Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
81.12
+0.17
(
+0.21% )
|
81.13
|
200 |
81.25
|
2,700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 12335 | 81.12 |
| 09/28/2026 21:59 | 99 | 81.15 |
| 09/28/2026 21:59 | 92 | 81.15 |
| 09/28/2026 21:59 | 1 | 81.14 |
| 09/28/2026 21:59 | 26 | 81.14 |
| 09/28/2026 21:59 | 62 | 81.05 |
| 09/28/2026 21:59 | 7 | 81.04 |
| 09/28/2026 21:59 | 8 | 81.14 |
| 09/28/2026 21:59 | 100 | 81.14 |
| 09/28/2026 21:59 | 6 | 81.04 |
| 09/28/2026 21:59 | 90 | 81.05 |
| 09/28/2026 21:59 | 10 | 81.05 |
| 09/28/2026 21:59 | 1 | 81.14 |
| 09/28/2026 21:59 | 4 | 81.04 |
| 09/28/2026 21:59 | 100 | 81.07 |
| 09/28/2026 21:59 | 8 | 81.08 |
| 09/28/2026 21:59 | 13 | 81.24 |
| 09/28/2026 21:59 | 23 | 81.24 |
| 09/28/2026 21:59 | 23 | 81.24 |
| 09/28/2026 21:59 | 7 | 81.24 |
| 09/28/2026 21:59 | 15 | 81.24 |
| 09/28/2026 21:59 | 16 | 81.24 |
| 09/28/2026 21:59 | 6 | 81.23 |
| 09/28/2026 21:59 | 75 | 81.22 |
| 09/28/2026 21:59 | 25 | 81.22 |
| 09/28/2026 21:59 | 7 | 81.20 |
| 09/28/2026 21:59 | 84 | 81.14 |
| 09/28/2026 21:59 | 4 | 81.14 |
| 09/28/2026 21:59 | 1 | 81.07 |
| 09/28/2026 21:59 | 18 | 81.07 |
| 09/28/2026 21:59 | 23 | 81.135 |
| 09/28/2026 21:59 | 27 | 81.24 |
| 09/28/2026 21:59 | 22 | 81.24 |
| 09/28/2026 21:59 | 60 | 81.24 |
| 09/28/2026 21:59 | 40 | 81.24 |
| 09/28/2026 21:59 | 23 | 81.125 |
| 09/28/2026 21:59 | 43 | 81.185 |
| 09/28/2026 21:59 | 11 | 81.185 |
| 09/28/2026 21:59 | 23 | 81.19 |
| 09/28/2026 21:59 | 36 | 81.19 |
| 09/28/2026 21:59 | 11 | 81.12 |
| 09/28/2026 21:59 | 100 | 81.19 |
| 09/28/2026 21:59 | 1 | 81.11 |
| 09/28/2026 21:59 | 100 | 81.11 |
| 09/28/2026 21:59 | 100 | 81.11 |
| 09/28/2026 21:59 | 50 | 81.12 |
| 09/28/2026 21:59 | 100 | 81.13 |
| 09/28/2026 21:59 | 100 | 81.13 |
| 09/28/2026 21:59 | 23 | 81.15 |
| 09/28/2026 21:59 | 11 | 81.17 |
| 09/28/2026 21:58 | 1 | 81.24 |
| 09/28/2026 21:58 | 52 | 81.34 |
| 09/28/2026 21:58 | 34 | 81.32 |
| 09/28/2026 21:58 | 4 | 81.24 |
| 09/28/2026 21:58 | 23 | 81.15 |
| 09/28/2026 21:58 | 10 | 81.16 |
| 09/28/2026 21:58 | 22 | 81.16 |
| 09/28/2026 21:57 | 28 | 81.22 |
| 09/28/2026 21:57 | 72 | 81.22 |
| 09/28/2026 21:57 | 21 | 81.22 |
| 09/28/2026 21:57 | 7 | 81.22 |
| 09/28/2026 21:57 | 91 | 81.24 |
| 09/28/2026 21:57 | 9 | 81.24 |
| 09/28/2026 21:55 | 20 | 81.25 |
| 09/28/2026 21:55 | 90 | 81.25 |
| 09/28/2026 21:55 | 10 | 81.25 |
| 09/28/2026 21:55 | 32 | 81.27 |
| 09/28/2026 21:55 | 68 | 81.27 |
| 09/28/2026 21:55 | 400 | 81.28 |
| 09/28/2026 21:55 | 1 | 81.28 |
| 09/28/2026 21:55 | 100 | 81.28 |
| 09/28/2026 21:55 | 20 | 81.31 |
| 09/28/2026 21:54 | 5 | 81.33 |
| 09/28/2026 21:54 | 2 | 81.32 |
| 09/28/2026 21:54 | 20 | 81.36 |
| 09/28/2026 21:54 | 100 | 81.34 |
| 09/28/2026 21:53 | 100 | 81.46 |
| 09/28/2026 21:53 | 60 | 81.46 |
| 09/28/2026 21:53 | 90 | 81.46 |
| 09/28/2026 21:53 | 100 | 81.45 |
| 09/28/2026 21:53 | 22 | 81.45 |
| 09/28/2026 21:53 | 78 | 81.45 |
| 09/28/2026 21:53 | 4 | 81.34 |
| 09/28/2026 21:52 | 29 | 81.31 |
| 09/28/2026 21:52 | 2 | 81.31 |
| 09/28/2026 21:51 | 4 | 81.32 |
| 09/28/2026 21:51 | 1 | 81.32 |
| 09/28/2026 21:51 | 54 | 81.32 |
| 09/28/2026 21:51 | 2 | 81.29 |
| 09/28/2026 21:50 | 17 | 81.29 |
| 09/28/2026 21:50 | 2 | 81.29 |
| 09/28/2026 21:50 | 7 | 81.28 |
| 09/28/2026 21:50 | 83 | 81.29 |
| 09/28/2026 21:50 | 17 | 81.29 |
| 09/28/2026 21:49 | 3 | 81.28 |
| 09/28/2026 21:49 | 7 | 81.30 |
| 09/28/2026 21:49 | 5 | 81.30 |
| 09/28/2026 21:49 | 3 | 81.30 |
| 09/28/2026 21:49 | 18 | 81.38 |
| 09/28/2026 21:49 | 5 | 81.30 |
| 09/28/2026 21:49 | 4 | 81.30 |
| 09/28/2026 21:49 | 5 | 81.31 |
| 09/28/2026 21:49 | 88 | 81.30 |
| 09/28/2026 21:49 | 12 | 81.31 |
| 09/28/2026 21:48 | 2 | 81.31 |
| 09/28/2026 21:48 | 4 | 81.31 |
| 09/28/2026 21:48 | 5 | 81.31 |
| 09/28/2026 21:47 | 4 | 81.31 |
| 09/28/2026 21:47 | 5 | 81.31 |
| 09/28/2026 21:46 | 5 | 81.31 |
| 09/28/2026 21:44 | 4 | 81.31 |
| 09/28/2026 21:44 | 59 | 81.31 |
| 09/28/2026 21:42 | 10 | 81.29 |
| 09/28/2026 21:42 | 20 | 81.35 |
| 09/28/2026 21:42 | 100 | 81.33 |
| 09/28/2026 21:41 | 4 | 81.37 |
| 09/28/2026 21:41 | 1 | 81.37 |
| 09/28/2026 21:41 | 5 | 81.37 |
| 09/28/2026 21:41 | 8 | 81.37 |
| 09/28/2026 21:41 | 4 | 81.37 |
| 09/28/2026 21:41 | 2 | 81.37 |
| 09/28/2026 21:41 | 2 | 81.37 |
| 09/28/2026 21:41 | 4 | 81.37 |
| 09/28/2026 21:41 | 1 | 81.37 |
| 09/28/2026 21:41 | 2 | 81.37 |
| 09/28/2026 21:41 | 4 | 81.37 |
| 09/28/2026 21:41 | 2 | 81.37 |
| 09/28/2026 21:41 | 1 | 81.37 |
| 09/28/2026 21:41 | 1 | 81.37 |
| 09/28/2026 21:41 | 1 | 81.37 |
| 09/28/2026 21:41 | 100 | 81.37 |
| 09/28/2026 21:41 | 100 | 81.37 |
| 09/28/2026 21:41 | 25 | 81.37 |
| 09/28/2026 21:41 | 100 | 81.37 |
| 09/28/2026 21:41 | 23 | 81.37 |
| 09/28/2026 21:41 | 20 | 81.37 |
| 09/28/2026 21:41 | 4 | 81.27 |
| 09/28/2026 21:41 | 20 | 81.30 |
| 09/28/2026 21:41 | 2 | 81.24 |
| 09/28/2026 21:41 | 5 | 81.24 |
| 09/28/2026 21:40 | 23 | 81.24 |
| 09/28/2026 21:40 | 4 | 81.24 |
| 09/28/2026 21:40 | 5 | 81.24 |
| 09/28/2026 21:40 | 2 | 81.24 |
| 09/28/2026 21:39 | 1 | 81.24 |
| 09/28/2026 21:39 | 1 | 81.24 |
| 09/28/2026 21:39 | 5 | 81.24 |
| 09/28/2026 21:39 | 4 | 81.24 |
| 09/28/2026 21:39 | 1 | 81.24 |
| 09/28/2026 21:38 | 5 | 81.24 |
| 09/28/2026 21:37 | 1 | 81.24 |
| 09/28/2026 21:37 | 5 | 81.24 |
| 09/28/2026 21:36 | 5 | 81.24 |
| 09/28/2026 21:35 | 5 | 81.24 |
| 09/28/2026 21:34 | 5 | 81.24 |
| 09/28/2026 21:34 | 5 | 81.26 |
| 09/28/2026 21:34 | 5 | 81.25 |
| 09/28/2026 21:34 | 24 | 81.35 |
| 09/28/2026 21:33 | 5 | 81.25 |
| 09/28/2026 21:33 | 13 | 81.34 |
| 09/28/2026 21:33 | 1 | 81.34 |
| 09/28/2026 21:33 | 62 | 81.31 |
| 09/28/2026 21:33 | 5 | 81.30 |
| 09/28/2026 21:33 | 5 | 81.31 |
| 09/28/2026 21:32 | 36 | 81.31 |
| 09/28/2026 21:29 | 20 | 81.35 |
| 09/28/2026 21:29 | 100 | 81.34 |
| 09/28/2026 21:29 | 100 | 81.35 |
| 09/28/2026 21:29 | 3 | 81.36 |
| 09/28/2026 21:29 | 20 | 81.38 |
| 09/28/2026 21:29 | 100 | 81.38 |
| 09/28/2026 21:28 | 2 | 81.39 |
| 09/28/2026 21:28 | 100 | 81.37 |
| 09/28/2026 21:28 | 43 | 81.37 |
| 09/28/2026 21:25 | 82 | 81.37 |
| 09/28/2026 21:25 | 18 | 81.36 |
| 09/28/2026 21:24 | 62 | 81.32 |
| 09/28/2026 21:24 | 38 | 81.32 |
| 09/28/2026 21:24 | 23 | 81.32 |
| 09/28/2026 21:24 | 2 | 81.32 |
| 09/28/2026 21:24 | 100 | 81.31 |
| 09/28/2026 21:24 | 100 | 81.31 |
| 09/28/2026 21:24 | 30 | 81.31 |
| 09/28/2026 21:24 | 100 | 81.31 |
| 09/28/2026 21:24 | 20 | 81.31 |
| 09/28/2026 21:24 | 18 | 81.31 |
| 09/28/2026 21:24 | 38 | 81.30 |
| 09/28/2026 21:24 | 19 | 81.30 |
| 09/28/2026 21:24 | 100 | 81.30 |
| 09/28/2026 21:24 | 1 | 81.30 |
| 09/28/2026 21:24 | 100 | 81.30 |
| 09/28/2026 21:24 | 57 | 81.30 |
| 09/28/2026 21:24 | 1 | 81.29 |
| 09/28/2026 21:24 | 51 | 81.28 |
| 09/28/2026 21:24 | 5 | 81.21 |
| 09/28/2026 21:24 | 78 | 81.28 |
| 09/28/2026 21:24 | 111 | 81.28 |
| 09/28/2026 21:24 | 111 | 81.28 |
| 09/28/2026 21:24 | 5 | 81.21 |
| 09/28/2026 21:20 | 20 | 81.28 |
| 09/28/2026 21:20 | 1 | 81.28 |
| 09/28/2026 21:19 | 11 | 81.20 |
| 09/28/2026 21:18 | 2 | 81.19 |
| 09/28/2026 21:18 | 2 | 81.19 |
| 09/28/2026 21:17 | 25 | 81.20 |
| 09/28/2026 21:17 | 2 | 81.20 |
| 09/28/2026 21:16 | 2 | 81.20 |
| 09/28/2026 21:16 | 1 | 81.22 |
| 09/28/2026 21:16 | 2 | 81.22 |
| 09/28/2026 21:15 | 4 | 81.29 |
| 09/28/2026 21:14 | 2 | 81.20 |
| 09/28/2026 21:14 | 2 | 81.20 |
| 09/28/2026 21:14 | 1 | 81.19 |
| 09/28/2026 21:14 | 2 | 81.19 |
| 09/28/2026 21:13 | 20 | 81.23 |
| 09/28/2026 21:13 | 100 | 81.19 |
| 09/28/2026 21:12 | 100 | 81.20 |
| 09/28/2026 21:12 | 2 | 81.20 |
| 09/28/2026 21:11 | 6 | 81.28 |
| 09/28/2026 21:09 | 5 | 81.21 |
| 09/28/2026 21:07 | 6 | 81.28 |
| 09/28/2026 21:07 | 6 | 81.28 |
| 09/28/2026 21:07 | 20 | 81.21 |
| 09/28/2026 21:07 | 100 | 81.24 |
| 09/28/2026 21:06 | 20 | 81.28 |
| 09/28/2026 21:06 | 100 | 81.26 |
| 09/28/2026 21:06 | 100 | 81.27 |
| 09/28/2026 21:03 | 21 | 81.32 |
| 09/28/2026 21:03 | 77 | 81.32 |
| 09/28/2026 21:03 | 100 | 81.33 |
| 09/28/2026 21:02 | 1 | 81.32 |
| 09/28/2026 21:01 | 1 | 81.32 |
| 09/28/2026 20:59 | 2 | 81.33 |
| 09/28/2026 20:59 | 1 | 81.36 |
| 09/28/2026 20:59 | 1 | 81.36 |
| 09/28/2026 20:58 | 96 | 81.48 |
| 09/28/2026 20:54 | 2 | 81.34 |
| 09/28/2026 20:54 | 2 | 81.34 |
| 09/28/2026 20:54 | 2 | 81.34 |
| 09/28/2026 20:53 | 17 | 81.48 |
| 09/28/2026 20:52 | 100 | 81.47 |
| 09/28/2026 20:50 | 1 | 81.33 |
| 09/28/2026 20:48 | 100 | 81.31 |
| 09/28/2026 20:37 | 10 | 81.34 |
| 09/28/2026 20:34 | 99 | 81.43 |
| 09/28/2026 20:34 | 1 | 81.43 |
| 09/28/2026 20:29 | 100 | 81.42 |
| 09/28/2026 20:26 | 79 | 81.58 |
| 09/28/2026 20:22 | 9 | 81.62 |
| 09/28/2026 20:20 | 20 | 81.52 |
| 09/28/2026 20:20 | 29 | 81.58 |
| 09/28/2026 20:15 | 10 | 81.60 |
| 09/28/2026 20:13 | 43 | 81.61 |
| 09/28/2026 20:07 | 1 | 81.44 |
| 09/28/2026 20:05 | 1 | 81.44 |
| 09/28/2026 20:05 | 1 | 81.44 |
| 09/28/2026 19:59 | 16 | 81.56 |
| 09/28/2026 19:43 | 100 | 81.49 |
| 09/28/2026 19:43 | 20 | 81.48 |
| 09/28/2026 19:43 | 20 | 81.48 |
| 09/28/2026 19:35 | 25 | 81.58 |
| 09/28/2026 19:33 | 13 | 81.42 |
| 09/28/2026 19:33 | 100 | 81.43 |
| 09/28/2026 19:33 | 94 | 81.47 |
| 09/28/2026 19:33 | 6 | 81.47 |
| 09/28/2026 19:12 | 25 | 81.80 |
| 09/28/2026 19:12 | 25 | 81.80 |
| 09/28/2026 19:11 | 25 | 81.71 |
| 09/28/2026 19:11 | 25 | 81.71 |
| 09/28/2026 19:11 | 25 | 81.71 |
| 09/28/2026 19:11 | 25 | 81.71 |
| 09/28/2026 19:11 | 25 | 81.67 |
| 09/28/2026 19:11 | 1 | 81.67 |
| 09/28/2026 19:11 | 11 | 81.66 |
| 09/28/2026 19:11 | 1 | 81.66 |
| 09/28/2026 19:11 | 8 | 81.66 |
| 09/28/2026 19:11 | 11 | 81.63 |
| 09/28/2026 19:06 | 2 | 81.36 |
| 09/28/2026 19:03 | 2 | 81.34 |
| 09/28/2026 18:59 | 1 | 81.35 |
| 09/28/2026 18:58 | 2 | 81.34 |
| 09/28/2026 18:50 | 2 | 81.26 |
| 09/28/2026 18:49 | 30 | 81.27 |
| 09/28/2026 18:49 | 100 | 81.30 |
| 09/28/2026 18:49 | 100 | 81.30 |
| 09/28/2026 18:49 | 100 | 81.31 |
| 09/28/2026 18:38 | 78 | 81.52 |
| 09/28/2026 18:31 | 99 | 81.62 |
| 09/28/2026 18:31 | 1 | 81.65 |
| 09/28/2026 18:31 | 100 | 81.65 |
| 09/28/2026 18:30 | 20 | 81.77 |
| 09/28/2026 18:30 | 49 | 81.77 |
| 09/28/2026 18:30 | 5 | 81.77 |
| 09/28/2026 18:27 | 20 | 81.98 |
| 09/28/2026 18:27 | 31 | 82.00 |
| 09/28/2026 18:27 | 69 | 82.00 |
| 09/28/2026 18:27 | 46 | 82.00 |
| 09/28/2026 18:27 | 100 | 81.99 |
| 09/28/2026 18:27 | 100 | 81.97 |
| 09/28/2026 18:27 | 1 | 81.97 |
| 09/28/2026 18:27 | 25 | 81.96 |
| 09/28/2026 18:27 | 9 | 81.90 |
| 09/28/2026 18:27 | 100 | 81.89 |
| 09/28/2026 18:27 | 1 | 81.87 |
| 09/28/2026 18:26 | 11 | 81.77 |
| 09/28/2026 18:20 | 20 | 81.70 |
| 09/28/2026 18:20 | 2 | 81.70 |
| 09/28/2026 18:20 | 51 | 81.70 |
| 09/28/2026 18:20 | 47 | 81.70 |
| 09/28/2026 18:20 | 100 | 81.70 |
| 09/28/2026 18:20 | 73 | 81.69 |
| 09/28/2026 18:20 | 27 | 81.69 |
| 09/28/2026 18:20 | 1 | 81.59 |
| 09/28/2026 18:20 | 1 | 81.58 |
| 09/28/2026 18:10 | 11 | 81.46 |
| 09/28/2026 18:04 | 11 | 81.45 |
| 09/28/2026 17:54 | 4 | 81.45 |
| 09/28/2026 17:54 | 11 | 81.45 |
| 09/28/2026 17:43 | 20 | 81.34 |
| 09/28/2026 17:38 | 38 | 81.41 |
| 09/28/2026 17:38 | 100 | 81.41 |
| 09/28/2026 17:38 | 12 | 81.40 |
| 09/28/2026 17:38 | 12 | 81.36 |
| 09/28/2026 17:38 | 39 | 81.29 |
| 09/28/2026 17:33 | 25 | 81.35 |
| 09/28/2026 17:33 | 51 | 81.26 |
| 09/28/2026 17:33 | 21 | 81.26 |
| 09/28/2026 17:33 | 79 | 81.26 |
| 09/28/2026 17:33 | 21 | 81.26 |
| 09/28/2026 17:33 | 79 | 81.27 |
| 09/28/2026 17:33 | 69 | 81.27 |
| 09/28/2026 17:30 | 95 | 81.28 |
| 09/28/2026 17:25 | 14 | 81.37 |
| 09/28/2026 17:24 | 17 | 81.39 |
| 09/28/2026 17:21 | 20 | 81.30 |
| 09/28/2026 17:21 | 17 | 81.18 |
| 09/28/2026 16:50 | 200 | 81.31 |
| 09/28/2026 16:50 | 100 | 81.32 |
| 09/28/2026 16:50 | 59 | 81.32 |
| 09/28/2026 16:50 | 141 | 81.32 |
| 09/28/2026 16:50 | 97 | 81.33 |
| 09/28/2026 16:50 | 62 | 81.39 |
| 09/28/2026 16:47 | 2 | 81.36 |
| 09/28/2026 16:42 | 20 | 81.61 |
| 09/28/2026 16:39 | 1 | 81.52 |
| 09/28/2026 16:39 | 1 | 81.46 |
| 09/28/2026 16:34 | 1 | 81.57 |
| 09/28/2026 16:31 | 20 | 81.55 |
| 09/28/2026 16:29 | 2 | 81.55 |
| 09/28/2026 16:23 | 4 | 81.64 |
| 09/28/2026 16:20 | 1 | 81.55 |
| 09/28/2026 15:57 | 3 | 81.41 |
| 09/28/2026 15:56 | 3 | 81.41 |
| 09/28/2026 15:55 | 3 | 81.41 |
| 09/28/2026 15:53 | 3 | 81.37 |
| 09/28/2026 15:53 | 93 | 81.63 |
| 09/28/2026 15:53 | 100 | 81.63 |
| 09/28/2026 15:53 | 7 | 81.66 |
| 09/28/2026 15:52 | 3 | 81.70 |
| 09/28/2026 15:52 | 25 | 82.01 |
| 09/28/2026 15:52 | 20 | 81.93 |
| 09/28/2026 15:52 | 200 | 81.92 |
| 09/28/2026 15:52 | 200 | 81.93 |
| 09/28/2026 15:52 | 25 | 81.91 |
| 09/28/2026 15:51 | 25 | 81.87 |
| 09/28/2026 15:43 | 500 | 82.00 |
| 09/28/2026 15:30 | 48 | 81.31 |
| 09/28/2026 15:30 | 2331 | 81.31 |
| 09/28/2026 15:30 | 2331 | 81.31 |