Large gap with delayed quotes
|
Last quote
07/27/2026
-
19:35:57
|
Bid
07/27/2026 -
19:37:09
|
Bid Volume |
Ask
07/27/2026 -
19:37:09
|
Ask Volume |
|---|---|---|---|---|
|
82.12
+0.49
(
+0.60% )
|
82.02
|
100 |
82.29
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:36 | 25 | 82.05 |
| 07/27/2026 19:36 | 1 | 82.05 |
| 07/27/2026 19:35 | 5 | 82.09 |
| 07/27/2026 19:35 | 7 | 82.09 |
| 07/27/2026 19:35 | 18 | 82.10 |
| 07/27/2026 19:35 | 98 | 82.11 |
| 07/27/2026 19:35 | 2 | 82.11 |
| 07/27/2026 19:35 | 90 | 82.12 |
| 07/27/2026 19:35 | 20 | 82.12 |
| 07/27/2026 19:35 | 100 | 82.12 |
| 07/27/2026 19:35 | 38 | 82.15 |
| 07/27/2026 19:35 | 10 | 82.18 |
| 07/27/2026 19:35 | 12 | 82.28 |
| 07/27/2026 19:34 | 10 | 82.20 |
| 07/27/2026 19:34 | 30 | 82.20 |
| 07/27/2026 19:34 | 41 | 82.20 |
| 07/27/2026 19:34 | 10 | 82.31 |
| 07/27/2026 19:34 | 40 | 82.29 |
| 07/27/2026 19:32 | 51 | 82.21 |
| 07/27/2026 19:32 | 100 | 82.21 |
| 07/27/2026 19:32 | 27 | 82.21 |
| 07/27/2026 19:32 | 40 | 82.21 |
| 07/27/2026 19:32 | 100 | 82.22 |
| 07/27/2026 19:31 | 25 | 82.29 |
| 07/27/2026 19:31 | 75 | 82.28 |
| 07/27/2026 19:31 | 25 | 82.28 |
| 07/27/2026 19:31 | 25 | 82.20 |
| 07/27/2026 19:31 | 1 | 82.12 |
| 07/27/2026 19:31 | 4 | 82.12 |
| 07/27/2026 19:31 | 100 | 82.12 |
| 07/27/2026 19:31 | 4 | 82.10 |
| 07/27/2026 19:31 | 4 | 82.05 |
| 07/27/2026 19:31 | 14 | 82.04 |
| 07/27/2026 19:29 | 1 | 82.00 |
| 07/27/2026 19:25 | 6 | 81.98 |
| 07/27/2026 19:24 | 100 | 81.96 |
| 07/27/2026 19:24 | 20 | 81.96 |
| 07/27/2026 19:24 | 100 | 81.96 |
| 07/27/2026 19:24 | 100 | 81.97 |
| 07/27/2026 19:24 | 95 | 81.97 |
| 07/27/2026 19:24 | 5 | 81.97 |
| 07/27/2026 19:22 | 22 | 82.08 |
| 07/27/2026 19:20 | 100 | 81.99 |
| 07/27/2026 19:20 | 9 | 82.07 |
| 07/27/2026 19:20 | 10 | 81.99 |
| 07/27/2026 19:20 | 100 | 81.99 |
| 07/27/2026 19:19 | 1 | 81.94 |
| 07/27/2026 19:19 | 6 | 81.87 |
| 07/27/2026 19:19 | 1 | 81.88 |
| 07/27/2026 19:18 | 9 | 81.92 |
| 07/27/2026 19:18 | 100 | 81.905 |
| 07/27/2026 19:13 | 1 | 81.93 |
| 07/27/2026 19:13 | 5 | 81.895 |
| 07/27/2026 19:13 | 5 | 81.895 |
| 07/27/2026 19:13 | 96 | 81.91 |
| 07/27/2026 19:13 | 4 | 81.91 |
| 07/27/2026 19:13 | 5 | 81.87 |
| 07/27/2026 19:12 | 5 | 81.84 |
| 07/27/2026 19:12 | 14 | 81.84 |
| 07/27/2026 19:12 | 86 | 81.84 |
| 07/27/2026 19:12 | 13 | 81.84 |
| 07/27/2026 19:12 | 100 | 81.83 |
| 07/27/2026 19:12 | 1 | 81.84 |
| 07/27/2026 19:12 | 100 | 81.765 |
| 07/27/2026 19:09 | 38 | 81.79 |
| 07/27/2026 19:09 | 100 | 81.80 |
| 07/27/2026 19:09 | 10 | 81.80 |
| 07/27/2026 19:09 | 1 | 81.81 |
| 07/27/2026 19:09 | 6 | 81.81 |
| 07/27/2026 19:09 | 100 | 81.81 |
| 07/27/2026 19:09 | 4 | 81.82 |
| 07/27/2026 19:09 | 2 | 81.82 |
| 07/27/2026 19:09 | 3 | 81.83 |
| 07/27/2026 19:09 | 1 | 81.84 |
| 07/27/2026 19:08 | 15 | 81.84 |
| 07/27/2026 19:08 | 85 | 81.84 |
| 07/27/2026 19:08 | 100 | 81.84 |
| 07/27/2026 19:07 | 10 | 81.88 |
| 07/27/2026 19:07 | 100 | 81.84 |
| 07/27/2026 19:07 | 9 | 81.84 |
| 07/27/2026 19:07 | 1 | 81.84 |
| 07/27/2026 19:07 | 1 | 81.85 |
| 07/27/2026 19:07 | 9 | 81.85 |
| 07/27/2026 19:07 | 1 | 81.85 |
| 07/27/2026 19:07 | 100 | 81.86 |
| 07/27/2026 19:06 | 10 | 81.86 |
| 07/27/2026 19:05 | 100 | 81.87 |
| 07/27/2026 19:05 | 1 | 81.87 |
| 07/27/2026 19:05 | 27 | 81.88 |
| 07/27/2026 19:05 | 73 | 81.88 |
| 07/27/2026 19:03 | 44 | 81.90 |
| 07/27/2026 19:03 | 44 | 81.90 |
| 07/27/2026 19:02 | 10 | 81.89 |
| 07/27/2026 19:02 | 5 | 81.89 |
| 07/27/2026 19:02 | 5 | 81.89 |
| 07/27/2026 19:02 | 100 | 81.91 |
| 07/27/2026 19:02 | 1 | 81.91 |
| 07/27/2026 19:02 | 9 | 81.91 |
| 07/27/2026 19:02 | 1 | 81.91 |
| 07/27/2026 19:02 | 25 | 81.92 |
| 07/27/2026 19:01 | 78 | 81.93 |
| 07/27/2026 19:01 | 12 | 81.93 |
| 07/27/2026 19:01 | 1 | 81.94 |
| 07/27/2026 19:01 | 97 | 81.94 |
| 07/27/2026 18:59 | 3 | 81.94 |
| 07/27/2026 18:59 | 1 | 81.975 |
| 07/27/2026 18:58 | 2 | 81.93 |
| 07/27/2026 18:57 | 13 | 81.94 |
| 07/27/2026 18:57 | 3 | 81.94 |
| 07/27/2026 18:55 | 3 | 81.94 |
| 07/27/2026 18:53 | 25 | 81.97 |
| 07/27/2026 18:52 | 40 | 82.00 |
| 07/27/2026 18:52 | 60 | 82.00 |
| 07/27/2026 18:51 | 40 | 82.00 |
| 07/27/2026 18:51 | 100 | 82.07 |
| 07/27/2026 18:51 | 3 | 82.07 |
| 07/27/2026 18:50 | 4 | 82.12 |
| 07/27/2026 18:50 | 24 | 82.08 |
| 07/27/2026 18:49 | 60 | 82.09 |
| 07/27/2026 18:49 | 50 | 82.09 |
| 07/27/2026 18:49 | 50 | 82.09 |
| 07/27/2026 18:49 | 50 | 82.07 |
| 07/27/2026 18:48 | 2 | 82.01 |
| 07/27/2026 18:48 | 40 | 82.02 |
| 07/27/2026 18:48 | 1 | 82.07 |
| 07/27/2026 18:48 | 19 | 82.09 |
| 07/27/2026 18:47 | 3 | 82.12 |
| 07/27/2026 18:45 | 100 | 82.09 |
| 07/27/2026 18:45 | 230 | 82.09 |
| 07/27/2026 18:45 | 20 | 82.09 |
| 07/27/2026 18:44 | 1 | 82.09 |
| 07/27/2026 18:43 | 1 | 82.11 |
| 07/27/2026 18:43 | 38 | 82.13 |
| 07/27/2026 18:41 | 3 | 82.16 |
| 07/27/2026 18:38 | 1 | 82.16 |
| 07/27/2026 18:38 | 38 | 82.17 |
| 07/27/2026 18:38 | 9 | 82.17 |
| 07/27/2026 18:38 | 1 | 82.17 |
| 07/27/2026 18:38 | 10 | 82.21 |
| 07/27/2026 18:38 | 40 | 82.24 |
| 07/27/2026 18:38 | 24 | 82.24 |
| 07/27/2026 18:38 | 25 | 82.24 |
| 07/27/2026 18:38 | 18 | 82.25 |
| 07/27/2026 18:37 | 5 | 82.30 |
| 07/27/2026 18:37 | 20 | 82.32 |
| 07/27/2026 18:37 | 100 | 82.32 |
| 07/27/2026 18:37 | 100 | 82.32 |
| 07/27/2026 18:36 | 4 | 82.37 |
| 07/27/2026 18:35 | 17 | 82.32 |
| 07/27/2026 18:35 | 6 | 82.37 |
| 07/27/2026 18:35 | 4 | 82.37 |
| 07/27/2026 18:35 | 27 | 82.31 |
| 07/27/2026 18:35 | 6 | 82.37 |
| 07/27/2026 18:34 | 6 | 82.36 |
| 07/27/2026 18:33 | 6 | 82.315 |
| 07/27/2026 18:32 | 6 | 82.36 |
| 07/27/2026 18:32 | 13 | 82.34 |
| 07/27/2026 18:31 | 69 | 82.29 |
| 07/27/2026 18:31 | 10 | 82.29 |
| 07/27/2026 18:31 | 1 | 82.25 |
| 07/27/2026 18:31 | 3 | 82.32 |
| 07/27/2026 18:26 | 100 | 82.32 |
| 07/27/2026 18:26 | 100 | 82.32 |
| 07/27/2026 18:26 | 30 | 82.35 |
| 07/27/2026 18:26 | 20 | 82.35 |
| 07/27/2026 18:26 | 40 | 82.36 |
| 07/27/2026 18:26 | 40 | 82.37 |
| 07/27/2026 18:26 | 40 | 82.39 |
| 07/27/2026 18:26 | 100 | 82.49 |
| 07/27/2026 18:26 | 20 | 82.49 |
| 07/27/2026 18:26 | 100 | 82.49 |
| 07/27/2026 18:26 | 220 | 82.53 |
| 07/27/2026 18:26 | 100 | 82.55 |
| 07/27/2026 18:25 | 8 | 82.43 |
| 07/27/2026 18:25 | 20 | 82.32 |
| 07/27/2026 18:25 | 20 | 82.32 |
| 07/27/2026 18:25 | 87 | 82.34 |
| 07/27/2026 18:25 | 72 | 82.36 |
| 07/27/2026 18:25 | 39 | 82.36 |
| 07/27/2026 18:25 | 16 | 82.37 |
| 07/27/2026 18:25 | 20 | 82.38 |
| 07/27/2026 18:25 | 100 | 82.31 |
| 07/27/2026 18:25 | 6 | 82.23 |
| 07/27/2026 18:25 | 3 | 82.20 |
| 07/27/2026 18:25 | 1 | 82.19 |
| 07/27/2026 18:25 | 25 | 82.07 |
| 07/27/2026 18:25 | 100 | 82.09 |
| 07/27/2026 18:25 | 60 | 82.135 |
| 07/27/2026 18:25 | 18 | 82.17 |
| 07/27/2026 18:24 | 233 | 82.09 |
| 07/27/2026 18:24 | 37 | 82.10 |
| 07/27/2026 18:24 | 29 | 82.11 |
| 07/27/2026 18:23 | 6 | 82.22 |
| 07/27/2026 18:20 | 4 | 82.07 |
| 07/27/2026 18:18 | 100 | 81.99 |
| 07/27/2026 18:17 | 36 | 81.93 |
| 07/27/2026 18:16 | 6 | 81.84 |
| 07/27/2026 18:14 | 100 | 81.81 |
| 07/27/2026 18:14 | 9 | 81.82 |
| 07/27/2026 18:14 | 24 | 81.87 |
| 07/27/2026 18:14 | 14 | 81.87 |
| 07/27/2026 18:14 | 10 | 81.87 |
| 07/27/2026 18:13 | 40 | 81.90 |
| 07/27/2026 18:13 | 8 | 81.90 |
| 07/27/2026 18:12 | 18 | 81.93 |
| 07/27/2026 18:12 | 60 | 81.95 |
| 07/27/2026 18:11 | 19 | 82.00 |
| 07/27/2026 18:11 | 81 | 82.00 |
| 07/27/2026 18:11 | 1 | 82.01 |
| 07/27/2026 18:11 | 4 | 82.01 |
| 07/27/2026 18:11 | 34 | 82.01 |
| 07/27/2026 18:11 | 2 | 82.05 |
| 07/27/2026 18:06 | 3 | 81.95 |
| 07/27/2026 18:05 | 4 | 82.03 |
| 07/27/2026 18:04 | 48 | 81.89 |
| 07/27/2026 18:04 | 52 | 81.93 |
| 07/27/2026 18:03 | 40 | 81.88 |
| 07/27/2026 18:03 | 100 | 81.89 |
| 07/27/2026 18:03 | 100 | 81.90 |
| 07/27/2026 18:03 | 2 | 81.99 |
| 07/27/2026 18:03 | 2 | 81.97 |
| 07/27/2026 18:03 | 2 | 81.97 |
| 07/27/2026 18:03 | 2 | 81.97 |
| 07/27/2026 18:03 | 2 | 81.97 |
| 07/27/2026 18:03 | 17 | 81.91 |
| 07/27/2026 18:03 | 100 | 81.855 |
| 07/27/2026 18:00 | 1 | 81.78 |
| 07/27/2026 18:00 | 62 | 81.80 |
| 07/27/2026 18:00 | 38 | 81.80 |
| 07/27/2026 18:00 | 62 | 81.80 |
| 07/27/2026 18:00 | 38 | 81.80 |
| 07/27/2026 18:00 | 62 | 81.79 |
| 07/27/2026 18:00 | 38 | 81.79 |
| 07/27/2026 18:00 | 100 | 81.78 |
| 07/27/2026 18:00 | 38 | 81.78 |
| 07/27/2026 18:00 | 100 | 81.78 |
| 07/27/2026 18:00 | 31 | 81.72 |
| 07/27/2026 18:00 | 40 | 81.73 |
| 07/27/2026 18:00 | 41 | 81.74 |
| 07/27/2026 18:00 | 14 | 81.76 |
| 07/27/2026 18:00 | 5 | 81.77 |
| 07/27/2026 18:00 | 11 | 81.80 |
| 07/27/2026 17:59 | 2 | 81.815 |
| 07/27/2026 17:59 | 14 | 81.78 |
| 07/27/2026 17:59 | 11 | 81.80 |
| 07/27/2026 17:57 | 84 | 81.77 |
| 07/27/2026 17:57 | 6 | 81.77 |
| 07/27/2026 17:57 | 4 | 81.77 |
| 07/27/2026 17:57 | 16 | 81.77 |
| 07/27/2026 17:56 | 3 | 81.78 |
| 07/27/2026 17:55 | 9 | 81.805 |
| 07/27/2026 17:55 | 40 | 81.805 |
| 07/27/2026 17:55 | 40 | 81.78 |
| 07/27/2026 17:55 | 20 | 81.79 |
| 07/27/2026 17:54 | 80 | 81.79 |
| 07/27/2026 17:54 | 96 | 81.79 |
| 07/27/2026 17:53 | 100 | 81.79 |
| 07/27/2026 17:52 | 1 | 81.80 |
| 07/27/2026 17:51 | 1 | 81.82 |
| 07/27/2026 17:46 | 14 | 81.73 |
| 07/27/2026 17:46 | 3 | 81.74 |
| 07/27/2026 17:45 | 38 | 81.77 |
| 07/27/2026 17:45 | 1 | 81.77 |
| 07/27/2026 17:44 | 1 | 81.74 |
| 07/27/2026 17:44 | 100 | 81.74 |
| 07/27/2026 17:44 | 1 | 81.73 |
| 07/27/2026 17:43 | 40 | 81.76 |
| 07/27/2026 17:43 | 1 | 81.80 |
| 07/27/2026 17:43 | 59 | 81.78 |
| 07/27/2026 17:43 | 19 | 81.78 |
| 07/27/2026 17:43 | 100 | 81.79 |
| 07/27/2026 17:43 | 20 | 81.80 |
| 07/27/2026 17:43 | 7 | 81.80 |
| 07/27/2026 17:43 | 25 | 81.82 |
| 07/27/2026 17:42 | 10 | 81.85 |
| 07/27/2026 17:42 | 100 | 81.85 |
| 07/27/2026 17:42 | 1 | 81.90 |
| 07/27/2026 17:41 | 4 | 81.87 |
| 07/27/2026 17:41 | 10 | 81.89 |
| 07/27/2026 17:41 | 25 | 81.90 |
| 07/27/2026 17:39 | 100 | 81.97 |
| 07/27/2026 17:38 | 77 | 81.91 |
| 07/27/2026 17:38 | 12 | 81.91 |
| 07/27/2026 17:38 | 17 | 81.91 |
| 07/27/2026 17:34 | 90 | 81.88 |
| 07/27/2026 17:33 | 100 | 81.84 |
| 07/27/2026 17:33 | 24 | 81.86 |
| 07/27/2026 17:33 | 21 | 81.86 |
| 07/27/2026 17:33 | 79 | 81.86 |
| 07/27/2026 17:33 | 1 | 81.87 |
| 07/27/2026 17:33 | 2 | 81.87 |
| 07/27/2026 17:33 | 37 | 81.87 |
| 07/27/2026 17:31 | 20 | 81.89 |
| 07/27/2026 17:31 | 275 | 81.90 |
| 07/27/2026 17:31 | 100 | 81.91 |
| 07/27/2026 17:26 | 38 | 81.83 |
| 07/27/2026 17:25 | 40 | 81.83 |
| 07/27/2026 17:25 | 53 | 81.93 |
| 07/27/2026 17:25 | 50 | 81.92 |
| 07/27/2026 17:25 | 12 | 81.82 |
| 07/27/2026 17:25 | 10 | 81.83 |
| 07/27/2026 17:25 | 17 | 81.83 |
| 07/27/2026 17:25 | 60 | 81.83 |
| 07/27/2026 17:25 | 4 | 81.84 |
| 07/27/2026 17:25 | 20 | 81.90 |
| 07/27/2026 17:24 | 30 | 81.84 |
| 07/27/2026 17:24 | 49 | 81.84 |
| 07/27/2026 17:24 | 5 | 81.87 |
| 07/27/2026 17:24 | 54 | 81.88 |
| 07/27/2026 17:23 | 60 | 81.90 |
| 07/27/2026 17:21 | 10 | 82.03 |
| 07/27/2026 17:21 | 20 | 82.03 |
| 07/27/2026 17:21 | 20 | 82.00 |
| 07/27/2026 17:21 | 40 | 81.905 |
| 07/27/2026 17:20 | 1 | 81.91 |
| 07/27/2026 17:20 | 10 | 81.95 |
| 07/27/2026 17:20 | 1 | 81.95 |
| 07/27/2026 17:20 | 90 | 81.95 |
| 07/27/2026 17:20 | 5 | 81.95 |
| 07/27/2026 17:20 | 3 | 81.95 |
| 07/27/2026 17:20 | 2 | 81.95 |
| 07/27/2026 17:20 | 1 | 81.96 |
| 07/27/2026 17:20 | 10 | 81.97 |
| 07/27/2026 17:20 | 8 | 81.97 |
| 07/27/2026 17:20 | 2 | 81.97 |
| 07/27/2026 17:20 | 100 | 82.00 |
| 07/27/2026 17:20 | 22 | 82.00 |
| 07/27/2026 17:20 | 1 | 82.00 |
| 07/27/2026 17:20 | 41 | 82.03 |
| 07/27/2026 17:18 | 1 | 82.03 |
| 07/27/2026 17:11 | 100 | 82.23 |
| 07/27/2026 17:11 | 50 | 82.18 |
| 07/27/2026 17:10 | 20 | 82.13 |
| 07/27/2026 17:10 | 100 | 82.04 |
| 07/27/2026 17:10 | 40 | 82.10 |
| 07/27/2026 17:10 | 60 | 82.10 |
| 07/27/2026 17:10 | 100 | 82.10 |
| 07/27/2026 17:10 | 10 | 82.11 |
| 07/27/2026 17:10 | 1 | 82.11 |
| 07/27/2026 17:10 | 1 | 82.11 |
| 07/27/2026 17:10 | 40 | 82.16 |
| 07/27/2026 17:10 | 6 | 82.16 |
| 07/27/2026 17:06 | 30 | 82.16 |
| 07/27/2026 17:06 | 10 | 82.16 |
| 07/27/2026 17:06 | 10 | 82.18 |
| 07/27/2026 17:06 | 10 | 82.18 |
| 07/27/2026 17:05 | 10 | 82.20 |
| 07/27/2026 17:05 | 10 | 82.20 |
| 07/27/2026 17:04 | 20 | 82.25 |
| 07/27/2026 17:00 | 25 | 82.31 |
| 07/27/2026 16:59 | 37 | 82.23 |
| 07/27/2026 16:59 | 100 | 82.24 |
| 07/27/2026 16:59 | 8 | 82.27 |
| 07/27/2026 16:59 | 20 | 82.28 |
| 07/27/2026 16:59 | 40 | 82.29 |
| 07/27/2026 16:59 | 40 | 82.29 |
| 07/27/2026 16:59 | 63 | 82.37 |
| 07/27/2026 16:59 | 41 | 82.40 |
| 07/27/2026 16:59 | 1 | 82.41 |
| 07/27/2026 16:59 | 53 | 82.40 |
| 07/27/2026 16:59 | 47 | 82.40 |
| 07/27/2026 16:59 | 20 | 82.39 |
| 07/27/2026 16:58 | 34 | 82.34 |
| 07/27/2026 16:56 | 5 | 82.17 |
| 07/27/2026 16:56 | 25 | 82.17 |
| 07/27/2026 16:56 | 73 | 82.17 |
| 07/27/2026 16:56 | 27 | 82.17 |
| 07/27/2026 16:56 | 10 | 82.18 |
| 07/27/2026 16:56 | 13 | 82.24 |
| 07/27/2026 16:53 | 94 | 82.18 |
| 07/27/2026 16:53 | 83 | 82.18 |
| 07/27/2026 16:53 | 6 | 82.18 |
| 07/27/2026 16:52 | 100 | 82.30 |
| 07/27/2026 16:52 | 40 | 82.30 |
| 07/27/2026 16:52 | 17 | 82.39 |
| 07/27/2026 16:52 | 20 | 82.39 |
| 07/27/2026 16:52 | 61 | 82.30 |
| 07/27/2026 16:52 | 17 | 82.30 |
| 07/27/2026 16:52 | 100 | 82.31 |
| 07/27/2026 16:52 | 100 | 82.38 |
| 07/27/2026 16:47 | 10 | 82.17 |
| 07/27/2026 16:47 | 10 | 82.17 |
| 07/27/2026 16:45 | 100 | 82.31 |
| 07/27/2026 16:44 | 6 | 82.41 |
| 07/27/2026 16:42 | 3 | 82.12 |
| 07/27/2026 16:39 | 100 | 82.29 |
| 07/27/2026 16:39 | 100 | 82.29 |
| 07/27/2026 16:39 | 1 | 82.29 |
| 07/27/2026 16:39 | 39 | 82.28 |
| 07/27/2026 16:38 | 28 | 82.18 |
| 07/27/2026 16:36 | 4 | 82.27 |
| 07/27/2026 16:36 | 4 | 82.27 |
| 07/27/2026 16:36 | 4 | 82.27 |
| 07/27/2026 16:36 | 24 | 82.27 |
| 07/27/2026 16:36 | 30 | 82.33 |
| 07/27/2026 16:36 | 100 | 82.35 |
| 07/27/2026 16:36 | 64 | 82.36 |
| 07/27/2026 16:36 | 36 | 82.40 |
| 07/27/2026 16:36 | 100 | 82.40 |
| 07/27/2026 16:34 | 71 | 82.27 |
| 07/27/2026 16:34 | 5 | 82.27 |
| 07/27/2026 16:34 | 67 | 82.34 |
| 07/27/2026 16:34 | 100 | 82.35 |
| 07/27/2026 16:33 | 15 | 82.53 |
| 07/27/2026 16:33 | 17 | 82.50 |
| 07/27/2026 16:32 | 100 | 82.37 |
| 07/27/2026 16:30 | 1 | 82.28 |
| 07/27/2026 16:29 | 1 | 82.09 |
| 07/27/2026 16:29 | 30 | 82.10 |
| 07/27/2026 16:29 | 93 | 82.18 |
| 07/27/2026 16:26 | 3 | 82.28 |
| 07/27/2026 16:22 | 39 | 82.32 |
| 07/27/2026 16:22 | 50 | 82.32 |
| 07/27/2026 16:22 | 5 | 82.32 |
| 07/27/2026 16:22 | 2 | 82.32 |
| 07/27/2026 16:22 | 6 | 82.32 |
| 07/27/2026 16:22 | 10 | 82.32 |
| 07/27/2026 16:22 | 27 | 82.28 |
| 07/27/2026 16:22 | 73 | 82.28 |
| 07/27/2026 16:21 | 50 | 82.30 |
| 07/27/2026 16:21 | 50 | 82.29 |
| 07/27/2026 16:16 | 30 | 82.08 |
| 07/27/2026 16:16 | 25 | 82.19 |
| 07/27/2026 16:14 | 100 | 82.255 |
| 07/27/2026 16:10 | 25 | 82.275 |
| 07/27/2026 16:01 | 30 | 82.47 |
| 07/27/2026 16:01 | 100 | 82.47 |
| 07/27/2026 16:01 | 150 | 82.40 |
| 07/27/2026 16:00 | 20 | 82.47 |
| 07/27/2026 16:00 | 50 | 82.36 |
| 07/27/2026 16:00 | 50 | 82.36 |
| 07/27/2026 16:00 | 70 | 82.36 |
| 07/27/2026 16:00 | 30 | 82.19 |
| 07/27/2026 16:00 | 1 | 82.23 |
| 07/27/2026 15:56 | 150 | 82.70 |
| 07/27/2026 15:56 | 100 | 82.69 |
| 07/27/2026 15:56 | 3 | 82.45 |
| 07/27/2026 15:56 | 40 | 82.51 |
| 07/27/2026 15:56 | 10 | 82.495 |
| 07/27/2026 15:51 | 13 | 82.65 |
| 07/27/2026 15:51 | 3 | 82.88 |
| 07/27/2026 15:46 | 3 | 82.94 |
| 07/27/2026 15:46 | 40 | 82.64 |
| 07/27/2026 15:45 | 80 | 82.63 |
| 07/27/2026 15:45 | 100 | 82.635 |
| 07/27/2026 15:45 | 100 | 82.645 |
| 07/27/2026 15:45 | 100 | 82.645 |
| 07/27/2026 15:44 | 100 | 82.79 |
| 07/27/2026 15:44 | 100 | 82.80 |
| 07/27/2026 15:44 | 1 | 82.80 |
| 07/27/2026 15:44 | 100 | 82.80 |
| 07/27/2026 15:44 | 1 | 82.81 |
| 07/27/2026 15:44 | 100 | 82.81 |
| 07/27/2026 15:44 | 100 | 82.82 |
| 07/27/2026 15:43 | 60 | 83.02 |
| 07/27/2026 15:43 | 40 | 83.15 |
| 07/27/2026 15:41 | 100 | 83.325 |
| 07/27/2026 15:41 | 69 | 83.78 |
| 07/27/2026 15:41 | 2 | 83.68 |
| 07/27/2026 15:38 | 100 | 83.175 |
| 07/27/2026 15:38 | 100 | 83.175 |
| 07/27/2026 15:37 | 100 | 83.41 |
| 07/27/2026 15:37 | 100 | 83.42 |
| 07/27/2026 15:37 | 100 | 83.43 |
| 07/27/2026 15:37 | 90 | 83.42 |
| 07/27/2026 15:37 | 10 | 83.43 |
| 07/27/2026 15:36 | 100 | 83.44 |
| 07/27/2026 15:36 | 10 | 83.44 |
| 07/27/2026 15:36 | 10 | 83.44 |
| 07/27/2026 15:36 | 100 | 83.49 |
| 07/27/2026 15:36 | 60 | 83.64 |
| 07/27/2026 15:36 | 60 | 83.64 |
| 07/27/2026 15:31 | 1 | 83.55 |
| 07/27/2026 15:30 | 3 | 83.62 |
| 07/27/2026 15:30 | 36 | 82.95 |
| 07/27/2026 15:30 | 36 | 82.94 |
| 07/27/2026 15:30 | 100 | 82.09 |
| 07/27/2026 15:30 | 1 | 82.56 |
| 07/27/2026 15:30 | 5097 | 82.95 |
| 07/27/2026 15:30 | 5097 | 82.95 |