Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
82.06
+0.10
(
+0.12% )
|
81.88
|
100 |
82.04
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 82.06 |
| 08/14/2026 23:20 | � | 82.06 |
| 08/14/2026 22:30 | � | 82.06 |
| 08/14/2026 22:00 | � | 82.06 |
| 08/14/2026 22:00 | 13841 | 82.06 |
| 08/14/2026 21:59 | 4 | 82.04 |
| 08/14/2026 21:59 | 8 | 82.07 |
| 08/14/2026 21:59 | 152 | 81.92 |
| 08/14/2026 21:59 | 74 | 81.92 |
| 08/14/2026 21:59 | 228 | 81.93 |
| 08/14/2026 21:59 | 40 | 81.94 |
| 08/14/2026 21:59 | 85 | 81.94 |
| 08/14/2026 21:59 | 100 | 81.95 |
| 08/14/2026 21:59 | 100 | 81.95 |
| 08/14/2026 21:59 | 40 | 81.95 |
| 08/14/2026 21:59 | 20 | 81.96 |
| 08/14/2026 21:59 | 20 | 81.96 |
| 08/14/2026 21:59 | 22 | 82.01 |
| 08/14/2026 21:59 | 97 | 82.05 |
| 08/14/2026 21:59 | 9 | 82.09 |
| 08/14/2026 21:59 | 18 | 82.09 |
| 08/14/2026 21:59 | 40 | 82.06 |
| 08/14/2026 21:59 | 18 | 82.05 |
| 08/14/2026 21:59 | 5 | 82.05 |
| 08/14/2026 21:59 | 67 | 82.05 |
| 08/14/2026 21:59 | 1 | 82.05 |
| 08/14/2026 21:59 | 22 | 82.09 |
| 08/14/2026 21:59 | 1 | 82.05 |
| 08/14/2026 21:59 | 4 | 82.05 |
| 08/14/2026 21:59 | 2 | 82.04 |
| 08/14/2026 21:59 | 1 | 82.04 |
| 08/14/2026 21:59 | 3 | 82.04 |
| 08/14/2026 21:59 | 9 | 82.04 |
| 08/14/2026 21:59 | 1 | 82.04 |
| 08/14/2026 21:59 | 1 | 82.04 |
| 08/14/2026 21:59 | 46 | 82.04 |
| 08/14/2026 21:59 | 1 | 82.04 |
| 08/14/2026 21:59 | 10 | 82.00 |
| 08/14/2026 21:59 | 100 | 82.00 |
| 08/14/2026 21:59 | 3 | 81.96 |
| 08/14/2026 21:59 | 1 | 81.97 |
| 08/14/2026 21:59 | 46 | 81.97 |
| 08/14/2026 21:59 | 1 | 81.97 |
| 08/14/2026 21:59 | 132 | 82.04 |
| 08/14/2026 21:59 | 1 | 82.04 |
| 08/14/2026 21:59 | 53 | 81.97 |
| 08/14/2026 21:59 | 7 | 81.97 |
| 08/14/2026 21:59 | 4 | 81.97 |
| 08/14/2026 21:59 | 60 | 81.97 |
| 08/14/2026 21:59 | 8 | 82.06 |
| 08/14/2026 21:59 | 140 | 82.03 |
| 08/14/2026 21:59 | 50 | 81.97 |
| 08/14/2026 21:59 | 1 | 81.97 |
| 08/14/2026 21:59 | 4 | 81.97 |
| 08/14/2026 21:59 | 25 | 81.97 |
| 08/14/2026 21:59 | 1 | 81.97 |
| 08/14/2026 21:59 | 4 | 81.96 |
| 08/14/2026 21:59 | 10 | 81.96 |
| 08/14/2026 21:59 | 20 | 81.97 |
| 08/14/2026 21:59 | 25 | 81.97 |
| 08/14/2026 21:59 | 11 | 81.97 |
| 08/14/2026 21:59 | 54 | 82.00 |
| 08/14/2026 21:59 | 54 | 82.00 |
| 08/14/2026 21:59 | 54 | 82.00 |
| 08/14/2026 21:59 | 54 | 82.02 |
| 08/14/2026 21:59 | 54 | 82.02 |
| 08/14/2026 21:59 | 14 | 81.97 |
| 08/14/2026 21:59 | 6 | 81.97 |
| 08/14/2026 21:59 | 19 | 81.97 |
| 08/14/2026 21:59 | 92 | 81.98 |
| 08/14/2026 21:59 | 20 | 81.98 |
| 08/14/2026 21:59 | 20 | 81.98 |
| 08/14/2026 21:59 | 100 | 82.00 |
| 08/14/2026 21:59 | 91 | 82.02 |
| 08/14/2026 21:59 | 9 | 82.02 |
| 08/14/2026 21:59 | 9 | 82.02 |
| 08/14/2026 21:59 | 100 | 82.02 |
| 08/14/2026 21:59 | 24 | 82.02 |
| 08/14/2026 21:59 | 76 | 82.02 |
| 08/14/2026 21:59 | 81 | 81.97 |
| 08/14/2026 21:59 | 100 | 81.97 |
| 08/14/2026 21:59 | 40 | 81.98 |
| 08/14/2026 21:59 | 30 | 81.98 |
| 08/14/2026 21:59 | 100 | 81.99 |
| 08/14/2026 21:59 | 55 | 82.00 |
| 08/14/2026 21:59 | 173 | 82.00 |
| 08/14/2026 21:59 | 100 | 82.00 |
| 08/14/2026 21:59 | 100 | 82.00 |
| 08/14/2026 21:59 | 100 | 82.00 |
| 08/14/2026 21:59 | 6 | 82.01 |
| 08/14/2026 21:59 | 1 | 82.01 |
| 08/14/2026 21:59 | 10 | 82.01 |
| 08/14/2026 21:58 | 20 | 82.02 |
| 08/14/2026 21:58 | 5 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.04 |
| 08/14/2026 21:58 | 6 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.04 |
| 08/14/2026 21:58 | 4 | 82.03 |
| 08/14/2026 21:58 | 20 | 81.93 |
| 08/14/2026 21:57 | 45 | 81.91 |
| 08/14/2026 21:57 | 41 | 81.95 |
| 08/14/2026 21:56 | 10 | 81.88 |
| 08/14/2026 21:56 | 10 | 81.91 |
| 08/14/2026 21:55 | 10 | 81.91 |
| 08/14/2026 21:55 | 10 | 81.90 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 50 | 81.96 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 50 | 81.96 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 25 | 81.96 |
| 08/14/2026 21:55 | 50 | 81.96 |
| 08/14/2026 21:55 | 100 | 81.96 |
| 08/14/2026 21:55 | 1 | 81.96 |
| 08/14/2026 21:55 | 77 | 81.96 |
| 08/14/2026 21:55 | 23 | 81.96 |
| 08/14/2026 21:55 | 8 | 81.98 |
| 08/14/2026 21:55 | 101 | 81.98 |
| 08/14/2026 21:55 | 67 | 81.98 |
| 08/14/2026 21:54 | 2 | 82.01 |
| 08/14/2026 21:54 | 2 | 82.01 |
| 08/14/2026 21:54 | 2 | 82.01 |
| 08/14/2026 21:52 | 1 | 82.00 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 2 | 82.00 |
| 08/14/2026 21:52 | 2 | 82.00 |
| 08/14/2026 21:52 | 2 | 82.02 |
| 08/14/2026 21:52 | 10 | 82.01 |
| 08/14/2026 21:50 | 10 | 81.97 |
| 08/14/2026 21:49 | 2 | 81.98 |
| 08/14/2026 21:49 | 1 | 81.98 |
| 08/14/2026 21:49 | 1 | 81.98 |
| 08/14/2026 21:49 | 100 | 82.11 |
| 08/14/2026 21:49 | 1 | 82.00 |
| 08/14/2026 21:46 | 1 | 82.00 |
| 08/14/2026 21:46 | 3 | 82.08 |
| 08/14/2026 21:46 | 2 | 82.08 |
| 08/14/2026 21:44 | 3 | 82.18 |
| 08/14/2026 21:44 | 1 | 82.08 |
| 08/14/2026 21:35 | 1 | 82.14 |
| 08/14/2026 21:35 | 12 | 82.14 |
| 08/14/2026 21:35 | 8 | 82.15 |
| 08/14/2026 21:35 | 12 | 82.15 |
| 08/14/2026 21:35 | 13 | 82.15 |
| 08/14/2026 21:35 | 4 | 82.15 |
| 08/14/2026 21:35 | 3 | 82.15 |
| 08/14/2026 21:35 | 1 | 82.15 |
| 08/14/2026 21:34 | 1 | 82.15 |
| 08/14/2026 21:34 | 4 | 82.15 |
| 08/14/2026 21:32 | 1 | 82.15 |
| 08/14/2026 21:32 | 10 | 82.17 |
| 08/14/2026 21:31 | 4 | 82.23 |
| 08/14/2026 21:31 | 13 | 82.32 |
| 08/14/2026 21:31 | 2 | 82.23 |
| 08/14/2026 21:31 | 6 | 82.20 |
| 08/14/2026 21:30 | 1 | 82.06 |
| 08/14/2026 21:29 | 90 | 82.195 |
| 08/14/2026 21:29 | 2 | 82.22 |
| 08/14/2026 21:29 | 25 | 82.195 |
| 08/14/2026 21:28 | 20 | 82.185 |
| 08/14/2026 21:28 | 25 | 82.185 |
| 08/14/2026 21:23 | 2 | 82.175 |
| 08/14/2026 21:22 | 4 | 82.175 |
| 08/14/2026 21:20 | 2 | 82.18 |
| 08/14/2026 21:15 | 3 | 82.17 |
| 08/14/2026 21:14 | 4 | 82.17 |
| 08/14/2026 21:14 | 25 | 82.17 |
| 08/14/2026 21:14 | 25 | 82.17 |
| 08/14/2026 21:14 | 19 | 82.31 |
| 08/14/2026 21:14 | 3 | 82.17 |
| 08/14/2026 21:01 | 3 | 82.07 |
| 08/14/2026 21:01 | 1 | 82.07 |
| 08/14/2026 21:01 | 1 | 82.07 |
| 08/14/2026 21:01 | 1 | 82.07 |
| 08/14/2026 21:01 | 1 | 82.07 |
| 08/14/2026 21:01 | 7 | 82.05 |
| 08/14/2026 21:01 | 7 | 82.05 |
| 08/14/2026 21:01 | 10 | 82.03 |
| 08/14/2026 20:55 | 13 | 81.89 |
| 08/14/2026 20:55 | 13 | 81.89 |
| 08/14/2026 20:55 | 13 | 82.04 |
| 08/14/2026 20:50 | 2 | 82.13 |
| 08/14/2026 20:48 | 1 | 82.09 |
| 08/14/2026 20:48 | 4 | 82.09 |
| 08/14/2026 20:48 | 11 | 82.07 |
| 08/14/2026 20:48 | 1 | 82.03 |
| 08/14/2026 20:47 | 1 | 82.01 |
| 08/14/2026 20:47 | 3 | 81.98 |
| 08/14/2026 20:47 | 70 | 81.98 |
| 08/14/2026 20:47 | 30 | 81.98 |
| 08/14/2026 20:47 | 90 | 81.98 |
| 08/14/2026 20:47 | 6 | 81.98 |
| 08/14/2026 20:47 | 1 | 81.98 |
| 08/14/2026 20:47 | 9 | 81.98 |
| 08/14/2026 20:47 | 70 | 81.97 |
| 08/14/2026 20:47 | 36 | 81.97 |
| 08/14/2026 20:47 | 40 | 81.97 |
| 08/14/2026 20:47 | 90 | 81.96 |
| 08/14/2026 20:47 | 40 | 81.96 |
| 08/14/2026 20:45 | 2 | 81.88 |
| 08/14/2026 20:45 | 20 | 81.87 |
| 08/14/2026 20:44 | 11 | 81.91 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.95 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.96 |
| 08/14/2026 20:40 | 1 | 81.91 |
| 08/14/2026 20:40 | 1 | 81.97 |
| 08/14/2026 20:40 | 1 | 81.97 |
| 08/14/2026 20:40 | 1 | 81.97 |
| 08/14/2026 20:40 | 1 | 81.97 |
| 08/14/2026 20:40 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.97 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.96 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.90 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.93 |
| 08/14/2026 20:39 | 1 | 81.93 |
| 08/14/2026 20:39 | 1 | 81.93 |
| 08/14/2026 20:39 | 1 | 81.92 |
| 08/14/2026 20:39 | 1 | 81.92 |
| 08/14/2026 20:39 | 1 | 81.93 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.91 |
| 08/14/2026 20:39 | 1 | 81.95 |
| 08/14/2026 20:38 | 1 | 81.91 |
| 08/14/2026 20:38 | 1 | 81.91 |
| 08/14/2026 20:37 | 1 | 81.87 |
| 08/14/2026 20:37 | 7 | 81.87 |
| 08/14/2026 20:37 | 1 | 81.88 |
| 08/14/2026 20:37 | 1 | 81.88 |
| 08/14/2026 20:37 | 1 | 81.88 |
| 08/14/2026 20:37 | 1 | 81.90 |
| 08/14/2026 20:31 | 75 | 81.98 |
| 08/14/2026 20:24 | 11 | 82.00 |
| 08/14/2026 20:24 | 30 | 82.00 |
| 08/14/2026 20:24 | 42 | 82.00 |
| 08/14/2026 20:24 | 17 | 82.00 |
| 08/14/2026 20:24 | 34 | 82.00 |
| 08/14/2026 20:24 | 2 | 82.00 |
| 08/14/2026 20:24 | 64 | 82.00 |
| 08/14/2026 20:24 | 35 | 82.00 |
| 08/14/2026 20:24 | 1 | 82.01 |
| 08/14/2026 20:24 | 51 | 82.00 |
| 08/14/2026 20:24 | 40 | 82.01 |
| 08/14/2026 20:24 | 125 | 82.01 |
| 08/14/2026 20:24 | 6 | 82.01 |
| 08/14/2026 20:24 | 6 | 82.01 |
| 08/14/2026 20:24 | 3 | 82.01 |
| 08/14/2026 20:24 | 40 | 82.02 |
| 08/14/2026 20:24 | 30 | 82.03 |
| 08/14/2026 20:23 | 10 | 82.03 |
| 08/14/2026 20:20 | 14 | 82.00 |
| 08/14/2026 20:17 | 25 | 82.02 |
| 08/14/2026 20:16 | 10 | 82.02 |
| 08/14/2026 20:09 | 49 | 82.01 |
| 08/14/2026 20:09 | 1 | 82.02 |
| 08/14/2026 20:09 | 1 | 82.02 |
| 08/14/2026 20:00 | 1 | 82.14 |
| 08/14/2026 20:00 | 9 | 82.185 |
| 08/14/2026 20:00 | 1 | 82.20 |
| 08/14/2026 20:00 | 99 | 82.20 |
| 08/14/2026 20:00 | 1 | 82.19 |
| 08/14/2026 20:00 | 40 | 82.19 |
| 08/14/2026 20:00 | 100 | 82.18 |
| 08/14/2026 20:00 | 40 | 82.18 |
| 08/14/2026 20:00 | 10 | 82.18 |
| 08/14/2026 20:00 | 10 | 82.18 |
| 08/14/2026 19:50 | 2 | 82.06 |
| 08/14/2026 19:50 | 1 | 82.08 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:50 | 1 | 82.19 |
| 08/14/2026 19:45 | 59 | 82.21 |
| 08/14/2026 19:45 | 25 | 82.20 |
| 08/14/2026 19:45 | 1 | 82.19 |
| 08/14/2026 19:45 | 5 | 82.19 |
| 08/14/2026 19:44 | 1 | 82.12 |
| 08/14/2026 19:44 | 1 | 82.12 |
| 08/14/2026 19:44 | 1 | 82.12 |
| 08/14/2026 19:44 | 1 | 82.12 |
| 08/14/2026 19:44 | 1 | 82.125 |
| 08/14/2026 19:44 | 10 | 82.09 |
| 08/14/2026 19:44 | 1 | 82.09 |
| 08/14/2026 19:44 | 1 | 82.09 |
| 08/14/2026 19:43 | 1 | 82.10 |
| 08/14/2026 19:40 | 1 | 82.165 |
| 08/14/2026 19:40 | 40 | 82.13 |
| 08/14/2026 19:40 | 60 | 82.13 |
| 08/14/2026 19:40 | 42 | 82.13 |
| 08/14/2026 19:40 | 58 | 82.13 |
| 08/14/2026 19:40 | 2 | 82.13 |
| 08/14/2026 19:40 | 98 | 82.13 |
| 08/14/2026 19:40 | 1 | 82.13 |
| 08/14/2026 19:40 | 1 | 82.13 |
| 08/14/2026 19:40 | 1 | 82.13 |
| 08/14/2026 19:40 | 7 | 82.13 |
| 08/14/2026 19:40 | 100 | 82.13 |
| 08/14/2026 19:40 | 2 | 82.16 |
| 08/14/2026 19:33 | 1 | 82.27 |
| 08/14/2026 19:33 | 10 | 82.16 |
| 08/14/2026 19:29 | 2 | 82.23 |
| 08/14/2026 19:25 | 10 | 82.16 |
| 08/14/2026 19:25 | 1 | 82.225 |
| 08/14/2026 19:16 | 10 | 82.15 |
| 08/14/2026 19:15 | 100 | 82.15 |
| 08/14/2026 19:12 | 1 | 82.17 |
| 08/14/2026 19:12 | 1 | 82.31 |
| 08/14/2026 19:11 | 1 | 82.18 |
| 08/14/2026 19:11 | 1 | 82.18 |
| 08/14/2026 19:11 | 1 | 82.18 |
| 08/14/2026 19:11 | 2 | 82.18 |
| 08/14/2026 19:11 | 1 | 82.16 |
| 08/14/2026 18:46 | 10 | 82.14 |
| 08/14/2026 18:44 | 1 | 82.20 |
| 08/14/2026 18:38 | 10 | 82.14 |
| 08/14/2026 18:37 | 1 | 82.14 |
| 08/14/2026 18:34 | 13 | 82.17 |
| 08/14/2026 18:34 | 3 | 82.17 |
| 08/14/2026 18:31 | 10 | 82.14 |
| 08/14/2026 18:30 | 20 | 82.13 |
| 08/14/2026 18:30 | 40 | 82.14 |
| 08/14/2026 18:30 | 125 | 82.14 |
| 08/14/2026 18:30 | 40 | 82.15 |
| 08/14/2026 18:30 | 3 | 82.15 |
| 08/14/2026 18:30 | 17 | 82.16 |
| 08/14/2026 18:30 | 41 | 82.17 |
| 08/14/2026 18:28 | 1 | 82.14 |
| 08/14/2026 18:15 | 60 | 82.34 |
| 08/14/2026 18:15 | 40 | 82.31 |
| 08/14/2026 18:15 | 6 | 82.27 |
| 08/14/2026 18:14 | 1 | 82.10 |
| 08/14/2026 18:14 | 1 | 82.12 |
| 08/14/2026 18:14 | 1 | 82.11 |
| 08/14/2026 18:14 | 11 | 82.11 |
| 08/14/2026 18:14 | 1 | 82.11 |
| 08/14/2026 18:14 | 5 | 82.11 |
| 08/14/2026 18:14 | 11 | 82.11 |
| 08/14/2026 18:14 | 5 | 82.11 |
| 08/14/2026 18:14 | 17 | 82.11 |
| 08/14/2026 18:14 | 2 | 82.11 |
| 08/14/2026 18:14 | 20 | 82.11 |
| 08/14/2026 18:14 | 6 | 82.11 |
| 08/14/2026 18:14 | 1 | 82.11 |
| 08/14/2026 18:14 | 1 | 82.11 |
| 08/14/2026 18:14 | 1 | 82.11 |
| 08/14/2026 18:14 | 99 | 82.11 |
| 08/14/2026 18:14 | 1 | 82.12 |
| 08/14/2026 18:14 | 15 | 82.12 |
| 08/14/2026 18:14 | 1 | 82.12 |
| 08/14/2026 18:14 | 1 | 82.14 |
| 08/14/2026 18:14 | 17 | 82.20 |
| 08/14/2026 18:11 | 1 | 82.19 |
| 08/14/2026 18:10 | 10 | 82.20 |
| 08/14/2026 18:06 | 1 | 82.18 |
| 08/14/2026 18:06 | 1 | 82.18 |
| 08/14/2026 18:05 | 1 | 82.16 |
| 08/14/2026 17:59 | 1 | 82.19 |
| 08/14/2026 17:58 | 3 | 82.27 |
| 08/14/2026 17:55 | 1 | 82.15 |
| 08/14/2026 17:51 | 1 | 82.14 |
| 08/14/2026 17:48 | 10 | 82.14 |
| 08/14/2026 17:47 | 10 | 82.14 |
| 08/14/2026 17:47 | 9 | 82.19 |
| 08/14/2026 17:47 | 4 | 82.19 |
| 08/14/2026 17:47 | 1 | 82.19 |
| 08/14/2026 17:47 | 10 | 82.14 |
| 08/14/2026 17:47 | 5 | 82.21 |
| 08/14/2026 17:47 | 5 | 82.19 |
| 08/14/2026 17:47 | 11 | 82.14 |
| 08/14/2026 17:47 | 11 | 82.15 |
| 08/14/2026 17:47 | 10 | 82.14 |
| 08/14/2026 17:40 | 2 | 82.215 |
| 08/14/2026 17:40 | 1 | 82.215 |
| 08/14/2026 17:40 | 2 | 82.215 |
| 08/14/2026 17:40 | 70 | 82.15 |
| 08/14/2026 17:40 | 30 | 82.15 |
| 08/14/2026 17:40 | 100 | 82.15 |
| 08/14/2026 17:40 | 100 | 82.22 |
| 08/14/2026 17:25 | 30 | 82.30 |
| 08/14/2026 17:06 | 25 | 82.41 |
| 08/14/2026 16:38 | 1 | 82.10 |
| 08/14/2026 16:35 | 1 | 82.31 |
| 08/14/2026 16:35 | 1 | 82.45 |
| 08/14/2026 16:35 | 1 | 82.44 |
| 08/14/2026 16:34 | 1 | 82.30 |
| 08/14/2026 16:34 | 1 | 82.46 |
| 08/14/2026 16:34 | 1 | 82.47 |
| 08/14/2026 16:34 | 1 | 82.44 |
| 08/14/2026 16:34 | 1 | 82.46 |
| 08/14/2026 16:34 | 1 | 82.51 |
| 08/14/2026 16:34 | 1 | 82.41 |
| 08/14/2026 16:31 | 1 | 82.40 |
| 08/14/2026 16:31 | 1 | 82.35 |
| 08/14/2026 16:31 | 1 | 82.43 |
| 08/14/2026 16:31 | 1 | 82.44 |
| 08/14/2026 16:31 | 1 | 82.37 |
| 08/14/2026 16:30 | 1 | 82.34 |
| 08/14/2026 16:30 | 1 | 82.49 |
| 08/14/2026 16:30 | 1 | 82.48 |
| 08/14/2026 16:30 | 1 | 82.48 |
| 08/14/2026 16:30 | 1 | 82.48 |
| 08/14/2026 16:30 | 1 | 82.52 |
| 08/14/2026 16:30 | 1 | 82.51 |
| 08/14/2026 16:30 | 1 | 82.49 |
| 08/14/2026 16:30 | 1 | 82.50 |
| 08/14/2026 16:30 | 1 | 82.36 |
| 08/14/2026 16:30 | 1 | 82.42 |
| 08/14/2026 16:30 | 1 | 82.37 |
| 08/14/2026 16:30 | 1 | 82.38 |
| 08/14/2026 16:30 | 1 | 82.33 |
| 08/14/2026 16:29 | 1 | 82.43 |
| 08/14/2026 16:29 | 1 | 82.44 |
| 08/14/2026 16:29 | 1 | 82.31 |
| 08/14/2026 16:29 | 1 | 82.31 |
| 08/14/2026 16:29 | 1 | 82.31 |
| 08/14/2026 16:29 | 1 | 82.39 |
| 08/14/2026 16:29 | 1 | 82.40 |
| 08/14/2026 16:29 | 1 | 82.40 |
| 08/14/2026 16:29 | 1 | 82.43 |
| 08/14/2026 16:29 | 1 | 82.28 |
| 08/14/2026 16:29 | 1 | 82.53 |
| 08/14/2026 16:29 | 1 | 82.52 |
| 08/14/2026 16:29 | 1 | 82.50 |
| 08/14/2026 16:29 | 30 | 82.27 |
| 08/14/2026 16:28 | 1 | 82.23 |
| 08/14/2026 16:28 | 1 | 82.22 |
| 08/14/2026 16:28 | 75 | 82.23 |
| 08/14/2026 16:28 | 1 | 82.22 |
| 08/14/2026 16:28 | 1 | 82.24 |
| 08/14/2026 16:28 | 1 | 82.27 |
| 08/14/2026 16:28 | 1 | 82.17 |
| 08/14/2026 16:28 | 1 | 82.20 |
| 08/14/2026 16:28 | 1 | 82.17 |
| 08/14/2026 16:28 | 1 | 82.18 |
| 08/14/2026 16:28 | 1 | 82.18 |
| 08/14/2026 16:28 | 1 | 82.215 |
| 08/14/2026 16:28 | 24 | 82.17 |
| 08/14/2026 16:28 | 1 | 82.215 |
| 08/14/2026 16:28 | 1 | 82.30 |
| 08/14/2026 16:28 | 9 | 82.36 |
| 08/14/2026 16:28 | 1 | 82.42 |
| 08/14/2026 16:28 | 1 | 82.43 |
| 08/14/2026 16:28 | 1 | 82.36 |
| 08/14/2026 16:27 | 1 | 82.32 |
| 08/14/2026 16:27 | 1 | 82.33 |
| 08/14/2026 16:27 | 1 | 82.50 |
| 08/14/2026 16:27 | 1 | 82.35 |
| 08/14/2026 16:27 | 1 | 82.39 |
| 08/14/2026 16:27 | 1 | 82.405 |
| 08/14/2026 16:27 | 1 | 82.30 |
| 08/14/2026 16:27 | 1 | 82.33 |
| 08/14/2026 16:27 | 1 | 82.27 |
| 08/14/2026 16:26 | 1 | 82.44 |
| 08/14/2026 16:26 | 1 | 82.44 |
| 08/14/2026 16:26 | 1 | 82.44 |
| 08/14/2026 16:26 | 1 | 82.28 |
| 08/14/2026 16:26 | 100 | 82.30 |
| 08/14/2026 16:26 | 1 | 82.31 |
| 08/14/2026 16:26 | 99 | 82.33 |
| 08/14/2026 16:26 | 1 | 82.33 |
| 08/14/2026 16:26 | 1 | 82.50 |
| 08/14/2026 16:26 | 1 | 82.50 |
| 08/14/2026 16:26 | 1 | 82.37 |
| 08/14/2026 16:26 | 1 | 82.36 |
| 08/14/2026 16:26 | 1 | 82.59 |
| 08/14/2026 16:07 | 1 | 82.28 |
| 08/14/2026 16:07 | 1 | 82.29 |
| 08/14/2026 16:07 | 1 | 82.28 |
| 08/14/2026 16:07 | 1 | 82.29 |
| 08/14/2026 16:07 | 39 | 82.28 |
| 08/14/2026 16:07 | 39 | 82.28 |
| 08/14/2026 16:07 | 36 | 82.29 |
| 08/14/2026 16:07 | 44 | 82.29 |
| 08/14/2026 16:07 | 20 | 82.29 |
| 08/14/2026 16:07 | 1 | 82.28 |
| 08/14/2026 16:07 | 79 | 82.27 |
| 08/14/2026 16:07 | 51 | 82.27 |
| 08/14/2026 16:07 | 45 | 82.27 |
| 08/14/2026 16:07 | 2 | 82.25 |
| 08/14/2026 16:07 | 1 | 82.24 |
| 08/14/2026 16:07 | 23 | 82.24 |
| 08/14/2026 16:07 | 50 | 82.24 |
| 08/14/2026 16:07 | 2 | 82.24 |
| 08/14/2026 16:07 | 25 | 82.24 |
| 08/14/2026 16:05 | 1 | 81.90 |
| 08/14/2026 16:05 | 1 | 81.92 |
| 08/14/2026 16:03 | 20 | 81.92 |
| 08/14/2026 16:03 | 4 | 82.30 |
| 08/14/2026 16:03 | 20 | 82.31 |
| 08/14/2026 16:03 | 1 | 82.01 |
| 08/14/2026 16:03 | 1 | 82.495 |
| 08/14/2026 16:03 | 3 | 82.01 |
| 08/14/2026 16:03 | 1 | 82.01 |
| 08/14/2026 16:03 | 1 | 81.90 |
| 08/14/2026 16:02 | 1 | 81.90 |
| 08/14/2026 16:02 | 1 | 82.55 |
| 08/14/2026 16:02 | 25 | 82.285 |
| 08/14/2026 15:53 | 1 | 82.44 |
| 08/14/2026 15:51 | 1 | 82.54 |
| 08/14/2026 15:47 | 2 | 82.22 |
| 08/14/2026 15:45 | 1 | 82.00 |
| 08/14/2026 15:45 | 10 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 25 | 82.01 |
| 08/14/2026 15:45 | 1 | 82.01 |
| 08/14/2026 15:45 | 4 | 82.04 |
| 08/14/2026 15:45 | 5 | 82.04 |
| 08/14/2026 15:45 | 5 | 82.04 |
| 08/14/2026 15:45 | 5 | 82.04 |
| 08/14/2026 15:45 | 5 | 82.04 |
| 08/14/2026 15:45 | 5 | 82.04 |
| 08/14/2026 15:45 | 25 | 82.04 |
| 08/14/2026 15:44 | 1 | 81.75 |
| 08/14/2026 15:43 | 5 | 82.04 |
| 08/14/2026 15:42 | 1 | 82.10 |
| 08/14/2026 15:38 | 60 | 82.23 |
| 08/14/2026 15:38 | 40 | 82.14 |
| 08/14/2026 15:38 | 1 | 81.95 |
| 08/14/2026 15:38 | 1 | 81.80 |
| 08/14/2026 15:38 | 1 | 81.90 |
| 08/14/2026 15:38 | 1 | 81.82 |
| 08/14/2026 15:38 | 1 | 81.80 |
| 08/14/2026 15:38 | 1 | 81.95 |
| 08/14/2026 15:38 | 1 | 82.15 |
| 08/14/2026 15:38 | 1 | 81.95 |
| 08/14/2026 15:38 | 1 | 82.15 |
| 08/14/2026 15:38 | 1 | 81.95 |
| 08/14/2026 15:38 | 1 | 82.19 |
| 08/14/2026 15:38 | 1 | 81.86 |
| 08/14/2026 15:38 | 1 | 81.95 |
| 08/14/2026 15:38 | 1 | 81.84 |
| 08/14/2026 15:37 | 1 | 81.89 |
| 08/14/2026 15:37 | 10 | 81.81 |
| 08/14/2026 15:37 | 1 | 81.95 |
| 08/14/2026 15:37 | 1 | 82.20 |
| 08/14/2026 15:37 | 1 | 82.20 |
| 08/14/2026 15:37 | 1 | 81.87 |
| 08/14/2026 15:37 | 1 | 81.93 |
| 08/14/2026 15:37 | 10 | 81.91 |
| 08/14/2026 15:37 | 90 | 81.93 |
| 08/14/2026 15:37 | 1 | 82.38 |
| 08/14/2026 15:37 | 1 | 81.95 |
| 08/14/2026 15:37 | 1 | 82.20 |
| 08/14/2026 15:37 | 1 | 81.82 |
| 08/14/2026 15:37 | 1 | 82.05 |
| 08/14/2026 15:37 | 1 | 81.90 |
| 08/14/2026 15:37 | 1 | 81.74 |
| 08/14/2026 15:37 | 5 | 82.08 |
| 08/14/2026 15:37 | 1 | 82.14 |
| 08/14/2026 15:37 | 1 | 82.12 |
| 08/14/2026 15:37 | 1 | 82.13 |
| 08/14/2026 15:37 | 1 | 82.145 |
| 08/14/2026 15:37 | 1 | 82.00 |
| 08/14/2026 15:37 | 1 | 82.00 |
| 08/14/2026 15:36 | 1 | 82.145 |
| 08/14/2026 15:36 | 1 | 82.17 |
| 08/14/2026 15:36 | 1 | 82.05 |
| 08/14/2026 15:36 | 1 | 82.12 |
| 08/14/2026 15:36 | 1 | 82.12 |
| 08/14/2026 15:36 | 1 | 82.12 |
| 08/14/2026 15:36 | 1 | 82.12 |
| 08/14/2026 15:36 | 1 | 82.12 |
| 08/14/2026 15:36 | 1 | 81.65 |
| 08/14/2026 15:36 | 1 | 82.01 |
| 08/14/2026 15:36 | 1 | 82.01 |
| 08/14/2026 15:36 | 1 | 82.13 |
| 08/14/2026 15:36 | 1 | 82.13 |
| 08/14/2026 15:36 | 1 | 82.13 |
| 08/14/2026 15:36 | 1 | 82.05 |
| 08/14/2026 15:36 | 1 | 82.15 |
| 08/14/2026 15:36 | 1 | 82.17 |
| 08/14/2026 15:36 | 1 | 82.17 |
| 08/14/2026 15:36 | 1 | 82.01 |
| 08/14/2026 15:36 | 72 | 81.91 |
| 08/14/2026 15:36 | 2 | 81.95 |
| 08/14/2026 15:36 | 2 | 82.05 |
| 08/14/2026 15:36 | 1 | 82.40 |
| 08/14/2026 15:36 | 1 | 82.10 |
| 08/14/2026 15:36 | 1 | 82.10 |
| 08/14/2026 15:36 | 2 | 82.07 |
| 08/14/2026 15:36 | 9 | 81.60 |
| 08/14/2026 15:36 | 1 | 81.825 |
| 08/14/2026 15:36 | 1 | 81.81 |
| 08/14/2026 15:36 | 1 | 81.95 |
| 08/14/2026 15:35 | 25 | 82.00 |
| 08/14/2026 15:35 | 1 | 82.19 |
| 08/14/2026 15:35 | 1 | 82.21 |
| 08/14/2026 15:35 | 1 | 82.00 |
| 08/14/2026 15:35 | 1 | 82.12 |
| 08/14/2026 15:35 | 1 | 82.00 |
| 08/14/2026 15:35 | 1 | 81.64 |
| 08/14/2026 15:35 | 1 | 81.64 |
| 08/14/2026 15:35 | 1 | 81.90 |
| 08/14/2026 15:35 | 1 | 82.045 |
| 08/14/2026 15:35 | 1 | 81.80 |
| 08/14/2026 15:35 | 1 | 82.045 |
| 08/14/2026 15:35 | 1 | 81.75 |
| 08/14/2026 15:35 | 53 | 81.60 |
| 08/14/2026 15:35 | 15 | 81.60 |
| 08/14/2026 15:35 | 9 | 81.73 |
| 08/14/2026 15:35 | 1 | 81.75 |
| 08/14/2026 15:35 | 1 | 82.12 |
| 08/14/2026 15:35 | 1 | 82.25 |
| 08/14/2026 15:35 | 1 | 82.00 |
| 08/14/2026 15:35 | 1 | 82.35 |
| 08/14/2026 15:35 | 1 | 81.73 |
| 08/14/2026 15:35 | 25 | 81.80 |
| 08/14/2026 15:35 | 1 | 81.80 |
| 08/14/2026 15:35 | 1 | 82.05 |
| 08/14/2026 15:35 | 1 | 82.30 |
| 08/14/2026 15:32 | 1 | 81.73 |
| 08/14/2026 15:31 | 9 | 81.79 |
| 08/14/2026 15:31 | 12 | 81.79 |
| 08/14/2026 15:30 | 16 | 81.96 |
| 08/14/2026 15:30 | 115 | 81.96 |
| 08/14/2026 15:30 | 2 | 82.08 |
| 08/14/2026 15:30 | 22 | 81.98 |
| 08/14/2026 15:30 | 294 | 82.02 |
| 08/14/2026 13:08 | 1 | 82.38 |