Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:58
|
Bid Volume |
Ask
10/16/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
83.18
-0.14
(
-0.17% )
|
83.05
|
200 |
83.20
|
1,300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 83.18 |
| 10/16/2026 23:20 | � | 83.18 |
| 10/16/2026 22:30 | � | 83.18 |
| 10/16/2026 22:00 | � | 83.18 |
| 10/16/2026 22:00 | 20382 | 83.18 |
| 10/16/2026 21:59 | 1 | 83.13 |
| 10/16/2026 21:59 | 13 | 83.13 |
| 10/16/2026 21:59 | 35 | 83.13 |
| 10/16/2026 21:59 | 18 | 83.15 |
| 10/16/2026 21:59 | 12 | 83.15 |
| 10/16/2026 21:59 | 10 | 83.15 |
| 10/16/2026 21:59 | 17 | 83.15 |
| 10/16/2026 21:59 | 60 | 83.17 |
| 10/16/2026 21:59 | 8 | 83.17 |
| 10/16/2026 21:59 | 39 | 83.22 |
| 10/16/2026 21:59 | 12 | 83.22 |
| 10/16/2026 21:59 | 3 | 83.21 |
| 10/16/2026 21:59 | 1 | 83.17 |
| 10/16/2026 21:59 | 1 | 83.17 |
| 10/16/2026 21:59 | 1 | 83.21 |
| 10/16/2026 21:59 | 1 | 83.17 |
| 10/16/2026 21:59 | 2 | 83.17 |
| 10/16/2026 21:59 | 1 | 83.21 |
| 10/16/2026 21:59 | 1 | 83.21 |
| 10/16/2026 21:59 | 1 | 83.17 |
| 10/16/2026 21:59 | 7 | 83.21 |
| 10/16/2026 21:59 | 65 | 83.15 |
| 10/16/2026 21:59 | 1 | 83.15 |
| 10/16/2026 21:59 | 99 | 83.15 |
| 10/16/2026 21:59 | 1 | 83.16 |
| 10/16/2026 21:59 | 28 | 83.21 |
| 10/16/2026 21:59 | 1 | 83.21 |
| 10/16/2026 21:59 | 6 | 83.21 |
| 10/16/2026 21:59 | 40 | 83.17 |
| 10/16/2026 21:59 | 86 | 83.18 |
| 10/16/2026 21:59 | 37 | 83.17 |
| 10/16/2026 21:59 | 8 | 83.17 |
| 10/16/2026 21:59 | 7 | 83.17 |
| 10/16/2026 21:59 | 48 | 83.17 |
| 10/16/2026 21:59 | 100 | 83.19 |
| 10/16/2026 21:59 | 100 | 83.18 |
| 10/16/2026 21:59 | 6 | 83.10 |
| 10/16/2026 21:59 | 88 | 83.18 |
| 10/16/2026 21:59 | 12 | 83.14 |
| 10/16/2026 21:58 | 1 | 83.17 |
| 10/16/2026 21:58 | 1 | 83.15 |
| 10/16/2026 21:58 | 59 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.14 |
| 10/16/2026 21:58 | 1 | 83.14 |
| 10/16/2026 21:58 | 2 | 83.13 |
| 10/16/2026 21:58 | 91 | 83.10 |
| 10/16/2026 21:58 | 2 | 83.10 |
| 10/16/2026 21:57 | 1 | 83.115 |
| 10/16/2026 21:57 | 1 | 83.115 |
| 10/16/2026 21:57 | 1 | 83.08 |
| 10/16/2026 21:57 | 7 | 83.08 |
| 10/16/2026 21:57 | 7 | 83.08 |
| 10/16/2026 21:57 | 21 | 83.08 |
| 10/16/2026 21:57 | 12 | 83.08 |
| 10/16/2026 21:57 | 37 | 83.09 |
| 10/16/2026 21:57 | 2 | 83.09 |
| 10/16/2026 21:57 | 1 | 83.08 |
| 10/16/2026 21:57 | 1 | 83.08 |
| 10/16/2026 21:56 | 9 | 83.13 |
| 10/16/2026 21:56 | 11 | 83.13 |
| 10/16/2026 21:56 | 1 | 83.13 |
| 10/16/2026 21:56 | 3 | 83.13 |
| 10/16/2026 21:56 | 1 | 83.12 |
| 10/16/2026 21:56 | 96 | 83.12 |
| 10/16/2026 21:56 | 69 | 83.11 |
| 10/16/2026 21:56 | 31 | 83.065 |
| 10/16/2026 21:56 | 2 | 83.065 |
| 10/16/2026 21:56 | 1 | 83.04 |
| 10/16/2026 21:56 | 1 | 83.04 |
| 10/16/2026 21:56 | 209 | 83.03 |
| 10/16/2026 21:56 | 4 | 82.99 |
| 10/16/2026 21:55 | 28 | 82.91 |
| 10/16/2026 21:55 | 72 | 82.91 |
| 10/16/2026 21:55 | 18 | 82.91 |
| 10/16/2026 21:55 | 4 | 82.91 |
| 10/16/2026 21:55 | 14 | 82.89 |
| 10/16/2026 21:55 | 14 | 82.89 |
| 10/16/2026 21:55 | 70 | 82.89 |
| 10/16/2026 21:55 | 18 | 82.89 |
| 10/16/2026 21:55 | 25 | 82.89 |
| 10/16/2026 21:54 | 40 | 82.89 |
| 10/16/2026 21:53 | 4 | 82.77 |
| 10/16/2026 21:51 | 32 | 82.78 |
| 10/16/2026 21:50 | 37 | 82.94 |
| 10/16/2026 21:50 | 2 | 82.93 |
| 10/16/2026 21:50 | 1 | 82.88 |
| 10/16/2026 21:49 | 3 | 82.92 |
| 10/16/2026 21:48 | 32 | 82.93 |
| 10/16/2026 21:48 | 60 | 82.92 |
| 10/16/2026 21:48 | 30 | 82.92 |
| 10/16/2026 21:48 | 18 | 82.87 |
| 10/16/2026 21:48 | 11 | 82.86 |
| 10/16/2026 21:48 | 2 | 82.86 |
| 10/16/2026 21:48 | 11 | 82.86 |
| 10/16/2026 21:48 | 4 | 82.86 |
| 10/16/2026 21:47 | 53 | 82.70 |
| 10/16/2026 21:47 | 40 | 82.70 |
| 10/16/2026 21:47 | 56 | 82.68 |
| 10/16/2026 21:47 | 20 | 82.68 |
| 10/16/2026 21:47 | 100 | 82.68 |
| 10/16/2026 21:47 | 100 | 82.68 |
| 10/16/2026 21:47 | 90 | 82.70 |
| 10/16/2026 21:47 | 90 | 82.765 |
| 10/16/2026 21:46 | 2 | 82.84 |
| 10/16/2026 21:45 | 2 | 82.76 |
| 10/16/2026 21:45 | 2 | 82.76 |
| 10/16/2026 21:45 | 98 | 82.76 |
| 10/16/2026 21:45 | 2 | 82.76 |
| 10/16/2026 21:45 | 100 | 82.75 |
| 10/16/2026 21:45 | 14 | 82.71 |
| 10/16/2026 21:44 | 64 | 82.70 |
| 10/16/2026 21:44 | 76 | 82.62 |
| 10/16/2026 21:44 | 23 | 82.62 |
| 10/16/2026 21:44 | 1 | 82.62 |
| 10/16/2026 21:44 | 76 | 82.62 |
| 10/16/2026 21:44 | 1 | 82.59 |
| 10/16/2026 21:44 | 100 | 82.58 |
| 10/16/2026 21:44 | 1 | 82.55 |
| 10/16/2026 21:44 | 5 | 82.56 |
| 10/16/2026 21:42 | 32 | 82.50 |
| 10/16/2026 21:42 | 1 | 82.47 |
| 10/16/2026 21:40 | 1 | 82.51 |
| 10/16/2026 21:40 | 2 | 82.49 |
| 10/16/2026 21:40 | 36 | 82.52 |
| 10/16/2026 21:37 | 35 | 82.56 |
| 10/16/2026 21:35 | 24 | 82.62 |
| 10/16/2026 21:35 | 1 | 82.65 |
| 10/16/2026 21:32 | 100 | 82.72 |
| 10/16/2026 21:32 | 5 | 82.72 |
| 10/16/2026 21:32 | 7 | 82.73 |
| 10/16/2026 21:32 | 1 | 82.73 |
| 10/16/2026 21:32 | 30 | 82.73 |
| 10/16/2026 21:31 | 3 | 82.86 |
| 10/16/2026 21:30 | 1 | 82.89 |
| 10/16/2026 21:29 | 31 | 82.86 |
| 10/16/2026 21:29 | 2 | 82.86 |
| 10/16/2026 21:29 | 1 | 82.86 |
| 10/16/2026 21:29 | 1 | 82.86 |
| 10/16/2026 21:29 | 7 | 82.86 |
| 10/16/2026 21:29 | 2 | 82.86 |
| 10/16/2026 21:29 | 52 | 82.86 |
| 10/16/2026 21:29 | 2 | 82.86 |
| 10/16/2026 21:29 | 2 | 82.86 |
| 10/16/2026 21:29 | 1 | 82.85 |
| 10/16/2026 21:29 | 6 | 82.85 |
| 10/16/2026 21:29 | 85 | 82.85 |
| 10/16/2026 21:29 | 7 | 82.85 |
| 10/16/2026 21:29 | 1 | 82.85 |
| 10/16/2026 21:29 | 1 | 82.84 |
| 10/16/2026 21:29 | 10 | 82.84 |
| 10/16/2026 21:29 | 1 | 82.84 |
| 10/16/2026 21:28 | 2 | 82.84 |
| 10/16/2026 21:28 | 7 | 82.85 |
| 10/16/2026 21:27 | 193 | 82.85 |
| 10/16/2026 21:27 | 7 | 82.85 |
| 10/16/2026 21:27 | 5 | 82.84 |
| 10/16/2026 21:26 | 20 | 82.75 |
| 10/16/2026 21:26 | 1 | 82.75 |
| 10/16/2026 21:26 | 2 | 82.75 |
| 10/16/2026 21:26 | 2 | 82.74 |
| 10/16/2026 21:26 | 3 | 82.74 |
| 10/16/2026 21:25 | 10 | 82.73 |
| 10/16/2026 21:25 | 5 | 82.73 |
| 10/16/2026 21:22 | 36 | 82.70 |
| 10/16/2026 21:18 | 28 | 82.71 |
| 10/16/2026 21:18 | 24 | 82.71 |
| 10/16/2026 21:18 | 2 | 82.71 |
| 10/16/2026 21:17 | 70 | 82.84 |
| 10/16/2026 21:17 | 1 | 82.86 |
| 10/16/2026 21:16 | 8 | 82.86 |
| 10/16/2026 21:16 | 10 | 82.98 |
| 10/16/2026 21:16 | 1 | 82.87 |
| 10/16/2026 21:16 | 1 | 82.87 |
| 10/16/2026 21:16 | 200 | 82.87 |
| 10/16/2026 21:16 | 100 | 82.87 |
| 10/16/2026 21:14 | 100 | 82.81 |
| 10/16/2026 21:14 | 45 | 82.81 |
| 10/16/2026 21:14 | 100 | 82.79 |
| 10/16/2026 21:14 | 27 | 82.78 |
| 10/16/2026 21:14 | 8 | 82.75 |
| 10/16/2026 21:14 | 2 | 82.75 |
| 10/16/2026 21:14 | 100 | 82.75 |
| 10/16/2026 21:13 | 2 | 82.67 |
| 10/16/2026 21:12 | 2 | 82.605 |
| 10/16/2026 21:12 | 100 | 82.57 |
| 10/16/2026 21:12 | 2 | 82.57 |
| 10/16/2026 21:11 | 100 | 82.56 |
| 10/16/2026 21:10 | 8 | 82.51 |
| 10/16/2026 21:10 | 100 | 82.48 |
| 10/16/2026 21:10 | 25 | 82.43 |
| 10/16/2026 21:09 | 1 | 82.37 |
| 10/16/2026 21:09 | 100 | 82.37 |
| 10/16/2026 21:02 | 32 | 82.36 |
| 10/16/2026 21:02 | 68 | 82.36 |
| 10/16/2026 21:02 | 100 | 82.36 |
| 10/16/2026 21:02 | 100 | 82.32 |
| 10/16/2026 21:02 | 7 | 82.30 |
| 10/16/2026 21:02 | 20 | 82.30 |
| 10/16/2026 21:02 | 1 | 82.30 |
| 10/16/2026 21:01 | 1 | 82.32 |
| 10/16/2026 21:01 | 19 | 82.34 |
| 10/16/2026 21:01 | 22 | 82.35 |
| 10/16/2026 21:01 | 24 | 82.37 |
| 10/16/2026 21:00 | 1 | 82.40 |
| 10/16/2026 21:00 | 1 | 82.40 |
| 10/16/2026 21:00 | 1 | 82.40 |
| 10/16/2026 20:58 | 2 | 82.48 |
| 10/16/2026 20:58 | 73 | 82.50 |
| 10/16/2026 20:58 | 27 | 82.50 |
| 10/16/2026 20:58 | 1 | 82.50 |
| 10/16/2026 20:58 | 1 | 82.48 |
| 10/16/2026 20:56 | 100 | 82.51 |
| 10/16/2026 20:56 | 100 | 82.50 |
| 10/16/2026 20:54 | 100 | 82.43 |
| 10/16/2026 20:54 | 1 | 82.43 |
| 10/16/2026 20:53 | 2 | 82.38 |
| 10/16/2026 20:53 | 25 | 82.40 |
| 10/16/2026 20:53 | 2 | 82.40 |
| 10/16/2026 20:53 | 1 | 82.425 |
| 10/16/2026 20:52 | 5 | 82.41 |
| 10/16/2026 20:52 | 95 | 82.41 |
| 10/16/2026 20:52 | 3 | 82.41 |
| 10/16/2026 20:52 | 5 | 82.40 |
| 10/16/2026 20:49 | 1 | 82.34 |
| 10/16/2026 20:46 | 1 | 82.315 |
| 10/16/2026 20:45 | 10 | 82.32 |
| 10/16/2026 20:44 | 1 | 82.29 |
| 10/16/2026 20:44 | 3 | 82.29 |
| 10/16/2026 20:44 | 100 | 82.28 |
| 10/16/2026 20:43 | 25 | 82.25 |
| 10/16/2026 20:43 | 1 | 82.23 |
| 10/16/2026 20:42 | 1 | 82.195 |
| 10/16/2026 20:41 | 100 | 82.19 |
| 10/16/2026 20:41 | 200 | 82.19 |
| 10/16/2026 20:41 | 100 | 82.18 |
| 10/16/2026 20:41 | 28 | 82.14 |
| 10/16/2026 20:41 | 20 | 82.14 |
| 10/16/2026 20:41 | 14 | 82.17 |
| 10/16/2026 20:41 | 76 | 82.17 |
| 10/16/2026 20:41 | 100 | 82.20 |
| 10/16/2026 20:41 | 100 | 82.19 |
| 10/16/2026 20:41 | 200 | 82.19 |
| 10/16/2026 20:41 | 42 | 82.15 |
| 10/16/2026 20:41 | 12 | 82.17 |
| 10/16/2026 20:41 | 10 | 82.21 |
| 10/16/2026 20:41 | 10 | 82.22 |
| 10/16/2026 20:41 | 19 | 82.22 |
| 10/16/2026 20:41 | 22 | 82.22 |
| 10/16/2026 20:41 | 2 | 82.24 |
| 10/16/2026 20:41 | 2 | 82.22 |
| 10/16/2026 20:41 | 1 | 82.24 |
| 10/16/2026 20:39 | 1 | 82.30 |
| 10/16/2026 20:39 | 19 | 82.30 |
| 10/16/2026 20:39 | 1 | 82.32 |
| 10/16/2026 20:38 | 6 | 82.32 |
| 10/16/2026 20:38 | 1 | 82.33 |
| 10/16/2026 20:38 | 14 | 82.35 |
| 10/16/2026 20:38 | 3 | 82.33 |
| 10/16/2026 20:38 | 1 | 82.35 |
| 10/16/2026 20:36 | 10 | 82.44 |
| 10/16/2026 20:35 | 11 | 82.51 |
| 10/16/2026 20:32 | 1 | 82.435 |
| 10/16/2026 20:30 | 100 | 82.435 |
| 10/16/2026 20:28 | 1 | 82.44 |
| 10/16/2026 20:27 | 6 | 82.48 |
| 10/16/2026 20:27 | 2 | 82.48 |
| 10/16/2026 20:27 | 28 | 82.49 |
| 10/16/2026 20:26 | 2 | 82.59 |
| 10/16/2026 20:26 | 34 | 82.59 |
| 10/16/2026 20:26 | 10 | 82.60 |
| 10/16/2026 20:26 | 90 | 82.60 |
| 10/16/2026 20:26 | 1 | 82.64 |
| 10/16/2026 20:25 | 1 | 82.58 |
| 10/16/2026 20:25 | 1 | 82.58 |
| 10/16/2026 20:25 | 2 | 82.61 |
| 10/16/2026 20:24 | 5 | 82.70 |
| 10/16/2026 20:24 | 1 | 82.715 |
| 10/16/2026 20:23 | 1 | 82.715 |
| 10/16/2026 20:13 | 1 | 82.695 |
| 10/16/2026 20:12 | 50 | 82.71 |
| 10/16/2026 20:12 | 50 | 82.71 |
| 10/16/2026 20:09 | 100 | 82.72 |
| 10/16/2026 20:07 | 4 | 82.815 |
| 10/16/2026 20:07 | 28 | 82.82 |
| 10/16/2026 20:07 | 24 | 82.83 |
| 10/16/2026 20:06 | 24 | 82.88 |
| 10/16/2026 20:06 | 15 | 82.91 |
| 10/16/2026 20:06 | 11 | 82.93 |
| 10/16/2026 20:04 | 3 | 83.05 |
| 10/16/2026 20:04 | 100 | 83.04 |
| 10/16/2026 20:04 | 2 | 83.04 |
| 10/16/2026 20:04 | 3 | 83.04 |
| 10/16/2026 20:04 | 100 | 83.04 |
| 10/16/2026 20:04 | 25 | 83.03 |
| 10/16/2026 20:04 | 25 | 83.03 |
| 10/16/2026 20:04 | 25 | 83.03 |
| 10/16/2026 20:04 | 25 | 83.03 |
| 10/16/2026 20:02 | 1 | 83.02 |
| 10/16/2026 20:01 | 28 | 82.95 |
| 10/16/2026 20:01 | 5 | 82.97 |
| 10/16/2026 20:00 | 30 | 82.96 |
| 10/16/2026 20:00 | 6 | 83.00 |
| 10/16/2026 19:58 | 16 | 83.075 |
| 10/16/2026 19:58 | 2 | 83.075 |
| 10/16/2026 19:58 | 28 | 83.06 |
| 10/16/2026 19:58 | 1 | 83.06 |
| 10/16/2026 19:58 | 40 | 83.06 |
| 10/16/2026 19:57 | 25 | 83.085 |
| 10/16/2026 19:55 | 28 | 83.08 |
| 10/16/2026 19:55 | 12 | 83.08 |
| 10/16/2026 19:55 | 6 | 83.08 |
| 10/16/2026 19:55 | 2 | 83.10 |
| 10/16/2026 19:55 | 20 | 83.11 |
| 10/16/2026 19:54 | 10 | 83.15 |
| 10/16/2026 19:54 | 7 | 83.15 |
| 10/16/2026 19:53 | 7 | 83.18 |
| 10/16/2026 19:53 | 1 | 83.20 |
| 10/16/2026 19:52 | 14 | 83.20 |
| 10/16/2026 19:47 | 50 | 83.15 |
| 10/16/2026 19:45 | 100 | 83.15 |
| 10/16/2026 19:45 | 3 | 83.15 |
| 10/16/2026 19:45 | 15 | 83.15 |
| 10/16/2026 19:45 | 100 | 83.15 |
| 10/16/2026 19:45 | 1 | 83.15 |
| 10/16/2026 19:45 | 3 | 83.17 |
| 10/16/2026 19:40 | 1 | 83.12 |
| 10/16/2026 19:40 | 12 | 83.13 |
| 10/16/2026 19:40 | 10 | 83.13 |
| 10/16/2026 19:39 | 20 | 83.14 |
| 10/16/2026 19:39 | 8 | 83.14 |
| 10/16/2026 19:39 | 18 | 83.15 |
| 10/16/2026 19:39 | 2 | 83.15 |
| 10/16/2026 19:39 | 24 | 83.20 |
| 10/16/2026 19:39 | 9 | 83.21 |
| 10/16/2026 19:39 | 1 | 83.24 |
| 10/16/2026 19:38 | 100 | 83.25 |
| 10/16/2026 19:38 | 2 | 83.27 |
| 10/16/2026 19:37 | 10 | 83.26 |
| 10/16/2026 19:37 | 4 | 83.27 |
| 10/16/2026 19:37 | 15 | 83.27 |
| 10/16/2026 19:37 | 3 | 83.29 |
| 10/16/2026 19:37 | 23 | 83.29 |
| 10/16/2026 19:37 | 33 | 83.29 |
| 10/16/2026 19:37 | 25 | 83.29 |
| 10/16/2026 19:37 | 75 | 83.29 |
| 10/16/2026 19:35 | 32 | 83.24 |
| 10/16/2026 19:35 | 32 | 83.24 |
| 10/16/2026 19:33 | 25 | 83.22 |
| 10/16/2026 19:31 | 14 | 83.14 |
| 10/16/2026 19:29 | 3 | 83.23 |
| 10/16/2026 19:27 | 24 | 83.17 |
| 10/16/2026 19:27 | 76 | 83.17 |
| 10/16/2026 19:27 | 34 | 83.16 |
| 10/16/2026 19:27 | 66 | 83.16 |
| 10/16/2026 19:27 | 100 | 83.14 |
| 10/16/2026 19:27 | 292 | 83.16 |
| 10/16/2026 19:27 | 8 | 83.16 |
| 10/16/2026 19:27 | 5 | 83.10 |
| 10/16/2026 19:26 | 1 | 83.04 |
| 10/16/2026 19:23 | 100 | 83.05 |
| 10/16/2026 19:22 | 90 | 82.97 |
| 10/16/2026 19:15 | 2 | 82.98 |
| 10/16/2026 19:15 | 28 | 83.02 |
| 10/16/2026 19:15 | 3 | 83.04 |
| 10/16/2026 19:12 | 2 | 83.08 |
| 10/16/2026 19:12 | 12 | 83.085 |
| 10/16/2026 19:12 | 100 | 83.09 |
| 10/16/2026 19:11 | 1 | 83.10 |
| 10/16/2026 19:11 | 15 | 83.10 |
| 10/16/2026 19:11 | 6 | 83.13 |
| 10/16/2026 19:11 | 4 | 83.13 |
| 10/16/2026 19:11 | 90 | 83.14 |
| 10/16/2026 19:08 | 25 | 83.11 |
| 10/16/2026 19:08 | 4 | 83.13 |
| 10/16/2026 19:02 | 98 | 83.275 |
| 10/16/2026 19:02 | 2 | 83.275 |
| 10/16/2026 19:02 | 3 | 83.32 |
| 10/16/2026 19:02 | 16 | 83.33 |
| 10/16/2026 19:02 | 6 | 83.33 |
| 10/16/2026 19:01 | 2 | 83.36 |
| 10/16/2026 19:00 | 1 | 83.44 |
| 10/16/2026 19:00 | 30 | 83.46 |
| 10/16/2026 19:00 | 10 | 83.46 |
| 10/16/2026 19:00 | 90 | 83.47 |
| 10/16/2026 18:59 | 2 | 83.49 |
| 10/16/2026 18:59 | 3 | 83.49 |
| 10/16/2026 18:59 | 89 | 83.49 |
| 10/16/2026 18:59 | 11 | 83.49 |
| 10/16/2026 18:59 | 51 | 83.48 |
| 10/16/2026 18:59 | 1 | 83.45 |
| 10/16/2026 18:58 | 90 | 83.415 |
| 10/16/2026 18:58 | 2 | 83.415 |
| 10/16/2026 18:55 | 23 | 83.43 |
| 10/16/2026 18:47 | 19 | 83.47 |
| 10/16/2026 18:46 | 25 | 83.465 |
| 10/16/2026 18:45 | 4 | 83.445 |
| 10/16/2026 18:39 | 2 | 83.415 |
| 10/16/2026 18:38 | 20 | 83.45 |
| 10/16/2026 18:38 | 80 | 83.45 |
| 10/16/2026 18:38 | 4 | 83.46 |
| 10/16/2026 18:37 | 100 | 83.47 |
| 10/16/2026 18:37 | 3 | 83.46 |
| 10/16/2026 18:37 | 38 | 83.45 |
| 10/16/2026 18:37 | 90 | 83.44 |
| 10/16/2026 18:36 | 12 | 83.31 |
| 10/16/2026 18:36 | 200 | 83.32 |
| 10/16/2026 18:36 | 2 | 83.38 |
| 10/16/2026 18:36 | 30 | 83.39 |
| 10/16/2026 18:36 | 3 | 83.42 |
| 10/16/2026 18:36 | 97 | 83.42 |
| 10/16/2026 18:36 | 3 | 83.42 |
| 10/16/2026 18:36 | 20 | 83.42 |
| 10/16/2026 18:36 | 1 | 83.42 |
| 10/16/2026 18:36 | 200 | 83.47 |
| 10/16/2026 18:36 | 100 | 83.47 |
| 10/16/2026 18:36 | 100 | 83.48 |
| 10/16/2026 18:36 | 35 | 83.48 |
| 10/16/2026 18:36 | 15 | 83.49 |
| 10/16/2026 18:36 | 85 | 83.49 |
| 10/16/2026 18:32 | 55 | 83.56 |
| 10/16/2026 18:32 | 3 | 83.56 |
| 10/16/2026 18:32 | 2 | 83.56 |
| 10/16/2026 18:24 | 24 | 83.50 |
| 10/16/2026 18:24 | 21 | 83.51 |
| 10/16/2026 18:24 | 7 | 83.51 |
| 10/16/2026 18:24 | 24 | 83.52 |
| 10/16/2026 18:24 | 1 | 83.52 |
| 10/16/2026 18:23 | 1 | 83.59 |
| 10/16/2026 18:22 | 2 | 83.59 |
| 10/16/2026 18:21 | 1 | 83.59 |
| 10/16/2026 18:20 | 1 | 83.59 |
| 10/16/2026 18:19 | 100 | 83.595 |
| 10/16/2026 18:19 | 25 | 83.595 |
| 10/16/2026 18:19 | 2 | 83.595 |
| 10/16/2026 18:19 | 1 | 83.595 |
| 10/16/2026 18:19 | 100 | 83.595 |
| 10/16/2026 18:19 | 2 | 83.59 |
| 10/16/2026 18:19 | 2 | 83.59 |
| 10/16/2026 18:19 | 29 | 83.61 |
| 10/16/2026 18:16 | 1 | 83.64 |
| 10/16/2026 18:16 | 196 | 83.64 |
| 10/16/2026 18:16 | 4 | 83.64 |
| 10/16/2026 18:16 | 7 | 83.66 |
| 10/16/2026 18:15 | 25 | 83.72 |
| 10/16/2026 18:15 | 100 | 83.74 |
| 10/16/2026 18:15 | 5 | 83.62 |
| 10/16/2026 18:15 | 100 | 83.62 |
| 10/16/2026 18:13 | 2 | 83.49 |
| 10/16/2026 18:12 | 1 | 83.485 |
| 10/16/2026 18:12 | 1 | 83.485 |
| 10/16/2026 18:12 | 76 | 83.52 |
| 10/16/2026 18:12 | 6 | 83.52 |
| 10/16/2026 18:11 | 1 | 83.59 |
| 10/16/2026 18:10 | 7 | 83.63 |
| 10/16/2026 18:10 | 93 | 83.63 |
| 10/16/2026 18:10 | 5 | 83.65 |
| 10/16/2026 18:10 | 100 | 83.73 |
| 10/16/2026 18:10 | 24 | 83.73 |
| 10/16/2026 18:10 | 11 | 83.73 |
| 10/16/2026 18:10 | 9 | 83.73 |
| 10/16/2026 18:10 | 2 | 83.73 |
| 10/16/2026 18:09 | 100 | 83.71 |
| 10/16/2026 18:09 | 100 | 83.72 |
| 10/16/2026 18:08 | 80 | 83.65 |
| 10/16/2026 18:08 | 10 | 83.65 |
| 10/16/2026 18:08 | 90 | 83.64 |
| 10/16/2026 18:07 | 84 | 83.62 |
| 10/16/2026 18:07 | 16 | 83.63 |
| 10/16/2026 18:07 | 1 | 83.54 |
| 10/16/2026 18:07 | 50 | 83.56 |
| 10/16/2026 18:07 | 49 | 83.58 |
| 10/16/2026 18:07 | 51 | 83.58 |
| 10/16/2026 18:07 | 25 | 83.58 |
| 10/16/2026 18:07 | 24 | 83.58 |
| 10/16/2026 18:07 | 41 | 83.60 |
| 10/16/2026 18:07 | 59 | 83.60 |
| 10/16/2026 18:07 | 100 | 83.60 |
| 10/16/2026 18:07 | 100 | 83.60 |
| 10/16/2026 18:07 | 100 | 83.61 |
| 10/16/2026 18:07 | 100 | 83.63 |
| 10/16/2026 18:07 | 100 | 83.64 |
| 10/16/2026 18:07 | 1 | 83.64 |
| 10/16/2026 18:07 | 2 | 83.66 |
| 10/16/2026 18:06 | 91 | 83.65 |
| 10/16/2026 18:06 | 9 | 83.66 |
| 10/16/2026 18:04 | 2 | 83.71 |
| 10/16/2026 18:04 | 1 | 83.71 |
| 10/16/2026 18:04 | 1 | 83.71 |
| 10/16/2026 18:04 | 100 | 83.71 |
| 10/16/2026 18:04 | 1 | 83.61 |
| 10/16/2026 18:03 | 1 | 83.605 |
| 10/16/2026 18:01 | 1 | 83.565 |
| 10/16/2026 17:59 | 100 | 83.64 |
| 10/16/2026 17:59 | 5 | 83.62 |
| 10/16/2026 17:57 | 4 | 83.56 |
| 10/16/2026 17:56 | 100 | 83.61 |
| 10/16/2026 17:56 | 5 | 83.60 |
| 10/16/2026 17:56 | 100 | 83.60 |
| 10/16/2026 17:55 | 100 | 83.57 |
| 10/16/2026 17:55 | 24 | 83.58 |
| 10/16/2026 17:55 | 100 | 83.59 |
| 10/16/2026 17:55 | 100 | 83.59 |
| 10/16/2026 17:55 | 100 | 83.60 |
| 10/16/2026 17:55 | 100 | 83.60 |
| 10/16/2026 17:55 | 40 | 83.63 |
| 10/16/2026 17:55 | 10 | 83.64 |
| 10/16/2026 17:55 | 1 | 83.64 |
| 10/16/2026 17:55 | 45 | 83.65 |
| 10/16/2026 17:55 | 54 | 83.65 |
| 10/16/2026 17:51 | 1 | 83.75 |
| 10/16/2026 17:51 | 3 | 83.64 |
| 10/16/2026 17:51 | 2 | 83.63 |
| 10/16/2026 17:51 | 1 | 83.63 |
| 10/16/2026 17:51 | 1 | 83.63 |
| 10/16/2026 17:51 | 1 | 83.63 |
| 10/16/2026 17:51 | 15 | 83.63 |
| 10/16/2026 17:51 | 5 | 83.63 |
| 10/16/2026 17:51 | 80 | 83.63 |
| 10/16/2026 17:51 | 6 | 83.62 |
| 10/16/2026 17:51 | 19 | 83.62 |
| 10/16/2026 17:46 | 7 | 83.43 |
| 10/16/2026 17:46 | 22 | 83.41 |
| 10/16/2026 17:44 | 2 | 83.32 |
| 10/16/2026 17:43 | 4 | 83.32 |
| 10/16/2026 17:42 | 73 | 83.32 |
| 10/16/2026 17:42 | 58 | 83.35 |
| 10/16/2026 17:41 | 1 | 83.41 |
| 10/16/2026 17:40 | 3 | 83.38 |
| 10/16/2026 17:38 | 3 | 83.36 |
| 10/16/2026 17:30 | 40 | 83.19 |
| 10/16/2026 17:29 | 9 | 83.34 |
| 10/16/2026 17:29 | 90 | 83.33 |
| 10/16/2026 17:29 | 1 | 83.31 |
| 10/16/2026 17:24 | 54 | 83.36 |
| 10/16/2026 17:24 | 1 | 83.31 |
| 10/16/2026 17:24 | 25 | 83.31 |
| 10/16/2026 17:24 | 25 | 83.31 |
| 10/16/2026 17:24 | 25 | 83.31 |
| 10/16/2026 17:24 | 24 | 83.31 |
| 10/16/2026 17:24 | 1 | 83.31 |
| 10/16/2026 17:23 | 100 | 83.29 |
| 10/16/2026 17:23 | 24 | 83.29 |
| 10/16/2026 17:23 | 2 | 83.31 |
| 10/16/2026 17:22 | 23 | 83.34 |
| 10/16/2026 17:22 | 26 | 83.37 |
| 10/16/2026 17:22 | 100 | 83.40 |
| 10/16/2026 17:22 | 5 | 83.42 |
| 10/16/2026 17:11 | 22 | 83.44 |
| 10/16/2026 17:11 | 3 | 83.47 |
| 10/16/2026 17:11 | 4 | 83.52 |
| 10/16/2026 17:11 | 26 | 83.47 |
| 10/16/2026 17:11 | 100 | 83.47 |
| 10/16/2026 17:11 | 74 | 83.47 |
| 10/16/2026 17:11 | 26 | 83.49 |
| 10/16/2026 17:06 | 10 | 83.53 |
| 10/16/2026 17:06 | 90 | 83.53 |
| 10/16/2026 17:06 | 100 | 83.51 |
| 10/16/2026 17:05 | 25 | 83.52 |
| 10/16/2026 17:05 | 50 | 83.52 |
| 10/16/2026 17:05 | 25 | 83.52 |
| 10/16/2026 17:05 | 25 | 83.52 |
| 10/16/2026 17:02 | 2 | 83.47 |
| 10/16/2026 17:02 | 1 | 83.47 |
| 10/16/2026 17:02 | 3 | 83.55 |
| 10/16/2026 17:02 | 100 | 83.51 |
| 10/16/2026 17:02 | 100 | 83.51 |
| 10/16/2026 17:02 | 97 | 83.52 |
| 10/16/2026 17:02 | 100 | 83.52 |
| 10/16/2026 17:02 | 3 | 83.53 |
| 10/16/2026 17:00 | 56 | 83.57 |
| 10/16/2026 17:00 | 44 | 83.57 |
| 10/16/2026 17:00 | 6 | 83.57 |
| 10/16/2026 17:00 | 50 | 83.58 |
| 10/16/2026 17:00 | 100 | 83.59 |
| 10/16/2026 17:00 | 100 | 83.60 |
| 10/16/2026 17:00 | 100 | 83.60 |
| 10/16/2026 17:00 | 24 | 83.60 |
| 10/16/2026 16:59 | 100 | 83.68 |
| 10/16/2026 16:59 | 3 | 83.73 |
| 10/16/2026 16:59 | 2 | 83.81 |
| 10/16/2026 16:59 | 98 | 83.81 |
| 10/16/2026 16:59 | 2 | 83.82 |
| 10/16/2026 16:55 | 90 | 83.96 |
| 10/16/2026 16:55 | 47 | 84.01 |
| 10/16/2026 16:55 | 75 | 84.05 |
| 10/16/2026 16:55 | 25 | 84.05 |
| 10/16/2026 16:55 | 75 | 84.06 |
| 10/16/2026 16:55 | 25 | 84.06 |
| 10/16/2026 16:55 | 100 | 84.08 |
| 10/16/2026 16:55 | 100 | 84.09 |
| 10/16/2026 16:55 | 6 | 84.14 |
| 10/16/2026 16:55 | 3 | 84.15 |
| 10/16/2026 16:55 | 5 | 84.17 |
| 10/16/2026 16:55 | 11 | 84.17 |
| 10/16/2026 16:55 | 89 | 84.17 |
| 10/16/2026 16:55 | 4 | 84.18 |
| 10/16/2026 16:55 | 100 | 84.18 |
| 10/16/2026 16:54 | 1 | 84.21 |
| 10/16/2026 16:54 | 4 | 84.21 |
| 10/16/2026 16:54 | 100 | 84.21 |
| 10/16/2026 16:54 | 100 | 84.22 |
| 10/16/2026 16:54 | 4 | 84.24 |
| 10/16/2026 16:54 | 100 | 84.22 |
| 10/16/2026 16:54 | 100 | 84.22 |
| 10/16/2026 16:54 | 22 | 84.22 |
| 10/16/2026 16:54 | 75 | 84.23 |
| 10/16/2026 16:54 | 25 | 84.23 |
| 10/16/2026 16:51 | 100 | 84.31 |
| 10/16/2026 16:49 | 25 | 84.265 |
| 10/16/2026 16:49 | 25 | 84.265 |
| 10/16/2026 16:48 | 100 | 84.20 |
| 10/16/2026 16:47 | 3 | 84.22 |
| 10/16/2026 16:47 | 22 | 84.22 |
| 10/16/2026 16:47 | 36 | 84.22 |
| 10/16/2026 16:47 | 64 | 84.22 |
| 10/16/2026 16:45 | 78 | 84.32 |
| 10/16/2026 16:45 | 17 | 84.32 |
| 10/16/2026 16:45 | 5 | 84.32 |
| 10/16/2026 16:45 | 5 | 84.31 |
| 10/16/2026 16:45 | 90 | 84.31 |
| 10/16/2026 16:43 | 86 | 84.29 |
| 10/16/2026 16:43 | 14 | 84.29 |
| 10/16/2026 16:43 | 1 | 84.26 |
| 10/16/2026 16:40 | 30 | 84.24 |
| 10/16/2026 16:40 | 49 | 84.25 |
| 10/16/2026 16:40 | 56 | 84.27 |
| 10/16/2026 16:39 | 1 | 84.27 |
| 10/16/2026 16:39 | 1 | 84.27 |
| 10/16/2026 16:39 | 79 | 84.225 |
| 10/16/2026 16:39 | 100 | 84.27 |
| 10/16/2026 16:39 | 26 | 84.25 |
| 10/16/2026 16:39 | 100 | 84.24 |
| 10/16/2026 16:39 | 1 | 84.24 |
| 10/16/2026 16:39 | 2 | 84.24 |
| 10/16/2026 16:39 | 50 | 84.24 |
| 10/16/2026 16:39 | 50 | 84.24 |
| 10/16/2026 16:39 | 50 | 84.19 |
| 10/16/2026 16:39 | 25 | 84.19 |
| 10/16/2026 16:39 | 25 | 84.19 |
| 10/16/2026 16:39 | 100 | 84.20 |
| 10/16/2026 16:39 | 75 | 84.17 |
| 10/16/2026 16:39 | 25 | 84.17 |
| 10/16/2026 16:39 | 75 | 84.16 |
| 10/16/2026 16:39 | 25 | 84.16 |
| 10/16/2026 16:39 | 75 | 84.16 |
| 10/16/2026 16:39 | 25 | 84.16 |
| 10/16/2026 16:39 | 100 | 84.16 |
| 10/16/2026 16:35 | 3 | 84.16 |
| 10/16/2026 16:32 | 25 | 83.78 |
| 10/16/2026 16:28 | 1 | 83.82 |
| 10/16/2026 16:28 | 99 | 83.82 |
| 10/16/2026 16:28 | 5 | 83.79 |
| 10/16/2026 16:28 | 28 | 83.79 |
| 10/16/2026 16:28 | 95 | 83.79 |
| 10/16/2026 16:28 | 5 | 83.79 |
| 10/16/2026 16:28 | 100 | 83.76 |
| 10/16/2026 16:27 | 15 | 83.64 |
| 10/16/2026 16:21 | 100 | 83.56 |
| 10/16/2026 16:21 | 79 | 83.54 |
| 10/16/2026 16:21 | 21 | 83.54 |
| 10/16/2026 16:19 | 100 | 83.44 |
| 10/16/2026 16:19 | 6 | 83.45 |
| 10/16/2026 16:19 | 100 | 83.48 |
| 10/16/2026 16:17 | 118 | 83.51 |
| 10/16/2026 16:17 | 100 | 83.51 |
| 10/16/2026 16:09 | 2 | 83.55 |
| 10/16/2026 16:08 | 100 | 83.615 |
| 10/16/2026 16:06 | 1 | 83.61 |
| 10/16/2026 16:06 | 1 | 83.61 |
| 10/16/2026 16:06 | 1 | 83.61 |
| 10/16/2026 16:06 | 2 | 83.61 |
| 10/16/2026 16:06 | 19 | 83.61 |
| 10/16/2026 16:06 | 18 | 83.61 |
| 10/16/2026 16:05 | 20 | 83.58 |
| 10/16/2026 16:05 | 8 | 83.58 |
| 10/16/2026 16:04 | 25 | 83.37 |
| 10/16/2026 16:04 | 25 | 83.37 |
| 10/16/2026 16:04 | 25 | 83.37 |
| 10/16/2026 15:59 | 100 | 83.32 |
| 10/16/2026 15:58 | 5 | 83.26 |
| 10/16/2026 15:58 | 14 | 83.17 |
| 10/16/2026 15:57 | 1 | 83.11 |
| 10/16/2026 15:57 | 1 | 83.14 |
| 10/16/2026 15:57 | 23 | 83.11 |
| 10/16/2026 15:57 | 31 | 83.17 |
| 10/16/2026 15:56 | 54 | 83.11 |
| 10/16/2026 15:56 | 37 | 83.13 |
| 10/16/2026 15:56 | 23 | 83.14 |
| 10/16/2026 15:56 | 1 | 83.14 |
| 10/16/2026 15:56 | 100 | 83.14 |
| 10/16/2026 15:56 | 36 | 83.14 |
| 10/16/2026 15:56 | 1 | 83.14 |
| 10/16/2026 15:56 | 99 | 83.15 |
| 10/16/2026 15:56 | 1 | 83.15 |
| 10/16/2026 15:56 | 36 | 83.15 |
| 10/16/2026 15:55 | 19 | 83.22 |
| 10/16/2026 15:55 | 100 | 83.25 |
| 10/16/2026 15:55 | 100 | 83.25 |
| 10/16/2026 15:55 | 25 | 83.42 |
| 10/16/2026 15:55 | 100 | 83.40 |
| 10/16/2026 15:52 | 1 | 83.415 |
| 10/16/2026 15:41 | 15 | 83.35 |
| 10/16/2026 15:41 | 74 | 83.34 |
| 10/16/2026 15:41 | 100 | 83.34 |
| 10/16/2026 15:41 | 100 | 83.34 |
| 10/16/2026 15:41 | 1 | 83.34 |
| 10/16/2026 15:41 | 99 | 83.34 |
| 10/16/2026 15:41 | 100 | 83.34 |
| 10/16/2026 15:41 | 100 | 83.37 |
| 10/16/2026 15:41 | 1 | 83.41 |
| 10/16/2026 15:40 | 4 | 83.51 |
| 10/16/2026 15:40 | 6 | 83.50 |
| 10/16/2026 15:40 | 12 | 83.59 |
| 10/16/2026 15:40 | 5 | 83.59 |
| 10/16/2026 15:36 | 2 | 83.60 |
| 10/16/2026 15:36 | 25 | 83.60 |
| 10/16/2026 15:36 | 25 | 83.60 |
| 10/16/2026 15:36 | 25 | 83.60 |
| 10/16/2026 15:35 | 15 | 83.60 |
| 10/16/2026 15:31 | 1 | 84.18 |
| 10/16/2026 15:30 | 5117 | 84.29 |
| 10/16/2026 15:28 | 30 | 84.12 |