Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
106.92
-1.23
(
-1.14% )
|
106.41
|
100 |
107.01
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 8681 | 106.92 |
| 09/28/2026 21:59 | 41 | 106.81 |
| 09/28/2026 21:59 | 1 | 106.79 |
| 09/28/2026 21:59 | 41 | 106.64 |
| 09/28/2026 21:59 | 2 | 106.60 |
| 09/28/2026 21:59 | 16 | 106.69 |
| 09/28/2026 21:59 | 18 | 106.74 |
| 09/28/2026 21:59 | 1 | 106.74 |
| 09/28/2026 21:59 | 16 | 106.69 |
| 09/28/2026 21:59 | 41 | 106.67 |
| 09/28/2026 21:59 | 100 | 106.695 |
| 09/28/2026 21:59 | 7 | 106.78 |
| 09/28/2026 21:59 | 2 | 106.78 |
| 09/28/2026 21:59 | 10 | 106.78 |
| 09/28/2026 21:59 | 21 | 106.785 |
| 09/28/2026 21:59 | 1 | 106.78 |
| 09/28/2026 21:59 | 12 | 106.785 |
| 09/28/2026 21:59 | 1 | 106.78 |
| 09/28/2026 21:59 | 200 | 106.78 |
| 09/28/2026 21:59 | 9 | 106.78 |
| 09/28/2026 21:59 | 1 | 106.785 |
| 09/28/2026 21:59 | 1 | 106.785 |
| 09/28/2026 21:59 | 5 | 106.50 |
| 09/28/2026 21:59 | 6 | 106.785 |
| 09/28/2026 21:59 | 3 | 106.50 |
| 09/28/2026 21:59 | 4 | 106.50 |
| 09/28/2026 21:59 | 1 | 106.50 |
| 09/28/2026 21:59 | 6 | 106.50 |
| 09/28/2026 21:59 | 1 | 106.50 |
| 09/28/2026 21:59 | 5 | 106.65 |
| 09/28/2026 21:59 | 3 | 106.65 |
| 09/28/2026 21:59 | 3 | 106.69 |
| 09/28/2026 21:59 | 1 | 106.76 |
| 09/28/2026 21:58 | 5 | 106.65 |
| 09/28/2026 21:58 | 60 | 106.66 |
| 09/28/2026 21:58 | 27 | 106.67 |
| 09/28/2026 21:58 | 4 | 106.68 |
| 09/28/2026 21:58 | 9 | 106.68 |
| 09/28/2026 21:58 | 99 | 106.68 |
| 09/28/2026 21:58 | 1 | 106.68 |
| 09/28/2026 21:58 | 12 | 106.65 |
| 09/28/2026 21:57 | 1 | 106.62 |
| 09/28/2026 21:57 | 36 | 106.62 |
| 09/28/2026 21:57 | 7 | 106.62 |
| 09/28/2026 21:56 | 114 | 106.63 |
| 09/28/2026 21:56 | 1 | 106.63 |
| 09/28/2026 21:56 | 2 | 106.63 |
| 09/28/2026 21:56 | 30 | 106.64 |
| 09/28/2026 21:56 | 70 | 106.64 |
| 09/28/2026 21:56 | 10 | 106.70 |
| 09/28/2026 21:56 | 20 | 106.74 |
| 09/28/2026 21:56 | 1 | 106.72 |
| 09/28/2026 21:56 | 9 | 106.80 |
| 09/28/2026 21:55 | 33 | 106.65 |
| 09/28/2026 21:55 | 25 | 106.66 |
| 09/28/2026 21:55 | 8 | 106.66 |
| 09/28/2026 21:55 | 8 | 106.66 |
| 09/28/2026 21:55 | 75 | 106.66 |
| 09/28/2026 21:55 | 30 | 106.66 |
| 09/28/2026 21:55 | 14 | 106.67 |
| 09/28/2026 21:55 | 16 | 106.67 |
| 09/28/2026 21:55 | 100 | 106.68 |
| 09/28/2026 21:31 | 13 | 107.10 |
| 09/28/2026 21:31 | 100 | 107.09 |
| 09/28/2026 21:31 | 100 | 107.09 |
| 09/28/2026 21:31 | 1 | 107.04 |
| 09/28/2026 21:25 | 28 | 106.99 |
| 09/28/2026 21:25 | 5 | 106.98 |
| 09/28/2026 21:25 | 1 | 106.98 |
| 09/28/2026 21:25 | 30 | 106.98 |
| 09/28/2026 21:25 | 5 | 106.97 |
| 09/28/2026 21:25 | 19 | 106.95 |
| 09/28/2026 21:25 | 12 | 106.92 |
| 09/28/2026 21:24 | 24 | 106.99 |
| 09/28/2026 21:02 | 40 | 106.81 |
| 09/28/2026 21:02 | 70 | 106.83 |
| 09/28/2026 21:02 | 20 | 106.84 |
| 09/28/2026 21:02 | 10 | 106.85 |
| 09/28/2026 20:57 | 39 | 106.91 |
| 09/28/2026 20:57 | 1 | 106.91 |
| 09/28/2026 20:57 | 20 | 106.95 |
| 09/28/2026 20:57 | 12 | 106.95 |
| 09/28/2026 20:57 | 27 | 106.95 |
| 09/28/2026 20:57 | 2 | 107.00 |
| 09/28/2026 20:57 | 10 | 107.01 |
| 09/28/2026 20:57 | 5 | 107.02 |
| 09/28/2026 20:57 | 5 | 107.05 |
| 09/28/2026 20:56 | 27 | 107.01 |
| 09/28/2026 20:56 | 89 | 107.01 |
| 09/28/2026 20:55 | 11 | 107.01 |
| 09/28/2026 20:55 | 30 | 107.02 |
| 09/28/2026 20:54 | 94 | 106.90 |
| 09/28/2026 20:54 | 6 | 106.90 |
| 09/28/2026 20:54 | 100 | 106.87 |
| 09/28/2026 20:54 | 100 | 106.91 |
| 09/28/2026 20:18 | 64 | 106.97 |
| 09/28/2026 20:18 | 8 | 106.98 |
| 09/28/2026 20:15 | 9 | 107.23 |
| 09/28/2026 20:15 | 1 | 107.25 |
| 09/28/2026 20:14 | 126 | 107.13 |
| 09/28/2026 20:02 | 82 | 107.16 |
| 09/28/2026 20:02 | 18 | 107.16 |
| 09/28/2026 20:02 | 19 | 107.18 |
| 09/28/2026 20:02 | 2 | 107.18 |
| 09/28/2026 20:02 | 9 | 107.18 |
| 09/28/2026 19:59 | 9 | 107.19 |
| 09/28/2026 19:59 | 10 | 107.21 |
| 09/28/2026 19:54 | 20 | 107.18 |
| 09/28/2026 19:54 | 26 | 107.19 |
| 09/28/2026 19:54 | 74 | 107.19 |
| 09/28/2026 19:46 | 10 | 106.81 |
| 09/28/2026 19:45 | 94 | 107.00 |
| 09/28/2026 19:45 | 5 | 107.00 |
| 09/28/2026 19:35 | 51 | 106.73 |
| 09/28/2026 19:35 | 43 | 106.78 |
| 09/28/2026 19:28 | 7 | 106.78 |
| 09/28/2026 19:21 | 24 | 107.05 |
| 09/28/2026 19:21 | 76 | 107.05 |
| 09/28/2026 19:21 | 75 | 107.05 |
| 09/28/2026 19:21 | 25 | 107.05 |
| 09/28/2026 19:21 | 8 | 107.06 |
| 09/28/2026 19:21 | 20 | 107.12 |
| 09/28/2026 19:21 | 20 | 107.23 |
| 09/28/2026 19:19 | 20 | 107.27 |
| 09/28/2026 19:13 | 74 | 107.51 |
| 09/28/2026 18:57 | 20 | 107.25 |
| 09/28/2026 18:27 | 100 | 107.90 |
| 09/28/2026 18:27 | 2 | 107.91 |
| 09/28/2026 18:27 | 1 | 107.91 |
| 09/28/2026 18:27 | 2 | 107.91 |
| 09/28/2026 18:27 | 94 | 107.91 |
| 09/28/2026 18:27 | 1 | 107.91 |
| 09/28/2026 18:27 | 100 | 107.91 |
| 09/28/2026 18:27 | 5 | 107.93 |
| 09/28/2026 18:26 | 10 | 107.90 |
| 09/28/2026 18:16 | 1 | 107.00 |
| 09/28/2026 18:04 | 1 | 107.15 |
| 09/28/2026 17:14 | 4 | 106.58 |
| 09/28/2026 17:14 | 20 | 106.69 |
| 09/28/2026 17:14 | 100 | 106.70 |
| 09/28/2026 17:14 | 1 | 106.71 |
| 09/28/2026 17:14 | 1 | 106.71 |
| 09/28/2026 17:14 | 76 | 106.71 |
| 09/28/2026 17:14 | 22 | 106.71 |
| 09/28/2026 17:05 | 5 | 106.39 |
| 09/28/2026 16:56 | 20 | 106.38 |
| 09/28/2026 16:54 | 4 | 106.47 |
| 09/28/2026 16:54 | 100 | 106.47 |
| 09/28/2026 16:54 | 2 | 106.49 |
| 09/28/2026 16:54 | 20 | 106.49 |
| 09/28/2026 16:54 | 10 | 106.50 |
| 09/28/2026 16:54 | 30 | 106.51 |
| 09/28/2026 16:52 | 100 | 106.49 |
| 09/28/2026 16:52 | 100 | 106.49 |
| 09/28/2026 16:52 | 3 | 106.50 |
| 09/28/2026 16:52 | 5 | 106.50 |
| 09/28/2026 16:49 | 2 | 106.41 |
| 09/28/2026 16:42 | 1 | 106.96 |
| 09/28/2026 16:42 | 18 | 107.00 |
| 09/28/2026 16:42 | 132 | 107.00 |
| 09/28/2026 16:42 | 18 | 107.00 |
| 09/28/2026 16:42 | 100 | 106.99 |
| 09/28/2026 16:42 | 32 | 106.98 |
| 09/28/2026 16:42 | 38 | 106.99 |
| 09/28/2026 16:42 | 62 | 106.99 |
| 09/28/2026 16:42 | 38 | 106.98 |
| 09/28/2026 16:36 | 100 | 106.79 |
| 09/28/2026 16:36 | 100 | 106.79 |
| 09/28/2026 16:33 | 5 | 106.96 |
| 09/28/2026 16:32 | 20 | 106.97 |
| 09/28/2026 16:32 | 6 | 106.99 |
| 09/28/2026 16:32 | 21 | 106.99 |
| 09/28/2026 16:31 | 10 | 106.99 |
| 09/28/2026 16:15 | 15 | 107.16 |
| 09/28/2026 16:15 | 97 | 107.16 |
| 09/28/2026 16:15 | 9 | 107.17 |
| 09/28/2026 16:15 | 3 | 107.16 |
| 09/28/2026 16:14 | 9 | 107.30 |
| 09/28/2026 16:14 | 50 | 107.06 |
| 09/28/2026 16:14 | 50 | 107.06 |
| 09/28/2026 16:14 | 50 | 107.09 |
| 09/28/2026 16:12 | 40 | 107.26 |
| 09/28/2026 16:12 | 8 | 107.26 |
| 09/28/2026 16:12 | 2 | 107.27 |
| 09/28/2026 16:12 | 48 | 107.27 |
| 09/28/2026 16:12 | 100 | 107.29 |
| 09/28/2026 16:12 | 5 | 107.34 |
| 09/28/2026 16:12 | 2 | 107.34 |
| 09/28/2026 16:12 | 25 | 107.34 |
| 09/28/2026 16:12 | 5 | 107.34 |
| 09/28/2026 16:12 | 1 | 107.34 |
| 09/28/2026 16:12 | 1 | 107.34 |
| 09/28/2026 16:12 | 10 | 107.37 |
| 09/28/2026 16:12 | 5 | 107.37 |
| 09/28/2026 16:12 | 5 | 107.37 |
| 09/28/2026 16:12 | 89 | 107.50 |
| 09/28/2026 16:12 | 5 | 107.50 |
| 09/28/2026 16:12 | 1 | 107.50 |
| 09/28/2026 16:12 | 5 | 107.50 |
| 09/28/2026 16:08 | 4 | 107.36 |
| 09/28/2026 16:06 | 1 | 107.76 |
| 09/28/2026 16:06 | 2 | 107.59 |
| 09/28/2026 16:06 | 98 | 107.59 |
| 09/28/2026 16:06 | 2 | 107.60 |
| 09/28/2026 16:06 | 98 | 107.60 |
| 09/28/2026 16:06 | 1 | 107.60 |
| 09/28/2026 16:06 | 1 | 107.60 |
| 09/28/2026 16:03 | 25 | 107.60 |
| 09/28/2026 16:03 | 1 | 107.60 |
| 09/28/2026 16:03 | 1 | 107.60 |
| 09/28/2026 16:03 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:02 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.59 |
| 09/28/2026 16:01 | 1 | 107.59 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.60 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:01 | 1 | 107.58 |
| 09/28/2026 16:00 | 1 | 107.58 |
| 09/28/2026 16:00 | 1 | 107.58 |
| 09/28/2026 16:00 | 1 | 107.60 |
| 09/28/2026 16:00 | 1 | 107.60 |
| 09/28/2026 16:00 | 1 | 107.60 |
| 09/28/2026 16:00 | 1 | 107.59 |
| 09/28/2026 16:00 | 1 | 107.60 |
| 09/28/2026 16:00 | 1 | 107.60 |
| 09/28/2026 16:00 | 1 | 107.62 |
| 09/28/2026 16:00 | 1 | 107.62 |
| 09/28/2026 16:00 | 1 | 107.62 |
| 09/28/2026 16:00 | 1 | 107.62 |
| 09/28/2026 16:00 | 100 | 107.62 |
| 09/28/2026 16:00 | 1 | 107.62 |
| 09/28/2026 16:00 | 100 | 107.62 |
| 09/28/2026 15:59 | 10 | 107.50 |
| 09/28/2026 15:59 | 1144 | 107.50 |
| 09/28/2026 15:59 | 10 | 107.49 |
| 09/28/2026 15:59 | 20 | 107.43 |
| 09/28/2026 15:59 | 346 | 107.50 |
| 09/28/2026 15:59 | 1 | 107.38 |
| 09/28/2026 15:59 | 1 | 107.48 |
| 09/28/2026 15:58 | 40 | 107.24 |
| 09/28/2026 15:58 | 50 | 107.25 |
| 09/28/2026 15:58 | 10 | 107.30 |
| 09/28/2026 15:53 | 1 | 107.38 |
| 09/28/2026 15:50 | 2 | 107.35 |
| 09/28/2026 15:50 | 4 | 107.42 |
| 09/28/2026 15:50 | 6 | 107.42 |
| 09/28/2026 15:50 | 10 | 107.42 |
| 09/28/2026 15:49 | 200 | 107.42 |
| 09/28/2026 15:49 | 365 | 107.55 |
| 09/28/2026 15:49 | 286 | 107.55 |
| 09/28/2026 15:49 | 1 | 107.535 |
| 09/28/2026 15:49 | 837 | 107.55 |
| 09/28/2026 15:49 | 163 | 107.55 |
| 09/28/2026 15:48 | 100 | 107.22 |
| 09/28/2026 15:47 | 1 | 107.22 |
| 09/28/2026 15:47 | 5 | 107.38 |
| 09/28/2026 15:47 | 5 | 107.38 |
| 09/28/2026 15:47 | 5 | 107.38 |
| 09/28/2026 15:47 | 1 | 107.38 |
| 09/28/2026 15:47 | 1 | 107.38 |
| 09/28/2026 15:47 | 1 | 107.38 |
| 09/28/2026 15:47 | 1 | 107.38 |
| 09/28/2026 15:47 | 1 | 107.38 |
| 09/28/2026 15:46 | 5 | 107.49 |
| 09/28/2026 15:46 | 1 | 107.53 |
| 09/28/2026 15:46 | 1 | 107.54 |
| 09/28/2026 15:46 | 1 | 107.57 |
| 09/28/2026 15:46 | 1 | 107.46 |
| 09/28/2026 15:46 | 1 | 107.55 |
| 09/28/2026 15:45 | 21 | 107.84 |
| 09/28/2026 15:45 | 79 | 107.84 |
| 09/28/2026 15:45 | 20 | 107.47 |
| 09/28/2026 15:45 | 1 | 107.44 |
| 09/28/2026 15:45 | 1 | 107.44 |
| 09/28/2026 15:45 | 1 | 107.43 |
| 09/28/2026 15:44 | 179 | 107.42 |
| 09/28/2026 15:44 | 5 | 107.44 |
| 09/28/2026 15:44 | 1 | 107.47 |
| 09/28/2026 15:44 | 115 | 107.18 |
| 09/28/2026 15:44 | 179 | 107.19 |
| 09/28/2026 15:44 | 5 | 107.20 |
| 09/28/2026 15:44 | 21 | 107.19 |
| 09/28/2026 15:44 | 10 | 107.21 |
| 09/28/2026 15:44 | 1 | 107.21 |
| 09/28/2026 15:44 | 21 | 107.22 |
| 09/28/2026 15:44 | 279 | 107.22 |
| 09/28/2026 15:44 | 20 | 107.30 |
| 09/28/2026 15:43 | 2 | 107.52 |
| 09/28/2026 15:43 | 100 | 107.47 |
| 09/28/2026 15:43 | 12 | 107.51 |
| 09/28/2026 15:42 | 1 | 107.01 |
| 09/28/2026 15:41 | 5 | 107.305 |
| 09/28/2026 15:30 | 70 | 106.97 |
| 09/28/2026 15:30 | 70 | 106.97 |