Large gap with delayed quotes
|
Last quote
05/13/2026
-
15:51:19
|
Bid
05/13/2026 -
15:51:25
|
Bid Volume |
Ask
05/13/2026 -
15:51:24
|
Ask Volume |
|---|---|---|---|---|
|
80.16
+0.18
(
+0.23% )
|
80.14
|
136 |
80.18
|
21 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/13/2026 15:51 | 113 | 80.18 |
| 05/13/2026 15:51 | 122 | 80.12 |
| 05/13/2026 15:51 | 9 | 80.10 |
| 05/13/2026 15:51 | 69 | 80.10 |
| 05/13/2026 15:51 | 90 | 80.06 |
| 05/13/2026 15:51 | 30 | 80.06 |
| 05/13/2026 15:51 | 30 | 80.06 |
| 05/13/2026 15:51 | 30 | 80.06 |
| 05/13/2026 15:51 | 30 | 80.06 |
| 05/13/2026 15:51 | 119 | 80.06 |
| 05/13/2026 15:51 | 68 | 80.06 |
| 05/13/2026 15:51 | 30 | 80.06 |
| 05/13/2026 15:51 | 26 | 80.06 |
| 05/13/2026 15:51 | 73 | 80.06 |
| 05/13/2026 15:51 | 104 | 80.06 |
| 05/13/2026 15:51 | 136 | 80.06 |
| 05/13/2026 15:50 | 21 | 80.02 |
| 05/13/2026 15:50 | 38 | 80.02 |
| 05/13/2026 15:50 | 136 | 80.04 |
| 05/13/2026 15:50 | 129 | 80.00 |
| 05/13/2026 15:50 | 136 | 80.02 |
| 05/13/2026 15:50 | 1 | 80.00 |
| 05/13/2026 15:50 | 119 | 80.00 |
| 05/13/2026 15:50 | 139 | 80.00 |
| 05/13/2026 15:50 | 136 | 79.96 |
| 05/13/2026 15:50 | 66 | 79.96 |
| 05/13/2026 15:50 | 123 | 79.98 |
| 05/13/2026 15:50 | 127 | 80.00 |
| 05/13/2026 15:50 | 59 | 80.04 |
| 05/13/2026 15:50 | 90 | 80.02 |
| 05/13/2026 15:50 | 160 | 80.02 |
| 05/13/2026 15:50 | 64 | 80.02 |
| 05/13/2026 15:50 | 165 | 80.02 |
| 05/13/2026 15:50 | 160 | 80.04 |
| 05/13/2026 15:50 | 89 | 80.06 |
| 05/13/2026 15:50 | 158 | 80.06 |
| 05/13/2026 15:50 | 106 | 80.06 |
| 05/13/2026 15:50 | 485 | 80.06 |
| 05/13/2026 15:50 | 264 | 80.06 |
| 05/13/2026 15:50 | 106 | 80.06 |
| 05/13/2026 15:50 | 107 | 80.06 |
| 05/13/2026 15:50 | 153 | 80.06 |
| 05/13/2026 15:50 | 119 | 80.06 |
| 05/13/2026 15:50 | 264 | 80.06 |
| 05/13/2026 15:50 | 119 | 80.12 |
| 05/13/2026 15:50 | 28 | 80.20 |
| 05/13/2026 15:50 | 136 | 80.20 |
| 05/13/2026 15:50 | 136 | 80.18 |
| 05/13/2026 15:50 | 20 | 80.14 |
| 05/13/2026 15:50 | 136 | 80.16 |
| 05/13/2026 15:50 | 21 | 80.18 |
| 05/13/2026 15:50 | 2 | 80.24 |
| 05/13/2026 15:50 | 48 | 80.24 |
| 05/13/2026 15:50 | 45 | 80.24 |
| 05/13/2026 15:50 | 43 | 80.24 |
| 05/13/2026 15:50 | 17 | 80.24 |
| 05/13/2026 15:50 | 60 | 80.24 |
| 05/13/2026 15:50 | 55 | 80.18 |
| 05/13/2026 15:50 | 105 | 80.18 |
| 05/13/2026 15:50 | 119 | 80.18 |
| 05/13/2026 15:50 | 136 | 80.18 |
| 05/13/2026 15:50 | 20 | 80.10 |
| 05/13/2026 15:50 | 19 | 80.10 |
| 05/13/2026 15:50 | 1 | 80.12 |
| 05/13/2026 15:50 | 20 | 80.12 |
| 05/13/2026 15:50 | 68 | 80.18 |
| 05/13/2026 15:50 | 119 | 80.20 |
| 05/13/2026 15:50 | 391 | 80.20 |
| 05/13/2026 15:50 | 1 | 80.22 |
| 05/13/2026 15:50 | 32 | 80.22 |
| 05/13/2026 15:50 | 32 | 80.22 |
| 05/13/2026 15:50 | 69 | 80.22 |
| 05/13/2026 15:50 | 95 | 80.22 |
| 05/13/2026 15:49 | 88 | 80.20 |
| 05/13/2026 15:49 | 136 | 80.20 |
| 05/13/2026 15:49 | 1 | 80.24 |
| 05/13/2026 15:49 | 20 | 80.24 |
| 05/13/2026 15:49 | 86 | 80.22 |
| 05/13/2026 15:49 | 50 | 80.22 |
| 05/13/2026 15:49 | 136 | 80.22 |
| 05/13/2026 15:49 | 34 | 80.20 |
| 05/13/2026 15:49 | 20 | 80.20 |
| 05/13/2026 15:49 | 136 | 80.18 |
| 05/13/2026 15:49 | 28 | 80.18 |
| 05/13/2026 15:49 | 50 | 80.14 |
| 05/13/2026 15:49 | 69 | 80.16 |
| 05/13/2026 15:49 | 136 | 80.14 |
| 05/13/2026 15:49 | 106 | 80.16 |
| 05/13/2026 15:49 | 56 | 80.16 |
| 05/13/2026 15:49 | 136 | 80.10 |
| 05/13/2026 15:49 | 13 | 80.10 |
| 05/13/2026 15:49 | 30 | 80.06 |
| 05/13/2026 15:49 | 38 | 80.08 |
| 05/13/2026 15:49 | 20 | 80.08 |
| 05/13/2026 15:49 | 22 | 80.06 |
| 05/13/2026 15:49 | 78 | 80.06 |
| 05/13/2026 15:49 | 150 | 80.06 |
| 05/13/2026 15:48 | 145 | 80.04 |
| 05/13/2026 15:48 | 144 | 80.02 |
| 05/13/2026 15:48 | 49 | 80.00 |
| 05/13/2026 15:48 | 38 | 80.00 |
| 05/13/2026 15:48 | 38 | 80.00 |
| 05/13/2026 15:48 | 38 | 80.00 |
| 05/13/2026 15:48 | 115 | 80.00 |
| 05/13/2026 15:48 | 136 | 79.96 |
| 05/13/2026 15:48 | 53 | 80.00 |
| 05/13/2026 15:48 | 108 | 80.00 |
| 05/13/2026 15:48 | 71 | 80.00 |
| 05/13/2026 15:48 | 18 | 80.00 |
| 05/13/2026 15:48 | 50 | 80.00 |
| 05/13/2026 15:48 | 35 | 80.00 |
| 05/13/2026 15:48 | 58 | 80.00 |
| 05/13/2026 15:48 | 5 | 80.00 |
| 05/13/2026 15:48 | 61 | 79.98 |
| 05/13/2026 15:48 | 81 | 79.98 |
| 05/13/2026 15:48 | 88 | 79.96 |
| 05/13/2026 15:48 | 119 | 79.96 |
| 05/13/2026 15:48 | 141 | 79.96 |
| 05/13/2026 15:48 | 22 | 79.94 |
| 05/13/2026 15:48 | 136 | 79.94 |
| 05/13/2026 15:48 | 12 | 79.94 |
| 05/13/2026 15:48 | 38 | 79.94 |
| 05/13/2026 15:48 | 100 | 79.94 |
| 05/13/2026 15:48 | 62 | 79.96 |
| 05/13/2026 15:48 | 136 | 79.96 |
| 05/13/2026 15:48 | 58 | 79.98 |
| 05/13/2026 15:48 | 62 | 79.98 |
| 05/13/2026 15:48 | 40 | 79.98 |
| 05/13/2026 15:47 | 300 | 80.04 |
| 05/13/2026 15:47 | 10 | 80.08 |
| 05/13/2026 15:47 | 136 | 80.00 |
| 05/13/2026 15:47 | 5 | 80.00 |
| 05/13/2026 15:47 | 120 | 80.00 |
| 05/13/2026 15:47 | 4 | 80.00 |
| 05/13/2026 15:47 | 136 | 80.02 |
| 05/13/2026 15:47 | 10 | 80.02 |
| 05/13/2026 15:47 | 10 | 80.02 |
| 05/13/2026 15:47 | 89 | 80.04 |
| 05/13/2026 15:47 | 10 | 80.04 |
| 05/13/2026 15:47 | 20 | 80.06 |
| 05/13/2026 15:47 | 128 | 80.06 |
| 05/13/2026 15:47 | 136 | 80.06 |
| 05/13/2026 15:47 | 264 | 80.06 |
| 05/13/2026 15:47 | 264 | 80.06 |
| 05/13/2026 15:47 | 128 | 80.06 |
| 05/13/2026 15:47 | 136 | 80.06 |
| 05/13/2026 15:47 | 264 | 80.06 |
| 05/13/2026 15:47 | 236 | 80.06 |
| 05/13/2026 15:47 | 23 | 80.06 |
| 05/13/2026 15:47 | 241 | 80.06 |
| 05/13/2026 15:47 | 104 | 80.08 |
| 05/13/2026 15:47 | 264 | 80.08 |
| 05/13/2026 15:47 | 54 | 80.08 |
| 05/13/2026 15:47 | 136 | 80.10 |
| 05/13/2026 15:47 | 119 | 80.12 |
| 05/13/2026 15:47 | 22 | 80.12 |
| 05/13/2026 15:47 | 30 | 80.18 |
| 05/13/2026 15:47 | 20 | 80.18 |
| 05/13/2026 15:47 | 20 | 80.18 |
| 05/13/2026 15:47 | 20 | 80.18 |
| 05/13/2026 15:47 | 111 | 80.14 |
| 05/13/2026 15:47 | 25 | 80.14 |
| 05/13/2026 15:47 | 136 | 80.16 |
| 05/13/2026 15:47 | 134 | 80.16 |
| 05/13/2026 15:47 | 65 | 80.16 |
| 05/13/2026 15:47 | 20 | 80.16 |
| 05/13/2026 15:47 | 94 | 80.14 |
| 05/13/2026 15:47 | 136 | 80.14 |
| 05/13/2026 15:46 | 32 | 80.16 |
| 05/13/2026 15:46 | 105 | 80.16 |
| 05/13/2026 15:46 | 119 | 80.16 |
| 05/13/2026 15:46 | 136 | 80.16 |
| 05/13/2026 15:46 | 21 | 80.16 |
| 05/13/2026 15:46 | 164 | 80.22 |
| 05/13/2026 15:46 | 136 | 80.22 |
| 05/13/2026 15:46 | 21 | 80.26 |
| 05/13/2026 15:46 | 119 | 80.26 |
| 05/13/2026 15:46 | 191 | 80.26 |
| 05/13/2026 15:46 | 20 | 80.26 |
| 05/13/2026 15:46 | 85 | 80.26 |
| 05/13/2026 15:46 | 136 | 80.26 |
| 05/13/2026 15:46 | 61 | 80.26 |
| 05/13/2026 15:46 | 78 | 80.24 |
| 05/13/2026 15:46 | 25 | 80.30 |
| 05/13/2026 15:46 | 19 | 80.30 |
| 05/13/2026 15:46 | 25 | 80.30 |
| 05/13/2026 15:46 | 10 | 80.30 |
| 05/13/2026 15:46 | 39 | 80.24 |
| 05/13/2026 15:46 | 95 | 80.24 |
| 05/13/2026 15:46 | 75 | 80.22 |
| 05/13/2026 15:46 | 72 | 80.20 |
| 05/13/2026 15:46 | 34 | 80.20 |
| 05/13/2026 15:46 | 34 | 80.20 |
| 05/13/2026 15:46 | 75 | 80.20 |
| 05/13/2026 15:46 | 19 | 80.16 |
| 05/13/2026 15:46 | 95 | 80.18 |
| 05/13/2026 15:46 | 43 | 80.20 |
| 05/13/2026 15:45 | 10 | 80.20 |
| 05/13/2026 15:45 | 128 | 80.22 |
| 05/13/2026 15:45 | 136 | 80.20 |
| 05/13/2026 15:45 | 86 | 80.24 |
| 05/13/2026 15:45 | 214 | 80.24 |
| 05/13/2026 15:44 | 136 | 80.24 |
| 05/13/2026 15:44 | 136 | 80.22 |
| 05/13/2026 15:44 | 21 | 80.26 |
| 05/13/2026 15:44 | 48 | 80.28 |
| 05/13/2026 15:44 | 98 | 80.30 |
| 05/13/2026 15:44 | 97 | 80.30 |
| 05/13/2026 15:44 | 72 | 80.28 |
| 05/13/2026 15:44 | 119 | 80.28 |
| 05/13/2026 15:44 | 136 | 80.28 |
| 05/13/2026 15:44 | 1 | 80.28 |
| 05/13/2026 15:44 | 49 | 80.26 |
| 05/13/2026 15:44 | 76 | 80.26 |
| 05/13/2026 15:44 | 67 | 80.24 |
| 05/13/2026 15:44 | 22 | 80.24 |
| 05/13/2026 15:44 | 10 | 80.26 |
| 05/13/2026 15:44 | 150 | 80.30 |
| 05/13/2026 15:44 | 60 | 80.30 |
| 05/13/2026 15:44 | 136 | 80.32 |
| 05/13/2026 15:44 | 136 | 80.36 |
| 05/13/2026 15:44 | 28 | 80.36 |
| 05/13/2026 15:44 | 51 | 80.40 |
| 05/13/2026 15:43 | 114 | 80.38 |
| 05/13/2026 15:43 | 75 | 80.40 |
| 05/13/2026 15:43 | 136 | 80.46 |
| 05/13/2026 15:42 | 69 | 80.50 |
| 05/13/2026 15:42 | 10 | 80.48 |
| 05/13/2026 15:42 | 136 | 80.50 |
| 05/13/2026 15:42 | 199 | 80.54 |
| 05/13/2026 15:42 | 264 | 80.54 |
| 05/13/2026 15:42 | 264 | 80.54 |
| 05/13/2026 15:42 | 61 | 80.54 |
| 05/13/2026 15:42 | 55 | 80.54 |
| 05/13/2026 15:42 | 74 | 80.54 |
| 05/13/2026 15:42 | 74 | 80.54 |
| 05/13/2026 15:42 | 57 | 80.54 |
| 05/13/2026 15:42 | 74 | 80.54 |
| 05/13/2026 15:42 | 157 | 80.54 |
| 05/13/2026 15:42 | 33 | 80.54 |
| 05/13/2026 15:42 | 264 | 80.54 |
| 05/13/2026 15:42 | 33 | 80.54 |
| 05/13/2026 15:42 | 264 | 80.54 |
| 05/13/2026 15:42 | 66 | 80.56 |
| 05/13/2026 15:42 | 63 | 80.56 |
| 05/13/2026 15:42 | 264 | 80.56 |
| 05/13/2026 15:42 | 145 | 80.56 |
| 05/13/2026 15:42 | 14 | 80.56 |
| 05/13/2026 15:42 | 250 | 80.56 |
| 05/13/2026 15:42 | 21 | 80.58 |
| 05/13/2026 15:42 | 157 | 80.54 |
| 05/13/2026 15:42 | 6 | 80.54 |
| 05/13/2026 15:42 | 79 | 80.52 |
| 05/13/2026 15:42 | 49 | 80.50 |
| 05/13/2026 15:42 | 39 | 80.50 |
| 05/13/2026 15:42 | 11 | 80.48 |
| 05/13/2026 15:42 | 63 | 80.48 |
| 05/13/2026 15:42 | 1 | 80.48 |
| 05/13/2026 15:42 | 114 | 80.48 |
| 05/13/2026 15:42 | 136 | 80.48 |
| 05/13/2026 15:42 | 142 | 80.52 |
| 05/13/2026 15:42 | 22 | 80.52 |
| 05/13/2026 15:42 | 136 | 80.52 |
| 05/13/2026 15:42 | 88 | 80.48 |
| 05/13/2026 15:42 | 27 | 80.48 |
| 05/13/2026 15:41 | 5 | 80.58 |
| 05/13/2026 15:41 | 25 | 80.56 |
| 05/13/2026 15:41 | 136 | 80.52 |
| 05/13/2026 15:41 | 104 | 80.46 |
| 05/13/2026 15:41 | 264 | 80.46 |
| 05/13/2026 15:41 | 68 | 80.48 |
| 05/13/2026 15:41 | 390 | 80.48 |
| 05/13/2026 15:41 | 21 | 80.46 |
| 05/13/2026 15:41 | 123 | 80.46 |
| 05/13/2026 15:41 | 105 | 80.46 |
| 05/13/2026 15:40 | 10 | 80.46 |
| 05/13/2026 15:40 | 37 | 80.44 |
| 05/13/2026 15:40 | 108 | 80.44 |
| 05/13/2026 15:40 | 6 | 80.44 |
| 05/13/2026 15:40 | 193 | 80.42 |
| 05/13/2026 15:40 | 14 | 80.42 |
| 05/13/2026 15:40 | 6 | 80.42 |
| 05/13/2026 15:40 | 50 | 80.42 |
| 05/13/2026 15:40 | 50 | 80.42 |
| 05/13/2026 15:40 | 30 | 80.42 |
| 05/13/2026 15:40 | 32 | 80.38 |
| 05/13/2026 15:40 | 29 | 80.38 |
| 05/13/2026 15:40 | 160 | 80.36 |
| 05/13/2026 15:40 | 55 | 80.36 |
| 05/13/2026 15:40 | 135 | 80.34 |
| 05/13/2026 15:40 | 1 | 80.34 |
| 05/13/2026 15:39 | 21 | 80.32 |
| 05/13/2026 15:39 | 45 | 80.42 |
| 05/13/2026 15:39 | 119 | 80.42 |
| 05/13/2026 15:39 | 136 | 80.42 |
| 05/13/2026 15:39 | 136 | 80.42 |
| 05/13/2026 15:39 | 60 | 80.46 |
| 05/13/2026 15:39 | 94 | 80.50 |
| 05/13/2026 15:39 | 25 | 80.50 |
| 05/13/2026 15:39 | 28 | 80.50 |
| 05/13/2026 15:39 | 59 | 80.50 |
| 05/13/2026 15:39 | 55 | 80.50 |
| 05/13/2026 15:39 | 60 | 80.50 |
| 05/13/2026 15:39 | 65 | 80.52 |
| 05/13/2026 15:39 | 97 | 80.52 |
| 05/13/2026 15:39 | 20 | 80.52 |
| 05/13/2026 15:39 | 1 | 80.52 |
| 05/13/2026 15:38 | 20 | 80.54 |
| 05/13/2026 15:38 | 136 | 80.54 |
| 05/13/2026 15:38 | 66 | 80.56 |
| 05/13/2026 15:38 | 157 | 80.58 |
| 05/13/2026 15:38 | 34 | 80.58 |
| 05/13/2026 15:38 | 61 | 80.58 |
| 05/13/2026 15:38 | 22 | 80.54 |
| 05/13/2026 15:38 | 1 | 80.56 |
| 05/13/2026 15:38 | 33 | 80.58 |
| 05/13/2026 15:38 | 1750 | 80.58 |
| 05/13/2026 15:38 | 122 | 80.60 |
| 05/13/2026 15:37 | 17 | 80.52 |
| 05/13/2026 15:37 | 1 | 80.54 |
| 05/13/2026 15:37 | 1 | 80.54 |
| 05/13/2026 15:37 | 143 | 80.58 |
| 05/13/2026 15:37 | 21 | 80.58 |
| 05/13/2026 15:37 | 136 | 80.58 |
| 05/13/2026 15:37 | 21 | 80.54 |
| 05/13/2026 15:37 | 21 | 80.52 |
| 05/13/2026 15:36 | 69 | 80.50 |
| 05/13/2026 15:36 | 96 | 80.46 |
| 05/13/2026 15:36 | 17 | 80.46 |
| 05/13/2026 15:36 | 111 | 80.46 |
| 05/13/2026 15:36 | 112 | 80.44 |
| 05/13/2026 15:36 | 141 | 80.44 |
| 05/13/2026 15:36 | 109 | 80.42 |
| 05/13/2026 15:36 | 22 | 80.40 |
| 05/13/2026 15:36 | 148 | 80.40 |
| 05/13/2026 15:36 | 2 | 80.40 |
| 05/13/2026 15:36 | 78 | 80.38 |
| 05/13/2026 15:36 | 98 | 80.36 |
| 05/13/2026 15:36 | 33 | 80.36 |
| 05/13/2026 15:36 | 119 | 80.36 |
| 05/13/2026 15:36 | 158 | 80.36 |
| 05/13/2026 15:36 | 22 | 80.34 |
| 05/13/2026 15:36 | 162 | 80.34 |
| 05/13/2026 15:36 | 61 | 80.36 |
| 05/13/2026 15:36 | 203 | 80.36 |
| 05/13/2026 15:36 | 118 | 80.36 |
| 05/13/2026 15:36 | 146 | 80.36 |
| 05/13/2026 15:36 | 118 | 80.36 |
| 05/13/2026 15:36 | 118 | 80.36 |
| 05/13/2026 15:36 | 146 | 80.36 |
| 05/13/2026 15:36 | 118 | 80.36 |
| 05/13/2026 15:36 | 264 | 80.36 |
| 05/13/2026 15:36 | 264 | 80.36 |
| 05/13/2026 15:36 | 200 | 80.36 |
| 05/13/2026 15:36 | 136 | 80.38 |
| 05/13/2026 15:36 | 52 | 80.40 |
| 05/13/2026 15:36 | 119 | 80.42 |
| 05/13/2026 15:36 | 136 | 80.42 |
| 05/13/2026 15:36 | 200 | 80.40 |
| 05/13/2026 15:36 | 136 | 80.44 |
| 05/13/2026 15:36 | 93 | 80.48 |
| 05/13/2026 15:36 | 207 | 80.48 |
| 05/13/2026 15:35 | 7 | 80.44 |
| 05/13/2026 15:35 | 585 | 80.44 |
| 05/13/2026 15:35 | 315 | 80.44 |
| 05/13/2026 15:35 | 159 | 80.44 |
| 05/13/2026 15:35 | 119 | 80.44 |
| 05/13/2026 15:35 | 136 | 80.44 |
| 05/13/2026 15:35 | 300 | 80.46 |
| 05/13/2026 15:35 | 136 | 80.48 |
| 05/13/2026 15:35 | 21 | 80.52 |
| 05/13/2026 15:35 | 136 | 80.56 |
| 05/13/2026 15:35 | 141 | 80.58 |
| 05/13/2026 15:35 | 37 | 80.58 |
| 05/13/2026 15:35 | 45 | 80.56 |
| 05/13/2026 15:35 | 24 | 80.58 |
| 05/13/2026 15:35 | 27 | 80.56 |
| 05/13/2026 15:35 | 9 | 80.56 |
| 05/13/2026 15:35 | 30 | 80.56 |
| 05/13/2026 15:35 | 30 | 80.56 |
| 05/13/2026 15:35 | 39 | 80.56 |
| 05/13/2026 15:35 | 30 | 80.56 |
| 05/13/2026 15:35 | 93 | 80.54 |
| 05/13/2026 15:35 | 8 | 80.54 |
| 05/13/2026 15:35 | 16 | 80.52 |
| 05/13/2026 15:35 | 69 | 80.52 |
| 05/13/2026 15:35 | 143 | 80.52 |
| 05/13/2026 15:35 | 69 | 80.52 |
| 05/13/2026 15:35 | 124 | 80.50 |
| 05/13/2026 15:35 | 54 | 80.48 |
| 05/13/2026 15:35 | 59 | 80.50 |
| 05/13/2026 15:35 | 136 | 80.52 |
| 05/13/2026 15:35 | 136 | 80.54 |
| 05/13/2026 15:35 | 21 | 80.54 |
| 05/13/2026 15:35 | 18 | 80.60 |
| 05/13/2026 15:35 | 19 | 80.66 |
| 05/13/2026 15:35 | 37 | 80.68 |
| 05/13/2026 15:35 | 97 | 80.66 |
| 05/13/2026 15:35 | 21 | 80.66 |
| 05/13/2026 15:35 | 63 | 80.68 |
| 05/13/2026 15:35 | 115 | 80.70 |
| 05/13/2026 15:35 | 130 | 80.68 |
| 05/13/2026 15:35 | 203 | 80.68 |
| 05/13/2026 15:35 | 158 | 80.68 |
| 05/13/2026 15:35 | 73 | 80.66 |
| 05/13/2026 15:35 | 92 | 80.68 |
| 05/13/2026 15:35 | 136 | 80.68 |
| 05/13/2026 15:35 | 900 | 80.70 |
| 05/13/2026 15:35 | 136 | 80.70 |
| 05/13/2026 15:35 | 13 | 80.72 |
| 05/13/2026 15:34 | 26 | 80.74 |
| 05/13/2026 15:34 | 136 | 80.74 |
| 05/13/2026 15:34 | 39 | 80.72 |
| 05/13/2026 15:34 | 12 | 80.72 |
| 05/13/2026 15:34 | 125 | 80.72 |
| 05/13/2026 15:34 | 116 | 80.72 |
| 05/13/2026 15:34 | 10 | 80.72 |
| 05/13/2026 15:34 | 63 | 80.78 |
| 05/13/2026 15:34 | 136 | 80.78 |
| 05/13/2026 15:34 | 101 | 80.78 |
| 05/13/2026 15:34 | 10 | 80.72 |
| 05/13/2026 15:34 | 10 | 80.72 |
| 05/13/2026 15:34 | 53 | 80.76 |
| 05/13/2026 15:34 | 46 | 80.76 |
| 05/13/2026 15:34 | 252 | 80.78 |
| 05/13/2026 15:34 | 22 | 80.78 |
| 05/13/2026 15:34 | 124 | 80.78 |
| 05/13/2026 15:34 | 140 | 80.78 |
| 05/13/2026 15:34 | 18 | 80.78 |
| 05/13/2026 15:34 | 128 | 80.78 |
| 05/13/2026 15:34 | 136 | 80.78 |
| 05/13/2026 15:34 | 1 | 80.78 |
| 05/13/2026 15:34 | 145 | 80.78 |
| 05/13/2026 15:34 | 119 | 80.78 |
| 05/13/2026 15:34 | 160 | 80.78 |
| 05/13/2026 15:34 | 264 | 80.78 |
| 05/13/2026 15:34 | 67 | 80.78 |
| 05/13/2026 15:34 | 79 | 80.78 |
| 05/13/2026 15:34 | 67 | 80.78 |
| 05/13/2026 15:34 | 118 | 80.78 |
| 05/13/2026 15:34 | 80 | 80.80 |
| 05/13/2026 15:34 | 264 | 80.80 |
| 05/13/2026 15:34 | 264 | 80.80 |
| 05/13/2026 15:34 | 136 | 80.80 |
| 05/13/2026 15:34 | 264 | 80.80 |
| 05/13/2026 15:34 | 568 | 80.80 |
| 05/13/2026 15:34 | 264 | 80.80 |
| 05/13/2026 15:34 | 19 | 80.84 |
| 05/13/2026 15:34 | 47 | 80.86 |
| 05/13/2026 15:34 | 135 | 80.88 |
| 05/13/2026 15:34 | 1 | 80.88 |
| 05/13/2026 15:34 | 95 | 80.90 |
| 05/13/2026 15:34 | 136 | 80.90 |
| 05/13/2026 15:34 | 22 | 80.90 |
| 05/13/2026 15:34 | 11 | 80.88 |
| 05/13/2026 15:34 | 84 | 80.88 |
| 05/13/2026 15:34 | 2 | 80.88 |
| 05/13/2026 15:33 | 42 | 80.90 |
| 05/13/2026 15:33 | 134 | 80.90 |
| 05/13/2026 15:33 | 85 | 80.90 |
| 05/13/2026 15:33 | 55 | 80.86 |
| 05/13/2026 15:33 | 21 | 80.82 |
| 05/13/2026 15:33 | 1 | 80.80 |
| 05/13/2026 15:33 | 8 | 80.80 |
| 05/13/2026 15:33 | 49 | 80.80 |
| 05/13/2026 15:33 | 99 | 80.78 |
| 05/13/2026 15:33 | 116 | 80.76 |
| 05/13/2026 15:33 | 85 | 80.74 |
| 05/13/2026 15:33 | 119 | 80.72 |
| 05/13/2026 15:33 | 136 | 80.72 |
| 05/13/2026 15:33 | 127 | 80.72 |
| 05/13/2026 15:33 | 120 | 80.74 |
| 05/13/2026 15:33 | 22 | 80.74 |
| 05/13/2026 15:33 | 72 | 80.72 |
| 05/13/2026 15:33 | 19 | 80.72 |
| 05/13/2026 15:33 | 22 | 80.70 |
| 05/13/2026 15:32 | 1 | 80.70 |
| 05/13/2026 15:32 | 1 | 80.70 |
| 05/13/2026 15:32 | 30 | 80.74 |
| 05/13/2026 15:32 | 136 | 80.70 |
| 05/13/2026 15:32 | 30 | 80.74 |
| 05/13/2026 15:32 | 63 | 80.70 |
| 05/13/2026 15:32 | 116 | 80.70 |
| 05/13/2026 15:32 | 2 | 80.70 |
| 05/13/2026 15:32 | 30 | 80.70 |
| 05/13/2026 15:32 | 30 | 80.70 |
| 05/13/2026 15:32 | 40 | 80.68 |
| 05/13/2026 15:32 | 61 | 80.66 |
| 05/13/2026 15:32 | 103 | 80.64 |
| 05/13/2026 15:32 | 71 | 80.64 |
| 05/13/2026 15:32 | 28 | 80.64 |
| 05/13/2026 15:32 | 95 | 80.62 |
| 05/13/2026 15:32 | 21 | 80.62 |
| 05/13/2026 15:32 | 27 | 80.64 |
| 05/13/2026 15:32 | 6 | 80.58 |
| 05/13/2026 15:32 | 66 | 80.58 |
| 05/13/2026 15:32 | 73 | 80.56 |
| 05/13/2026 15:32 | 31 | 80.54 |
| 05/13/2026 15:32 | 65 | 80.54 |
| 05/13/2026 15:32 | 121 | 80.52 |
| 05/13/2026 15:32 | 51 | 80.52 |
| 05/13/2026 15:32 | 202 | 80.50 |
| 05/13/2026 15:32 | 40 | 80.50 |
| 05/13/2026 15:32 | 10 | 80.50 |
| 05/13/2026 15:32 | 20 | 80.48 |
| 05/13/2026 15:32 | 58 | 80.48 |
| 05/13/2026 15:32 | 78 | 80.48 |
| 05/13/2026 15:32 | 10 | 80.50 |
| 05/13/2026 15:32 | 10 | 80.50 |
| 05/13/2026 15:32 | 10 | 80.50 |
| 05/13/2026 15:32 | 10 | 80.50 |
| 05/13/2026 15:32 | 104 | 80.48 |
| 05/13/2026 15:32 | 54 | 80.48 |
| 05/13/2026 15:32 | 15 | 80.46 |
| 05/13/2026 15:32 | 64 | 80.46 |
| 05/13/2026 15:32 | 64 | 80.46 |
| 05/13/2026 15:32 | 136 | 80.44 |
| 05/13/2026 15:32 | 57 | 80.44 |
| 05/13/2026 15:32 | 4 | 80.44 |
| 05/13/2026 15:31 | 93 | 80.42 |
| 05/13/2026 15:31 | 22 | 80.44 |
| 05/13/2026 15:31 | 106 | 80.44 |
| 05/13/2026 15:31 | 136 | 80.44 |
| 05/13/2026 15:31 | 136 | 80.46 |
| 05/13/2026 15:31 | 67 | 80.46 |
| 05/13/2026 15:31 | 136 | 80.48 |
| 05/13/2026 15:31 | 136 | 80.50 |
| 05/13/2026 15:31 | 21 | 80.50 |
| 05/13/2026 15:31 | 79 | 80.50 |
| 05/13/2026 15:31 | 221 | 80.50 |
| 05/13/2026 15:31 | 73 | 80.54 |
| 05/13/2026 15:31 | 336 | 80.54 |
| 05/13/2026 15:31 | 73 | 80.60 |
| 05/13/2026 15:31 | 219 | 80.60 |
| 05/13/2026 15:31 | 21 | 80.66 |
| 05/13/2026 15:31 | 26 | 80.72 |
| 05/13/2026 15:31 | 18 | 80.72 |
| 05/13/2026 15:31 | 9 | 80.72 |
| 05/13/2026 15:31 | 114 | 80.70 |
| 05/13/2026 15:31 | 32 | 80.70 |
| 05/13/2026 15:31 | 96 | 80.72 |
| 05/13/2026 15:31 | 40 | 80.72 |
| 05/13/2026 15:30 | 119 | 80.76 |
| 05/13/2026 15:30 | 90 | 80.76 |
| 05/13/2026 15:30 | 50 | 80.76 |
| 05/13/2026 15:30 | 19 | 80.80 |
| 05/13/2026 15:30 | 93 | 80.80 |
| 05/13/2026 15:30 | 25 | 80.80 |
| 05/13/2026 15:30 | 14 | 80.80 |
| 05/13/2026 15:30 | 14 | 80.80 |
| 05/13/2026 15:30 | 118 | 80.80 |
| 05/13/2026 15:30 | 61 | 80.78 |
| 05/13/2026 15:30 | 89 | 80.78 |
| 05/13/2026 15:30 | 119 | 80.76 |
| 05/13/2026 15:30 | 116 | 80.76 |
| 05/13/2026 15:30 | 119 | 80.76 |
| 05/13/2026 15:30 | 21 | 80.74 |
| 05/13/2026 15:30 | 300 | 80.74 |
| 05/13/2026 15:30 | 119 | 80.82 |
| 05/13/2026 15:30 | 2 | 80.82 |
| 05/13/2026 15:30 | 136 | 80.84 |
| 05/13/2026 15:30 | 136 | 80.86 |
| 05/13/2026 15:30 | 74 | 80.92 |
| 05/13/2026 15:30 | 116 | 80.92 |
| 05/13/2026 15:30 | 15 | 80.92 |
| 05/13/2026 15:30 | 73 | 80.90 |
| 05/13/2026 15:30 | 35 | 80.88 |
| 05/13/2026 15:30 | 214 | 80.88 |
| 05/13/2026 15:30 | 49 | 80.88 |
| 05/13/2026 15:30 | 150 | 80.88 |
| 05/13/2026 15:30 | 114 | 80.88 |
| 05/13/2026 15:30 | 57 | 80.88 |
| 05/13/2026 15:30 | 264 | 80.88 |
| 05/13/2026 15:30 | 42 | 80.88 |
| 05/13/2026 15:30 | 222 | 80.88 |
| 05/13/2026 15:30 | 42 | 80.88 |
| 05/13/2026 15:30 | 158 | 80.88 |
| 05/13/2026 15:30 | 156 | 80.88 |
| 05/13/2026 15:30 | 119 | 80.88 |
| 05/13/2026 15:30 | 95 | 80.88 |
| 05/13/2026 15:30 | 136 | 80.88 |
| 05/13/2026 15:30 | 100 | 80.86 |
| 05/13/2026 15:30 | 136 | 80.86 |
| 05/13/2026 15:30 | 90 | 80.82 |
| 05/13/2026 15:30 | 21 | 80.84 |
| 05/13/2026 15:30 | 89 | 80.84 |
| 05/13/2026 15:30 | 90 | 80.84 |
| 05/13/2026 15:30 | 16 | 80.84 |
| 05/13/2026 15:30 | 118 | 80.84 |
| 05/13/2026 15:30 | 1 | 80.86 |
| 05/13/2026 15:30 | 88 | 80.88 |
| 05/13/2026 15:30 | 64 | 80.88 |
| 05/13/2026 15:30 | 200 | 80.88 |
| 05/13/2026 15:30 | 64 | 80.88 |
| 05/13/2026 15:30 | 264 | 80.88 |
| 05/13/2026 15:30 | 264 | 80.88 |
| 05/13/2026 15:30 | 264 | 80.88 |
| 05/13/2026 15:30 | 264 | 80.88 |
| 05/13/2026 15:30 | 119 | 80.88 |
| 05/13/2026 15:30 | 126 | 80.90 |
| 05/13/2026 15:30 | 126 | 80.90 |
| 05/13/2026 15:30 | 64 | 80.92 |
| 05/13/2026 15:30 | 101 | 80.92 |
| 05/13/2026 15:30 | 33 | 80.92 |
| 05/13/2026 15:30 | 5 | 80.92 |
| 05/13/2026 15:30 | 85 | 80.92 |
| 05/13/2026 15:30 | 165 | 80.92 |
| 05/13/2026 15:30 | 24 | 80.94 |
| 05/13/2026 15:30 | 96 | 80.92 |
| 05/13/2026 15:30 | 109 | 80.92 |
| 05/13/2026 15:30 | 91 | 80.90 |
| 05/13/2026 15:30 | 90 | 80.88 |
| 05/13/2026 15:30 | 136 | 80.86 |
| 05/13/2026 15:30 | 60 | 80.78 |
| 05/13/2026 15:30 | 21 | 80.78 |
| 05/13/2026 15:30 | 103 | 80.78 |
| 05/13/2026 15:30 | 20 | 80.76 |
| 05/13/2026 15:30 | 96 | 80.76 |
| 05/13/2026 15:30 | 136 | 80.76 |
| 05/13/2026 15:30 | 55 | 80.74 |
| 05/13/2026 15:30 | 96 | 80.74 |
| 05/13/2026 15:30 | 136 | 80.74 |
| 05/13/2026 15:30 | 35 | 80.72 |
| 05/13/2026 15:30 | 132 | 80.72 |
| 05/13/2026 15:30 | 100 | 80.72 |
| 05/13/2026 15:27 | 261 | 80.66 |
| 05/13/2026 15:27 | 8 | 80.66 |
| 05/13/2026 15:27 | 47 | 80.70 |
| 05/13/2026 15:27 | 78 | 80.68 |
| 05/13/2026 15:27 | 112 | 80.66 |
| 05/13/2026 15:27 | 119 | 80.66 |
| 05/13/2026 15:27 | 61 | 80.66 |
| 05/13/2026 15:27 | 21 | 80.66 |
| 05/13/2026 15:26 | 1 | 80.62 |
| 05/13/2026 15:26 | 51 | 80.68 |
| 05/13/2026 15:26 | 1 | 80.68 |
| 05/13/2026 15:26 | 44 | 80.70 |
| 05/13/2026 15:26 | 2360 | 80.70 |
| 05/13/2026 15:26 | 600 | 80.70 |
| 05/13/2026 15:26 | 204 | 80.76 |
| 05/13/2026 15:26 | 96 | 80.76 |
| 05/13/2026 15:26 | 34 | 80.76 |
| 05/13/2026 15:26 | 59 | 80.76 |
| 05/13/2026 15:25 | 136 | 80.78 |
| 05/13/2026 15:25 | 136 | 80.82 |
| 05/13/2026 15:25 | 44 | 80.86 |
| 05/13/2026 15:25 | 90 | 80.86 |
| 05/13/2026 15:25 | 45 | 80.86 |
| 05/13/2026 15:25 | 7 | 80.84 |
| 05/13/2026 15:25 | 129 | 80.84 |
| 05/13/2026 15:25 | 20 | 80.84 |
| 05/13/2026 15:25 | 51 | 80.84 |
| 05/13/2026 15:25 | 141 | 80.78 |
| 05/13/2026 15:25 | 81 | 80.76 |
| 05/13/2026 15:25 | 28 | 80.78 |
| 05/13/2026 15:25 | 6 | 80.74 |
| 05/13/2026 15:25 | 22 | 80.74 |
| 05/13/2026 15:25 | 81 | 80.72 |
| 05/13/2026 15:25 | 78 | 80.72 |
| 05/13/2026 15:25 | 40 | 80.72 |
| 05/13/2026 15:25 | 96 | 80.72 |
| 05/13/2026 15:25 | 159 | 80.70 |
| 05/13/2026 15:25 | 131 | 80.70 |
| 05/13/2026 15:25 | 136 | 80.70 |
| 05/13/2026 15:25 | 22 | 80.70 |
| 05/13/2026 15:25 | 92 | 80.70 |
| 05/13/2026 15:25 | 20 | 80.68 |
| 05/13/2026 15:25 | 136 | 80.66 |
| 05/13/2026 15:25 | 27 | 80.64 |
| 05/13/2026 15:25 | 124 | 80.64 |
| 05/13/2026 15:25 | 13 | 80.64 |
| 05/13/2026 15:25 | 117 | 80.62 |
| 05/13/2026 15:25 | 122 | 80.62 |
| 05/13/2026 15:25 | 49 | 80.62 |
| 05/13/2026 15:25 | 20 | 80.62 |
| 05/13/2026 15:25 | 20 | 80.60 |
| 05/13/2026 15:25 | 33 | 80.60 |
| 05/13/2026 15:25 | 19 | 80.60 |
| 05/13/2026 15:25 | 1 | 80.60 |
| 05/13/2026 15:24 | 43 | 80.58 |
| 05/13/2026 15:24 | 12 | 80.60 |
| 05/13/2026 15:24 | 1 | 80.64 |
| 05/13/2026 15:23 | 43 | 80.68 |
| 05/13/2026 15:22 | 43 | 80.72 |
| 05/13/2026 15:22 | 44 | 80.74 |
| 05/13/2026 15:21 | 1 | 80.76 |
| 05/13/2026 15:21 | 116 | 80.76 |
| 05/13/2026 15:21 | 22 | 80.76 |
| 05/13/2026 15:21 | 16 | 80.76 |
| 05/13/2026 15:21 | 6 | 80.76 |
| 05/13/2026 15:21 | 90 | 80.76 |
| 05/13/2026 15:20 | 29 | 80.78 |
| 05/13/2026 15:20 | 48 | 80.80 |
| 05/13/2026 15:20 | 5 | 80.82 |
| 05/13/2026 15:20 | 1 | 80.82 |
| 05/13/2026 15:18 | 63 | 80.88 |
| 05/13/2026 15:18 | 57 | 80.92 |
| 05/13/2026 15:18 | 57 | 80.94 |
| 05/13/2026 15:18 | 102 | 80.94 |
| 05/13/2026 15:18 | 21 | 80.96 |
| 05/13/2026 15:18 | 92 | 80.96 |
| 05/13/2026 15:16 | 98 | 80.98 |
| 05/13/2026 15:16 | 64 | 80.94 |
| 05/13/2026 15:16 | 19 | 80.94 |
| 05/13/2026 15:14 | 1 | 80.94 |
| 05/13/2026 15:12 | 53 | 80.94 |
| 05/13/2026 15:11 | 78 | 81.00 |
| 05/13/2026 15:10 | 16 | 81.02 |
| 05/13/2026 15:09 | 136 | 81.00 |
| 05/13/2026 15:09 | 77 | 81.00 |
| 05/13/2026 15:09 | 3 | 81.00 |
| 05/13/2026 15:09 | 11 | 80.96 |
| 05/13/2026 15:08 | 164 | 80.98 |
| 05/13/2026 15:08 | 136 | 80.98 |
| 05/13/2026 15:08 | 35 | 80.96 |
| 05/13/2026 15:08 | 20 | 80.96 |
| 05/13/2026 15:06 | 158 | 80.98 |
| 05/13/2026 15:06 | 90 | 80.98 |
| 05/13/2026 15:06 | 105 | 80.98 |
| 05/13/2026 15:06 | 63 | 80.98 |
| 05/13/2026 15:06 | 130 | 80.98 |
| 05/13/2026 15:06 | 128 | 80.98 |
| 05/13/2026 15:06 | 10 | 81.00 |
| 05/13/2026 15:06 | 90 | 81.00 |
| 05/13/2026 15:06 | 67 | 81.02 |
| 05/13/2026 15:06 | 136 | 81.08 |
| 05/13/2026 15:06 | 3 | 81.06 |
| 05/13/2026 15:06 | 136 | 81.08 |
| 05/13/2026 15:06 | 5 | 81.04 |
| 05/13/2026 15:06 | 14 | 81.04 |
| 05/13/2026 15:06 | 71 | 81.04 |
| 05/13/2026 15:06 | 3 | 81.04 |
| 05/13/2026 15:06 | 136 | 81.10 |
| 05/13/2026 15:06 | 21 | 81.08 |
| 05/13/2026 15:06 | 57 | 81.08 |
| 05/13/2026 15:06 | 1 | 81.12 |
| 05/13/2026 15:06 | 57 | 81.14 |
| 05/13/2026 15:06 | 21 | 81.14 |
| 05/13/2026 15:06 | 33 | 81.16 |
| 05/13/2026 15:06 | 57 | 81.16 |
| 05/13/2026 15:06 | 91 | 81.16 |
| 05/13/2026 15:06 | 1 | 81.16 |
| 05/13/2026 15:06 | 136 | 81.18 |
| 05/13/2026 15:06 | 66 | 81.18 |
| 05/13/2026 15:06 | 35 | 81.18 |
| 05/13/2026 15:06 | 25 | 81.18 |
| 05/13/2026 15:06 | 32 | 81.18 |
| 05/13/2026 15:04 | 45 | 81.18 |
| 05/13/2026 15:04 | 65 | 81.18 |
| 05/13/2026 15:04 | 164 | 81.20 |
| 05/13/2026 15:04 | 136 | 81.20 |
| 05/13/2026 15:03 | 5 | 81.18 |
| 05/13/2026 15:03 | 2 | 81.18 |
| 05/13/2026 15:03 | 1 | 81.18 |
| 05/13/2026 15:03 | 18 | 81.18 |
| 05/13/2026 15:03 | 10 | 81.16 |
| 05/13/2026 15:00 | 1 | 81.12 |
| 05/13/2026 15:00 | 30 | 81.14 |
| 05/13/2026 15:00 | 33 | 81.10 |
| 05/13/2026 15:00 | 67 | 81.10 |
| 05/13/2026 14:59 | 128 | 81.16 |
| 05/13/2026 14:59 | 119 | 81.16 |
| 05/13/2026 14:59 | 53 | 81.16 |
| 05/13/2026 14:57 | 68 | 81.12 |
| 05/13/2026 14:57 | 62 | 81.12 |
| 05/13/2026 14:57 | 24 | 81.12 |
| 05/13/2026 14:57 | 54 | 81.10 |
| 05/13/2026 14:57 | 46 | 81.10 |
| 05/13/2026 14:56 | 1 | 81.06 |
| 05/13/2026 14:56 | 52 | 81.04 |
| 05/13/2026 14:56 | 32 | 81.04 |
| 05/13/2026 14:55 | 56 | 81.02 |
| 05/13/2026 14:55 | 8 | 81.02 |
| 05/13/2026 14:55 | 8 | 81.02 |
| 05/13/2026 14:55 | 53 | 81.02 |
| 05/13/2026 14:54 | 53 | 81.00 |
| 05/13/2026 14:54 | 59 | 81.00 |
| 05/13/2026 14:54 | 51 | 80.96 |
| 05/13/2026 14:54 | 75 | 80.98 |
| 05/13/2026 14:52 | 12 | 81.00 |
| 05/13/2026 14:52 | 22 | 80.96 |
| 05/13/2026 14:52 | 55 | 80.96 |
| 05/13/2026 14:52 | 29 | 80.96 |
| 05/13/2026 14:52 | 45 | 80.96 |
| 05/13/2026 14:52 | 119 | 80.96 |
| 05/13/2026 14:52 | 136 | 80.96 |
| 05/13/2026 14:52 | 8 | 80.94 |
| 05/13/2026 14:52 | 47 | 80.94 |
| 05/13/2026 14:52 | 29 | 80.94 |
| 05/13/2026 14:51 | 55 | 80.92 |
| 05/13/2026 14:51 | 60 | 80.92 |