Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
Only in a totally rigged market would a stock go down after a PR like this...
Lightwave Logic Demonstrates World-Class 200Gbps Heterogeneous Polymer/Silicon Photonic Modulator Results
Print item:Lightwave Logic Demonstrates World-Class 200Gbps Heterogeneous Polymer/Silicon Photonic Modulator Results View PDF item:Lightwave Logic Demonstrates World-Class 200Gbps Heterogeneous Polymer/Silicon Photonic Modulator Results
Company Discussed Extending Silicon Photonics Performance using its Proprietary Perkinamine® Electro-Optic Materials Based on 200mm Commercial Wafers at the 2024 Optical Fiber Conference in San Diego
ENGLEWOOD, Colo., March 25, 2024 /PRNewswire/ -- Lightwave Logic, Inc. (NASDAQ: LWLG), a technology platform company leveraging its proprietary electro-optic (EO) polymers to transmit data at higher speeds with less power in a small form factor, today announced that Chairman and Chief Executive Officer Dr. Michael Lebby discussed the latest world-class results for the company's 200Gbps heterogeneous polymer/silicon photonic modulator at a record low drive voltage at the 2024 Optical Fiber Conference (OFC) in San Diego, California. OFC is a leading international conference bringing together the complete value chain of fiber communications, datacentric, and telecommunications industrial players.
The results were shown in Dr. Lebby's presentation on March 24, 2024 during an industry workshop entitled "Will Heterogeneous Integration Meet the Needs of Future Applications?", featuring co-panelists and speakers from six other companies. The panel focused on opportunities for heterogeneous integration of various materials including polymers and silicon - providing a roadmap for very high-performance optical polymer modulators that can operate with very low power consumption (via low voltage) and are very small in size - making them suitable for pluggable optical transceivers as well as on-board optics.
In the presentation, Dr. Lebby discussed the company's latest world-class results based on a novel packaged heterogeneous polymer EO modulator design leveraging silicon photonics devices from a 200mm production foundry process and Lightwave Logic's proprietary high temperature, high performance EO Polymer material. Each modulator was operated at 100GBaud PAM4 and achieved all drive voltages below 2V, and as low as 1V which is excellent for low power operation. Dr. Lebby discussed the test set-up for the high-speed results, and how electro-optic polymer-based modulators based on 200mm silicon foundry wafers are ideal for 4 channel 200Gbps per lane 800Gbps pluggable optical transceivers for datacenter applications. Dr. Lebby also shared updated lifetime and reliability data for both the electro-optic polymer materials and electro-optic polymer devices.
By leveraging the mature semiconductor ecosystem, silicon photonics has historically afforded unparalleled cost reduction and a deep level of integration, though due to fundamental physics limitations, silicon photonics are reaching the performance limit to reach the bandwidth and power requirements necessary in the modern era. Today's announcement demonstrates that a hybrid approach, leveraging the cost and integration benefits of silicon photonics along with the unparalleled bandwidth and low power advantages of Lightwave Logic's proprietary EO polymers, lays a clear path for competitive performance and integration for today's and future optical pluggable transceivers.
Dr. Michael Lebby commented: "Our newly presented results are incredibly exciting, representing not only the best commercial-grade-compatible polymer modulators to-date, but on commercial 200mm silicon wafers, with performances that fit very well for a 4-channel x 200Gbps (or 800Gbps) pluggable transceiver, as well as the next generation 4-channel x 400Gbps (or 1600Gbps) pluggable transceivers. 200G lanes with clean, open eye diagrams now represent an inflection-point to extend silicon photonics benefits by utilizing the company's polymers to enable much higher data-rate speeds at significantly lower power consumption levels. These results will position LWLG to support the burgeoning demand of generative AI as datacenters around the world begin to upgrade their hardware faster than expected to meet the demands of the future."
About Lightwave Logic, Inc.
Lightwave Logic, Inc. (NASDAQ: LWLG) develops a platform leveraging its proprietary engineered electro-optic (EO) polymers to transmit data at higher speeds with less power in a small form factor. The company's high-activity and high-stability organic polymers allow Lightwave Logic to create next-generation photonic EO devices, which convert data from electrical signals into optical signals, for applications in data communications and telecommunications markets. For more information, please visit the company's website at lightwavelogic.com.
DFCO is a joke - all the trades so far this week:
IMO volume is only up because 50K was wash traded over and over....
03/26/24 15:37:37 0.155 0.146 0.16 10,000
03/26/24 14:16:32 0.155 0.145 0.16 1
03/26/24 13:57:34 0.155 0.145 0.155 1,600
03/26/24 13:48:56 0.16 0.1451 0.16 600
03/26/24 13:48:49 0.155 0.145 0.155 1,000
03/26/24 13:46:10 0.155 0.145 0.155 1,500
03/26/24 13:36:58 0.145 0.145 0.155 100
03/26/24 13:36:58 0.145 0.145 0.155 2,700
03/26/24 13:36:58 0.155 0.145 0.155 2,700
03/26/24 13:32:18 0.155 0.145 0.155 2,000
03/26/24 13:32:00 0.15 0.145 0.155 500
03/26/24 13:27:47 0.15 0.145 0.155 4,000
03/26/24 12:49:37 0.1505 0.1505 0.16 5,000
03/26/24 12:41:36 0.1553 0.1505 0.16 100
03/26/24 12:19:58 0.15 0.15 0.159 90
03/26/24 12:19:58 0.15 0.142 0.159 3,300
03/26/24 12:17:44 0.159 0.1411 0.159 1,000
03/26/24 12:17:44 0.159 0.1411 0.159 19,000
03/26/24 12:07:31 0.159 0.1411 0.159 50,000
03/26/24 12:07:09 0.15 0.1411 0.159 100
03/26/24 12:07:09 0.15 0.141 0.15 24,700
03/26/24 12:07:09 0.15 0.141 0.15 25,200
03/26/24 12:03:55 0.1464 0.141 0.15 2,000
03/26/24 12:03:45 0.15 0.141 0.15 10,000
03/26/24 12:03:27 0.15 0.141 0.15 25,000
03/26/24 12:03:09 0.15 0.141 0.15 25,000
03/26/24 12:02:51 0.15 0.141 0.15 500
03/26/24 12:02:46 0.1455 0.141 0.15 500
03/26/24 12:01:20 0.1455 0.141 0.15 1,000
03/26/24 12:00:27 0.15 0.141 0.15 500
03/26/24 12:00:08 0.1455 0.141 0.15 500
03/26/24 11:38:44 0.1464 0.141 0.15 25
03/26/24 11:38:44 0.1464 0.141 0.15 300
03/26/24 11:36:50 0.141 0.141 0.15 1,000
03/26/24 11:03:33 0.15 0.15 0.165 5,000
03/26/24 11:03:29 0.15 0.15 0.165 20,000
03/26/24 11:03:27 0.1515 0.1515 0.165 10,000
03/26/24 11:03:26 0.1552 0.1552 0.165 6,100
03/26/24 11:03:26 0.1552 0.1552 0.165 5,000
03/26/24 11:03:20 0.16 0.16 0.165 5,000
03/26/24 11:02:57 0.16 0.16 0.165 54
03/26/24 11:02:57 0.16 0.16 0.165 200
03/26/24 10:46:19 0.1601 0.16 0.165 60
03/26/24 10:04:34 0.1601 0.16 0.165 2
03/26/24 09:36:01 0.1601 0.1552 0.165 200
03/25/24 14:04:51 0.165 0.1552 0.165 500
03/25/24 11:05:34 0.16 0.1552 0.16 2,000
03/25/24 11:04:12 0.16 0.1552 0.16 10,000
03/25/24 11:03:18 0.1586 0.1552 0.16 1,000
03/25/24 10:06:39 0.16 0.1551 0.16 20,000
03/25/24 10:06:31 0.16 0.1551 0.16 5
03/25/24 10:06:31 0.16 0.1551 0.16 5,600
03/25/24 10:06:11 0.1618 0.1618 0.175 5,000
03/25/24 10:06:01 0.1618 0.1618 0.175 95
03/25/24 10:06:01 0.1618 0.1618 0.175 9,900
03/25/24 10:05:52 0.1618 0.1618 0.175 4,400
03/25/24 09:48:17 0.1625 0.1625 0.175 1,000
Choke gag barf next.
This is a wothless con...
How does one address the gods and goddesses on Mt. Olympus who selectively ban you from boards (ad infinitum with no remedy) that you have a valid interest in but on which you have become too popular?
LWLG valuation will be even more amazing, because their polymer makes it all happen !!!!
So... do you own LWLG stock?
... or do you own some Market Makers marker promising to deliver LWLG stock?
If it's the latter they are DESPERATE to get you to sell so they don't have to pay off...
THINKABBOUDIT !!!!
TALKABBOUDIT HERE:
https://investorshub.advfn.com/Xenas-Study-Hall-29911
But LWLG is making it all happen,,,,
https://api.mziq.com/mzfilemanager
Biden is incompetent - by definition he can't be "corrupt" due to lack of mens rea .
He should be institutionalized and his handlers should be jailed.
" Some like lecanemab target amyloid"
Isn't this the classical "red herring"?
https://www.sciencealert.com/there-s-even-more-reason-now-to-stop-blaming-amyloid-plaques-for-alzheimer-s
LOL !!!!
LOL !!!!!!!!!
LOL !!!!!!!!!!!!!!!!!!!
LOL !!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!
LWLG Blocks >=1K
see replied to post for earlier data
03/25/24 16:05:51 4.35 4.25 4.50 93,300
03/25/24 16:04:51 4.35 4.25 4.50 17,100
03/25/24 16:03:03 4.35 4.25 4.50 1,000
03/25/24 16:02:33 4.35 4.25 4.50 1,000
03/25/24 16:01:35 4.35 4.25 4.50 3,300
03/25/24 16:00:04 4.35 4.33 4.37 1,100
03/25/24 16:00:04 4.35 4.33 4.37 2,000
03/25/24 16:00:00 4.35 4.35 4.37 53,805
03/25/24 15:59:53 4.35 4.35 4.36 1,557
03/25/24 15:59:52 4.35 4.35 4.36 1,257
03/25/24 15:59:43 4.355 4.35 4.36 1,140
03/25/24 15:59:23 4.35 4.34 4.35 1,100
03/25/24 15:55:32 4.335 4.34 4.35 1,100
03/25/24 15:55:31 4.33 4.34 4.35 1,000
03/25/24 15:54:40 4.35 4.34 4.35 1,778
03/25/24 15:52:34 4.35 4.36 4.37 1,200
03/25/24 15:52:23 4.3599 4.35 4.36 1,200
03/25/24 15:52:23 4.36 4.35 4.36 1,200
03/25/24 15:50:48 4.37 4.37 4.38 1,500
03/25/24 15:45:32 4.365 4.36 4.37 1,215
03/25/24 15:42:52 4.3683 4.36 4.37 1,000
03/25/24 15:33:09 4.38 4.38 4.39 1,019
03/25/24 15:29:17 4.4017 4.40 4.41 1,700
03/25/24 15:24:33 4.4017 4.40 4.41 2,000
03/25/24 15:23:06 4.4017 4.40 4.41 1,500
03/25/24 15:08:03 4.40 4.40 4.41 1,565
03/25/24 15:04:27 4.4063 4.40 4.41 1,000
03/25/24 14:55:47 4.4096 4.40 4.41 1,000
03/25/24 14:37:28 4.409 4.40 4.41 2,000
03/25/24 14:26:39 4.4061 4.40 4.41 1,700
03/25/24 14:06:29 4.41 4.40 4.41 1,292
03/25/24 14:02:33 4.405 4.40 4.41 1,057
03/25/24 14:01:38 4.405 4.40 4.41 2,200
03/25/24 13:49:10 4.4082 4.40 4.41 1,400
03/25/24 13:42:02 4.41 4.41 4.42 1,700
03/25/24 13:30:22 4.4218 4.42 4.43 1,000
03/25/24 12:39:30 4.395 4.39 4.40 1,600
03/25/24 12:38:39 4.39 4.39 4.40 3,000
03/25/24 11:55:52 4.42 4.42 4.43 1,019
03/25/24 11:46:46 4.4283 4.42 4.43 1,000
03/25/24 11:46:03 4.4298 4.42 4.43 1,886
03/25/24 11:46:02 4.4298 4.42 4.43 1,500
03/25/24 11:45:02 4.4329 4.43 4.44 4,900
03/25/24 11:44:47 4.4199 4.40 4.41 4,900
03/25/24 11:44:45 4.40 4.40 4.41 1,127
03/25/24 11:40:20 4.40 4.40 4.41 3,900
03/25/24 11:37:35 4.40 4.41 4.42 3,600
03/25/24 11:37:34 4.41 4.41 4.42 2,000
03/25/24 11:37:34 4.41 4.41 4.42 1,500
03/25/24 11:37:34 4.41 4.41 4.42 1,000
03/25/24 11:37:34 4.4199 4.41 4.42 5,000
03/25/24 11:35:31 4.42 4.43 4.44 1,700
03/25/24 11:30:43 4.43 4.43 4.44 1,000
03/25/24 11:22:56 4.445 4.44 4.45 2,100
03/25/24 11:22:56 4.445 4.44 4.45 14,600
03/25/24 11:17:59 4.45 4.44 4.45 1,200
03/25/24 11:17:59 4.45 4.44 4.45 3,700
03/25/24 11:13:57 4.43 4.43 4.44 1,300
03/25/24 11:13:07 4.43 4.43 4.44 2,000
03/25/24 10:59:05 4.425 4.42 4.43 1,217
03/25/24 10:59:05 4.43 4.41 4.42 1,800
03/25/24 10:57:37 4.415 4.41 4.42 1,000
03/25/24 10:56:53 4.40 4.39 4.40 1,600
03/25/24 10:54:56 4.39 4.39 4.40 1,300
03/25/24 10:46:08 4.3783 4.37 4.38 1,200
03/25/24 10:38:14 4.395 4.39 4.40 1,000
03/25/24 10:37:05 4.3801 4.38 4.39 1,000
03/25/24 10:13:25 4.42 4.42 4.43 1,700
03/25/24 10:12:50 4.4202 4.42 4.43 2,500
03/25/24 10:08:27 4.44 4.43 4.44 1,473
03/25/24 10:05:17 4.4124 4.41 4.42 1,900
03/25/24 10:04:21 4.44 4.44 4.45 1,200
03/25/24 10:04:21 4.44 4.44 4.45 1,100
03/25/24 09:59:44 4.4799 4.48 4.49 1,000
03/25/24 09:59:44 4.4799 4.48 4.49 2,000
03/25/24 09:59:44 4.48 4.48 4.49 1,000
03/25/24 09:59:44 4.48 4.48 4.49 2,000
03/25/24 09:59:44 4.48 4.48 4.49 1,100
03/25/24 09:58:55 4.48 4.48 4.49 1,600
03/25/24 09:53:57 4.475 4.46 4.47 6,200
03/25/24 09:52:59 4.445 4.44 4.45 5,400
03/25/24 09:52:32 4.4448 4.44 4.45 1,000
03/25/24 09:51:17 4.4399 4.42 4.44 3,400
03/25/24 09:51:17 4.4399 4.42 4.44 1,100
03/25/24 09:51:17 4.44 4.42 4.44 1,100
03/25/24 09:50:23 4.4177 4.41 4.42 2,000
03/25/24 09:47:44 4.39 4.36 4.37 1,000
03/25/24 09:45:04 4.35 4.35 4.36 1,100
03/25/24 09:45:04 4.35 4.35 4.36 2,600
03/25/24 09:42:07 4.36 4.35 4.36 1,008
03/25/24 09:40:36 4.3675 4.36 4.37 1,100
03/25/24 09:38:33 4.36 4.34 4.37 1,000
03/25/24 09:37:23 4.32 4.28 4.32 3,100
03/25/24 09:35:42 4.30 4.28 4.31 3,500
03/25/24 09:35:42 4.30 4.28 4.31 1,500
03/25/24 09:35:24 4.30 4.30 4.32 1,500
03/25/24 09:35:24 4.30 4.30 4.32 1,000
03/25/24 09:34:16 4.2847 4.28 4.30 2,000
03/25/24 09:32:02 4.33 4.27 4.33 1,000
03/25/24 09:31:53 4.3156 4.28 4.33 3,000
03/25/24 09:31:11 4.33 4.31 4.33 4,900
03/25/24 09:31:11 4.33 4.25 4.29 1,900
03/25/24 09:30:04 4.27 4.21 4.27 2,000
03/25/24 09:30:01 4.25 4.25 4.39 21,100
03/25/24 09:17:16 4.50 4.30 4.50 2,200
03/25/24 09:17:16 4.49 4.30 4.50 1,200
03/25/24 09:05:55 4.25 4.20 4.50 1,000
03/25/24 08:58:18 4.40 4.40 4.50 5,000
03/25/24 08:58:03 4.50 4.40 4.50 9,700
03/25/24 08:57:33 4.50 4.40 4.50 10,000
03/25/24 08:56:09 4.50 4.40 4.50 1,000
03/22/24 16:02:27 4.15 4.13 4.16 3,900
03/22/24 16:02:23 4.15 4.13 4.16 7,100
03/22/24 16:02:04 4.15 4.13 4.16 2,000
03/22/24 16:00:00 4.155 4.14 4.16 52,208
03/22/24 15:59:59 4.155 4.15 4.16 2,092
03/22/24 15:59:55 4.155 4.15 4.16 2,837
03/22/24 15:59:02 4.155 4.15 4.16 1,434
03/22/24 15:56:42 4.16 4.15 4.16 1,100
03/22/24 15:44:48 4.155 4.15 4.16 1,000
03/22/24 15:41:48 4.145 4.14 4.15 1,000
03/22/24 15:16:23 4.165 4.16 4.17 2,500
03/22/24 14:47:25 4.1702 4.17 4.18 4,600
03/22/24 14:45:12 4.17 4.17 4.18 1,100
03/22/24 14:45:12 4.17 4.17 4.18 1,700
03/22/24 13:30:37 4.20 4.18 4.19 2,000
03/22/24 13:00:28 4.195 4.19 4.20 1,000
03/22/24 12:37:51 4.165 4.16 4.17 1,000
03/22/24 12:31:09 4.171 4.17 4.18 1,700
03/22/24 12:31:09 4.171 4.17 4.18 1,100
03/22/24 12:19:36 4.1813 4.18 4.19 2,800
03/22/24 12:19:36 4.1814 4.18 4.19 1,100
03/22/24 12:02:33 4.165 4.16 4.17 1,100
03/22/24 12:02:33 4.162 4.16 4.17 1,000
03/22/24 12:00:54 4.165 4.16 4.17 1,500
03/22/24 12:00:31 4.1701 4.17 4.18 2,800
03/22/24 12:00:31 4.1701 4.17 4.18 1,000
03/22/24 11:50:26 4.1792 4.17 4.18 1,000
03/22/24 10:57:39 4.1759 4.17 4.18 2,000
03/22/24 10:15:07 4.235 4.23 4.24 1,000
03/22/24 10:06:31 4.2468 4.24 4.25 1,100
03/22/24 10:03:00 4.2301 4.24 4.25 4,300
03/22/24 10:02:32 4.23 4.22 4.23 3,300
03/22/24 10:00:24 4.2307 4.23 4.24 1,800
03/22/24 10:00:21 4.2324 4.23 4.24 2,000
03/22/24 10:00:09 4.2401 4.24 4.25 2,900
03/22/24 10:00:09 4.24 4.24 4.25 2,900
03/22/24 09:49:54 4.25 4.25 4.26 3,200
03/22/24 09:49:12 4.27 4.29 4.30 3,600
03/22/24 09:49:12 4.27 4.29 4.30 1,600
03/22/24 09:49:12 4.27 4.29 4.30 3,300
03/22/24 09:43:30 4.26 4.25 4.26 1,000
03/22/24 09:43:30 4.25 4.26 4.27 1,700
03/22/24 09:43:26 4.265 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 30,500
03/22/24 09:43:26 4.275 4.27 4.28 10,300
03/22/24 09:38:21 4.257 4.25 4.28 2,000
03/22/24 09:36:58 4.25 4.24 4.25 2,000
03/22/24 09:36:53 4.25 4.25 4.27 1,000
03/22/24 09:36:50 4.26 4.25 4.27 1,700
03/22/24 09:36:45 4.2547 4.25 4.27 3,000
03/22/24 09:34:10 4.27 4.27 4.29 1,100
03/22/24 09:34:10 4.26 4.27 4.29 1,400
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:30:00 4.30 4.25 4.50 5,300
03/22/24 08:00:05 4.37 4.25 4.49 1,100
03/22/24 07:56:00 4.30 4.30 4.49 1,500
03/22/24 07:54:35 4.30 4.30 4.49 1,000
03/21/24 16:02:18 4.27 4.25 4.36 8,800
03/21/24 16:01:28 4.27 4.25 4.36 1,000
03/21/24 16:00:08 4.27 4.26 4.29 3,981
03/21/24 16:00:03 4.27 4.26 4.29 13,340
03/21/24 16:00:00 4.27 4.26 4.29 151,285
03/21/24 15:59:51 4.27 4.27 4.28 1,495
03/21/24 15:58:46 4.27 4.26 4.27 1,200
03/21/24 15:57:48 4.27 4.27 4.28 1,200
03/21/24 15:55:17 4.27 4.27 4.28 1,300
03/21/24 15:50:01 4.27 4.27 4.28 1,100
03/21/24 15:50:00 4.27 4.27 4.28 5,833
03/21/24 15:47:10 4.2649 4.26 4.27 4,900
03/21/24 15:11:31 4.315 4.31 4.32 1,000
03/21/24 15:06:39 4.3109 4.31 4.32 1,300
03/21/24 14:59:23 4.305 4.30 4.31 1,000
03/21/24 14:57:36 4.305 4.30 4.31 1,000
03/21/24 14:35:07 4.315 4.31 4.32 1,000
03/21/24 13:59:32 4.3101 4.31 4.32 4,800
03/21/24 13:59:01 4.295 4.29 4.30 4,900
03/21/24 13:52:12 4.3101 4.31 4.32 1,000
03/21/24 13:47:50 4.34 4.34 4.35 1,300
03/21/24 13:31:35 4.345 4.34 4.35 2,400
03/21/24 13:12:35 4.3516 4.35 4.36 2,600
03/21/24 12:44:47 4.324 4.32 4.33 1,000
03/21/24 12:09:36 4.305 4.30 4.31 1,300
03/21/24 11:36:54 4.3324 4.33 4.34 2,000
03/21/24 11:25:27 4.31 4.31 4.32 1,715
03/21/24 11:24:33 4.31 4.31 4.32 3,000
03/21/24 10:33:31 4.29 4.30 4.31 4,100
03/21/24 10:31:57 4.315 4.31 4.32 3,500
03/21/24 10:31:04 4.3007 4.30 4.31 4,000
03/21/24 10:30:41 4.3101 4.31 4.32 2,000
03/21/24 10:23:51 4.34 4.34 4.35 1,900
03/21/24 10:20:09 4.34 4.32 4.33 2,900
03/21/24 10:17:05 4.33 4.33 4.34 1,000
03/21/24 10:01:38 4.295 4.29 4.30 1,800
03/21/24 09:51:40 4.3325 4.34 4.35 1,200
03/21/24 09:51:40 4.33 4.34 4.35 1,100
03/21/24 09:48:45 4.3201 4.32 4.33 5,000
03/21/24 09:46:07 4.3222 4.32 4.34 2,000
03/21/24 09:44:39 4.32 4.30 4.32 1,100
03/21/24 09:38:52 4.2947 4.29 4.31 2,000
03/21/24 09:37:05 4.27 4.27 4.28 3,000
03/21/24 09:36:46 4.27 4.30 4.31 1,000
03/21/24 09:34:17 4.30 4.25 4.30 1,000
03/21/24 09:33:51 4.26 4.25 4.30 2,100
Lack of "bigger pop" just reinforces my theory that there are no real shares being traded....
Just MM's swapping shares.
Full data will be posted after hours here:
https://investorshub.advfn.com/Xenas-Study-Hall-29911
Blocks <= 1K
03/25/24 15:23:06 4.4017 4.40 4.41 1,500
03/25/24 15:08:03 4.40 4.40 4.41 1,565
03/25/24 15:04:27 4.4063 4.40 4.41 1,000
03/25/24 14:55:47 4.4096 4.40 4.41 1,000
03/25/24 14:37:28 4.409 4.40 4.41 2,000
03/25/24 14:26:39 4.4061 4.40 4.41 1,700
03/25/24 14:06:29 4.41 4.40 4.41 1,292
03/25/24 14:02:33 4.405 4.40 4.41 1,057
03/25/24 14:01:38 4.405 4.40 4.41 2,200
03/25/24 13:49:10 4.4082 4.40 4.41 1,400
03/25/24 13:42:02 4.41 4.41 4.42 1,700
03/25/24 13:30:22 4.4218 4.42 4.43 1,000
03/25/24 12:39:30 4.395 4.39 4.40 1,600
03/25/24 12:38:39 4.39 4.39 4.40 3,000
03/25/24 11:55:52 4.42 4.42 4.43 1,019
03/25/24 11:46:46 4.4283 4.42 4.43 1,000
03/25/24 11:46:03 4.4298 4.42 4.43 1,886
03/25/24 11:46:02 4.4298 4.42 4.43 1,500
03/25/24 11:45:02 4.4329 4.43 4.44 4,900
03/25/24 11:44:47 4.4199 4.40 4.41 4,900
03/25/24 11:44:45 4.40 4.40 4.41 1,127
03/25/24 11:40:20 4.40 4.40 4.41 3,900
03/25/24 11:37:35 4.40 4.41 4.42 3,600
03/25/24 11:37:34 4.41 4.41 4.42 2,000
03/25/24 11:37:34 4.41 4.41 4.42 1,500
03/25/24 11:37:34 4.41 4.41 4.42 1,000
03/25/24 11:37:34 4.4199 4.41 4.42 5,000
03/25/24 11:35:31 4.42 4.43 4.44 1,700
03/25/24 11:30:43 4.43 4.43 4.44 1,000
03/25/24 11:22:56 4.445 4.44 4.45 2,100
03/25/24 11:22:56 4.445 4.44 4.45 14,600
03/25/24 11:17:59 4.45 4.44 4.45 1,200
03/25/24 11:17:59 4.45 4.44 4.45 3,700
03/25/24 11:13:57 4.43 4.43 4.44 1,300
03/25/24 11:13:07 4.43 4.43 4.44 2,000
03/25/24 10:59:05 4.425 4.42 4.43 1,217
03/25/24 10:59:05 4.43 4.41 4.42 1,800
03/25/24 10:57:37 4.415 4.41 4.42 1,000
03/25/24 10:56:53 4.40 4.39 4.40 1,600
03/25/24 10:54:56 4.39 4.39 4.40 1,300
03/25/24 10:46:08 4.3783 4.37 4.38 1,200
03/25/24 10:38:14 4.395 4.39 4.40 1,000
03/25/24 10:37:05 4.3801 4.38 4.39 1,000
03/25/24 10:13:25 4.42 4.42 4.43 1,700
03/25/24 10:12:50 4.4202 4.42 4.43 2,500
03/25/24 10:08:27 4.44 4.43 4.44 1,473
03/25/24 10:05:17 4.4124 4.41 4.42 1,900
03/25/24 10:04:21 4.44 4.44 4.45 1,200
03/25/24 10:04:21 4.44 4.44 4.45 1,100
03/25/24 09:59:44 4.4799 4.48 4.49 1,000
03/25/24 09:59:44 4.4799 4.48 4.49 2,000
03/25/24 09:59:44 4.48 4.48 4.49 1,000
03/25/24 09:59:44 4.48 4.48 4.49 2,000
03/25/24 09:59:44 4.48 4.48 4.49 1,100
03/25/24 09:58:55 4.48 4.48 4.49 1,600
03/25/24 09:53:57 4.475 4.46 4.47 6,200
03/25/24 09:52:59 4.445 4.44 4.45 5,400
03/25/24 09:52:32 4.4448 4.44 4.45 1,000
03/25/24 09:51:17 4.4399 4.42 4.44 3,400
03/25/24 09:51:17 4.4399 4.42 4.44 1,100
03/25/24 09:51:17 4.44 4.42 4.44 1,100
03/25/24 09:50:23 4.4177 4.41 4.42 2,000
03/25/24 09:47:44 4.39 4.36 4.37 1,000
03/25/24 09:45:04 4.35 4.35 4.36 1,100
03/25/24 09:45:04 4.35 4.35 4.36 2,600
03/25/24 09:42:07 4.36 4.35 4.36 1,008
03/25/24 09:40:36 4.3675 4.36 4.37 1,100
03/25/24 09:38:33 4.36 4.34 4.37 1,000
03/25/24 09:37:23 4.32 4.28 4.32 3,100
03/25/24 09:35:42 4.30 4.28 4.31 3,500
03/25/24 09:35:42 4.30 4.28 4.31 1,500
03/25/24 09:35:24 4.30 4.30 4.32 1,500
03/25/24 09:35:24 4.30 4.30 4.32 1,000
03/25/24 09:34:16 4.2847 4.28 4.30 2,000
03/25/24 09:32:02 4.33 4.27 4.33 1,000
03/25/24 09:31:53 4.3156 4.28 4.33 3,000
03/25/24 09:31:11 4.33 4.31 4.33 4,900
03/25/24 09:31:11 4.33 4.25 4.29 1,900
03/25/24 09:30:04 4.27 4.21 4.27 2,000
03/25/24 09:30:01 4.25 4.25 4.39 21,100
03/25/24 09:17:16 4.50 4.30 4.50 2,200
03/25/24 09:17:16 4.49 4.30 4.50 1,200
03/25/24 09:05:55 4.25 4.20 4.50 1,000
03/25/24 08:58:18 4.40 4.40 4.50 5,000
03/25/24 08:58:03 4.50 4.40 4.50 9,700
03/25/24 08:57:33 4.50 4.40 4.50 10,000
03/25/24 08:56:09 4.50 4.40 4.50 1,000
03/22/24 16:02:27 4.15 4.13 4.16 3,900
03/22/24 16:02:23 4.15 4.13 4.16 7,100
03/22/24 16:02:04 4.15 4.13 4.16 2,000
03/22/24 16:00:00 4.155 4.14 4.16 52,208
03/22/24 15:59:59 4.155 4.15 4.16 2,092
03/22/24 15:59:55 4.155 4.15 4.16 2,837
03/22/24 15:59:02 4.155 4.15 4.16 1,434
03/22/24 15:56:42 4.16 4.15 4.16 1,100
03/22/24 15:44:48 4.155 4.15 4.16 1,000
03/22/24 15:41:48 4.145 4.14 4.15 1,000
03/22/24 15:16:23 4.165 4.16 4.17 2,500
03/22/24 14:47:25 4.1702 4.17 4.18 4,600
03/22/24 14:45:12 4.17 4.17 4.18 1,100
03/22/24 14:45:12 4.17 4.17 4.18 1,700
03/22/24 13:30:37 4.20 4.18 4.19 2,000
03/22/24 13:00:28 4.195 4.19 4.20 1,000
03/22/24 12:37:51 4.165 4.16 4.17 1,000
03/22/24 12:31:09 4.171 4.17 4.18 1,700
03/22/24 12:31:09 4.171 4.17 4.18 1,100
03/22/24 12:19:36 4.1813 4.18 4.19 2,800
03/22/24 12:19:36 4.1814 4.18 4.19 1,100
03/22/24 12:02:33 4.165 4.16 4.17 1,100
03/22/24 12:02:33 4.162 4.16 4.17 1,000
03/22/24 12:00:54 4.165 4.16 4.17 1,500
03/22/24 12:00:31 4.1701 4.17 4.18 2,800
03/22/24 12:00:31 4.1701 4.17 4.18 1,000
03/22/24 11:50:26 4.1792 4.17 4.18 1,000
03/22/24 10:57:39 4.1759 4.17 4.18 2,000
03/22/24 10:15:07 4.235 4.23 4.24 1,000
03/22/24 10:06:31 4.2468 4.24 4.25 1,100
03/22/24 10:03:00 4.2301 4.24 4.25 4,300
03/22/24 10:02:32 4.23 4.22 4.23 3,300
03/22/24 10:00:24 4.2307 4.23 4.24 1,800
03/22/24 10:00:21 4.2324 4.23 4.24 2,000
03/22/24 10:00:09 4.2401 4.24 4.25 2,900
03/22/24 10:00:09 4.24 4.24 4.25 2,900
03/22/24 09:49:54 4.25 4.25 4.26 3,200
03/22/24 09:49:12 4.27 4.29 4.30 3,600
03/22/24 09:49:12 4.27 4.29 4.30 1,600
03/22/24 09:49:12 4.27 4.29 4.30 3,300
03/22/24 09:43:30 4.26 4.25 4.26 1,000
03/22/24 09:43:30 4.25 4.26 4.27 1,700
03/22/24 09:43:26 4.265 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 30,500
03/22/24 09:43:26 4.275 4.27 4.28 10,300
03/22/24 09:38:21 4.257 4.25 4.28 2,000
03/22/24 09:36:58 4.25 4.24 4.25 2,000
03/22/24 09:36:53 4.25 4.25 4.27 1,000
03/22/24 09:36:50 4.26 4.25 4.27 1,700
03/22/24 09:36:45 4.2547 4.25 4.27 3,000
03/22/24 09:34:10 4.27 4.27 4.29 1,100
03/22/24 09:34:10 4.26 4.27 4.29 1,400
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:30:00 4.30 4.25 4.50 5,300
03/22/24 08:00:05 4.37 4.25 4.49 1,100
03/22/24 07:56:00 4.30 4.30 4.49 1,500
03/22/24 07:54:35 4.30 4.30 4.49 1,000
03/21/24 16:02:18 4.27 4.25 4.36 8,800
03/21/24 16:01:28 4.27 4.25 4.36 1,000
03/21/24 16:00:08 4.27 4.26 4.29 3,981
03/21/24 16:00:03 4.27 4.26 4.29 13,340
03/21/24 16:00:00 4.27 4.26 4.29 151,285
03/21/24 15:59:51 4.27 4.27 4.28 1,495
03/21/24 15:58:46 4.27 4.26 4.27 1,200
03/21/24 15:57:48 4.27 4.27 4.28 1,200
03/21/24 15:55:17 4.27 4.27 4.28 1,300
03/21/24 15:50:01 4.27 4.27 4.28 1,100
03/21/24 15:50:00 4.27 4.27 4.28 5,833
03/21/24 15:47:10 4.2649 4.26 4.27 4,900
03/21/24 15:11:31 4.315 4.31 4.32 1,000
03/21/24 15:06:39 4.3109 4.31 4.32 1,300
03/21/24 14:59:23 4.305 4.30 4.31 1,000
03/21/24 14:57:36 4.305 4.30 4.31 1,000
03/21/24 14:35:07 4.315 4.31 4.32 1,000
03/21/24 13:59:32 4.3101 4.31 4.32 4,800
03/21/24 13:59:01 4.295 4.29 4.30 4,900
03/21/24 13:52:12 4.3101 4.31 4.32 1,000
03/21/24 13:47:50 4.34 4.34 4.35 1,300
03/21/24 13:31:35 4.345 4.34 4.35 2,400
03/21/24 13:12:35 4.3516 4.35 4.36 2,600
03/21/24 12:44:47 4.324 4.32 4.33 1,000
03/21/24 12:09:36 4.305 4.30 4.31 1,300
03/21/24 11:36:54 4.3324 4.33 4.34 2,000
03/21/24 11:25:27 4.31 4.31 4.32 1,715
03/21/24 11:24:33 4.31 4.31 4.32 3,000
03/21/24 10:33:31 4.29 4.30 4.31 4,100
03/21/24 10:31:57 4.315 4.31 4.32 3,500
03/21/24 10:31:04 4.3007 4.30 4.31 4,000
03/21/24 10:30:41 4.3101 4.31 4.32 2,000
03/21/24 10:23:51 4.34 4.34 4.35 1,900
03/21/24 10:20:09 4.34 4.32 4.33 2,900
03/21/24 10:17:05 4.33 4.33 4.34 1,000
03/21/24 10:01:38 4.295 4.29 4.30 1,800
03/21/24 09:51:40 4.3325 4.34 4.35 1,200
03/21/24 09:51:40 4.33 4.34 4.35 1,100
03/21/24 09:48:45 4.3201 4.32 4.33 5,000
03/21/24 09:46:07 4.3222 4.32 4.34 2,000
03/21/24 09:44:39 4.32 4.30 4.32 1,100
03/21/24 09:38:52 4.2947 4.29 4.31 2,000
03/21/24 09:37:05 4.27 4.27 4.28 3,000
03/21/24 09:36:46 4.27 4.30 4.31 1,000
03/21/24 09:34:17 4.30 4.25 4.30 1,000
03/21/24 09:33:51 4.26 4.25 4.30 2,100
03/21/24 09:30:00 4.28 4.25 4.35 2,900
03/20/24 16:02:02 4.25 4.13 4.42 1,700
03/20/24 16:01:35 4.25 4.01 4.41 10,400
03/20/24 16:01:22 4.25 0.00 0.00 2,746
03/20/24 16:01:07 4.25 0.00 0.00 2,746
03/20/24 16:00:04 4.26 4.24 4.28 3,837
03/20/24 16:00:00 4.26 4.25 4.26 58,267
03/20/24 15:59:51 4.26 4.25 4.26 1,383
03/20/24 15:56:06 4.25 4.25 4.26 1,200
03/20/24 15:55:27 4.26 4.25 4.26 5,800
03/20/24 15:55:27 4.26 4.25 4.26 5,045
03/20/24 15:51:21 4.26 4.24 4.25 1,700
03/20/24 15:49:46 4.2501 4.25 4.26 1,000
03/20/24 15:40:30 4.2592 4.25 4.26 1,500
03/20/24 15:39:12 4.259 4.25 4.26 1,000
03/20/24 15:37:08 4.2603 4.26 4.27 2,500
03/20/24 15:35:40 4.2801 4.28 4.29 2,300
03/20/24 15:30:15 4.2416 4.24 4.25 2,100
03/20/24 15:01:38 4.215 4.21 4.22 2,600
03/20/24 15:01:21 4.2191 4.21 4.22 1,000
03/20/24 14:52:47 4.20 4.19 4.20 2,300
03/20/24 14:52:47 4.20 4.19 4.20 2,800
03/20/24 14:52:47 4.20 4.19 4.20 6,277
03/20/24 14:50:55 4.19 4.18 4.19 1,075
03/20/24 14:50:04 4.20 4.19 4.20 2,600
03/20/24 14:17:11 4.135 4.13 4.14 1,000
03/20/24 14:06:34 4.1903 4.19 4.20 1,900
03/20/24 14:05:04 4.18 4.17 4.18 2,900
03/20/24 14:02:12 4.15 4.14 4.15 2,400
03/20/24 14:01:42 4.15 4.14 4.15 1,600
03/20/24 14:00:04 4.09 4.09 4.10 1,318
03/20/24 13:30:33 4.0799 4.07 4.08 3,000
03/20/24 13:16:28 4.07 4.07 4.08 2,000
03/20/24 13:16:21 4.072 4.07 4.08 1,000
03/20/24 13:16:00 4.07 4.07 4.08 1,300
03/20/24 13:16:00 4.075 4.07 4.08 1,500
03/20/24 13:15:54 4.0701 4.07 4.08 2,900
03/20/24 13:15:45 4.0705 4.07 4.08 2,000
03/20/24 12:40:41 4.074 4.07 4.08 1,000
03/20/24 12:36:13 4.075 4.07 4.08 1,400
03/20/24 12:36:01 4.075 4.07 4.08 1,000
03/20/24 12:10:11 4.0895 4.08 4.09 1,200
03/20/24 11:56:59 4.075 4.07 4.08 1,000
03/20/24 11:47:26 4.07 4.06 4.07 1,000
03/20/24 11:47:26 4.07 4.06 4.07 1,300
03/20/24 11:47:08 4.0701 4.07 4.08 1,000
03/20/24 11:47:08 4.0701 4.07 4.08 1,200
03/20/24 11:47:08 4.07 4.07 4.08 1,000
03/20/24 11:47:08 4.07 4.07 4.08 1,200
03/20/24 11:29:49 4.0808 4.08 4.09 1,300
03/20/24 11:17:42 4.0985 4.09 4.10 1,000
03/20/24 11:05:32 4.0799 4.07 4.08 1,000
03/20/24 11:03:42 4.07 4.07 4.08 1,100
03/20/24 10:47:09 4.07 4.06 4.07 2,000
03/20/24 10:44:40 4.065 4.06 4.07 4,000
03/20/24 10:44:13 4.0598 4.05 4.06 2,500
03/20/24 10:40:14 4.06 4.06 4.07 2,000
03/20/24 10:36:15 4.0594 4.05 4.06 1,000
03/20/24 10:21:50 4.0623 4.06 4.07 2,000
03/20/24 10:12:40 4.06 4.06 4.07 1,600
03/20/24 10:03:52 4.075 4.07 4.08 4,000
03/20/24 10:03:29 4.0599 4.05 4.06 3,000
03/20/24 09:47:56 4.05 4.04 4.05 1,300
03/20/24 09:47:40 4.0506 4.05 4.06 1,800
03/20/24 09:38:01 4.1101 4.11 4.13 1,300
03/20/24 09:32:52 4.1125 4.11 4.14 2,000
03/20/24 09:30:21 4.10 4.11 4.14 1,200
03/20/24 09:30:15 4.11 4.11 4.14 1,410
03/20/24 09:30:03 4.11 4.12 4.18 1,500
03/20/24 09:30:01 4.18 4.14 4.25 3,849
03/19/24 16:27:22 4.12 4.07 4.20 9,300
03/19/24 16:02:05 4.12 4.00 4.38 3,900
03/19/24 16:01:35 4.12 4.00 4.38 1,400
03/19/24 16:00:00 4.125 4.13 4.14 57,550
03/19/24 15:59:51 4.125 4.13 4.14 7,356
03/19/24 15:59:28 4.125 4.12 4.13 1,100
03/19/24 15:54:50 4.13 4.12 4.13 5,131
03/19/24 15:54:43 4.13 4.13 4.14 3,163
03/19/24 15:52:25 4.12 4.12 4.12 1,201
03/19/24 15:44:36 4.11 4.11 4.12 1,389
03/19/24 15:40:15 4.1101 4.11 4.12 1,000
03/19/24 15:34:35 4.1191 4.11 4.12 1,000
03/19/24 15:19:16 4.1182 4.11 4.12 2,400
03/19/24 15:13:41 4.1078 4.10 4.11 1,700
03/19/24 15:05:36 4.135 4.11 4.12 4,482
03/19/24 14:55:11 4.14 4.14 4.15 2,529
03/19/24 14:55:11 4.14 4.14 4.15 1,100
03/19/24 14:50:14 4.1416 4.14 4.15 1,900
03/19/24 14:31:46 4.1473 4.14 4.15 2,000
03/19/24 14:10:29 4.145 4.14 4.15 1,000
03/19/24 13:56:49 4.1499 4.14 4.15 2,000
03/19/24 13:52:18 4.14 4.14 4.15 1,229
03/19/24 12:55:30 4.144 4.14 4.15 1,000
03/19/24 12:48:09 4.155 4.15 4.16 1,000
03/19/24 12:46:37 4.16 4.17 4.18 2,100
03/19/24 12:38:30 4.145 4.14 4.15 1,900
03/19/24 12:38:23 4.145 4.14 4.15 1,000
03/19/24 12:34:35 4.124 4.12 4.13 1,100
03/19/24 12:11:05 4.115 4.11 4.12 7,800
03/19/24 12:10:50 4.11 4.11 4.12 1,100
03/19/24 12:08:20 4.115 4.11 4.12 2,400
03/19/24 11:58:01 4.105 4.10 4.11 4,800
03/19/24 11:58:01 4.105 4.10 4.11 3,400
03/19/24 10:34:47 4.0801 4.08 4.09 3,400
03/19/24 10:29:37 4.08 4.08 4.09 1,300
03/19/24 10:25:44 4.095 4.09 4.10 4,200
03/19/24 10:25:40 4.095 4.09 4.10 1,000
03/19/24 10:17:14 4.08 4.08 4.09 1,000
03/19/24 09:44:50 4.0608 4.06 4.07 1,800
03/19/24 09:34:43 4.10 4.09 4.11 1,000
03/19/24 09:30:00 4.06 4.00 4.10 8,100
03/18/24 16:00:00 4.12 4.11 4.12 47,122
03/18/24 15:59:42 4.12 4.11 4.12 4,609
03/18/24 15:50:10 4.11 4.11 4.12 1,500
03/18/24 15:46:03 4.11 4.11 4.12 1,227
03/18/24 15:46:02 4.11 4.10 4.11 2,200
03/18/24 15:46:02 4.1099 4.10 4.11 2,400
03/18/24 15:24:07 4.11 4.11 4.12 1,300
03/18/24 13:30:22 4.1193 4.11 4.12 1,500
03/18/24 13:29:07 4.1199 4.11 4.12 2,500
03/18/24 13:28:15 4.11 4.11 4.12 5,000
03/18/24 13:05:16 4.105 4.10 4.11 1,842
03/18/24 13:05:16 4.10 4.10 4.11 1,000
03/18/24 13:05:16 4.105 4.10 4.11 1,000
03/18/24 12:38:17 4.112 4.11 4.12 2,400
03/18/24 12:32:32 4.08 4.08 4.09 1,066
03/18/24 12:32:19 4.10 4.10 4.11 2,600
03/18/24 12:32:09 4.0923 4.09 4.10 2,000
03/18/24 12:32:04 4.10 4.09 4.10 1,171
03/18/24 12:32:04 4.10 4.11 4.12 1,000
03/18/24 12:31:59 4.11 4.11 4.12 2,000
03/18/24 12:20:15 4.11 4.11 4.12 3,800
03/18/24 12:20:15 4.115 4.11 4.12 1,200
03/18/24 12:20:01 4.1101 4.11 4.12 3,900
03/18/24 12:19:53 4.115 4.10 4.11 3,000
03/18/24 12:19:48 4.1011 4.10 4.11 3,000
03/18/24 12:07:24 4.11 4.12 4.13 1,300
03/18/24 12:02:48 4.11 4.10 4.11 2,200
03/18/24 11:54:33 4.125 4.12 4.13 1,000
03/18/24 11:53:20 4.115 4.11 4.12 1,000
03/18/24 11:40:14 4.141 4.14 4.15 3,800
03/18/24 11:38:46 4.1398 4.13 4.14 1,400
03/18/24 11:24:16 4.1301 4.13 4.14 1,000
03/18/24 11:20:08 4.115 4.11 4.12 3,100
03/18/24 11:16:07 4.1194 4.11 4.12 1,000
03/18/24 11:06:19 4.1121 4.11 4.12 4,200
03/18/24 10:46:55 4.1815 4.18 4.19 2,200
03/18/24 10:28:40 4.1525 4.15 4.16 3,000
03/18/24 10:28:07 4.15 4.15 4.16 1,000
03/18/24 10:14:46 4.10 4.09 4.10 1,100
03/18/24 10:14:26 4.10 4.09 4.10 1,400
03/18/24 10:14:26 4.10 4.09 4.10 1,400
03/18/24 10:14:16 4.10 4.09 4.10 1,448
03/18/24 10:14:16 4.10 4.10 4.11 1,300
03/18/24 10:14:16 4.10 4.10 4.11 1,400
03/18/24 10:11:47 4.11 4.10 4.11 1,183
03/18/24 10:07:16 4.1008 4.10 4.11 2,000
03/18/24 10:00:49 4.0901 4.09 4.10 1,000
03/18/24 09:57:17 4.09 4.09 4.10 1,600
03/18/24 09:57:17 4.0923 4.09 4.10 1,600
03/18/24 09:45:23 4.10 4.10 4.11 1,200
03/18/24 09:44:17 4.1008 4.10 4.11 1,000
03/18/24 09:41:58 4.13 4.11 4.12 1,300
03/18/24 09:36:06 4.12 4.15 4.19 2,500
03/18/24 09:36:06 4.151 4.15 4.19 1,300
03/18/24 09:36:06 4.151 4.15 4.19 1,100
03/18/24 09:35:41 4.171 4.17 4.20 5,000
03/18/24 09:35:12 4.1519 4.15 4.18 2,000
03/18/24 09:35:08 4.1501 4.15 4.18 1,000
03/18/24 09:31:16 4.1529 4.11 4.17 2,000
03/18/24 09:31:09 4.15 4.15 4.22 2,900
03/18/24 09:30:00 4.15 4.11 4.26 6,100
Premarket - LWLG
03/25/24 09:17:16 4.50 4.30 4.50 300
03/25/24 09:17:16 4.50 4.30 4.50 2,200
03/25/24 09:17:16 4.49 4.30 4.50 800
03/25/24 09:17:16 4.49 4.30 4.50 1,200
03/25/24 09:17:16 4.49 4.30 4.50 100
03/25/24 09:17:16 4.49 4.30 4.50 600
03/25/24 09:17:16 4.49 4.30 4.50 400
03/25/24 09:17:16 4.49 4.30 4.50 300
03/25/24 09:17:16 4.49 4.30 4.50 600
03/25/24 09:17:16 4.49 4.30 4.50 100
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:17:16 4.49 4.30 4.50 900
03/25/24 09:17:16 4.49 4.30 4.50 100
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:17:16 4.49 4.30 4.50 100
03/25/24 09:17:16 4.49 4.30 4.50 400
03/25/24 09:17:16 4.49 4.30 4.50 700
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:17:16 4.49 4.30 4.50 200
03/25/24 09:05:55 4.25 4.20 4.50 1,000
03/25/24 09:04:20 4.40 4.20 4.50 1
03/25/24 08:58:45 4.40 4.14 4.50 1
03/25/24 08:58:18 4.40 4.40 4.50 5,000
03/25/24 08:58:03 4.50 4.40 4.50 5
03/25/24 08:58:03 4.50 4.40 4.50 9,700
03/25/24 08:57:33 4.50 4.40 4.50 10,000
03/25/24 08:56:09 4.50 4.40 4.50 1,000
03/25/24 08:49:39 4.28 4.30 4.50 95
03/25/24 08:49:21 4.28 4.20 4.50 200
03/25/24 08:48:02 4.20 4.20 4.50 4
Bad thing about DFCO is that the CEO has been running pump and dumps since the '80s....
Thinking that what I am referencing is "conspiracies and navel gazing" is as foolish as it gets.
AI has been used in the market for years.
LOL!!!! I immediately got a mental image of T.P. standing there with all sorts of disgusting UFOs flying out of the hands of the audience.
DFCO heat pumps - no specs, no novel tech...
Gawd... has anyone looked at the history of this stinky pinky????
See replied to post...
370,000 posts here ...
Is Blarcamesine safe enough for OTC?
Then 3-71 would be great for prescription.
Every stinkin' little trade on this trash stock this week...
03/22/24 15:28:41 0.1649 0.1618 0.168 1,000
03/22/24 15:04:01 0.1643 0.1618 0.168 2,500
03/22/24 14:44:29 0.162 0.1618 0.168 100
03/22/24 14:44:29 0.162 0.1618 0.168 500
03/22/24 14:44:29 0.1649 0.1618 0.168 500
03/22/24 11:54:05 0.1625 0.1625 0.168 5,000
03/22/24 11:34:29 0.1679 0.1625 0.168 1,000
03/22/24 11:34:29 0.1664 0.1625 0.168 1,000
03/22/24 11:12:24 0.168 0.1625 0.168 500
03/22/24 09:39:38 0.1653 0.1625 0.168 500
03/22/24 09:30:02 0.16 0.16 0.168 100
03/21/24 15:37:31 0.168 0.1618 0.168 500
03/21/24 15:37:04 0.1649 0.1618 0.168 500
03/21/24 15:35:42 0.1649 0.1618 0.168 1,000
03/21/24 15:24:02 0.1649 0.1618 0.168 400
03/21/24 13:34:11 0.165 0.1618 0.168 500
03/21/24 13:34:11 0.1649 0.1618 0.168 500
03/21/24 12:32:17 0.1649 0.1618 0.168 500
03/21/24 12:32:13 0.168 0.1618 0.168 1,000
03/21/24 12:32:13 0.1649 0.1618 0.168 500
03/21/24 11:57:55 0.168 0.1618 0.168 50
03/21/24 11:57:55 0.168 0.1618 0.168 200
03/21/24 11:57:51 0.1649 0.1618 0.1749 100
03/21/24 10:06:21 0.1684 0.1618 0.1749 500
03/20/24 15:44:29 0.1609 0.1609 0.1749 2,000
03/20/24 15:43:02 0.1749 0.1607 0.1749 2,500
03/20/24 15:12:53 0.1678 0.1607 0.1749 400
03/20/24 14:46:05 0.17 0.16 0.17 2,500
03/20/24 14:45:49 0.165 0.16 0.17 500
03/20/24 14:13:24 0.165 0.16 0.17 2,000
03/20/24 12:36:36 0.17 0.16 0.17 60
03/20/24 12:36:36 0.17 0.16 0.17 100
03/20/24 12:07:00 0.164 0.16 0.17 2,500
03/20/24 12:06:05 0.16 0.16 0.17 500
03/20/24 11:44:42 0.164 0.16 0.17 1,000
03/20/24 10:11:00 0.17 0.16 0.17 2,000
03/20/24 09:55:04 0.165 0.16 0.1749 5,000
03/20/24 09:33:04 0.1725 0.16 0.1749 2,079
03/20/24 09:33:04 0.1725 0.16 0.1749 300
03/19/24 14:36:00 0.161 0.161 0.17 5,000
03/19/24 14:35:51 0.1633 0.161 0.17 5,000
03/19/24 13:47:33 0.17 0.1623 0.17 4,000
03/19/24 13:03:26 0.1725 0.1612 0.175 100
03/19/24 13:03:26 0.1681 0.1612 0.175 100
03/19/24 13:02:28 0.17 0.1611 0.175 500
03/19/24 13:01:47 0.17 0.16 0.175 500
03/19/24 13:01:47 0.1725 0.16 0.175 500
03/19/24 13:01:47 0.1713 0.16 0.175 1,000
03/19/24 13:01:29 0.1713 0.17 0.175 15
03/19/24 13:01:29 0.1713 0.17 0.175 400
03/19/24 11:39:22 0.17 0.17 0.175 9,000
03/19/24 11:39:12 0.17 0.17 0.175 5,000
03/19/24 11:37:20 0.17 0.16 0.175 500
03/19/24 11:09:05 0.1675 0.16 0.175 500
03/19/24 11:06:37 0.16 0.159 0.175 44
03/19/24 11:06:37 0.16 0.159 0.175 400
03/19/24 10:53:10 0.16 0.159 0.16 5,000
03/19/24 10:53:10 0.16 0.159 0.16 15
03/19/24 10:53:10 0.16 0.159 0.16 5,000
03/19/24 10:53:04 0.16 0.16 0.175 123
03/19/24 10:53:04 0.16 0.16 0.175 2,500
03/19/24 10:53:03 0.16 0.16 0.175 5,000
03/19/24 10:53:03 0.1607 0.16 0.175 3,000
03/19/24 10:52:55 0.1675 0.16 0.175 500
03/19/24 10:52:52 0.1675 0.00 0.00 125
03/19/24 10:52:37 0.1675 0.00 0.00 125
03/19/24 10:52:22 0.1675 0.00 0.00 125
03/19/24 10:52:07 0.1675 0.00 0.00 125
03/19/24 10:12:57 0.1675 0.16 0.175 5
03/19/24 10:12:55 0.1675 0.16 0.175 29
03/19/24 10:12:55 0.1675 0.16 0.175 100
03/18/24 15:49:29 0.1614 0.159 0.165 500
03/18/24 14:41:40 0.1614 0.159 0.165 5
03/18/24 14:41:40 0.1614 0.159 0.165 100
03/18/24 14:12:08 0.165 0.159 0.165 19,500
03/18/24 14:12:04 0.162 0.159 0.165 500
03/18/24 14:03:51 0.162 0.159 0.165 600
03/18/24 14:03:45 0.165 0.165 0.175 25,000
03/18/24 13:52:23 0.17 0.165 0.175 5
03/18/24 12:39:38 0.17 0.165 0.175 21
03/18/24 12:39:38 0.17 0.165 0.175 100
03/18/24 12:05:39 0.165 0.165 0.175 10,000
03/18/24 10:29:45 0.165 0.158 0.165 5,000
03/18/24 10:29:19 0.1615 0.158 0.165 500
03/18/24 09:30:02 0.165 0.1552 0.165 1,000
03/22/24 0.16 0.168 0.16 0.1649 12,700
03/21/24 0.1684 0.1684 0.1649 0.168 6,255
03/20/24 0.166 0.1749 0.16 0.1609 23,439
03/19/24 0.1675 0.1725 0.16 0.161 52,873
03/18/24 0.165 0.17 0.1614 0.1614 62,857
03/15/24 0.1585 0.175 0.1585 0.163 94,020
03/14/24 0.1769 0.1769 0.1625 0.174 91,268
03/13/24 0.1788 0.185 0.165 0.1696 47,053
03/12/24 0.19 0.1915 0.1725 0.19 106,340
03/11/24 0.175 0.20 0.17 0.19 81,579
03/08/24 0.153 0.1765 0.1515 0.175 330,385
03/07/24 0.153 0.153 0.15 0.1515 19,398
03/06/24 0.1415 0.1559 0.1415 0.155 96,954
03/05/24 0.148 0.16 0.1415 0.156 100,281
03/04/24 0.1625 0.1625 0.145 0.145 151,460
03/01/24 0.165 0.165 0.1572 0.1625 478,770
02/29/24 0.1663 0.1675 0.162 0.1625 24,021
02/28/24 0.17 0.17 0.1675 0.1695 9,240
02/27/24 0.17 0.1775 0.16 0.167 40,400
02/26/24 0.165 0.165 0.16 0.165 117,374
02/23/24 0.166 0.17 0.166 0.167 18,767
02/22/24 0.1675 0.17 0.165 0.167 19,409
02/21/24 0.17 0.179 0.166 0.17 145,192
02/20/24 0.1908 0.1908 0.165 0.175 88,506
02/16/24 0.185 0.195 0.1774 0.1865 30,657
02/15/24 0.1989 0.1989 0.18 0.19 194,888
02/14/24 0.191 0.199 0.1881 0.1934 42,485
02/13/24 0.203 0.2095 0.181 0.199 277,741
02/12/24 0.1989 0.1989 0.18 0.191 72,296
02/09/24 0.165 0.1949 0.1598 0.1949 592,032
02/08/24 0.1466 0.165 0.1466 0.16 114,940
AVXL Blocks >=1K
see replied to post for earlier blocks
03/22/24 16:02:10 4.66 4.61 4.74 4,400
03/22/24 16:00:00 4.65 4.64 4.67 186,162
03/22/24 15:59:51 4.65 4.64 4.65 1,700
03/22/24 15:59:48 4.65 4.65 4.66 1,289
03/22/24 15:59:48 4.65 4.65 4.66 1,679
03/22/24 15:59:45 4.6599 4.65 4.66 1,000
03/22/24 15:59:45 4.65 4.65 4.66 1,199
03/22/24 15:59:23 4.665 4.66 4.67 1,000
03/22/24 15:59:16 4.66 4.65 4.66 1,000
03/22/24 15:58:27 4.6599 4.65 4.66 1,000
03/22/24 15:58:20 4.6599 4.65 4.66 1,000
03/22/24 15:58:20 4.6599 4.65 4.66 1,000
03/22/24 15:58:02 4.655 4.65 4.66 3,000
03/22/24 15:57:34 4.6599 4.65 4.66 2,000
03/22/24 15:57:07 4.659 4.65 4.66 1,000
03/22/24 15:56:42 4.655 4.65 4.66 1,000
03/22/24 15:56:37 4.65 4.65 4.66 1,800
03/22/24 15:56:34 4.655 4.65 4.66 1,300
03/22/24 15:56:27 4.65 4.65 4.66 2,023
03/22/24 15:56:27 4.65 4.64 4.65 1,100
03/22/24 15:55:34 4.65 4.64 4.65 1,134
03/22/24 15:55:33 4.6412 4.64 4.65 1,382
03/22/24 15:55:33 4.64 4.66 4.67 1,100
03/22/24 15:55:33 4.65 4.66 4.67 1,400
03/22/24 15:55:33 4.66 4.66 4.67 1,300
03/22/24 15:55:33 4.66 4.66 4.67 1,800
03/22/24 15:55:33 4.66 4.66 4.67 2,500
03/22/24 15:54:40 4.665 4.66 4.67 1,000
03/22/24 15:54:40 4.66 4.66 4.67 1,000
03/22/24 15:53:39 4.6775 4.66 4.67 1,455
03/22/24 15:53:29 4.675 4.67 4.68 1,000
03/22/24 15:52:56 4.6789 4.67 4.68 3,000
03/22/24 15:52:37 4.6771 4.67 4.68 1,000
03/22/24 15:50:42 4.675 4.67 4.68 1,000
03/22/24 15:50:21 4.671 4.67 4.68 1,200
03/22/24 15:48:55 4.67 4.67 4.68 4,532
03/22/24 15:48:40 4.6699 4.66 4.67 2,000
03/22/24 15:47:16 4.6623 4.66 4.67 5,000
03/22/24 15:46:19 4.6628 4.66 4.67 1,800
03/22/24 15:45:11 4.665 4.66 4.67 2,000
03/22/24 15:45:08 4.665 4.66 4.67 1,000
03/22/24 15:45:03 4.67 4.66 4.67 2,700
03/22/24 15:44:18 4.66 4.66 4.67 1,500
03/22/24 15:44:12 4.66 4.66 4.67 2,600
03/22/24 15:44:12 4.66 4.66 4.67 1,200
03/22/24 15:44:06 4.665 4.66 4.67 9,100
03/22/24 15:43:59 4.66 4.67 4.68 5,100
03/22/24 15:42:14 4.68 4.68 4.69 1,000
03/22/24 15:42:14 4.68 4.68 4.69 1,000
03/22/24 15:39:29 4.6837 4.68 4.69 1,000
03/22/24 15:35:59 4.6898 4.68 4.69 2,500
03/22/24 15:34:02 4.705 4.70 4.71 1,000
03/22/24 15:30:55 4.695 4.69 4.70 1,000
03/22/24 15:30:28 4.695 4.69 4.70 2,400
03/22/24 15:29:35 4.7058 4.70 4.71 1,200
03/22/24 15:28:25 4.70 4.71 4.72 4,300
03/22/24 15:27:36 4.7101 4.71 4.72 3,000
03/22/24 15:25:02 4.7101 4.71 4.72 5,000
03/22/24 15:21:11 4.715 4.71 4.72 2,000
03/22/24 15:16:31 4.73 4.73 4.74 1,500
03/22/24 15:15:32 4.74 4.73 4.74 4,400
03/22/24 15:11:58 4.76 4.75 4.76 1,384
03/22/24 15:08:19 4.75 4.74 4.75 1,000
03/22/24 15:07:21 4.7499 4.74 4.75 7,000
03/22/24 15:07:16 4.7454 4.74 4.75 1,000
03/22/24 15:05:29 4.7499 4.74 4.75 1,563
03/22/24 15:05:29 4.7499 4.74 4.75 4,400
03/22/24 15:01:12 4.7399 4.73 4.74 4,000
03/22/24 14:57:56 4.725 4.72 4.73 1,000
03/22/24 14:52:39 4.7102 4.71 4.72 6,000
03/22/24 14:52:09 4.725 4.71 4.72 1,029
03/22/24 14:49:10 4.72 4.72 4.73 1,600
03/22/24 14:49:10 4.721 4.72 4.73 1,400
03/22/24 14:45:59 4.7207 4.72 4.73 3,000
03/22/24 14:43:31 4.7265 4.72 4.73 2,000
03/22/24 14:40:33 4.7301 4.73 4.74 2,500
03/22/24 14:38:55 4.7391 4.73 4.74 1,100
03/22/24 14:37:32 4.725 4.72 4.73 1,000
03/22/24 14:36:35 4.735 4.73 4.74 2,000
03/22/24 14:35:55 4.7301 4.73 4.74 5,000
03/22/24 14:34:26 4.7302 4.73 4.74 4,800
03/22/24 14:34:07 4.7375 4.73 4.74 1,100
03/22/24 14:32:46 4.7401 4.74 4.75 5,000
03/22/24 14:32:45 4.7385 4.73 4.74 4,000
03/22/24 14:32:12 4.74 4.75 4.76 1,800
03/22/24 14:25:22 4.7592 4.75 4.76 1,000
03/22/24 14:25:02 4.7591 4.75 4.76 1,000
03/22/24 14:22:38 4.7502 4.75 4.76 3,000
03/22/24 14:22:15 4.7593 4.75 4.76 2,000
03/22/24 14:21:08 4.7688 4.75 4.76 1,165
03/22/24 14:18:02 4.7579 4.75 4.76 1,400
03/22/24 14:16:46 4.7592 4.75 4.76 1,500
03/22/24 14:11:18 4.7603 4.76 4.77 1,200
03/22/24 14:11:18 4.7602 4.76 4.77 4,900
03/22/24 14:10:22 4.7599 4.75 4.76 7,000
03/22/24 14:09:48 4.76 4.75 4.76 3,100
03/22/24 14:09:48 4.76 4.75 4.76 1,700
03/22/24 14:09:22 4.7572 4.75 4.76 2,000
03/22/24 14:08:37 4.7471 4.74 4.75 1,200
03/22/24 14:07:07 4.77 4.76 4.77 1,239
03/22/24 14:07:06 4.77 4.77 4.78 6,900
03/22/24 14:02:41 4.78 4.77 4.78 1,200
03/22/24 14:02:41 4.78 4.77 4.78 2,800
03/22/24 14:00:43 4.7734 4.77 4.78 1,000
03/22/24 13:49:03 4.7797 4.77 4.78 7,000
03/22/24 13:48:01 4.7701 4.77 4.78 1,600
03/22/24 13:48:01 4.775 4.77 4.78 3,300
03/22/24 13:45:55 4.7701 4.77 4.78 1,000
03/22/24 13:44:34 4.7709 4.77 4.78 1,200
03/22/24 13:41:45 4.775 4.76 4.77 1,554
03/22/24 13:41:45 4.77 4.78 4.79 1,700
03/22/24 13:41:45 4.78 4.78 4.79 3,500
03/22/24 13:37:00 4.79 4.78 4.79 1,900
03/22/24 13:36:30 4.79 4.78 4.79 1,923
03/22/24 13:36:30 4.79 4.80 4.81 1,000
03/22/24 13:36:30 4.80 4.80 4.81 9,000
03/22/24 13:36:30 4.80 4.80 4.81 1,600
03/22/24 13:36:30 4.80 4.80 4.81 1,500
03/22/24 13:36:30 4.80 4.80 4.81 1,200
03/22/24 13:36:30 4.80 4.80 4.81 1,000
03/22/24 13:36:30 4.80 4.80 4.81 1,000
03/22/24 13:36:30 4.80 4.80 4.81 1,300
03/22/24 13:36:30 4.80 4.80 4.81 1,500
03/22/24 13:35:32 4.801 4.80 4.81 2,800
03/22/24 13:29:39 4.8011 4.80 4.81 2,300
03/22/24 13:29:39 4.8011 4.80 4.81 1,600
03/22/24 13:20:23 4.8105 4.81 4.82 3,000
03/22/24 13:16:00 4.82 4.81 4.82 2,400
03/22/24 13:09:10 4.81 4.80 4.81 4,900
03/22/24 13:05:11 4.81 4.80 4.81 1,121
03/22/24 13:05:11 4.81 4.81 4.82 1,600
03/22/24 13:03:16 4.81 4.81 4.82 1,000
03/22/24 12:58:24 4.8211 4.82 4.83 3,700
03/22/24 12:56:19 4.8231 4.82 4.83 1,000
03/22/24 12:47:55 4.8299 4.82 4.83 1,000
03/22/24 12:31:28 4.84 4.84 4.85 1,500
03/22/24 12:29:57 4.8473 4.84 4.85 1,000
03/22/24 12:28:38 4.8406 4.84 4.85 2,500
03/22/24 12:23:48 4.834 4.83 4.84 1,000
03/22/24 12:19:29 4.83 4.83 4.84 1,237
03/22/24 12:17:06 4.8267 4.82 4.83 1,000
03/22/24 12:16:40 4.825 4.82 4.83 1,000
03/22/24 12:14:55 4.83 4.84 4.85 10,700
03/22/24 12:09:21 4.854 4.85 4.86 1,000
03/22/24 12:08:13 4.859 4.85 4.86 1,017
03/22/24 11:56:02 4.88 4.87 4.88 1,400
03/22/24 11:44:00 4.87 4.85 4.86 5,000
03/22/24 11:44:00 4.86 4.85 4.86 1,000
03/22/24 11:42:12 4.85 4.85 4.86 1,000
03/22/24 11:42:12 4.85 4.85 4.86 1,100
03/22/24 11:41:56 4.8524 4.85 4.86 1,500
03/22/24 11:39:11 4.8714 4.87 4.88 2,200
03/22/24 11:38:42 4.87 4.87 4.88 1,101
03/22/24 11:35:48 4.89 4.88 4.89 1,100
03/22/24 11:30:53 4.90 4.90 4.91 2,000
03/22/24 11:30:53 4.90 4.90 4.91 2,200
03/22/24 11:30:53 4.90 4.90 4.91 2,000
03/22/24 11:20:02 4.885 4.88 4.89 1,000
03/22/24 11:19:56 4.89 4.89 4.90 2,000
03/22/24 11:18:20 4.89 4.89 4.90 1,000
03/22/24 11:15:48 4.90 4.89 4.90 3,400
03/22/24 11:12:18 4.8801 4.88 4.89 1,000
03/22/24 11:07:31 4.92 4.90 4.91 10,900
03/22/24 11:07:31 4.92 4.90 4.91 2,000
03/22/24 10:57:37 4.885 4.88 4.89 1,000
03/22/24 10:57:21 4.88 4.88 4.89 1,000
03/22/24 10:46:15 4.9005 4.90 4.91 1,000
03/22/24 10:44:35 4.90 4.90 4.91 1,000
03/22/24 10:38:38 4.913 4.91 4.92 4,900
03/22/24 10:38:15 4.91 4.90 4.91 3,500
03/22/24 10:33:40 4.9196 4.91 4.92 3,000
03/22/24 10:27:56 4.9271 4.92 4.93 1,000
03/22/24 10:26:45 4.9271 4.92 4.93 1,000
03/22/24 10:23:24 4.925 4.92 4.93 5,000
03/22/24 10:23:20 4.9293 4.92 4.93 1,000
03/22/24 10:17:36 4.9296 4.92 4.93 1,000
03/22/24 10:17:36 4.9296 4.92 4.93 1,900
03/22/24 10:17:26 4.9297 4.92 4.93 2,000
03/22/24 10:15:14 4.9465 4.94 4.95 2,000
03/22/24 10:13:33 4.9599 4.95 4.96 4,100
03/22/24 10:12:14 4.95 4.95 4.96 1,000
03/22/24 10:11:30 4.96 4.95 4.96 2,000
03/22/24 10:11:01 4.9598 4.95 4.96 1,000
03/22/24 10:09:18 4.955 4.95 4.96 2,500
03/22/24 10:07:35 4.96 4.95 4.96 2,000
03/22/24 10:01:33 4.965 4.97 4.98 1,700
03/22/24 10:01:33 4.96 4.97 4.98 2,200
03/22/24 10:00:56 4.9801 4.98 4.99 2,000
03/22/24 10:00:56 4.9801 4.98 4.99 2,900
03/22/24 10:00:08 4.984 4.98 4.99 1,200
03/22/24 09:59:45 4.964 4.96 4.97 2,900
03/22/24 09:53:29 4.9994 4.99 5.00 1,600
03/22/24 09:47:21 5.025 5.02 5.03 1,000
03/22/24 09:42:16 5.01 5.02 5.03 1,900
03/22/24 09:37:09 5.05 5.06 5.07 1,100
03/22/24 09:37:04 5.0724 5.07 5.08 3,000
03/22/24 09:35:00 5.045 5.04 5.05 1,000
03/22/24 09:34:47 5.06 5.03 5.04 3,000
03/22/24 09:30:00 5.05 5.02 5.17 1,700
03/22/24 09:30:00 5.05 5.02 5.17 12,100
03/22/24 08:32:42 5.00 5.00 5.23 3,300
03/21/24 16:20:00 5.11 5.06 5.13 8,800
03/21/24 16:01:52 5.11 5.05 5.22 5,400
03/21/24 16:00:03 5.11 5.08 5.14 8,813
03/21/24 16:00:01 5.11 5.08 5.14 3,348
03/21/24 16:00:00 5.11 5.08 5.14 325,210
03/21/24 15:59:54 5.11 5.10 5.11 3,204
03/21/24 15:59:51 5.11 5.10 5.11 1,142
03/21/24 15:59:47 5.11 5.10 5.11 1,310
03/21/24 15:59:30 5.11 5.10 5.11 2,431
03/21/24 15:59:17 5.12 5.12 5.13 1,100
03/21/24 15:58:53 5.12 5.12 5.13 2,094
03/21/24 15:58:53 5.12 5.13 5.14 1,100
03/21/24 15:58:22 5.13 5.13 5.14 1,100
03/21/24 15:54:40 5.14 5.14 5.15 5,035
03/21/24 15:53:19 5.14 5.13 5.14 1,307
03/21/24 15:53:19 5.14 5.14 5.15 1,900
03/21/24 15:51:18 5.145 5.14 5.15 1,363
03/21/24 15:44:47 5.155 5.15 5.16 1,292
03/21/24 15:44:47 5.15 5.15 5.16 1,000
03/21/24 15:40:35 5.1601 5.15 5.16 1,051
03/21/24 15:36:02 5.168 5.16 5.17 2,000
03/21/24 15:34:42 5.17 5.17 5.18 1,100
03/21/24 15:34:39 5.18 5.17 5.18 1,100
03/21/24 15:30:07 5.175 5.17 5.18 1,954
03/21/24 15:13:52 5.19 5.18 5.19 1,535
03/21/24 15:04:09 5.1601 5.16 5.17 2,000
03/21/24 15:02:32 5.1601 5.16 5.17 2,300
03/21/24 15:01:15 5.1603 5.16 5.17 2,100
03/21/24 14:54:01 5.16 5.16 5.17 1,000
03/21/24 14:48:26 5.1614 5.16 5.17 3,100
03/21/24 14:46:50 5.1606 5.16 5.17 1,700
03/21/24 14:45:58 5.1607 5.16 5.17 1,400
03/21/24 14:34:20 5.16 5.15 5.16 1,210
03/21/24 14:22:21 5.175 5.17 5.18 1,000
03/21/24 14:19:17 5.168 5.16 5.17 2,000
03/21/24 14:04:20 5.12 5.11 5.12 1,200
03/21/24 14:04:06 5.115 5.11 5.12 1,000
03/21/24 14:02:07 5.15 5.15 5.16 1,272
03/21/24 14:02:07 5.16 5.18 5.19 1,400
03/21/24 14:02:07 5.18 5.18 5.19 1,200
03/21/24 14:01:53 5.1858 5.18 5.19 1,000
03/21/24 13:36:27 5.2108 5.21 5.22 4,000
03/21/24 13:16:43 5.21 5.22 5.23 2,700
03/21/24 13:06:00 5.20 5.19 5.20 1,200
03/21/24 12:44:46 5.1811 5.18 5.19 2,000
03/21/24 12:44:11 5.18 5.18 5.19 2,600
03/21/24 12:39:40 5.1827 5.18 5.19 1,500
03/21/24 12:31:23 5.215 5.21 5.22 1,100
03/21/24 12:24:56 5.22 5.22 5.23 1,200
03/21/24 12:08:05 5.205 5.20 5.21 4,400
03/21/24 11:57:51 5.2211 5.22 5.23 2,000
03/21/24 11:57:03 5.225 5.22 5.23 3,700
03/21/24 11:53:16 5.23 5.23 5.24 1,044
03/21/24 11:45:10 5.2101 5.21 5.22 3,100
03/21/24 11:39:07 5.2311 5.23 5.24 4,000
03/21/24 11:38:10 5.2324 5.23 5.24 3,000
03/21/24 11:28:11 5.2603 5.26 5.27 1,000
03/21/24 11:28:03 5.2611 5.26 5.27 3,000
03/21/24 11:27:12 5.2621 5.26 5.27 2,000
03/21/24 11:18:05 5.2609 5.26 5.27 1,200
03/21/24 11:10:53 5.28 5.27 5.28 1,000
03/21/24 11:07:10 5.266 5.26 5.27 1,000
03/21/24 11:06:18 5.255 5.25 5.26 2,000
03/21/24 11:00:12 5.26 5.26 5.27 1,000
03/21/24 10:59:48 5.2701 5.27 5.28 2,400
03/21/24 10:57:21 5.24 5.23 5.24 1,000
03/21/24 10:48:36 5.205 5.20 5.21 1,000
03/21/24 10:47:31 5.2143 5.21 5.22 1,000
03/21/24 10:45:34 5.20 5.20 5.21 1,000
03/21/24 10:45:28 5.2001 5.20 5.21 1,000
03/21/24 10:41:19 5.1899 5.18 5.19 2,000
03/21/24 10:39:07 5.18 5.18 5.19 2,800
03/21/24 10:36:56 5.15 5.14 5.15 1,500
03/21/24 10:35:38 5.115 5.11 5.12 1,400
03/21/24 10:35:24 5.12 5.12 5.13 24,800
03/21/24 10:31:41 5.1399 5.13 5.14 2,000
03/21/24 10:31:00 5.131 5.13 5.14 1,600
03/21/24 10:30:57 5.1304 5.13 5.14 1,000
03/21/24 10:24:07 5.14 5.13 5.14 1,200
03/21/24 10:23:12 5.1701 5.17 5.18 1,000
03/21/24 10:20:01 5.17 5.18 5.19 1,300
03/21/24 10:08:56 5.1813 5.18 5.19 1,000
03/21/24 09:59:00 5.21 5.23 5.24 7,100
03/21/24 09:55:00 5.255 5.25 5.26 2,000
03/21/24 09:53:45 5.2599 5.25 5.26 1,000
03/21/24 09:51:11 5.25 5.24 5.25 1,100
03/21/24 09:46:35 5.2301 5.23 5.25 1,300
03/21/24 09:46:15 5.2408 5.24 5.25 2,000
03/21/24 09:46:00 5.2401 5.24 5.25 1,000
03/21/24 09:44:04 5.2401 5.24 5.26 1,400
03/21/24 09:44:04 5.24 5.24 5.26 1,400
03/21/24 09:42:12 5.25 5.25 5.26 1,700
03/21/24 09:40:49 5.256 5.25 5.26 2,000
03/21/24 09:38:19 5.235 5.22 5.25 1,000
03/21/24 09:38:02 5.2347 5.23 5.25 2,000
03/21/24 09:37:22 5.2524 5.25 5.26 2,000
03/21/24 09:37:17 5.24 5.24 5.25 2,000
03/21/24 09:33:40 5.195 5.19 5.20 1,000
03/21/24 09:33:08 5.1824 5.18 5.19 3,000
03/21/24 09:32:21 5.17 5.16 5.18 1,000
03/21/24 09:32:02 5.17 5.16 5.17 1,394
03/21/24 09:30:00 5.19 5.13 5.20 12,200
03/20/24 17:13:47 5.12 5.00 5.12 1,300
03/20/24 16:59:17 5.12 5.00 5.12 3,000
03/20/24 16:02:13 5.12 4.98 5.12 1,500
03/20/24 16:01:44 5.12 4.98 5.12 6,400
03/20/24 16:00:00 5.12 5.09 5.12 1,223
03/20/24 16:00:00 5.12 5.11 5.12 147,944
03/20/24 15:59:57 5.12 5.11 5.12 1,770
03/20/24 15:59:55 5.12 5.11 5.12 4,128
03/20/24 15:59:51 5.12 5.11 5.12 1,371
03/20/24 15:59:28 5.10 5.10 5.11 1,360
03/20/24 15:59:15 5.095 5.09 5.10 1,680
03/20/24 15:59:15 5.10 5.09 5.10 1,400
03/20/24 15:58:16 5.10 5.09 5.10 1,300
03/20/24 15:57:47 5.0901 5.09 5.10 1,300
03/20/24 15:56:41 5.09 5.08 5.09 1,400
03/20/24 15:56:20 5.09 5.08 5.09 1,400
03/20/24 15:55:52 5.09 5.08 5.09 1,400
03/20/24 15:55:00 5.09 5.09 5.10 2,439
03/20/24 15:54:22 5.09 5.08 5.09 2,594
03/20/24 15:50:00 5.08 5.06 5.07 2,453
03/20/24 15:46:50 5.085 5.08 5.09 1,298
03/20/24 15:46:04 5.09 5.09 5.10 1,000
03/20/24 15:46:03 5.095 5.09 5.10 1,500
03/20/24 15:45:24 5.096 5.09 5.10 1,100
03/20/24 15:45:12 5.0999 5.09 5.10 2,000
03/20/24 15:29:39 5.0892 5.08 5.09 1,300
03/20/24 15:28:10 5.065 5.06 5.07 1,200
03/20/24 15:26:31 5.065 5.06 5.07 1,428
03/20/24 15:22:16 5.045 5.04 5.05 1,500
03/20/24 15:15:13 5.04 5.04 5.05 2,300
03/20/24 15:11:40 5.0837 5.08 5.09 1,200
03/20/24 14:59:38 5.0701 5.07 5.08 1,200
03/20/24 14:50:27 5.0335 5.03 5.04 1,000
03/20/24 14:48:46 5.02 5.02 5.03 2,000
03/20/24 14:47:34 5.0102 5.01 5.02 2,000
03/20/24 14:46:41 5.0002 5.00 5.01 2,000
03/20/24 14:45:47 4.99 5.00 5.01 2,500
03/20/24 14:36:06 4.915 4.91 4.92 1,173
03/20/24 14:08:04 4.9901 4.99 5.00 1,000
03/20/24 14:05:51 5.0002 5.00 5.01 1,000
03/20/24 14:03:58 4.965 4.96 4.97 1,000
03/20/24 14:00:02 4.89 4.89 4.90 1,198
03/20/24 13:53:40 4.86 4.85 4.86 5,000
03/20/24 13:52:54 4.85 4.85 4.86 1,200
03/20/24 13:47:24 4.8503 4.85 4.86 5,500
03/20/24 13:29:32 4.855 4.85 4.86 1,400
03/20/24 13:04:19 4.85 4.87 4.88 3,453
03/20/24 13:04:19 4.85 4.85 4.86 4,300
03/20/24 13:04:19 4.86 4.85 4.86 2,200
03/20/24 13:04:19 4.85 4.85 4.86 1,200
03/20/24 13:04:19 4.85 4.85 4.86 1,000
03/20/24 13:04:19 4.85 4.85 4.86 1,200
03/20/24 13:04:19 4.85 4.85 4.86 1,000
03/20/24 13:00:38 4.86 4.85 4.86 1,086
03/20/24 12:49:46 4.865 4.86 4.87 1,000
03/20/24 12:36:10 4.85 4.85 4.86 4,800
03/20/24 12:36:10 4.8501 4.85 4.86 1,300
03/20/24 12:35:31 4.855 4.85 4.86 1,000
03/20/24 12:34:28 4.8601 4.86 4.87 1,000
03/20/24 12:21:51 4.875 4.87 4.88 1,000
03/20/24 12:09:28 4.8509 4.85 4.86 2,000
03/20/24 12:05:00 4.89 4.89 4.90 1,000
03/20/24 12:05:00 4.89 4.89 4.90 1,500
03/20/24 12:04:18 4.899 4.89 4.90 1,000
03/20/24 12:03:10 4.901 4.90 4.91 4,000
03/20/24 11:58:41 4.911 4.91 4.92 3,900
03/20/24 11:58:33 4.91 4.92 4.93 2,000
03/20/24 11:58:29 4.92 4.92 4.93 2,100
03/20/24 11:57:32 4.925 4.92 4.93 1,000
03/20/24 11:57:07 4.93 4.92 4.93 1,834
03/20/24 11:57:07 4.92 4.93 4.94 2,100
03/20/24 11:56:57 4.93 4.93 4.94 5,000
03/20/24 11:54:02 4.9294 4.92 4.93 1,000
03/20/24 11:47:27 4.945 4.94 4.95 1,500
03/20/24 11:46:35 4.9392 4.93 4.94 1,000
03/20/24 11:37:28 4.9499 4.94 4.95 2,500
03/20/24 11:35:03 4.9429 4.94 4.95 1,000
03/20/24 11:25:36 4.9405 4.94 4.95 1,100
03/20/24 11:22:05 4.945 4.94 4.95 1,000
03/20/24 11:05:41 4.945 4.94 4.95 1,000
03/20/24 11:01:56 4.9535 4.95 4.96 1,000
03/20/24 10:56:13 4.948 4.94 4.95 1,000
03/20/24 10:34:52 4.9247 4.92 4.93 1,000
03/20/24 10:31:59 4.905 4.90 4.91 1,000
03/20/24 10:25:26 4.895 4.89 4.90 1,000
03/20/24 10:22:00 4.885 4.88 4.89 1,000
03/20/24 10:15:01 4.88 4.87 4.88 1,000
03/20/24 10:12:54 4.865 4.86 4.87 2,600
03/20/24 10:12:20 4.865 4.86 4.87 1,000
03/20/24 10:11:45 4.85 4.85 4.86 1,973
03/20/24 10:11:45 4.85 4.86 4.87 2,200
03/20/24 10:11:45 4.85 4.86 4.87 1,900
03/20/24 10:11:45 4.85 4.86 4.87 1,900
03/20/24 10:11:25 4.865 4.86 4.87 1,208
03/20/24 10:11:25 4.87 4.85 4.86 1,000
03/20/24 10:11:25 4.87 4.85 4.86 1,100
03/20/24 10:11:25 4.86 4.85 4.86 2,300
03/20/24 10:09:53 4.85 4.85 4.86 2,009
03/20/24 10:01:15 4.86 4.85 4.86 1,200
03/20/24 10:01:15 4.86 4.85 4.86 3,100
03/20/24 10:00:46 4.86 4.85 4.86 1,500
03/20/24 10:00:24 4.86 4.85 4.86 1,100
03/20/24 10:00:14 4.8514 4.85 4.86 1,000
03/20/24 10:00:10 4.85 4.85 4.86 1,831
03/20/24 10:00:10 4.8501 4.85 4.86 1,200
03/20/24 09:58:17 4.85 4.85 4.86 1,763
03/20/24 09:50:42 4.89 4.88 4.89 2,100
03/20/24 09:48:19 4.8503 4.85 4.86 2,500
03/20/24 09:45:19 4.8512 4.85 4.86 2,500
03/20/24 09:42:07 4.85 4.85 4.86 1,515
03/20/24 09:38:15 4.8501 4.85 4.86 1,800
03/20/24 09:37:45 4.845 4.84 4.85 1,100
03/20/24 09:35:51 4.845 4.82 4.87 1,500
03/20/24 09:34:38 4.8673 4.83 4.87 1,000
03/20/24 09:32:31 4.83 4.81 4.85 2,000
03/20/24 09:30:00 4.83 4.80 4.86 13,400
03/19/24 16:01:59 4.84 4.81 5.00 2,500
03/19/24 16:00:00 4.84 4.80 4.84 3,112
03/19/24 16:00:00 4.84 4.83 4.84 247,909
03/19/24 15:59:54 4.84 4.83 4.84 2,188
03/19/24 15:59:51 4.84 4.83 4.84 1,356
03/19/24 15:59:31 4.83 4.83 4.84 1,000
03/19/24 15:59:31 4.835 4.83 4.84 2,876
03/19/24 15:59:30 4.84 4.84 4.85 1,300
03/19/24 15:57:41 4.86 4.85 4.86 1,512
03/19/24 15:57:41 4.86 4.86 4.87 1,300
03/19/24 15:54:40 4.84 4.85 4.86 8,204
03/19/24 15:53:13 4.8401 4.84 4.85 1,522
03/19/24 15:53:13 4.84 4.83 4.84 1,100
03/19/24 15:52:21 4.83 4.83 4.84 1,500
03/19/24 15:52:14 4.835 4.83 4.84 2,500
03/19/24 15:50:14 4.8302 4.83 4.84 1,100
03/19/24 15:49:52 4.84 4.84 4.85 1,000
03/19/24 15:47:59 4.83 4.83 4.84 1,240
03/19/24 15:45:48 4.8309 4.83 4.84 1,500
03/19/24 15:44:17 4.835 4.83 4.84 1,205
03/19/24 15:40:02 4.846 4.84 4.85 1,000
03/19/24 15:35:45 4.85 4.85 4.86 1,687
03/19/24 15:31:37 4.83 4.83 4.84 1,200
03/19/24 15:31:33 4.835 4.83 4.84 3,472
03/19/24 15:31:32 4.83 4.83 4.84 2,000
03/19/24 15:31:32 4.83 4.83 4.84 1,000
03/19/24 15:31:32 4.83 4.83 4.84 2,300
03/19/24 15:31:32 4.83 4.83 4.84 1,000
03/19/24 15:31:32 4.83 4.83 4.84 1,000
03/19/24 15:26:32 4.84 4.83 4.84 1,000
03/19/24 15:19:09 4.83 4.83 4.84 1,015
03/19/24 15:12:17 4.825 4.82 4.83 1,648
03/19/24 15:12:14 4.83 4.83 4.84 4,196
03/19/24 15:12:14 4.83 4.83 4.84 1,100
03/19/24 15:06:50 4.835 4.83 4.84 2,393
03/19/24 15:02:58 4.845 4.84 4.85 1,000
03/19/24 15:01:25 4.83 4.84 4.85 2,301
03/19/24 14:59:18 4.8399 4.83 4.84 1,000
03/19/24 14:48:01 4.86 4.86 4.87 1,100
03/19/24 14:44:20 4.865 4.86 4.87 1,200
03/19/24 14:43:35 4.88 4.88 4.89 1,100
03/19/24 14:33:25 4.84 4.83 4.84 1,400
03/19/24 14:32:54 4.835 4.83 4.84 1,728
03/19/24 14:32:54 4.83 4.82 4.83 1,600
03/19/24 14:32:54 4.8275 4.82 4.83 1,100
03/19/24 14:32:54 4.825 4.82 4.83 1,800
03/19/24 14:32:54 4.825 4.82 4.83 1,800
03/19/24 14:31:12 4.83 4.82 4.83 1,800
03/19/24 14:30:53 4.83 4.83 4.84 1,800
03/19/24 14:30:53 4.825 4.83 4.84 1,000
03/19/24 14:30:53 4.83 4.83 4.84 1,400
03/19/24 14:28:59 4.82 4.82 4.83 1,200
03/19/24 14:24:49 4.81 4.80 4.81 2,600
03/19/24 14:22:29 4.8076 4.80 4.81 1,100
03/19/24 14:19:26 4.8075 4.80 4.81 2,000
03/19/24 14:16:52 4.8098 4.80 4.81 1,700
03/19/24 14:16:40 4.81 4.80 4.81 1,213
03/19/24 14:08:38 4.8299 4.82 4.83 1,000
03/19/24 14:01:53 4.825 4.82 4.83 3,592
03/19/24 14:01:53 4.82 4.81 4.82 1,000
03/19/24 14:01:53 4.82 4.81 4.82 1,100
03/19/24 14:01:53 4.82 4.81 4.82 1,100
03/19/24 14:01:53 4.81 4.81 4.82 1,200
03/19/24 14:01:53 4.81 4.81 4.82 1,300
03/19/24 14:01:53 4.81 4.81 4.82 1,000
03/19/24 14:01:53 4.81 4.81 4.82 1,100
03/19/24 14:01:53 4.815 4.81 4.82 1,500
03/19/24 14:01:53 4.815 4.81 4.82 1,500
03/19/24 14:01:53 4.81 4.81 4.82 1,800
03/19/24 14:00:47 4.82 4.81 4.82 1,100
03/19/24 14:00:47 4.82 4.81 4.82 1,100
03/19/24 13:47:34 4.83 4.83 4.84 1,100
03/19/24 13:47:34 4.83 4.83 4.84 1,100
03/19/24 13:47:34 4.83 4.83 4.84 1,100
03/19/24 13:47:34 4.83 4.83 4.84 1,000
03/19/24 13:44:06 4.825 4.82 4.83 1,600
03/19/24 13:30:14 4.825 4.82 4.83 1,014
03/19/24 13:29:42 4.8201 4.82 4.83 1,200
03/19/24 13:23:22 4.8397 4.83 4.84 1,000
03/19/24 13:20:42 4.83 4.82 4.83 3,167
03/19/24 13:20:42 4.82 4.82 4.83 1,100
03/19/24 13:20:42 4.82 4.82 4.83 1,100
03/19/24 13:20:42 4.82 4.82 4.83 1,400
03/19/24 13:20:42 4.82 4.82 4.83 1,100
03/19/24 13:20:42 4.82 4.82 4.83 1,000
03/19/24 13:20:42 4.825 4.82 4.83 1,400
03/19/24 13:13:03 4.845 4.84 4.85 2,800
03/19/24 13:13:03 4.84 4.84 4.85 1,000
03/19/24 13:12:23 4.8413 4.84 4.85 2,000
03/19/24 13:12:15 4.84 4.84 4.85 3,000
03/19/24 13:03:59 4.86 4.85 4.86 1,500
03/19/24 13:01:51 4.865 4.86 4.87 1,000
03/19/24 13:01:51 4.8444 4.86 4.87 3,135
03/19/24 12:59:04 4.8399 4.83 4.84 4,200
03/19/24 12:57:09 4.83 4.83 4.84 2,000
03/19/24 12:47:35 4.83 4.82 4.83 1,900
03/19/24 12:47:35 4.83 4.82 4.83 3,000
03/19/24 12:46:48 4.825 4.82 4.83 2,000
03/19/24 12:46:48 4.825 4.82 4.83 1,200
03/19/24 12:46:48 4.825 4.82 4.83 1,200
03/19/24 12:45:13 4.8308 4.83 4.84 2,900
03/19/24 12:45:04 4.8314 4.83 4.84 4,000
03/19/24 12:42:18 4.84 4.83 4.84 1,143
03/19/24 12:39:25 4.855 4.85 4.86 3,900
03/19/24 12:34:37 4.83 4.83 4.84 1,500
03/19/24 12:34:15 4.83 4.83 4.84 1,500
03/19/24 12:34:03 4.8301 4.83 4.84 4,000
03/19/24 12:33:55 4.83 4.84 4.85 1,700
03/19/24 12:30:17 4.835 4.84 4.85 1,309
03/19/24 12:28:52 4.83 4.82 4.83 2,500
03/19/24 12:16:10 4.84 4.84 4.85 1,500
03/19/24 12:16:09 4.8409 4.84 4.85 1,800
03/19/24 12:16:01 4.845 4.84 4.85 2,500
03/19/24 12:15:56 4.84 4.84 4.85 3,000
03/19/24 12:04:28 4.83 4.84 4.85 5,100
03/19/24 12:04:28 4.83 4.84 4.85 4,000
03/19/24 11:59:44 4.8347 4.83 4.84 1,000
03/19/24 11:52:57 4.825 4.82 4.83 1,240
03/19/24 11:52:57 4.825 4.82 4.83 1,200
03/19/24 11:47:21 4.825 4.82 4.83 2,100
03/19/24 11:46:07 4.825 4.82 4.83 1,800
03/19/24 11:39:42 4.855 4.85 4.86 1,000
03/19/24 11:38:25 4.86 4.85 4.86 1,268
03/19/24 11:34:52 4.855 4.85 4.86 1,800
03/19/24 11:20:48 4.905 4.90 4.91 1,700
03/19/24 11:14:51 4.88 4.87 4.88 1,221
03/19/24 11:14:41 4.8817 4.88 4.89 2,600
03/19/24 11:14:05 4.91 4.91 4.92 2,500
03/19/24 11:07:29 4.82 4.82 4.83 1,700
03/19/24 11:07:17 4.8291 4.82 4.83 1,000
03/19/24 11:05:53 4.825 4.82 4.83 1,437
03/19/24 11:05:52 4.825 4.81 4.82 2,000
03/19/24 11:02:21 4.8109 4.81 4.82 1,000
03/19/24 10:57:33 4.8101 4.81 4.82 10,000
03/19/24 10:57:08 4.8198 4.81 4.82 3,000
03/19/24 10:56:02 4.809 4.80 4.81 1,000
03/19/24 10:55:40 4.805 4.80 4.81 10,000
03/19/24 10:54:33 4.80 4.81 4.82 8,500
03/19/24 10:52:05 4.8016 4.80 4.81 7,700
03/19/24 10:52:05 4.8016 4.80 4.81 2,200
03/19/24 10:41:57 4.82 4.81 4.82 7,200
03/19/24 10:41:57 4.82 4.81 4.82 2,200
03/19/24 10:40:10 4.82 4.81 4.82 10,000
03/19/24 10:39:49 4.80 4.81 4.82 5,100
03/19/24 10:39:49 4.80 4.81 4.82 3,000
03/19/24 10:38:38 4.8087 4.80 4.81 1,100
03/19/24 10:37:49 4.802 4.80 4.81 1,000
03/19/24 10:37:18 4.805 4.80 4.81 1,100
03/19/24 10:30:37 4.8097 4.80 4.81 1,600
03/19/24 10:28:20 4.825 4.82 4.83 1,500
03/19/24 10:27:45 4.82 4.82 4.83 2,000
03/19/24 10:25:13 4.82 4.83 4.84 8,400
03/19/24 10:24:29 4.83 4.84 4.85 7,200
03/19/24 10:19:39 4.8261 4.82 4.83 1,000
03/19/24 10:19:09 4.8296 4.82 4.83 3,000
03/19/24 10:18:07 4.8292 4.82 4.83 1,600
03/19/24 10:14:24 4.8199 4.81 4.82 1,000
03/19/24 10:10:17 4.82 4.81 4.82 1,500
03/19/24 10:03:20 4.82 4.81 4.82 1,000
03/19/24 09:57:15 4.90 4.90 4.91 1,000
03/19/24 09:56:57 4.90 4.90 4.91 1,000
03/19/24 09:55:18 4.872 4.87 4.88 1,600
03/19/24 09:54:35 4.8707 4.87 4.88 1,100
03/19/24 09:52:42 4.875 4.87 4.88 1,392
03/19/24 09:50:59 4.8606 4.86 4.87 2,000
03/19/24 09:44:19 4.8405 4.84 4.85 1,300
03/19/24 09:44:15 4.84 4.84 4.85 2,000
03/19/24 09:42:09 4.82 4.81 4.82 1,500
03/19/24 09:41:03 4.82 4.82 4.83 1,000
03/19/24 09:35:40 4.90 4.90 4.91 1,200
03/19/24 09:34:59 4.90 4.89 4.90 1,000
03/19/24 09:34:59 4.90 4.89 4.90 1,500
03/19/24 09:34:42 4.89 4.88 4.89 1,000
03/19/24 09:32:20 4.8614 4.86 4.87 2,000
03/19/24 09:30:08 4.80 4.80 4.85 1,100
03/19/24 09:30:08 4.81 4.81 4.86 4,400
03/19/24 09:30:08 4.81 4.81 4.86 3,800
03/19/24 09:30:08 4.81 4.81 4.86 24,300
03/19/24 09:30:08 4.81 4.81 4.86 8,800
03/19/24 09:30:08 4.81 4.81 4.86 7,600
03/19/24 09:30:08 4.81 4.81 4.86 4,100
03/19/24 09:30:00 4.85 4.83 4.90 15,300
03/19/24 08:03:01 4.87 4.87 5.03 3,900
03/18/24 16:54:51 4.8305 4.83 4.88 1,000
03/18/24 16:32:12 4.8393 4.82 4.84 1,000
03/18/24 16:02:09 4.82 4.80 4.85 1,100
03/18/24 16:01:20 4.82 4.80 4.85 1,400
03/18/24 16:01:07 4.82 4.80 4.86 33,500
03/18/24 16:00:07 4.82 4.80 4.85 3,511
03/18/24 16:00:03 4.82 4.80 4.85 1,876
03/18/24 16:00:01 4.82 4.80 4.85 1,160
03/18/24 16:00:00 4.82 4.80 4.83 198,283
03/18/24 15:59:53 4.82 4.82 4.83 1,436
03/18/24 15:59:50 4.82 4.82 4.83 8,639
03/18/24 15:59:49 4.82 4.81 4.82 4,306
03/18/24 15:59:44 4.82 4.82 4.83 10,257
03/18/24 15:59:40 4.825 4.81 4.82 5,507
03/18/24 15:59:36 4.82 4.82 4.83 1,000
03/18/24 15:59:36 4.82 4.82 4.83 2,385
03/18/24 15:59:31 4.82 4.82 4.83 1,114
03/18/24 15:59:25 4.825 4.82 4.83 1,000
03/18/24 15:59:19 4.8279 4.82 4.83 2,000
03/18/24 15:59:07 4.825 4.83 4.84 1,600
03/18/24 15:58:43 4.8361 4.83 4.84 1,000
03/18/24 15:57:21 4.8303 4.83 4.84 1,900
03/18/24 15:55:00 4.864 4.85 4.86 1,836
03/18/24 15:54:40 4.855 4.85 4.86 2,592
03/18/24 15:54:00 4.8575 4.85 4.86 1,000
03/18/24 15:53:29 4.855 4.85 4.86 1,000
03/18/24 15:53:17 4.855 4.85 4.86 1,074
03/18/24 15:52:23 4.8531 4.85 4.86 1,000
03/18/24 15:50:00 4.86 4.84 4.85 5,182
03/18/24 15:47:45 4.85 4.85 4.86 1,000
03/18/24 15:47:39 4.85 4.85 4.86 1,700
03/18/24 15:46:55 4.87 4.86 4.87 1,111
03/18/24 15:46:55 4.87 4.87 4.88 1,400
03/18/24 15:46:55 4.87 4.87 4.88 2,400
03/18/24 15:42:19 4.88 4.87 4.88 1,100
03/18/24 15:41:04 4.89 4.88 4.89 1,144
03/18/24 15:40:11 4.89 4.89 4.90 2,800
03/18/24 15:37:12 4.894 4.89 4.90 1,500
03/18/24 15:36:28 4.89 4.89 4.90 1,033
03/18/24 15:36:24 4.885 4.88 4.89 1,430
03/18/24 15:36:24 4.8826 4.90 4.91 1,000
03/18/24 15:36:24 4.90 4.90 4.91 7,300
03/18/24 15:36:24 4.90 4.90 4.91 2,400
03/18/24 15:34:12 4.905 4.90 4.91 1,000
03/18/24 15:33:45 4.9099 4.90 4.91 5,000
03/18/24 15:32:55 4.92 4.91 4.92 2,031
03/18/24 15:32:54 4.92 4.93 4.94 1,100
03/18/24 15:30:02 4.9397 4.93 4.94 2,000
03/18/24 15:23:24 4.94 4.95 4.96 1,000
03/18/24 15:17:14 4.95 4.94 4.95 1,400
03/18/24 14:59:58 4.97 4.97 4.98 1,299
03/18/24 14:59:45 4.9599 4.95 4.96 3,600
03/18/24 14:53:13 4.945 4.94 4.95 1,396
03/18/24 14:50:07 4.96 4.95 4.96 2,561
03/18/24 14:50:07 4.96 4.97 4.98 9,100
03/18/24 14:50:07 4.96 4.97 4.98 1,300
03/18/24 14:34:39 4.97 4.96 4.97 1,480
03/18/24 14:34:39 4.9701 4.97 4.98 2,000
03/18/24 14:34:39 4.97 4.97 4.98 1,000
03/18/24 14:34:39 4.97 4.97 4.98 1,500
03/18/24 14:34:39 4.97 4.97 4.98 2,000
03/18/24 14:34:39 4.9701 4.97 4.98 1,100
03/18/24 14:34:15 4.9709 4.97 4.98 2,300
03/18/24 14:34:15 4.9709 4.97 4.98 2,600
03/18/24 14:33:51 4.9701 4.97 4.98 3,200
03/18/24 14:32:50 4.99 4.99 5.00 1,000
03/18/24 14:30:05 4.9999 4.99 5.00 1,000
03/18/24 14:26:40 4.99 4.98 4.99 1,000
03/18/24 14:19:46 4.98 4.98 4.99 1,000
03/18/24 14:09:02 4.98 4.97 4.98 3,100
03/18/24 13:49:04 4.965 4.96 4.97 1,000
03/18/24 13:47:53 4.965 4.96 4.97 1,027
03/18/24 13:34:37 4.985 4.98 4.99 1,000
03/18/24 13:30:45 4.9801 4.98 4.99 1,000
03/18/24 13:28:46 4.9808 4.98 4.99 2,500
03/18/24 13:28:27 5.001 5.00 5.01 4,000
03/18/24 13:27:56 5.0001 5.00 5.01 4,100
03/18/24 13:26:55 5.0011 5.00 5.01 1,007
03/18/24 12:50:47 5.02 5.00 5.01 2,532
03/18/24 12:47:06 5.0215 5.02 5.03 4,200
03/18/24 12:46:39 5.0209 5.02 5.03 2,100
03/18/24 12:46:24 5.028 5.02 5.03 5,000
03/18/24 12:41:07 5.0101 5.01 5.02 1,000
03/18/24 12:39:40 5.005 5.00 5.01 1,090
03/18/24 12:39:16 5.0115 5.01 5.02 1,700
03/18/24 12:39:16 5.0115 5.01 5.02 1,300
03/18/24 12:20:30 4.9913 4.99 5.00 5,000
03/18/24 12:11:09 4.99 4.99 5.00 1,100
03/18/24 12:11:07 4.995 4.99 5.00 1,575
03/18/24 12:04:59 5.0083 5.00 5.01 1,000
03/18/24 11:57:54 4.994 4.99 5.00 1,000
03/18/24 11:52:02 4.9899 4.98 4.99 1,300
03/18/24 11:45:01 5.0101 5.01 5.02 1,000
03/18/24 11:36:22 5.01 5.01 5.02 2,900
03/18/24 11:29:12 5.03 5.03 5.04 3,000
03/18/24 11:29:10 5.035 5.03 5.04 5,000
03/18/24 11:29:04 5.03 5.03 5.04 1,533
03/18/24 11:29:03 5.03 5.03 5.04 1,216
03/18/24 11:29:03 5.03 5.05 5.06 1,800
03/18/24 11:29:02 5.0501 5.05 5.06 3,100
03/18/24 11:29:02 5.0501 5.05 5.06 1,800
03/18/24 11:28:57 5.05 5.05 5.06 3,900
03/18/24 11:28:57 5.055 5.05 5.06 1,100
03/18/24 11:22:56 5.015 5.01 5.02 1,160
03/18/24 11:19:35 5.0308 5.03 5.04 1,000
03/18/24 11:02:15 5.08 5.07 5.08 1,034
03/18/24 11:02:15 5.0812 5.08 5.09 4,000
03/18/24 11:02:10 5.0809 5.08 5.09 4,000
03/18/24 10:57:07 5.0891 5.08 5.09 1,000
03/18/24 10:56:51 5.0893 5.08 5.09 1,900
03/18/24 10:53:49 5.0722 5.07 5.08 1,000
03/18/24 10:53:12 5.0743 5.07 5.08 2,000
03/18/24 10:50:00 5.06 5.06 5.07 2,000
03/18/24 10:48:12 5.0692 5.06 5.07 1,900
03/18/24 10:43:18 5.055 5.05 5.06 1,537
03/18/24 10:36:00 5.05 5.04 5.05 6,500
03/18/24 10:36:00 5.05 5.04 5.05 3,400
03/18/24 10:31:41 5.0099 5.00 5.01 1,000
03/18/24 10:30:54 5.01 5.01 5.02 1,900
03/18/24 10:30:53 5.01 5.01 5.02 2,700
03/18/24 10:28:40 5.02 5.02 5.03 1,000
03/18/24 10:16:46 5.03 5.03 5.04 1,200
03/18/24 10:04:39 5.0063 5.00 5.01 1,000
03/18/24 10:03:30 4.9899 4.98 4.99 3,500
03/18/24 10:03:04 4.99 4.98 4.99 1,000
03/18/24 10:01:58 4.9692 4.96 4.97 2,000
03/18/24 10:01:09 4.9599 4.95 4.96 1,000
03/18/24 10:00:30 4.95 4.95 4.96 1,300
03/18/24 09:59:09 4.95 4.95 4.96 1,000
03/18/24 09:59:09 4.9535 4.95 4.96 3,500
03/18/24 09:59:09 4.9535 4.95 4.96 1,000
03/18/24 09:59:04 4.9599 4.95 4.96 1,100
03/18/24 09:58:32 4.9599 4.95 4.96 1,000
03/18/24 09:57:32 4.95 4.94 4.95 1,400
03/18/24 09:57:04 4.95 4.94 4.95 1,800
03/18/24 09:57:04 4.95 4.94 4.95 1,500
03/18/24 09:56:31 4.9507 4.95 4.96 2,000
03/18/24 09:55:02 4.95 4.94 4.95 1,000
03/18/24 09:55:01 4.95 4.94 4.95 1,300
03/18/24 09:53:30 4.94 4.95 4.96 1,900
03/18/24 09:53:30 4.95 4.95 4.96 1,000
03/18/24 09:50:26 4.99 4.98 4.99 1,000
03/18/24 09:50:25 4.99 5.00 5.01 4,800
03/18/24 09:50:25 4.99 5.00 5.01 2,300
03/18/24 09:47:03 5.00 4.99 5.00 1,300
03/18/24 09:46:17 5.00 4.99 5.00 1,000
03/18/24 09:44:59 4.99 4.98 4.99 2,100
03/18/24 09:44:55 4.99 5.00 5.01 1,800
03/18/24 09:44:29 4.995 5.00 5.01 2,700
03/18/24 09:44:26 4.99 5.00 5.01 7,000
03/18/24 09:44:26 4.99 5.00 5.01 1,100
03/18/24 09:44:26 4.99 5.00 5.01 2,700
03/18/24 09:44:26 5.00 5.00 5.01 1,000
03/18/24 09:44:23 5.004 5.00 5.01 1,000
03/18/24 09:42:30 5.00 4.99 5.00 1,400
03/18/24 09:42:29 5.00 5.00 5.01 1,000
03/18/24 09:42:13 5.02 5.02 5.03 3,000
03/18/24 09:41:15 5.0399 5.03 5.04 1,000
03/18/24 09:41:10 5.03 5.02 5.03 1,000
03/18/24 09:40:41 5.0203 5.02 5.03 2,000
03/18/24 09:40:36 5.0267 5.02 5.03 1,200
03/18/24 09:39:47 5.0399 5.03 5.04 4,500
03/18/24 09:38:01 5.06 5.05 5.06 1,000
03/18/24 09:37:49 5.0701 5.07 5.08 2,000
03/18/24 09:36:27 5.0801 5.08 5.09 2,000
03/18/24 09:35:49 5.0897 5.08 5.09 6,500
03/18/24 09:35:38 5.07 5.07 5.08 3,000
03/18/24 09:34:39 5.0699 5.05 5.07 2,000
03/18/24 09:32:45 5.07 5.08 5.09 1,800
03/18/24 09:30:27 5.05 5.05 5.10 1,028
03/18/24 09:30:26 5.10 5.13 5.19 2,500
03/18/24 09:30:00 5.11 5.15 5.25 25,700
03/18/24 07:57:10 5.30 5.25 5.37 1,000
Denial is not a river in Egypt...
What is spot algo trading
Spot algo trading refers to the use of algorithms to execute trades on financial instruments, such as stocks or currencies, at the current market price (spot price). These algorithms are programmed to automatically analyze market conditions and execute trades based on predefined criteria, aiming to capitalize on short-term opportunities or manage risk efficiently.
What are algo stats?
Algo stats are the same as algorithm stats: Key metrics like runtime complexity, space complexity, accuracy, precision, recall, and convergence rate quantify algorithm performance and behavior.
What is algorithmic trading, and how does it dominate the financial trading world?
Algorithmic trading is a method of trading financial markets using pre-programmed strategies executed with zero direct human intervention. It dominates by accounting for about 60-75% of overall trading volume in the U.S. equity market, European financial markets, and major Asian capital markets.
What percentage of overall trading is algorithmic, and does it vary across different regions?
Algorithmic trading involves pre-programmed trading strategies. Traders load servers with specific instructions, and algorithms monitor markets for trade setups. Algorithmic trading accounts for about 60-75% of trading in the U.S., Europe, and major Asian markets. However, in emerging economies like India, the percentage is estimated to be around 40%.
A fact of life when most of the shares traded are AI controlled manipulation.
Anyone who denies this is either ignorant or a liar.
Paint can be black or white - it's still paint.
In the age of electronic trading...
Most of what you see in the market is smoke and mirrors .. also known as PAINT.
DFCO - going nowhere ..
03/22/24 11:34:29 0.1679 0.1625 0.168 1,000
03/22/24 11:34:29 0.1664 0.1625 0.168 1,000
03/22/24 11:12:24 0.168 0.1625 0.168 500
03/22/24 09:39:38 0.1653 0.1625 0.168 500
03/21/24 15:37:31 0.168 0.1618 0.168 500
03/21/24 15:37:04 0.1649 0.1618 0.168 500
Wash trading RE: what we know about Lightwave.
A huge chunk of the float is in solid hands in the E.U.
This means that the conventional algos will fail unless they take this variable into account. Even if they attempt to factor this in it is such a rare variable that their algos can not factor in the number of investors like myself that will hold in the face of egregious manipulation because they understand this variable.
Wash trading is just smoke and mirrors.
Wash trading with a collaborating entity means you sell at $x to a collaborating entity that will allow you to by at $x.
Also known as "painting the tape".
Looks like the Big Boys are wash trading to me...
time, bid, ask, last
03/22/24 10:15:07 4.235 4.23 4.24 1,000
03/22/24 10:06:31 4.2468 4.24 4.25 1,100
03/22/24 10:03:00 4.2301 4.24 4.25 4,300
03/22/24 10:02:32 4.23 4.22 4.23 3,300
03/22/24 10:00:24 4.2307 4.23 4.24 1,800
03/22/24 10:00:21 4.2324 4.23 4.24 2,000
03/22/24 10:00:09 4.2401 4.24 4.25 2,900
03/22/24 10:00:09 4.24 4.24 4.25 2,900
03/22/24 09:49:54 4.25 4.25 4.26 3,200
03/22/24 09:49:12 4.27 4.29 4.30 3,600
03/22/24 09:49:12 4.27 4.29 4.30 1,600
03/22/24 09:49:12 4.27 4.29 4.30 3,300
03/22/24 09:43:30 4.26 4.25 4.26 1,000
03/22/24 09:43:30 4.25 4.26 4.27 1,700
03/22/24 09:43:26 4.265 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 5,300
03/22/24 09:43:26 4.275 4.27 4.28 30,500
03/22/24 09:43:26 4.275 4.27 4.28 10,300
03/22/24 09:38:21 4.257 4.25 4.28 2,000
03/22/24 09:36:58 4.25 4.24 4.25 2,000
03/22/24 09:36:53 4.25 4.25 4.27 1,000
03/22/24 09:36:50 4.26 4.25 4.27 1,700
03/22/24 09:36:45 4.2547 4.25 4.27 3,000
03/22/24 09:34:10 4.27 4.27 4.29 1,100
03/22/24 09:34:10 4.26 4.27 4.29 1,400
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:34:10 4.27 4.27 4.29 1,000
03/22/24 09:30:00 4.30 4.25 4.50 5,300
03/22/24 08:00:05 4.37 4.25 4.49 1,100
03/22/24 07:56:00 4.30 4.30 4.49 1,500
03/22/24 07:54:35 4.30 4.30 4.49 1,000
03/21/24 16:02:18 4.27 4.25 4.36 8,800
BINGO!!!!!
How can any company be a "forefront leader" when they have ...
ZERO IP
ZERO Spec sheets
and
ZERO patents
?????????
It seems that you understand the DFCO con - see replied to post.
Nope...Xena has been doing DD on BONAR for decades...
Xena knows.
Did anyone else notice that the HIVE mind took over your internet and phone last night?
BINGO !!!!
See replied to post...
They are desperate...
Your Google browser was reset last night via AI...
What you think and want is no longer a priority.
My IRA is 100% LWLG and that ain't gonna change.
Note that Duedil.com references now resolve to this link
https://www.fullcircl.com/demo