Large gap with delayed quotes
|
Last quote
07/28/2026
-
17:33:59
|
Bid
07/28/2026 -
17:34:46
|
Bid Volume |
Ask
07/28/2026 -
17:34:46
|
Ask Volume |
|---|---|---|---|---|
|
155.38
+4.37
(
+2.89% )
|
155.20
|
100 |
155.48
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/28/2026 17:33 | 20 | 155.37 |
| 07/28/2026 17:33 | 2 | 155.37 |
| 07/28/2026 17:33 | 100 | 155.38 |
| 07/28/2026 17:33 | 100 | 155.38 |
| 07/28/2026 17:33 | 100 | 155.39 |
| 07/28/2026 17:33 | 20 | 155.40 |
| 07/28/2026 17:33 | 80 | 155.41 |
| 07/28/2026 17:33 | 20 | 155.44 |
| 07/28/2026 17:33 | 17 | 155.48 |
| 07/28/2026 17:33 | 16 | 155.48 |
| 07/28/2026 17:33 | 2 | 155.48 |
| 07/28/2026 17:33 | 99 | 155.46 |
| 07/28/2026 17:33 | 1 | 155.46 |
| 07/28/2026 17:33 | 6 | 155.31 |
| 07/28/2026 17:33 | 61 | 155.31 |
| 07/28/2026 17:33 | 13 | 155.31 |
| 07/28/2026 17:33 | 3 | 155.31 |
| 07/28/2026 17:33 | 39 | 155.31 |
| 07/28/2026 17:33 | 61 | 155.31 |
| 07/28/2026 17:33 | 1 | 155.24 |
| 07/28/2026 17:32 | 1 | 155.23 |
| 07/28/2026 17:32 | 40 | 155.29 |
| 07/28/2026 17:32 | 66 | 155.17 |
| 07/28/2026 17:31 | 31 | 155.21 |
| 07/28/2026 17:31 | 1 | 155.26 |
| 07/28/2026 17:31 | 50 | 155.25 |
| 07/28/2026 17:31 | 1 | 155.25 |
| 07/28/2026 17:31 | 26 | 155.25 |
| 07/28/2026 17:30 | 4 | 155.14 |
| 07/28/2026 17:30 | 42 | 155.14 |
| 07/28/2026 17:30 | 38 | 155.14 |
| 07/28/2026 17:30 | 11 | 155.14 |
| 07/28/2026 17:30 | 2 | 155.14 |
| 07/28/2026 17:30 | 20 | 155.14 |
| 07/28/2026 17:30 | 2 | 155.13 |
| 07/28/2026 17:30 | 16 | 155.13 |
| 07/28/2026 17:30 | 100 | 155.13 |
| 07/28/2026 17:30 | 18 | 155.12 |
| 07/28/2026 17:30 | 1 | 155.12 |
| 07/28/2026 17:30 | 1 | 155.07 |
| 07/28/2026 17:30 | 15 | 155.05 |
| 07/28/2026 17:29 | 2 | 155.01 |
| 07/28/2026 17:29 | 2 | 154.94 |
| 07/28/2026 17:29 | 4 | 154.94 |
| 07/28/2026 17:29 | 29 | 154.89 |
| 07/28/2026 17:29 | 10 | 154.96 |
| 07/28/2026 17:28 | 20 | 154.89 |
| 07/28/2026 17:28 | 20 | 154.90 |
| 07/28/2026 17:27 | 29 | 155.01 |
| 07/28/2026 17:27 | 3 | 155.11 |
| 07/28/2026 17:27 | 29 | 155.06 |
| 07/28/2026 17:27 | 29 | 155.05 |
| 07/28/2026 17:26 | 1 | 155.11 |
| 07/28/2026 17:26 | 100 | 155.10 |
| 07/28/2026 17:26 | 100 | 155.10 |
| 07/28/2026 17:26 | 9 | 154.99 |
| 07/28/2026 17:26 | 9 | 155.00 |
| 07/28/2026 17:26 | 100 | 155.10 |
| 07/28/2026 17:26 | 35 | 155.09 |
| 07/28/2026 17:26 | 100 | 155.08 |
| 07/28/2026 17:26 | 6 | 155.07 |
| 07/28/2026 17:26 | 2 | 155.07 |
| 07/28/2026 17:26 | 2 | 155.07 |
| 07/28/2026 17:26 | 5 | 155.02 |
| 07/28/2026 17:26 | 5 | 154.96 |
| 07/28/2026 17:26 | 700 | 155.00 |
| 07/28/2026 17:26 | 20 | 155.00 |
| 07/28/2026 17:26 | 18 | 154.99 |
| 07/28/2026 17:26 | 100 | 154.98 |
| 07/28/2026 17:26 | 20 | 154.97 |
| 07/28/2026 17:26 | 53 | 154.95 |
| 07/28/2026 17:26 | 67 | 154.92 |
| 07/28/2026 17:26 | 1 | 154.89 |
| 07/28/2026 17:26 | 10 | 154.89 |
| 07/28/2026 17:26 | 100 | 154.89 |
| 07/28/2026 17:26 | 67 | 154.79 |
| 07/28/2026 17:26 | 10 | 154.87 |
| 07/28/2026 17:26 | 16 | 154.83 |
| 07/28/2026 17:26 | 1 | 154.76 |
| 07/28/2026 17:26 | 38 | 154.76 |
| 07/28/2026 17:26 | 81 | 154.76 |
| 07/28/2026 17:26 | 2 | 154.76 |
| 07/28/2026 17:26 | 2 | 154.76 |
| 07/28/2026 17:26 | 100 | 154.76 |
| 07/28/2026 17:26 | 12 | 154.75 |
| 07/28/2026 17:26 | 1 | 154.74 |
| 07/28/2026 17:26 | 1 | 154.73 |
| 07/28/2026 17:26 | 15 | 154.66 |
| 07/28/2026 17:26 | 1 | 154.65 |
| 07/28/2026 17:25 | 15 | 154.65 |
| 07/28/2026 17:25 | 1 | 154.58 |
| 07/28/2026 17:24 | 1 | 154.57 |
| 07/28/2026 17:24 | 98 | 154.54 |
| 07/28/2026 17:24 | 40 | 154.57 |
| 07/28/2026 17:24 | 1 | 154.53 |
| 07/28/2026 17:23 | 1 | 154.49 |
| 07/28/2026 17:23 | 1 | 154.51 |
| 07/28/2026 17:23 | 100 | 154.545 |
| 07/28/2026 17:23 | 4 | 154.55 |
| 07/28/2026 17:22 | 15 | 154.64 |
| 07/28/2026 17:22 | 7 | 154.64 |
| 07/28/2026 17:20 | 120 | 154.74 |
| 07/28/2026 17:20 | 100 | 154.77 |
| 07/28/2026 17:20 | 3 | 154.76 |
| 07/28/2026 17:20 | 20 | 154.76 |
| 07/28/2026 17:20 | 100 | 154.76 |
| 07/28/2026 17:20 | 75 | 154.66 |
| 07/28/2026 17:20 | 17 | 154.64 |
| 07/28/2026 17:20 | 16 | 154.62 |
| 07/28/2026 17:20 | 17 | 154.62 |
| 07/28/2026 17:20 | 17 | 154.62 |
| 07/28/2026 17:20 | 25 | 154.62 |
| 07/28/2026 17:19 | 5 | 154.60 |
| 07/28/2026 17:19 | 1 | 154.51 |
| 07/28/2026 17:17 | 198 | 154.48 |
| 07/28/2026 17:17 | 2 | 154.48 |
| 07/28/2026 17:17 | 3 | 154.47 |
| 07/28/2026 17:17 | 66 | 154.47 |
| 07/28/2026 17:17 | 13 | 154.47 |
| 07/28/2026 17:17 | 34 | 154.47 |
| 07/28/2026 17:17 | 1 | 154.46 |
| 07/28/2026 17:17 | 12 | 154.46 |
| 07/28/2026 17:17 | 13 | 154.45 |
| 07/28/2026 17:17 | 40 | 154.40 |
| 07/28/2026 17:17 | 100 | 154.305 |
| 07/28/2026 17:17 | 75 | 154.36 |
| 07/28/2026 17:16 | 20 | 154.43 |
| 07/28/2026 17:16 | 1 | 154.38 |
| 07/28/2026 17:16 | 100 | 154.38 |
| 07/28/2026 17:16 | 11 | 154.37 |
| 07/28/2026 17:16 | 75 | 154.30 |
| 07/28/2026 17:16 | 1 | 154.37 |
| 07/28/2026 17:16 | 1 | 154.35 |
| 07/28/2026 17:15 | 75 | 154.16 |
| 07/28/2026 17:15 | 3 | 154.24 |
| 07/28/2026 17:15 | 3 | 154.24 |
| 07/28/2026 17:15 | 1 | 154.21 |
| 07/28/2026 17:15 | 1 | 154.14 |
| 07/28/2026 17:14 | 3 | 154.22 |
| 07/28/2026 17:14 | 3 | 154.22 |
| 07/28/2026 17:14 | 3 | 154.22 |
| 07/28/2026 17:14 | 3 | 154.22 |
| 07/28/2026 17:14 | 3 | 154.22 |
| 07/28/2026 17:13 | 60 | 154.12 |
| 07/28/2026 17:13 | 100 | 154.11 |
| 07/28/2026 17:13 | 100 | 154.12 |
| 07/28/2026 17:13 | 1 | 154.14 |
| 07/28/2026 17:13 | 12 | 154.15 |
| 07/28/2026 17:13 | 1 | 154.24 |
| 07/28/2026 17:13 | 5 | 154.24 |
| 07/28/2026 17:12 | 100 | 154.45 |
| 07/28/2026 17:12 | 20 | 154.55 |
| 07/28/2026 17:12 | 10 | 154.63 |
| 07/28/2026 17:12 | 4 | 154.63 |
| 07/28/2026 17:12 | 1 | 154.61 |
| 07/28/2026 17:12 | 1 | 154.60 |
| 07/28/2026 17:12 | 1 | 154.60 |
| 07/28/2026 17:12 | 1 | 154.54 |
| 07/28/2026 17:12 | 99 | 154.54 |
| 07/28/2026 17:12 | 1 | 154.54 |
| 07/28/2026 17:12 | 16 | 154.40 |
| 07/28/2026 17:12 | 85 | 154.40 |
| 07/28/2026 17:12 | 14 | 154.40 |
| 07/28/2026 17:12 | 1 | 154.40 |
| 07/28/2026 17:12 | 1 | 154.36 |
| 07/28/2026 17:12 | 4 | 154.23 |
| 07/28/2026 17:12 | 100 | 154.23 |
| 07/28/2026 17:12 | 1 | 154.11 |
| 07/28/2026 17:11 | 1 | 154.08 |
| 07/28/2026 17:10 | 1 | 154.02 |
| 07/28/2026 17:10 | 20 | 153.97 |
| 07/28/2026 17:10 | 12 | 153.97 |
| 07/28/2026 17:10 | 35 | 153.99 |
| 07/28/2026 17:10 | 5 | 154.17 |
| 07/28/2026 17:10 | 100 | 154.12 |
| 07/28/2026 17:10 | 2 | 154.12 |
| 07/28/2026 17:10 | 18 | 154.12 |
| 07/28/2026 17:10 | 100 | 154.12 |
| 07/28/2026 17:10 | 14 | 154.11 |
| 07/28/2026 17:10 | 6 | 154.10 |
| 07/28/2026 17:10 | 4 | 154.10 |
| 07/28/2026 17:10 | 14 | 154.10 |
| 07/28/2026 17:10 | 40 | 154.05 |
| 07/28/2026 17:10 | 60 | 154.05 |
| 07/28/2026 17:10 | 40 | 154.04 |
| 07/28/2026 17:10 | 10 | 154.04 |
| 07/28/2026 17:10 | 38 | 154.01 |
| 07/28/2026 17:10 | 62 | 154.01 |
| 07/28/2026 17:10 | 40 | 154.00 |
| 07/28/2026 17:10 | 1 | 153.90 |
| 07/28/2026 17:09 | 2 | 153.84 |
| 07/28/2026 17:08 | 9 | 154.04 |
| 07/28/2026 17:07 | 22 | 154.11 |
| 07/28/2026 17:07 | 84 | 154.10 |
| 07/28/2026 17:07 | 4 | 154.02 |
| 07/28/2026 17:07 | 1 | 154.06 |
| 07/28/2026 17:07 | 2 | 154.06 |
| 07/28/2026 17:07 | 98 | 154.06 |
| 07/28/2026 17:07 | 11 | 154.05 |
| 07/28/2026 17:07 | 1 | 153.99 |
| 07/28/2026 17:07 | 200 | 153.99 |
| 07/28/2026 17:07 | 10 | 153.98 |
| 07/28/2026 17:06 | 6 | 153.92 |
| 07/28/2026 17:06 | 5 | 153.89 |
| 07/28/2026 17:06 | 10 | 153.89 |
| 07/28/2026 17:06 | 10 | 153.89 |
| 07/28/2026 17:06 | 4 | 153.89 |
| 07/28/2026 17:06 | 100 | 153.89 |
| 07/28/2026 17:06 | 10 | 153.88 |
| 07/28/2026 17:06 | 40 | 153.82 |
| 07/28/2026 17:06 | 1 | 153.78 |
| 07/28/2026 17:06 | 6 | 153.74 |
| 07/28/2026 17:06 | 6 | 153.76 |
| 07/28/2026 17:06 | 10 | 153.78 |
| 07/28/2026 17:06 | 1 | 153.79 |
| 07/28/2026 17:05 | 1 | 153.83 |
| 07/28/2026 17:04 | 6 | 153.79 |
| 07/28/2026 17:03 | 35 | 153.87 |
| 07/28/2026 17:02 | 1 | 154.07 |
| 07/28/2026 17:02 | 1 | 154.07 |
| 07/28/2026 17:02 | 1 | 154.03 |
| 07/28/2026 17:02 | 10 | 154.01 |
| 07/28/2026 17:02 | 10 | 154.01 |
| 07/28/2026 17:02 | 1 | 154.00 |
| 07/28/2026 17:02 | 2 | 153.96 |
| 07/28/2026 17:02 | 10 | 153.95 |
| 07/28/2026 17:02 | 43 | 153.95 |
| 07/28/2026 17:02 | 15 | 153.82 |
| 07/28/2026 17:02 | 25 | 153.82 |
| 07/28/2026 17:02 | 24 | 153.81 |
| 07/28/2026 17:02 | 31 | 153.82 |
| 07/28/2026 17:02 | 31 | 153.82 |
| 07/28/2026 17:02 | 11 | 153.86 |
| 07/28/2026 17:02 | 20 | 153.86 |
| 07/28/2026 17:02 | 6 | 153.88 |
| 07/28/2026 17:01 | 18 | 153.98 |
| 07/28/2026 16:58 | 1 | 154.15 |
| 07/28/2026 16:58 | 1 | 154.11 |
| 07/28/2026 16:58 | 30 | 154.14 |
| 07/28/2026 16:58 | 5 | 154.10 |
| 07/28/2026 16:58 | 20 | 154.10 |
| 07/28/2026 16:58 | 60 | 154.19 |
| 07/28/2026 16:58 | 60 | 154.18 |
| 07/28/2026 16:58 | 60 | 154.18 |
| 07/28/2026 16:58 | 1 | 154.16 |
| 07/28/2026 16:58 | 100 | 154.16 |
| 07/28/2026 16:58 | 1 | 154.16 |
| 07/28/2026 16:58 | 1 | 154.16 |
| 07/28/2026 16:58 | 6 | 154.25 |
| 07/28/2026 16:58 | 4 | 154.28 |
| 07/28/2026 16:58 | 6 | 154.28 |
| 07/28/2026 16:58 | 5 | 154.33 |
| 07/28/2026 16:57 | 19 | 154.33 |
| 07/28/2026 16:57 | 18 | 154.34 |
| 07/28/2026 16:57 | 6 | 154.39 |
| 07/28/2026 16:57 | 2 | 154.40 |
| 07/28/2026 16:57 | 24 | 154.40 |
| 07/28/2026 16:57 | 1 | 154.43 |
| 07/28/2026 16:57 | 1 | 154.43 |
| 07/28/2026 16:57 | 18 | 154.42 |
| 07/28/2026 16:57 | 48 | 154.45 |
| 07/28/2026 16:57 | 52 | 154.45 |
| 07/28/2026 16:57 | 10 | 154.50 |
| 07/28/2026 16:57 | 6 | 154.50 |
| 07/28/2026 16:57 | 5 | 154.51 |
| 07/28/2026 16:57 | 1 | 154.51 |
| 07/28/2026 16:57 | 9 | 154.51 |
| 07/28/2026 16:57 | 1 | 154.52 |
| 07/28/2026 16:57 | 3 | 154.52 |
| 07/28/2026 16:57 | 1 | 154.52 |
| 07/28/2026 16:57 | 1 | 154.52 |
| 07/28/2026 16:57 | 22 | 154.58 |
| 07/28/2026 16:57 | 1 | 154.60 |
| 07/28/2026 16:56 | 100 | 154.61 |
| 07/28/2026 16:56 | 1 | 154.81 |
| 07/28/2026 16:56 | 1 | 154.81 |
| 07/28/2026 16:56 | 13 | 154.79 |
| 07/28/2026 16:56 | 10 | 154.78 |
| 07/28/2026 16:56 | 1 | 154.76 |
| 07/28/2026 16:56 | 8 | 154.77 |
| 07/28/2026 16:56 | 1 | 154.76 |
| 07/28/2026 16:56 | 10 | 154.76 |
| 07/28/2026 16:56 | 1 | 154.73 |
| 07/28/2026 16:56 | 1 | 154.73 |
| 07/28/2026 16:55 | 1 | 154.63 |
| 07/28/2026 16:55 | 1 | 154.72 |
| 07/28/2026 16:55 | 1 | 154.69 |
| 07/28/2026 16:55 | 1 | 154.72 |
| 07/28/2026 16:55 | 1 | 154.73 |
| 07/28/2026 16:54 | 1 | 154.70 |
| 07/28/2026 16:54 | 1 | 154.69 |
| 07/28/2026 16:54 | 100 | 154.59 |
| 07/28/2026 16:54 | 100 | 154.61 |
| 07/28/2026 16:54 | 100 | 154.61 |
| 07/28/2026 16:54 | 1 | 154.71 |
| 07/28/2026 16:53 | 1 | 154.75 |
| 07/28/2026 16:52 | 1 | 154.75 |
| 07/28/2026 16:52 | 10 | 154.77 |
| 07/28/2026 16:52 | 5 | 154.76 |
| 07/28/2026 16:52 | 18 | 154.76 |
| 07/28/2026 16:52 | 1 | 154.75 |
| 07/28/2026 16:51 | 1 | 154.75 |
| 07/28/2026 16:51 | 10 | 154.74 |
| 07/28/2026 16:51 | 5 | 154.73 |
| 07/28/2026 16:51 | 1 | 154.73 |
| 07/28/2026 16:51 | 1 | 154.70 |
| 07/28/2026 16:51 | 5 | 154.70 |
| 07/28/2026 16:51 | 100 | 154.70 |
| 07/28/2026 16:51 | 12 | 154.69 |
| 07/28/2026 16:51 | 3 | 154.69 |
| 07/28/2026 16:50 | 1 | 154.63 |
| 07/28/2026 16:50 | 1 | 154.63 |
| 07/28/2026 16:49 | 7 | 154.59 |
| 07/28/2026 16:48 | 33 | 154.58 |
| 07/28/2026 16:48 | 33 | 154.58 |
| 07/28/2026 16:48 | 17 | 154.58 |
| 07/28/2026 16:48 | 1 | 154.65 |
| 07/28/2026 16:48 | 1 | 154.65 |
| 07/28/2026 16:48 | 17 | 154.75 |
| 07/28/2026 16:48 | 5 | 154.75 |
| 07/28/2026 16:48 | 5 | 154.75 |
| 07/28/2026 16:48 | 99 | 154.75 |
| 07/28/2026 16:47 | 1 | 154.75 |
| 07/28/2026 16:47 | 1 | 154.70 |
| 07/28/2026 16:47 | 16 | 154.74 |
| 07/28/2026 16:47 | 1 | 154.69 |
| 07/28/2026 16:47 | 1 | 154.74 |
| 07/28/2026 16:45 | 10 | 154.79 |
| 07/28/2026 16:45 | 20 | 154.76 |
| 07/28/2026 16:45 | 23 | 154.74 |
| 07/28/2026 16:45 | 77 | 154.74 |
| 07/28/2026 16:45 | 40 | 154.73 |
| 07/28/2026 16:45 | 1 | 154.69 |
| 07/28/2026 16:44 | 1 | 154.65 |
| 07/28/2026 16:44 | 3 | 154.65 |
| 07/28/2026 16:44 | 4 | 154.63 |
| 07/28/2026 16:44 | 100 | 154.63 |
| 07/28/2026 16:44 | 13 | 154.62 |
| 07/28/2026 16:44 | 2 | 154.62 |
| 07/28/2026 16:44 | 18 | 154.62 |
| 07/28/2026 16:44 | 2 | 154.60 |
| 07/28/2026 16:43 | 8 | 154.58 |
| 07/28/2026 16:43 | 1 | 154.57 |
| 07/28/2026 16:43 | 1 | 154.57 |
| 07/28/2026 16:43 | 1 | 154.55 |
| 07/28/2026 16:43 | 13 | 154.55 |
| 07/28/2026 16:43 | 100 | 154.55 |
| 07/28/2026 16:42 | 26 | 154.46 |
| 07/28/2026 16:41 | 1 | 154.59 |
| 07/28/2026 16:38 | 1 | 154.82 |
| 07/28/2026 16:38 | 2 | 154.82 |
| 07/28/2026 16:38 | 100 | 154.82 |
| 07/28/2026 16:38 | 1 | 154.81 |
| 07/28/2026 16:38 | 17 | 154.74 |
| 07/28/2026 16:37 | 2 | 154.79 |
| 07/28/2026 16:37 | 100 | 154.79 |
| 07/28/2026 16:37 | 20 | 154.72 |
| 07/28/2026 16:36 | 52 | 154.83 |
| 07/28/2026 16:36 | 48 | 154.83 |
| 07/28/2026 16:36 | 10 | 154.83 |
| 07/28/2026 16:36 | 100 | 154.83 |
| 07/28/2026 16:36 | 40 | 154.82 |
| 07/28/2026 16:36 | 1 | 154.79 |
| 07/28/2026 16:36 | 1 | 154.79 |
| 07/28/2026 16:36 | 8 | 154.78 |
| 07/28/2026 16:36 | 3 | 154.77 |
| 07/28/2026 16:35 | 8 | 154.63 |
| 07/28/2026 16:35 | 14 | 154.63 |
| 07/28/2026 16:35 | 6 | 154.63 |
| 07/28/2026 16:35 | 6 | 154.65 |
| 07/28/2026 16:35 | 6 | 154.65 |
| 07/28/2026 16:35 | 1 | 154.66 |
| 07/28/2026 16:35 | 5 | 154.66 |
| 07/28/2026 16:35 | 6 | 154.66 |
| 07/28/2026 16:35 | 1 | 154.67 |
| 07/28/2026 16:35 | 6 | 154.67 |
| 07/28/2026 16:35 | 100 | 154.68 |
| 07/28/2026 16:34 | 1 | 154.81 |
| 07/28/2026 16:34 | 2 | 154.78 |
| 07/28/2026 16:34 | 1 | 154.89 |
| 07/28/2026 16:34 | 1 | 154.89 |
| 07/28/2026 16:33 | 54 | 154.86 |
| 07/28/2026 16:33 | 12 | 154.73 |
| 07/28/2026 16:33 | 6 | 154.74 |
| 07/28/2026 16:33 | 22 | 154.74 |
| 07/28/2026 16:33 | 1 | 154.75 |
| 07/28/2026 16:32 | 1 | 154.79 |
| 07/28/2026 16:32 | 5 | 154.78 |
| 07/28/2026 16:32 | 6 | 154.78 |
| 07/28/2026 16:32 | 12 | 154.78 |
| 07/28/2026 16:32 | 24 | 154.78 |
| 07/28/2026 16:32 | 12 | 154.85 |
| 07/28/2026 16:32 | 20 | 154.86 |
| 07/28/2026 16:32 | 4 | 154.86 |
| 07/28/2026 16:32 | 1 | 154.86 |
| 07/28/2026 16:32 | 11 | 154.86 |
| 07/28/2026 16:32 | 25 | 154.86 |
| 07/28/2026 16:32 | 5 | 154.87 |
| 07/28/2026 16:31 | 5 | 155.07 |
| 07/28/2026 16:31 | 100 | 155.07 |
| 07/28/2026 16:30 | 16 | 155.26 |
| 07/28/2026 16:30 | 1 | 155.25 |
| 07/28/2026 16:30 | 2 | 155.25 |
| 07/28/2026 16:30 | 13 | 155.21 |
| 07/28/2026 16:30 | 3 | 155.20 |
| 07/28/2026 16:30 | 5 | 155.19 |
| 07/28/2026 16:30 | 14 | 155.19 |
| 07/28/2026 16:30 | 6 | 155.19 |
| 07/28/2026 16:29 | 2 | 155.11 |
| 07/28/2026 16:29 | 10 | 155.09 |
| 07/28/2026 16:29 | 3 | 155.04 |
| 07/28/2026 16:28 | 2 | 155.01 |
| 07/28/2026 16:28 | 16 | 155.01 |
| 07/28/2026 16:28 | 83 | 155.00 |
| 07/28/2026 16:25 | 16 | 155.20 |
| 07/28/2026 16:25 | 100 | 155.16 |
| 07/28/2026 16:25 | 96 | 155.06 |
| 07/28/2026 16:25 | 20 | 155.14 |
| 07/28/2026 16:24 | 1 | 155.14 |
| 07/28/2026 16:24 | 1 | 155.09 |
| 07/28/2026 16:24 | 4 | 155.00 |
| 07/28/2026 16:24 | 20 | 154.99 |
| 07/28/2026 16:24 | 14 | 154.99 |
| 07/28/2026 16:24 | 100 | 154.99 |
| 07/28/2026 16:24 | 20 | 154.97 |
| 07/28/2026 16:24 | 4 | 154.97 |
| 07/28/2026 16:24 | 15 | 154.97 |
| 07/28/2026 16:24 | 100 | 154.97 |
| 07/28/2026 16:23 | 40 | 154.96 |
| 07/28/2026 16:23 | 20 | 154.91 |
| 07/28/2026 16:23 | 6 | 154.91 |
| 07/28/2026 16:23 | 1 | 154.92 |
| 07/28/2026 16:23 | 26 | 154.95 |
| 07/28/2026 16:22 | 20 | 154.99 |
| 07/28/2026 16:22 | 1 | 154.99 |
| 07/28/2026 16:21 | 1 | 155.01 |
| 07/28/2026 16:21 | 39 | 155.11 |
| 07/28/2026 16:21 | 60 | 155.15 |
| 07/28/2026 16:21 | 40 | 155.15 |
| 07/28/2026 16:21 | 19 | 155.15 |
| 07/28/2026 16:21 | 2 | 155.14 |
| 07/28/2026 16:21 | 100 | 155.14 |
| 07/28/2026 16:21 | 100 | 155.14 |
| 07/28/2026 16:21 | 1 | 155.10 |
| 07/28/2026 16:21 | 5 | 155.10 |
| 07/28/2026 16:21 | 1 | 155.11 |
| 07/28/2026 16:21 | 2 | 155.11 |
| 07/28/2026 16:20 | 1 | 155.27 |
| 07/28/2026 16:20 | 4 | 155.27 |
| 07/28/2026 16:20 | 10 | 155.27 |
| 07/28/2026 16:20 | 6 | 155.27 |
| 07/28/2026 16:20 | 94 | 155.27 |
| 07/28/2026 16:20 | 26 | 155.26 |
| 07/28/2026 16:20 | 1 | 155.25 |
| 07/28/2026 16:20 | 17 | 155.23 |
| 07/28/2026 16:20 | 30 | 155.22 |
| 07/28/2026 16:20 | 17 | 155.22 |
| 07/28/2026 16:20 | 9 | 155.15 |
| 07/28/2026 16:20 | 12 | 155.25 |
| 07/28/2026 16:20 | 1 | 155.23 |
| 07/28/2026 16:19 | 10 | 155.115 |
| 07/28/2026 16:16 | 9 | 155.20 |
| 07/28/2026 16:16 | 14 | 155.26 |
| 07/28/2026 16:15 | 100 | 155.39 |
| 07/28/2026 16:15 | 1 | 155.34 |
| 07/28/2026 16:15 | 99 | 155.32 |
| 07/28/2026 16:15 | 1 | 155.32 |
| 07/28/2026 16:15 | 1 | 155.30 |
| 07/28/2026 16:15 | 37 | 155.26 |
| 07/28/2026 16:15 | 2 | 155.27 |
| 07/28/2026 16:15 | 100 | 155.27 |
| 07/28/2026 16:15 | 10 | 155.26 |
| 07/28/2026 16:15 | 10 | 155.26 |
| 07/28/2026 16:15 | 8 | 155.26 |
| 07/28/2026 16:15 | 46 | 155.25 |
| 07/28/2026 16:15 | 4 | 155.25 |
| 07/28/2026 16:14 | 1 | 154.93 |
| 07/28/2026 16:14 | 1 | 155.17 |
| 07/28/2026 16:13 | 11 | 155.21 |
| 07/28/2026 16:12 | 2 | 155.24 |
| 07/28/2026 16:12 | 100 | 155.04 |
| 07/28/2026 16:12 | 1 | 155.05 |
| 07/28/2026 16:11 | 30 | 155.13 |
| 07/28/2026 16:10 | 6 | 155.13 |
| 07/28/2026 16:10 | 10 | 155.17 |
| 07/28/2026 16:10 | 22 | 155.17 |
| 07/28/2026 16:10 | 100 | 155.18 |
| 07/28/2026 16:10 | 20 | 155.22 |
| 07/28/2026 16:10 | 37 | 155.22 |
| 07/28/2026 16:10 | 50 | 155.26 |
| 07/28/2026 16:10 | 50 | 155.26 |
| 07/28/2026 16:10 | 5 | 155.26 |
| 07/28/2026 16:10 | 10 | 155.26 |
| 07/28/2026 16:10 | 60 | 155.32 |
| 07/28/2026 16:09 | 20 | 155.27 |
| 07/28/2026 16:09 | 20 | 155.29 |
| 07/28/2026 16:09 | 2 | 155.39 |
| 07/28/2026 16:09 | 2 | 155.38 |
| 07/28/2026 16:09 | 2 | 155.38 |
| 07/28/2026 16:09 | 1 | 155.39 |
| 07/28/2026 16:09 | 6 | 155.32 |
| 07/28/2026 16:08 | 1 | 155.27 |
| 07/28/2026 16:08 | 1 | 155.27 |
| 07/28/2026 16:08 | 50 | 155.20 |
| 07/28/2026 16:08 | 10 | 155.20 |
| 07/28/2026 16:08 | 90 | 155.20 |
| 07/28/2026 16:08 | 10 | 155.20 |
| 07/28/2026 16:06 | 1 | 155.12 |
| 07/28/2026 16:06 | 1 | 155.01 |
| 07/28/2026 16:06 | 5 | 155.00 |
| 07/28/2026 16:06 | 14 | 154.93 |
| 07/28/2026 16:06 | 10 | 154.87 |
| 07/28/2026 16:06 | 1 | 154.85 |
| 07/28/2026 16:06 | 25 | 154.76 |
| 07/28/2026 16:06 | 25 | 154.76 |
| 07/28/2026 16:06 | 25 | 154.76 |
| 07/28/2026 16:05 | 40 | 154.87 |
| 07/28/2026 16:05 | 18 | 154.87 |
| 07/28/2026 16:05 | 19 | 154.87 |
| 07/28/2026 16:05 | 1 | 154.86 |
| 07/28/2026 16:05 | 5 | 154.86 |
| 07/28/2026 16:04 | 1 | 154.87 |
| 07/28/2026 16:04 | 25 | 154.765 |
| 07/28/2026 16:04 | 25 | 154.765 |
| 07/28/2026 16:04 | 25 | 154.83 |
| 07/28/2026 16:04 | 100 | 154.79 |
| 07/28/2026 16:04 | 4 | 154.83 |
| 07/28/2026 16:04 | 40 | 154.79 |
| 07/28/2026 16:04 | 60 | 154.79 |
| 07/28/2026 16:04 | 40 | 154.78 |
| 07/28/2026 16:03 | 2 | 154.76 |
| 07/28/2026 16:02 | 22 | 154.66 |
| 07/28/2026 16:00 | 40 | 154.92 |
| 07/28/2026 16:00 | 60 | 154.92 |
| 07/28/2026 16:00 | 100 | 154.92 |
| 07/28/2026 16:00 | 40 | 154.91 |
| 07/28/2026 16:00 | 25 | 154.85 |
| 07/28/2026 16:00 | 25 | 154.85 |
| 07/28/2026 15:59 | 10 | 154.80 |
| 07/28/2026 15:59 | 1 | 154.80 |
| 07/28/2026 15:59 | 2 | 154.97 |
| 07/28/2026 15:59 | 60 | 154.88 |
| 07/28/2026 15:59 | 34 | 154.71 |
| 07/28/2026 15:57 | 4 | 155.00 |
| 07/28/2026 15:56 | 17 | 155.02 |
| 07/28/2026 15:56 | 1 | 155.42 |
| 07/28/2026 15:55 | 2 | 155.42 |
| 07/28/2026 15:55 | 92 | 155.42 |
| 07/28/2026 15:55 | 25 | 155.30 |
| 07/28/2026 15:54 | 70 | 155.34 |
| 07/28/2026 15:54 | 20 | 155.27 |
| 07/28/2026 15:53 | 20 | 155.30 |
| 07/28/2026 15:53 | 3 | 155.36 |
| 07/28/2026 15:53 | 100 | 155.30 |
| 07/28/2026 15:52 | 21 | 155.20 |
| 07/28/2026 15:50 | 10 | 154.99 |
| 07/28/2026 15:50 | 1 | 154.99 |
| 07/28/2026 15:50 | 12 | 155.16 |
| 07/28/2026 15:50 | 100 | 155.16 |
| 07/28/2026 15:50 | 13 | 155.15 |
| 07/28/2026 15:50 | 1 | 155.15 |
| 07/28/2026 15:50 | 10 | 155.15 |
| 07/28/2026 15:50 | 38 | 155.13 |
| 07/28/2026 15:50 | 35 | 155.13 |
| 07/28/2026 15:50 | 5 | 155.12 |
| 07/28/2026 15:49 | 1 | 155.12 |
| 07/28/2026 15:48 | 100 | 154.95 |
| 07/28/2026 15:47 | 100 | 155.06 |
| 07/28/2026 15:47 | 2 | 154.96 |
| 07/28/2026 15:47 | 2 | 154.96 |
| 07/28/2026 15:45 | 100 | 154.99 |
| 07/28/2026 15:45 | 21 | 154.98 |
| 07/28/2026 15:45 | 25 | 154.91 |
| 07/28/2026 15:45 | 1 | 154.94 |
| 07/28/2026 15:45 | 20 | 154.70 |
| 07/28/2026 15:45 | 3 | 154.70 |
| 07/28/2026 15:45 | 1 | 154.70 |
| 07/28/2026 15:45 | 99 | 154.70 |
| 07/28/2026 15:45 | 4 | 154.68 |
| 07/28/2026 15:42 | 25 | 154.74 |
| 07/28/2026 15:42 | 25 | 154.74 |
| 07/28/2026 15:41 | 20 | 154.88 |
| 07/28/2026 15:39 | 4 | 155.03 |
| 07/28/2026 15:39 | 56 | 154.89 |
| 07/28/2026 15:39 | 100 | 154.89 |
| 07/28/2026 15:39 | 14 | 154.88 |
| 07/28/2026 15:38 | 6 | 154.85 |
| 07/28/2026 15:38 | 100 | 154.84 |
| 07/28/2026 15:37 | 4 | 155.15 |
| 07/28/2026 15:37 | 8 | 155.10 |
| 07/28/2026 15:37 | 32 | 155.10 |
| 07/28/2026 15:37 | 68 | 155.10 |
| 07/28/2026 15:37 | 16 | 155.09 |
| 07/28/2026 15:37 | 24 | 155.09 |
| 07/28/2026 15:37 | 16 | 155.09 |
| 07/28/2026 15:37 | 16 | 155.09 |
| 07/28/2026 15:37 | 25 | 154.96 |
| 07/28/2026 15:36 | 30 | 155.12 |
| 07/28/2026 15:36 | 8 | 155.03 |
| 07/28/2026 15:36 | 12 | 155.03 |
| 07/28/2026 15:35 | 6 | 155.00 |
| 07/28/2026 15:35 | 2 | 155.00 |
| 07/28/2026 15:35 | 2 | 155.00 |
| 07/28/2026 15:35 | 100 | 154.85 |
| 07/28/2026 15:35 | 102 | 154.84 |
| 07/28/2026 15:35 | 41 | 154.84 |
| 07/28/2026 15:35 | 59 | 154.84 |
| 07/28/2026 15:35 | 40 | 154.83 |
| 07/28/2026 15:35 | 60 | 154.83 |
| 07/28/2026 15:35 | 40 | 154.82 |
| 07/28/2026 15:33 | 25 | 154.37 |
| 07/28/2026 15:33 | 100 | 154.22 |
| 07/28/2026 15:33 | 97 | 154.19 |
| 07/28/2026 15:33 | 2 | 154.16 |
| 07/28/2026 15:33 | 14 | 153.95 |
| 07/28/2026 15:33 | 100 | 153.90 |
| 07/28/2026 15:33 | 10 | 153.89 |
| 07/28/2026 15:33 | 10 | 153.89 |
| 07/28/2026 15:32 | 100 | 153.74 |
| 07/28/2026 15:32 | 60 | 153.74 |
| 07/28/2026 15:32 | 40 | 153.74 |
| 07/28/2026 15:32 | 40 | 153.74 |
| 07/28/2026 15:32 | 60 | 153.74 |
| 07/28/2026 15:32 | 40 | 153.73 |
| 07/28/2026 15:31 | 1 | 153.21 |
| 07/28/2026 15:30 | 1 | 153.02 |
| 07/28/2026 15:30 | 1 | 153.20 |
| 07/28/2026 15:30 | 4241 | 153.20 |
| 07/28/2026 15:30 | 4241 | 153.20 |