40 | 340.91 |
| 07/27/2026 17:51 | 10 | 340.91 |
| 07/27/2026 17:51 | 32 | 340.91 |
| 07/27/2026 17:51 | 50 | 340.92 |
| 07/27/2026 17:50 | 10 | 341.36 |
| 07/27/2026 17:50 | 1 | 341.31 |
| 07/27/2026 17:50 | 43 | 340.92 |
| 07/27/2026 17:50 | 40 | 340.92 |
| 07/27/2026 17:50 | 8 | 340.96 |
| 07/27/2026 17:49 | 40 | 341.04 |
| 07/27/2026 17:48 | 40 | 341.21 |
| 07/27/2026 17:48 | 15 | 341.54 |
| 07/27/2026 17:44 | 5 | 341.27 |
| 07/27/2026 17:43 | 31 | 340.59 |
| 07/27/2026 17:42 | 4 | 340.79 |
| 07/27/2026 17:41 | 27 | 340.79 |
| 07/27/2026 17:41 | 4 | 340.79 |
| 07/27/2026 17:41 | 4 | 340.92 |
| 07/27/2026 17:40 | 20 | 341.59 |
| 07/27/2026 17:39 | 25 | 341.49 |
| 07/27/2026 17:39 | 40 | 341.48 |
| 07/27/2026 17:38 | 4 | 341.26 |
| 07/27/2026 17:37 | 8 | 341.20 |
| 07/27/2026 17:37 | 1 | 341.21 |
| 07/27/2026 17:37 | 40 | 341.21 |
| 07/27/2026 17:37 | 20 | 341.29 |
| 07/27/2026 17:37 | 4 | 341.33 |
| 07/27/2026 17:37 | 40 | 341.34 |
| 07/27/2026 17:37 | 40 | 341.38 |
| 07/27/2026 17:37 | 3 | 341.38 |
| 07/27/2026 17:37 | 37 | 341.38 |
| 07/27/2026 17:37 | 4 | 341.39 |
| 07/27/2026 17:37 | 4 | 341.40 |
| 07/27/2026 17:37 | 4 | 341.41 |
| 07/27/2026 17:37 | 36 | 341.41 |
| 07/27/2026 17:37 | 4 | 341.42 |
| 07/27/2026 17:37 | 10 | 341.47 |
| 07/27/2026 17:36 | 85 | 341.53 |
| 07/27/2026 17:32 | 4 | 341.53 |
| 07/27/2026 17:32 | 12 | 341.54 |
| 07/27/2026 17:32 | 24 | 341.54 |
| 07/27/2026 17:32 | 16 | 341.54 |
| 07/27/2026 17:32 | 4 | 341.57 |
| 07/27/2026 17:32 | 40 | 341.58 |
| 07/27/2026 17:32 | 4 | 341.63 |
| 07/27/2026 17:32 | 23 | 341.64 |
| 07/27/2026 17:32 | 9 | 341.64 |
| 07/27/2026 17:32 | 1 | 341.64 |
| 07/27/2026 17:32 | 10 | 341.85 |
| 07/27/2026 17:32 | 8 | 342.11 |
| 07/27/2026 17:32 | 10 | 342.13 |
| 07/27/2026 17:30 | 20 | 342.10 |
| 07/27/2026 17:30 | 3 | 342.17 |
| 07/27/2026 17:30 | 10 | 342.22 |
| 07/27/2026 17:30 | 18 | 342.17 |
| 07/27/2026 17:28 | 4 | 342.54 |
| 07/27/2026 17:28 | 100 | 342.10 |
| 07/27/2026 17:26 | 5 | 342.35 |
| 07/27/2026 17:26 | 40 | 342.17 |
| 07/27/2026 17:26 | 40 | 342.38 |
| 07/27/2026 17:26 | 4 | 342.44 |
| 07/27/2026 17:24 | 4 | 342.92 |
| 07/27/2026 17:24 | 20 | 342.99 |
| 07/27/2026 17:24 | 20 | 342.99 |
| 07/27/2026 17:24 | 20 | 342.99 |
| 07/27/2026 17:24 | 40 | 342.99 |
| 07/27/2026 17:24 | 20 | 343.01 |
| 07/27/2026 17:24 | 39 | 343.03 |
| 07/27/2026 17:24 | 1 | 343.03 |
| 07/27/2026 17:23 | 10 | 343.17 |
| 07/27/2026 17:23 | 10 | 343.17 |
| 07/27/2026 17:23 | 17 | 343.17 |
| 07/27/2026 17:23 | 1 | 343.08 |
| 07/27/2026 17:22 | 1 | 343.15 |
| 07/27/2026 17:21 | 4 | 343.23 |
| 07/27/2026 17:21 | 4 | 343.24 |
| 07/27/2026 17:21 | 4 | 343.25 |
| 07/27/2026 17:21 | 40 | 343.25 |
| 07/27/2026 17:21 | 9 | 343.25 |
| 07/27/2026 17:21 | 4 | 343.27 |
| 07/27/2026 17:21 | 57 | 343.35 |
| 07/27/2026 17:21 | 3 | 343.70 |
| 07/27/2026 17:21 | 46 | 343.65 |
| 07/27/2026 17:21 | 1 | 343.39 |
| 07/27/2026 17:21 | 1 | 343.42 |
| 07/27/2026 17:21 | 8 | 343.44 |
| 07/27/2026 17:20 | 1 | 343.89 |
| 07/27/2026 17:20 | 7 | 343.51 |
| 07/27/2026 17:20 | 2 | 343.51 |
| 07/27/2026 17:20 | 7 | 343.62 |
| 07/27/2026 17:20 | 1 | 343.91 |
| 07/27/2026 17:19 | 40 | 343.93 |
| 07/27/2026 17:18 | 40 | 343.82 |
| 07/27/2026 17:18 | 1 | 344.05 |
| 07/27/2026 17:17 | 23 | 343.51 |
| 07/27/2026 17:16 | 4 | 343.81 |
| 07/27/2026 17:16 | 31 | 343.82 |
| 07/27/2026 17:16 | 39 | 343.82 |
| 07/27/2026 17:16 | 1 | 343.82 |
| 07/27/2026 17:15 | 1 | 343.83 |
| 07/27/2026 17:14 | 11 | 343.99 |
| 07/27/2026 17:14 | 1 | 344.42 |
| 07/27/2026 17:12 | 8 | 344.24 |
| 07/27/2026 17:11 | 10 | 344.87 |
| 07/27/2026 17:09 | 1 | 344.38 |
| 07/27/2026 17:09 | 1 | 344.40 |
| 07/27/2026 17:09 | 4 | 344.40 |
| 07/27/2026 17:09 | 4 | 344.49 |
| 07/27/2026 17:09 | 4 | 344.50 |
| 07/27/2026 17:09 | 4 | 344.55 |
| 07/27/2026 17:09 | 4 | 344.55 |
| 07/27/2026 17:09 | 4 | 344.56 |
| 07/27/2026 17:09 | 40 | 344.56 |
| 07/27/2026 17:09 | 114 | 344.57 |
| 07/27/2026 17:09 | 1 | 344.81 |
| 07/27/2026 17:09 | 18 | 344.81 |
| 07/27/2026 17:09 | 35 | 344.81 |
| 07/27/2026 17:09 | 22 | 344.81 |
| 07/27/2026 17:09 | 10 | 344.81 |
| 07/27/2026 17:08 | 13 | 345.05 |
| 07/27/2026 17:08 | 20 | 345.12 |
| 07/27/2026 17:08 | 12 | 345.16 |
| 07/27/2026 17:07 | 36 | 345.23 |
| 07/27/2026 17:06 | 4 | 344.60 |
| 07/27/2026 17:06 | 4 | 344.56 |
| 07/27/2026 17:06 | 4 | 344.66 |
| 07/27/2026 17:05 | 1 | 344.76 |
| 07/27/2026 17:04 | 1 | 344.74 |
| 07/27/2026 17:03 | 28 | 345.47 |
| 07/27/2026 17:02 | 8 | 344.74 |
| 07/27/2026 17:02 | 6 | 345.47 |
| 07/27/2026 17:01 | 1 | 345.14 |
| 07/27/2026 17:01 | 9 | 344.99 |
| 07/27/2026 17:01 | 4 | 344.81 |
| 07/27/2026 17:01 | 4 | 344.99 |
| 07/27/2026 17:01 | 4 | 345.05 |
| 07/27/2026 17:01 | 9 | 345.19 |
| 07/27/2026 17:01 | 1 | 345.24 |
| 07/27/2026 17:01 | 4 | 345.30 |
| 07/27/2026 17:01 | 9 | 345.43 |
| 07/27/2026 17:01 | 18 | 345.43 |
| 07/27/2026 17:01 | 40 | 345.43 |
| 07/27/2026 17:01 | 1 | 345.72 |
| 07/27/2026 16:59 | 15 | 346.05 |
| 07/27/2026 16:59 | 31 | 346.01 |
| 07/27/2026 16:59 | 9 | 346.01 |
| 07/27/2026 16:59 | 1 | 345.87 |
| 07/27/2026 16:59 | 1 | 345.80 |
| 07/27/2026 16:59 | 28 | 345.82 |
| 07/27/2026 16:59 | 12 | 345.82 |
| 07/27/2026 16:59 | 10 | 345.81 |
| 07/27/2026 16:59 | 40 | 345.81 |
| 07/27/2026 16:58 | 4 | 345.81 |
| 07/27/2026 16:57 | 1 | 345.63 |
| 07/27/2026 16:57 | 1 | 345.59 |
| 07/27/2026 16:57 | 8 | 345.59 |
| 07/27/2026 16:57 | 19 | 345.57 |
| 07/27/2026 16:57 | 1 | 345.44 |
| 07/27/2026 16:57 | 34 | 345.43 |
| 07/27/2026 16:57 | 4 | 345.40 |
| 07/27/2026 16:57 | 39 | 345.13 |
| 07/27/2026 16:57 | 19 | 345.13 |
| 07/27/2026 16:56 | 19 | 345.13 |
| 07/27/2026 16:55 | 9 | 344.74 |
| 07/27/2026 16:54 | 12 | 345.40 |
| 07/27/2026 16:54 | 20 | 345.41 |
| 07/27/2026 16:54 | 20 | 345.40 |
| 07/27/2026 16:52 | 4 | 344.80 |
| 07/27/2026 16:52 | 9 | 344.80 |
| 07/27/2026 16:52 | 16 | 344.80 |
| 07/27/2026 16:52 | 9 | 344.81 |
| 07/27/2026 16:52 | 29 | 344.81 |
| 07/27/2026 16:52 | 40 | 344.81 |
| 07/27/2026 16:52 | 4 | 344.81 |
| 07/27/2026 16:52 | 1 | 345.17 |
| 07/27/2026 16:52 | 48 | 344.82 |
| 07/27/2026 16:52 | 17 | 345.56 |
| 07/27/2026 16:52 | 1 | 344.92 |
| 07/27/2026 16:47 | 80 | 345.67 |
| 07/27/2026 16:47 | 9 | 345.78 |
| 07/27/2026 16:47 | 9 | 345.79 |
| 07/27/2026 16:47 | 4 | 345.82 |
| 07/27/2026 16:46 | 4 | 345.86 |
| 07/27/2026 16:46 | 2 | 345.83 |
| 07/27/2026 16:46 | 9 | 345.88 |
| 07/27/2026 16:46 | 9 | 345.91 |
| 07/27/2026 16:46 | 9 | 345.97 |
| 07/27/2026 16:46 | 4 | 345.97 |
| 07/27/2026 16:46 | 9 | 346.01 |
| 07/27/2026 16:46 | 4 | 346.07 |
| 07/27/2026 16:46 | 4 | 346.10 |
| 07/27/2026 16:46 | 9 | 346.15 |
| 07/27/2026 16:46 | 15 | 346.18 |
| 07/27/2026 16:46 | 3 | 346.18 |
| 07/27/2026 16:46 | 37 | 346.18 |
| 07/27/2026 16:46 | 1 | 346.18 |
| 07/27/2026 16:46 | 8 | 346.27 |
| 07/27/2026 16:46 | 8 | 346.38 |
| 07/27/2026 16:46 | 10 | 346.38 |
| 07/27/2026 16:46 | 10 | 346.38 |
| 07/27/2026 16:46 | 10 | 346.38 |
| 07/27/2026 16:46 | 10 | 346.39 |
| 07/27/2026 16:46 | 10 | 346.39 |
| 07/27/2026 16:46 | 10 | 346.40 |
| 07/27/2026 16:46 | 8 | 346.40 |
| 07/27/2026 16:46 | 10 | 346.40 |
| 07/27/2026 16:46 | 8 | 346.40 |
| 07/27/2026 16:46 | 5 | 346.28 |
| 07/27/2026 16:46 | 4 | 346.28 |
| 07/27/2026 16:46 | 9 | 346.40 |
| 07/27/2026 16:46 | 9 | 346.40 |
| 07/27/2026 16:46 | 9 | 346.42 |
| 07/27/2026 16:46 | 9 | 346.43 |
| 07/27/2026 16:45 | 10 | 346.62 |
| 07/27/2026 16:45 | 68 | 346.90 |
| 07/27/2026 16:45 | 85 | 346.725 |
| 07/27/2026 16:45 | 4 | 346.99 |
| 07/27/2026 16:44 | 1 | 347.00 |
| 07/27/2026 16:44 | 39 | 346.90 |
| 07/27/2026 16:44 | 18 | 346.99 |
| 07/27/2026 16:44 | 20 | 346.88 |
| 07/27/2026 16:44 | 40 | 346.91 |
| 07/27/2026 16:43 | 3 | 346.92 |
| 07/27/2026 16:43 | 4 | 346.77 |
| 07/27/2026 16:43 | 1 | 346.97 |
| 07/27/2026 16:43 | 33 | 346.92 |
| 07/27/2026 16:41 | 4 | 346.72 |
| 07/27/2026 16:41 | 40 | 346.68 |
| 07/27/2026 16:40 | 12 | 346.37 |
| 07/27/2026 16:38 | 6 | 346.34 |
| 07/27/2026 16:38 | 10 | 346.65 |
| 07/27/2026 16:37 | 10 | 346.61 |
| 07/27/2026 16:37 | 40 | 346.33 |
| 07/27/2026 16:37 | 21 | 346.24 |
| 07/27/2026 16:37 | 19 | 345.90 |
| 07/27/2026 16:37 | 40 | 346.22 |
| 07/27/2026 16:37 | 17 | 346.19 |
| 07/27/2026 16:37 | 40 | 346.15 |
| 07/27/2026 16:37 | 23 | 346.16 |
| 07/27/2026 16:37 | 40 | 346.14 |
| 07/27/2026 16:37 | 20 | 346.13 |
| 07/27/2026 16:37 | 1 | 346.00 |
| 07/27/2026 16:36 | 1 | 345.71 |
| 07/27/2026 16:36 | 1 | 345.88 |
| 07/27/2026 16:34 | 20 | 346.10 |
| 07/27/2026 16:34 | 2 | 345.79 |
| 07/27/2026 16:33 | 40 | 345.92 |
| 07/27/2026 16:33 | 6 | 345.56 |
| 07/27/2026 16:32 | 40 | 345.61 |
| 07/27/2026 16:32 | 17 | 345.34 |
| 07/27/2026 16:32 | 22 | 345.34 |
| 07/27/2026 16:32 | 1 | 345.32 |
| 07/27/2026 16:32 | 40 | 345.25 |
| 07/27/2026 16:32 | 8 | 345.25 |
| 07/27/2026 16:31 | 40 | 345.13 |
| 07/27/2026 16:31 | 40 | 345.07 |
| 07/27/2026 16:31 | 40 | 345.07 |
| 07/27/2026 16:31 | 20 | 345.06 |
| 07/27/2026 16:31 | 6 | 344.93 |
| 07/27/2026 16:31 | 2 | 344.52 |
| 07/27/2026 16:31 | 4 | 344.52 |
| 07/27/2026 16:31 | 4 | 344.52 |
| 07/27/2026 16:30 | 31 | 344.59 |
| 07/27/2026 16:30 | 9 | 344.59 |
| 07/27/2026 16:30 | 6 | 344.60 |
| 07/27/2026 16:30 | 1 | 344.60 |
| 07/27/2026 16:30 | 6 | 344.60 |
| 07/27/2026 16:30 | 3 | 344.60 |
| 07/27/2026 16:30 | 2 | 344.62 |
| 07/27/2026 16:30 | 7 | 344.62 |
| 07/27/2026 16:30 | 4 | 344.62 |
| 07/27/2026 16:30 | 20 | 344.63 |
| 07/27/2026 16:30 | 12 | 344.63 |
| 07/27/2026 16:30 | 35 | 344.64 |
| 07/27/2026 16:30 | 80 | 344.64 |
| 07/27/2026 16:29 | 50 | 344.995 |
| 07/27/2026 16:29 | 3 | 345.19 |
| 07/27/2026 16:29 | 45 | 345.14 |
| 07/27/2026 16:29 | 3 | 345.21 |
| 07/27/2026 16:28 | 13 | 345.21 |
| 07/27/2026 16:28 | 1 | 345.21 |
| 07/27/2026 16:28 | 17 | 345.15 |
| 07/27/2026 16:28 | 24 | 345.12 |
| 07/27/2026 16:28 | 1 | 344.995 |
| 07/27/2026 16:28 | 9 | 344.77 |
| 07/27/2026 16:28 | 35 | 345.18 |
| 07/27/2026 16:28 | 20 | 345.03 |
| 07/27/2026 16:27 | 7 | 344.78 |
| 07/27/2026 16:27 | 8 | 344.80 |
| 07/27/2026 16:27 | 19 | 344.80 |
| 07/27/2026 16:27 | 9 | 344.80 |
| 07/27/2026 16:27 | 1 | 344.80 |
| 07/27/2026 16:27 | 9 | 344.80 |
| 07/27/2026 16:27 | 24 | 344.80 |
| 07/27/2026 16:27 | 10 | 344.86 |
| 07/27/2026 16:27 | 30 | 344.86 |
| 07/27/2026 16:27 | 9 | 344.90 |
| 07/27/2026 16:27 | 1 | 345.03 |
| 07/27/2026 16:26 | 27 | 345.44 |
| 07/27/2026 16:26 | 20 | 345.45 |
| 07/27/2026 16:25 | 44 | 345.245 |
| 07/27/2026 16:25 | 100 | 345.245 |
| 07/27/2026 16:25 | 40 | 345.28 |
| 07/27/2026 16:25 | 40 | 345.28 |
| 07/27/2026 16:25 | 6 | 345.27 |
| 07/27/2026 16:25 | 40 | 345.26 |
| 07/27/2026 16:25 | 40 | 345.21 |
| 07/27/2026 16:24 | 6 | 345.17 |
| 07/27/2026 16:23 | 20 | 345.16 |
| 07/27/2026 16:22 | 25 | 344.85 |
| 07/27/2026 16:22 | 8 | 344.88 |
| 07/27/2026 16:22 | 10 | 344.88 |
| 07/27/2026 16:22 | 18 | 344.88 |
| 07/27/2026 16:22 | 35 | 344.89 |
| 07/27/2026 16:22 | 40 | 344.89 |
| 07/27/2026 16:22 | 40 | 344.90 |
| 07/27/2026 16:22 | 4 | 344.90 |
| 07/27/2026 16:22 | 40 | 344.90 |
| 07/27/2026 16:22 | 35 | 344.90 |
| 07/27/2026 16:22 | 5 | 344.90 |
| 07/27/2026 16:22 | 80 | 344.91 |
| 07/27/2026 16:21 | 40 | 344.97 |
| 07/27/2026 16:21 | 1 | 344.83 |
| 07/27/2026 16:21 | 1 | 344.61 |
| 07/27/2026 16:21 | 40 | 344.82 |
| 07/27/2026 16:21 | 20 | 344.55 |
| 07/27/2026 16:21 | 40 | 344.51 |
| 07/27/2026 16:21 | 40 | 344.51 |
| 07/27/2026 16:21 | 40 | 344.50 |
| 07/27/2026 16:21 | 40 | 344.50 |
| 07/27/2026 16:20 | 3 | 343.93 |
| 07/27/2026 16:20 | 7 | 344.06 |
| 07/27/2026 16:20 | 9 | 344.21 |
| 07/27/2026 16:19 | 10 | 344.10 |
| 07/27/2026 16:19 | 10 | 344.10 |
| 07/27/2026 16:19 | 10 | 344.10 |
| 07/27/2026 16:19 | 10 | 344.10 |
| 07/27/2026 16:19 | 8 | 344.01 |
| 07/27/2026 16:19 | 1 | 344.17 |
| 07/27/2026 16:19 | 1 | 344.36 |
| 07/27/2026 16:19 | 12 | 344.34 |
| 07/27/2026 16:19 | 4 | 344.34 |
| 07/27/2026 16:19 | 16 | 344.34 |
| 07/27/2026 16:19 | 18 | 344.35 |
| 07/27/2026 16:19 | 4 | 344.35 |
| 07/27/2026 16:19 | 18 | 344.35 |
| 07/27/2026 16:19 | 4 | 344.36 |
| 07/27/2026 16:19 | 40 | 344.36 |
| 07/27/2026 16:19 | 6 | 344.62 |
| 07/27/2026 16:19 | 1 | 344.57 |
| 07/27/2026 16:19 | 7 | 344.56 |
| 07/27/2026 16:19 | 4 | 344.48 |
| 07/27/2026 16:19 | 25 | 344.39 |
| 07/27/2026 16:19 | 7 | 344.39 |
| 07/27/2026 16:19 | 35 | 344.39 |
| 07/27/2026 16:19 | 5 | 344.39 |
| 07/27/2026 16:18 | 6 | 344.33 |
| 07/27/2026 16:18 | 6 | 344.33 |
| 07/27/2026 16:17 | 7 | 344.28 |
| 07/27/2026 16:17 | 7 | 344.26 |
| 07/27/2026 16:17 | 7 | 344.20 |
| 07/27/2026 16:17 | 7 | 344.16 |
| 07/27/2026 16:17 | 7 | 344.16 |
| 07/27/2026 16:17 | 7 | 344.15 |
| 07/27/2026 16:17 | 14 | 344.16 |
| 07/27/2026 16:16 | 40 | 344.22 |
| 07/27/2026 16:16 | 40 | 344.17 |
| 07/27/2026 16:16 | 39 | 343.93 |
| 07/27/2026 16:15 | 6 | 343.67 |
| 07/27/2026 16:15 | 15 | 344.21 |
| 07/27/2026 16:15 | 15 | 344.12 |
| 07/27/2026 16:14 | 15 | 344.13 |
| 07/27/2026 16:13 | 4 | 343.91 |
| 07/27/2026 16:13 | 5 | 343.46 |
| 07/27/2026 16:13 | 40 | 343.48 |
| 07/27/2026 16:13 | 40 | 343.26 |
| 07/27/2026 16:13 | 5 | 343.20 |
| 07/27/2026 16:13 | 10 | 343.20 |
| 07/27/2026 16:12 | 3 | 343.00 |
| 07/27/2026 16:12 | 8 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 10 | 342.83 |
| 07/27/2026 16:12 | 40 | 343.06 |
| 07/27/2026 16:12 | 9 | 342.98 |
| 07/27/2026 16:12 | 7 | 343.00 |
| 07/27/2026 16:12 | 2 | 342.96 |
| 07/27/2026 16:11 | 32 | 343.48 |
| 07/27/2026 16:11 | 9 | 343.08 |
| 07/27/2026 16:11 | 47 | 343.48 |
| 07/27/2026 16:11 | 25 | 342.97 |
| 07/27/2026 16:11 | 50 | 342.97 |
| 07/27/2026 16:11 | 70 | 342.97 |
| 07/27/2026 16:11 | 50 | 342.96 |
| 07/27/2026 16:09 | 60 | 342.35 |
| 07/27/2026 16:09 | 100 | 342.36 |
| 07/27/2026 16:09 | 6 | 342.80 |
| 07/27/2026 16:09 | 10 | 342.79 |
| 07/27/2026 16:09 | 9 | 342.79 |
| 07/27/2026 16:09 | 4 | 342.61 |
| 07/27/2026 16:09 | 36 | 342.61 |
| 07/27/2026 16:09 | 1 | 342.60 |
| 07/27/2026 16:09 | 2 | 342.60 |
| 07/27/2026 16:09 | 1 | 342.60 |
| 07/27/2026 16:09 | 12 | 342.59 |
| 07/27/2026 16:09 | 28 | 342.59 |
| 07/27/2026 16:07 | 1 | 342.41 |
| 07/27/2026 16:07 | 1 | 342.43 |
| 07/27/2026 16:06 | 30 | 343.05 |
| 07/27/2026 16:05 | 40 | 343.20 |
| 07/27/2026 16:05 | 40 | 343.19 |
| 07/27/2026 16:04 | 2 | 342.63 |
| 07/27/2026 16:04 | 2 | 342.63 |
| 07/27/2026 16:04 | 9 | 342.64 |
| 07/27/2026 16:04 | 27 | 342.64 |
| 07/27/2026 16:04 | 13 | 342.64 |
| 07/27/2026 16:04 | 9 | 342.70 |
| 07/27/2026 16:04 | 18 | 342.70 |
| 07/27/2026 16:04 | 58 | 342.73 |
| 07/27/2026 16:03 | 3 | 343.96 |
| 07/27/2026 16:03 | 40 | 343.79 |
| 07/27/2026 16:03 | 40 | 343.78 |
| 07/27/2026 16:03 | 40 | 343.78 |
| 07/27/2026 16:02 | 40 | 343.76 |
| 07/27/2026 16:02 | 40 | 343.73 |
| 07/27/2026 16:02 | 1 | 343.77 |
| 07/27/2026 16:01 | 33 | 343.65 |
| 07/27/2026 16:01 | 7 | 343.65 |
| 07/27/2026 16:01 | 50 | 343.64 |
| 07/27/2026 16:00 | 8 | 343.44 |
| 07/27/2026 15:59 | 9 | 343.11 |
| 07/27/2026 15:59 | 4 | 343.13 |
| 07/27/2026 15:59 | 35 | 343.15 |
| 07/27/2026 15:59 | 5 | 343.15 |
| 07/27/2026 15:59 | 7 | 343.15 |
| 07/27/2026 15:59 | 33 | 343.15 |
| 07/27/2026 15:59 | 9 | 343.15 |
| 07/27/2026 15:59 | 9 | 343.16 |
| 07/27/2026 15:59 | 16 | 343.29 |
| 07/27/2026 15:59 | 16 | 343.29 |
| 07/27/2026 15:59 | 16 | 343.37 |
| 07/27/2026 15:59 | 4 | 343.72 |
| 07/27/2026 15:59 | 4 | 343.73 |
| 07/27/2026 15:59 | 4 | 343.74 |
| 07/27/2026 15:59 | 1 | 343.88 |
| 07/27/2026 15:59 | 4 | 344.01 |
| 07/27/2026 15:59 | 4 | 344.02 |
| 07/27/2026 15:59 | 5 | 344.02 |
| 07/27/2026 15:59 | 3 | 344.02 |
| 07/27/2026 15:59 | 1 | 344.02 |
| 07/27/2026 15:59 | 11 | 344.02 |
| 07/27/2026 15:59 | 1 | 344.03 |
| 07/27/2026 15:59 | 4 | 344.03 |
| 07/27/2026 15:59 | 3 | 344.03 |
| 07/27/2026 15:59 | 4 | 344.03 |
| 07/27/2026 15:59 | 4 | 344.03 |
| 07/27/2026 15:59 | 1 | 344.03 |
| 07/27/2026 15:59 | 15 | 344.03 |
| 07/27/2026 15:59 | 9 | 344.04 |
| 07/27/2026 15:59 | 9 | 344.05 |
| 07/27/2026 15:59 | 9 | 344.05 |
| 07/27/2026 15:59 | 6 | 344.05 |
| 07/27/2026 15:59 | 1 | 344.05 |
| 07/27/2026 15:59 | 8 | 344.05 |
| 07/27/2026 15:59 | 4 | 344.05 |
| 07/27/2026 15:59 | 9 | 344.05 |
| 07/27/2026 15:59 | 4 | 344.05 |
| 07/27/2026 15:59 | 4 | 344.05 |
| 07/27/2026 15:59 | 4 | 344.05 |
| 07/27/2026 15:59 | 40 | 344.05 |
| 07/27/2026 15:59 | 1 | 344.06 |
| 07/27/2026 15:59 | 1 | 344.06 |
| 07/27/2026 15:59 | 4 | 344.06 |
| 07/27/2026 15:57 | 20 | 344.67 |
| 07/27/2026 15:57 | 15 | 345.09 |
| 07/27/2026 15:57 | 5 | 344.15 |
| 07/27/2026 15:55 | 73 | 344.07 |
| 07/27/2026 15:55 | 77 | 344.18 |
| 07/27/2026 15:55 | 90 | 344.18 |
| 07/27/2026 15:53 | 17 | 345.23 |
| 07/27/2026 15:53 | 5 | 345.12 |
| 07/27/2026 15:53 | 1 | 345.10 |
| 07/27/2026 15:53 | 6 | 345.10 |
| 07/27/2026 15:53 | 25 | 345.10 |
| 07/27/2026 15:53 | 19 | 345.10 |
| 07/27/2026 15:53 | 3 | 345.10 |
| 07/27/2026 15:53 | 5 | 344.58 |
| 07/27/2026 15:53 | 2 | 344.58 |
| 07/27/2026 15:53 | 2 | 344.58 |
| 07/27/2026 15:53 | 3 | 344.44 |
| 07/27/2026 15:53 | 1 | 344.44 |
| 07/27/2026 15:53 | 2 | 344.44 |
| 07/27/2026 15:53 | 1 | 344.44 |
| 07/27/2026 15:53 | 4 | 344.14 |
| 07/27/2026 15:53 | 23 | 344.21 |
| 07/27/2026 15:53 | 50 | 344.33 |
| 07/27/2026 15:53 | 77 | 344.21 |
| 07/27/2026 15:53 | 4 | 344.23 |
| 07/27/2026 15:53 | 1 | 344.26 |
| 07/27/2026 15:52 | 3 | 344.07 |
| 07/27/2026 15:52 | 39 | 344.07 |
| 07/27/2026 15:49 | 1 | 344.82 |
| 07/27/2026 15:48 | 10 | 345.07 |
| 07/27/2026 15:48 | 40 | 344.17 |
| 07/27/2026 15:48 | 40 | 344.25 |
| 07/27/2026 15:48 | 19 | 344.25 |
| 07/27/2026 15:48 | 19 | 344.25 |
| 07/27/2026 15:45 | 20 | 344.02 |
| 07/27/2026 15:45 | 100 | 344.23 |
| 07/27/2026 15:45 | 9 | 345.62 |
| 07/27/2026 15:45 | 9 | 345.61 |
| 07/27/2026 15:45 | 9 | 344.95 |
| 07/27/2026 15:43 | 45 | 343.84 |
| 07/27/2026 15:42 | 1 | 343.74 |
| 07/27/2026 15:42 | 1 | 344.41 |
| 07/27/2026 15:42 | 1 | 344.45 |
| 07/27/2026 15:42 | 1 | 344.45 |
| 07/27/2026 15:42 | 1 | 344.45 |
| 07/27/2026 15:42 | 1 | 344.45 |
| 07/27/2026 15:42 | 4 | 344.45 |
| 07/27/2026 15:42 | 4 | 344.45 |
| 07/27/2026 15:42 | 4 | 344.45 |
| 07/27/2026 15:42 | 50 | 344.47 |
| 07/27/2026 15:42 | 4 | 344.46 |
| 07/27/2026 15:42 | 6 | 344.46 |
| 07/27/2026 15:42 | 1 | 344.46 |
| 07/27/2026 15:42 | 1 | 344.46 |
| 07/27/2026 15:42 | 40 | 344.46 |
| 07/27/2026 15:41 | 40 | 346.64 |
| 07/27/2026 15:40 | 55 | 348.04 |
| 07/27/2026 15:40 | 48 | 344.98 |
| 07/27/2026 15:40 | 4 | 344.93 |
| 07/27/2026 15:40 | 4 | 344.92 |
| 07/27/2026 15:39 | 10 | 344.70 |
| 07/27/2026 15:39 | 12 | 344.70 |
| 07/27/2026 15:39 | 4 | 345.21 |
| 07/27/2026 15:39 | 5 | 345.20 |
| 07/27/2026 15:39 | 28 | 345.21 |
| 07/27/2026 15:39 | 1 | 345.25 |
| 07/27/2026 15:38 | 2 | 346.06 |
| 07/27/2026 15:35 | 1 | 346.19 |
| 07/27/2026 15:35 | 10 | 348.40 |
| 07/27/2026 15:35 | 50 | 346.73 |
| 07/27/2026 15:35 | 2 | 345.08 |
| 07/27/2026 15:34 | 50 | 346.74 |
| 07/27/2026 15:34 | 50 | 346.61 |
| 07/27/2026 15:34 | 1 | 345.11 |
| 07/27/2026 15:34 | 2 | 347.09 |
| 07/27/2026 15:34 | 1 | 348.00 |
| 07/27/2026 15:34 | 23 | 348.00 |
| 07/27/2026 15:34 | 23 | 348.00 |
| 07/27/2026 15:34 | 23 | 348.00 |
| 07/27/2026 15:33 | 1 | 343.45 |
| 07/27/2026 15:33 | 10 | 346.00 |
| 07/27/2026 15:32 | 5 | 347.07 |
| 07/27/2026 15:32 | 35 | 347.06 |
| 07/27/2026 15:32 | 5 | 347.06 |
| 07/27/2026 15:32 | 95 | 347.06 |
| 07/27/2026 15:32 | 5 | 347.06 |
| 07/27/2026 15:32 | 2 | 346.00 |
| 07/27/2026 15:32 | 100 | 346.00 |
| 07/27/2026 15:32 | 10 | 345.99 |
| 07/27/2026 15:32 | 10 | 345.99 |
| 07/27/2026 15:32 | 8 | 345.99 |
| 07/27/2026 15:32 | 80 | 345.26 |
| 07/27/2026 15:32 | 100 | 345.11 |
| 07/27/2026 15:32 | 40 | 344.05 |
| 07/27/2026 15:32 | 48 | 344.00 |
| 07/27/2026 15:32 | 50 | 344.00 |
| 07/27/2026 15:32 | 98 | 343.99 |
| 07/27/2026 15:32 | 98 | 343.99 |
| 07/27/2026 15:32 | 61 | 343.99 |
| 07/27/2026 15:32 | 50 | 343.99 |
| 07/27/2026 15:32 | 110 | 343.99 |
| 07/27/2026 15:32 | 50 | 343.98 |
| 07/27/2026 15:32 | 50 | 343.81 |
| 07/27/2026 15:32 | 1 | 340.51 |
| 07/27/2026 15:32 | 65 | 342.20 |
| 07/27/2026 15:32 | 2263 | 342.15 |
| 07/27/2026 15:32 | 2263 | 342.15 |