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.
Yep, and I just added the proof to the post.
LWLG - 10 minute chart at open - volume is low.
Gives credibility that there was wash trading in the early minutes recently to put fake shares into the market.
See this link for data to support:
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173982817
Volume goes up on the minute to take price down:
And the data to support:
03/06/24 10:00:49 4.055 4.04 4.07 201
03/06/24 10:00:49 4.055 4.02 4.04 100
03/06/24 10:00:49 4.055 4.02 4.04 100
03/06/24 10:00:49 4.05 4.02 4.04 100
03/06/24 10:00:49 4.04 4.02 4.04 100
03/06/24 10:00:17 4.03 4.03 4.04 192
03/06/24 10:00:17 4.03 4.05 4.08 100
03/06/24 10:00:17 4.03 4.05 4.08 600
03/06/24 10:00:17 4.03 4.05 4.08 100
03/06/24 10:00:17 4.04 4.05 4.08 300
03/06/24 10:00:17 4.04 4.05 4.08 200
03/06/24 10:00:17 4.04 4.05 4.08 100
03/06/24 10:00:17 4.05 4.05 4.08 800
03/06/24 10:00:17 4.05 4.05 4.08 100
03/06/24 10:00:01 4.06 4.05 4.08 100
03/06/24 10:00:01 4.07 4.05 4.08 110
03/06/24 09:59:41 4.07 4.06 4.08 100
03/06/24 09:58:30 4.08 4.06 4.08 16
03/06/24 09:56:36 4.08 4.07 4.08 21
03/06/24 09:56:36 4.08 4.07 4.08 6
03/06/24 09:56:36 4.08 4.08 4.09 100
03/06/24 09:56:21 4.09 4.08 4.09 100
03/06/24 09:55:53 4.09 4.08 4.09 19
03/06/24 09:55:32 4.09 4.08 4.09 6
03/06/24 09:55:32 4.09 4.09 4.10 100
03/06/24 09:55:32 4.09 4.09 4.10 100
03/06/24 09:55:32 4.09 4.09 4.10 100
03/06/24 09:55:27 4.09 4.09 4.10 71
03/06/24 09:55:27 4.09 4.10 4.11 100
03/06/24 09:55:27 4.09 4.10 4.11 100
03/06/24 09:55:27 4.09 4.10 4.11 100
03/06/24 09:55:27 4.09 4.10 4.11 100
03/06/24 09:55:27 4.09 4.10 4.11 100
03/06/24 09:55:27 4.10 4.10 4.11 200
03/06/24 09:55:27 4.10 4.10 4.11 100
03/06/24 09:55:27 4.10 4.10 4.11 100
03/06/24 09:55:27 4.10 4.10 4.11 100
03/06/24 09:55:22 4.10 4.10 4.11 4
03/06/24 09:54:21 4.10 4.10 4.11 412
03/06/24 09:54:21 4.10 4.09 4.10 100
03/06/24 09:54:21 4.10 4.09 4.10 1,200
03/06/24 09:54:21 4.10 4.09 4.10 300
03/06/24 09:54:21 4.10 4.09 4.10 200
03/06/24 09:54:21 4.10 4.09 4.10 1,100
03/06/24 09:54:21 4.10 4.09 4.10 3,300
03/06/24 09:54:21 4.10 4.09 4.10 200
03/06/24 09:54:21 4.10 4.09 4.10 100
03/06/24 09:54:21 4.10 4.09 4.10 200
03/06/24 09:53:42 4.10 4.09 4.10 22
03/06/24 09:53:41 4.10 4.10 4.11 100
03/06/24 09:53:41 4.10 4.10 4.11 100
03/06/24 09:53:40 4.10 4.10 4.11 100
03/06/24 09:52:48 4.106 4.10 4.11 57
03/06/24 09:52:48 4.106 4.10 4.11 1,000
03/06/24 09:52:48 4.11 4.10 4.11 100
03/06/24 09:52:48 4.11 4.10 4.11 100
03/06/24 09:52:48 4.105 4.10 4.11 100
03/06/24 09:52:48 4.105 4.10 4.11 100
03/06/24 09:51:51 4.09 4.09 4.10 18
03/06/24 09:51:51 4.09 4.08 4.09 100
03/06/24 09:50:41 4.09 4.08 4.09 1
03/06/24 09:50:39 4.09 4.08 4.09 15
03/06/24 09:50:39 4.09 4.10 4.11 300
03/06/24 09:50:39 4.10 4.10 4.11 100
Excellent statistical analysis from Lewrock:
2. SHORT POSITION
For now, the company issued 1,453,332 new shares during the 4th quarter. Short interest increased by 89,799 shares bringing the total number of shares owned by investors to 140,503,131.
Institutions that report to Fintel, Nasdaq, and Whale Wisdom increased their ownership by 1,467,119 shares to 32.120,876. Individuals, which includes small institutional investors who are not required to report their ownership, increased their ownership by 76,012 shares to 108,383,018 shares.
In percentage terms, individuals own 92.91%, institutions own 26.17%, and short sellers have supplied 19.08% equaling 100%. In other words, there was very little change in ownership in the 4th quarter.
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173954156
But they used the same tactic on the run to $20...
That time they got some savvy investors to start trading. The goal was the same - "create liquidity". Once a few institutions owned shares they loaned them to the AI shorts to start the game. The same thing was done to create the big run during COVID... Entice new stay at homes into the market on a run, then let the air out and take as much of it as they can.
Don't think I'm a genius, it was only obvious looking back. I did not know that AI was so heavily developed at the time.
IMO they use AI controlled wash trading to walk the price down and keep it there.
I simply can't believe they are selling machines when there are no public spec sheets...
LWLG Blocks >=1K
Recently there has been lot of size showing without much effect on the price...
I believe most of it is wash trading.
Intraday look for updates here:
https://investorshub.advfn.com/Xenas-Study-Hall-29911
03/05/24 16:02:01 4.00 3.95 4.26 1,500
03/05/24 16:01:36 4.00 3.95 4.26 7,200
03/05/24 16:01:34 4.00 3.95 4.26 3,500
03/05/24 16:01:32 4.00 3.95 4.26 1,200
03/05/24 16:00:00 4.015 3.99 4.02 58,316
03/05/24 15:59:31 4.015 4.01 4.02 1,260
03/05/24 15:58:38 4.016 4.01 4.02 5,000
03/05/24 15:58:27 4.015 4.01 4.02 1,000
03/05/24 15:54:22 4.025 4.02 4.03 1,144
03/05/24 15:53:47 4.02 4.01 4.02 2,700
03/05/24 15:53:47 4.02 4.01 4.02 2,200
03/05/24 15:43:05 4.00 4.00 4.01 1,200
03/05/24 15:43:05 4.01 4.00 4.01 1,223
03/05/24 15:43:04 4.01 4.00 4.01 7,337
03/05/24 15:40:18 4.013 4.01 4.02 1,100
03/05/24 15:39:19 4.005 4.00 4.01 2,159
03/05/24 15:38:31 4.01 4.00 4.01 1,100
03/05/24 15:23:30 4.0099 4.00 4.01 1,000
03/05/24 15:05:42 4.0001 4.00 4.01 1,000
03/05/24 15:03:08 4.005 4.00 4.01 1,652
03/05/24 15:02:45 4.005 4.00 4.01 1,900
03/05/24 14:59:19 3.995 3.99 4.00 1,053
03/05/24 14:56:44 4.00 3.98 3.99 4,300
03/05/24 14:55:53 3.985 3.98 3.99 1,575
03/05/24 14:49:35 4.0013 4.00 4.01 2,000
03/05/24 14:46:26 4.00 3.99 4.00 1,462
03/05/24 14:39:18 4.015 4.01 4.02 5,000
03/05/24 14:31:10 4.025 4.02 4.03 3,945
03/05/24 13:51:04 4.00 4.00 4.01 1,800
03/05/24 13:38:33 4.0191 4.01 4.02 1,000
03/05/24 13:27:25 4.00 4.01 4.02 2,200
03/05/24 13:27:25 4.00 4.01 4.02 1,000
03/05/24 12:46:49 4.07 4.06 4.07 1,000
03/05/24 12:46:36 4.0599 4.05 4.06 2,000
03/05/24 12:45:43 4.05 4.04 4.05 1,296
03/05/24 12:45:42 4.03 4.05 4.06 7,600
03/05/24 12:45:42 4.03 4.05 4.06 2,700
03/05/24 12:45:42 4.0503 4.05 4.06 1,000
03/05/24 11:55:34 4.0193 4.01 4.02 1,800
03/05/24 11:42:58 4.035 4.03 4.04 5,100
03/05/24 11:33:35 4.0413 4.04 4.05 2,000
03/05/24 10:53:35 4.005 4.00 4.01 1,000
03/05/24 10:51:50 4.02 4.02 4.03 1,800
03/05/24 10:48:54 4.0185 4.01 4.02 1,000
03/05/24 10:44:38 3.99 3.99 4.00 7,500
03/05/24 10:40:38 3.9912 3.99 4.00 3,900
03/05/24 10:40:13 3.9688 3.96 3.97 3,900
03/05/24 10:39:05 3.95 3.96 3.97 2,000
03/05/24 10:39:05 3.96 3.96 3.97 1,500
03/05/24 10:38:05 3.97 3.98 3.99 1,000
03/05/24 10:38:05 3.97 3.98 3.99 1,000
03/05/24 10:38:05 3.98 3.98 3.99 1,300
03/05/24 10:37:41 3.985 3.98 3.99 1,000
03/05/24 10:37:40 3.99 3.99 4.00 1,000
03/05/24 10:37:39 4.00 4.01 4.02 2,700
03/05/24 10:37:38 4.015 4.01 4.02 1,400
03/05/24 10:37:37 4.015 4.01 4.02 1,300
03/05/24 10:34:25 4.015 4.01 4.02 1,100
03/05/24 10:31:42 4.016 4.01 4.02 1,000
03/05/24 10:29:27 4.0212 4.02 4.03 1,000
03/05/24 10:26:27 4.015 4.01 4.02 9,000
03/05/24 10:24:42 4.02 4.02 4.03 1,000
03/05/24 10:00:00 4.04 4.03 4.05 1,000
03/05/24 09:57:57 4.03 4.02 4.03 17,500
03/05/24 09:57:32 4.02 4.02 4.03 1,100
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:53:46 4.0375 4.03 4.04 2,200
03/05/24 09:43:49 4.015 4.01 4.02 1,100
03/05/24 09:41:39 4.00 4.00 4.01 1,200
03/05/24 09:41:39 4.00 4.00 4.01 1,400
03/05/24 09:41:33 4.0003 4.00 4.01 1,000
03/05/24 09:40:44 4.01 4.01 4.02 2,200
03/05/24 09:40:08 4.00 4.01 4.02 1,200
03/05/24 09:37:43 4.0699 4.06 4.07 1,000
03/05/24 09:30:03 4.04 4.02 4.10 3,000
03/05/24 09:30:03 4.08 4.02 4.10 3,747
03/05/24 09:30:01 4.09 4.01 4.23 8,300
03/05/24 08:50:21 4.20 4.00 4.20 1,800
03/04/24 16:20:33 4.09 4.00 4.20 2,000
03/04/24 16:02:08 4.09 3.98 4.26 13,400
03/04/24 16:00:00 4.09 4.09 4.10 34,418
03/04/24 15:59:57 4.09 4.10 4.11 1,397
03/04/24 15:59:51 4.09 4.09 4.10 1,289
03/04/24 15:59:33 4.0992 4.09 4.10 2,000
03/04/24 15:59:33 4.095 4.09 4.10 1,604
03/04/24 15:59:04 4.095 4.09 4.10 1,600
03/04/24 15:59:04 4.095 4.09 4.10 1,400
03/04/24 15:59:04 4.10 4.09 4.10 2,102
03/04/24 15:58:22 4.095 4.09 4.10 1,100
03/04/24 15:55:00 4.085 4.09 4.10 3,727
03/04/24 15:54:40 4.09 4.08 4.09 2,454
03/04/24 15:52:56 4.08 4.08 4.09 1,100
03/04/24 15:49:09 4.10 4.09 4.10 1,267
03/04/24 15:49:09 4.09 4.09 4.10 2,200
03/04/24 15:47:17 4.10 4.10 4.11 2,000
03/04/24 15:46:07 4.11 4.11 4.12 2,100
03/04/24 15:44:25 4.13 4.13 4.14 1,400
03/04/24 15:40:12 4.14 4.12 4.13 3,300
03/04/24 15:32:30 4.15 4.15 4.16 1,000
03/04/24 15:25:42 4.17 4.17 4.18 1,900
03/04/24 15:25:01 4.1593 4.15 4.16 1,100
03/04/24 14:58:32 4.17 4.16 4.17 1,000
03/04/24 14:58:23 4.16 4.16 4.17 2,400
03/04/24 14:47:33 4.17 4.16 4.17 1,267
03/04/24 14:43:04 4.1785 4.17 4.18 2,000
03/04/24 14:41:12 4.1785 4.17 4.18 2,000
03/04/24 14:36:19 4.17 4.17 4.18 1,000
03/04/24 14:36:16 4.16 4.16 4.17 1,262
03/04/24 14:29:26 4.1501 4.15 4.16 9,000
03/04/24 14:26:23 4.155 4.14 4.15 1,300
03/04/24 14:26:23 4.1501 4.14 4.15 3,700
03/04/24 14:26:01 4.145 4.14 4.15 1,300
03/04/24 14:14:15 4.1492 4.14 4.15 3,000
03/04/24 13:53:12 4.121 4.12 4.13 1,000
03/04/24 13:46:21 4.12 4.11 4.12 1,000
03/04/24 13:32:27 4.1103 4.11 4.12 1,000
03/04/24 13:31:09 4.095 4.09 4.10 3,699
03/04/24 13:31:09 4.06 4.10 4.11 2,100
03/04/24 13:26:54 4.10 4.10 4.11 1,729
03/04/24 13:26:54 4.10 4.07 4.08 1,000
03/04/24 13:26:54 4.10 4.07 4.08 2,500
03/04/24 13:26:54 4.10 4.07 4.08 1,500
03/04/24 13:19:48 4.09 4.08 4.09 1,500
03/04/24 13:05:37 4.0615 4.06 4.07 1,800
03/04/24 12:23:15 4.04 4.03 4.04 2,000
03/04/24 12:23:15 4.04 4.03 4.04 1,900
03/04/24 12:10:46 4.03 4.03 4.04 1,500
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:22:08 4.10 4.09 4.10 1,000
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:07:39 4.0807 4.08 4.09 1,300
03/04/24 11:04:09 4.09 4.10 4.11 1,600
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:58:46 4.0709 4.07 4.08 1,000
03/04/24 10:53:02 4.105 4.10 4.11 1,646
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:53:02 4.11 4.10 4.11 2,000
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:52:26 4.105 4.10 4.11 1,900
03/04/24 10:52:25 4.10 4.10 4.11 1,600
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:45:20 4.035 4.03 4.04 1,200
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:32:02 4.005 4.00 4.01 1,000
03/04/24 10:32:02 4.005 4.00 4.01 2,100
03/04/24 10:31:34 3.9999 3.99 4.00 1,800
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:29:40 3.96 3.95 3.96 1,200
03/04/24 10:29:40 3.958 3.95 3.96 1,200
03/04/24 10:28:15 3.97 3.98 3.99 1,000
03/04/24 10:28:15 3.97 3.98 3.99 2,200
03/04/24 10:14:22 4.0099 4.00 4.01 1,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:11:29 3.9766 3.97 3.98 1,000
03/04/24 10:08:34 3.9708 3.98 3.99 1,600
03/04/24 10:08:34 3.9708 3.98 3.99 1,300
03/04/24 10:07:03 3.9591 3.95 3.96 1,000
03/04/24 10:06:58 3.9508 3.95 3.96 1,100
03/04/24 10:06:34 3.94 3.92 3.93 1,200
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:48 3.94 3.94 3.95 1,000
03/04/24 10:03:34 3.95 3.94 3.95 2,000
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:54 3.946 3.94 3.95 1,000
03/04/24 10:01:24 3.95 3.94 3.95 1,758
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 1,008
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:01:07 3.95 3.95 3.96 1,200
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
03/01/24 16:02:27 4.09 4.00 4.15 3,400
03/01/24 16:02:13 4.09 4.00 4.15 1,000
03/01/24 16:01:47 4.09 4.00 4.15 1,400
03/01/24 16:00:09 4.09 4.00 4.26 4,100
03/01/24 16:00:09 4.085 4.00 4.26 4,247
03/01/24 16:00:00 4.085 4.08 4.12 50,750
03/01/24 15:59:51 4.085 4.09 4.10 1,891
03/01/24 15:59:46 4.085 4.08 4.09 1,467
03/01/24 15:58:18 4.0867 4.08 4.09 3,000
03/01/24 15:57:54 4.09 4.08 4.09 2,000
03/01/24 15:57:13 4.08 4.08 4.09 2,600
03/01/24 15:57:13 4.08 4.08 4.09 4,500
03/01/24 15:57:13 4.085 4.08 4.09 4,500
03/01/24 15:56:32 4.08 4.07 4.08 1,397
03/01/24 15:56:16 4.075 4.07 4.08 2,500
03/01/24 15:54:40 4.07 4.07 4.08 7,179
03/01/24 15:54:32 4.08 4.08 4.09 1,700
03/01/24 15:52:41 4.085 4.08 4.09 2,100
03/01/24 15:52:33 4.0881 4.08 4.09 1,200
03/01/24 15:52:22 4.08 4.09 4.10 1,000
03/01/24 15:41:00 4.105 4.10 4.11 1,000
03/01/24 15:38:53 4.0899 4.08 4.09 2,500
03/01/24 15:38:53 4.085 4.08 4.09 2,500
03/01/24 15:37:01 4.0892 4.08 4.09 1,000
03/01/24 15:30:50 4.10 4.10 4.11 1,000
03/01/24 15:27:50 4.12 4.09 4.10 7,700
03/01/24 15:22:35 4.0985 4.09 4.10 1,000
03/01/24 15:18:06 4.10 4.11 4.12 6,000
03/01/24 15:12:46 4.10 4.11 4.12 1,298
03/01/24 15:12:46 4.11 4.09 4.10 2,200
03/01/24 15:10:21 4.0974 4.09 4.10 3,500
03/01/24 15:05:28 4.095 4.09 4.10 1,000
03/01/24 15:01:37 4.11 4.10 4.11 1,050
03/01/24 15:01:36 4.11 4.10 4.11 2,600
03/01/24 15:01:36 4.11 4.10 4.11 7,400
03/01/24 15:01:36 4.11 4.10 4.11 4,800
03/01/24 14:31:57 4.0999 4.09 4.10 4,000
03/01/24 14:30:33 4.0999 4.09 4.10 1,500
03/01/24 14:30:33 4.0999 4.09 4.10 1,400
03/01/24 14:13:20 4.105 4.10 4.11 3,300
03/01/24 14:13:20 4.10 4.10 4.11 1,400
03/01/24 14:05:13 4.11 4.12 4.13 3,000
03/01/24 13:55:24 4.14 4.13 4.14 1,100
03/01/24 13:54:01 4.13 4.11 4.12 7,600
03/01/24 13:54:01 4.13 4.11 4.12 1,400
03/01/24 13:48:52 4.10 4.10 4.11 1,295
03/01/24 13:48:52 4.10 4.09 4.10 1,900
03/01/24 13:26:20 4.10 4.09 4.10 1,000
03/01/24 13:25:31 4.0902 4.09 4.10 1,000
03/01/24 13:21:07 4.0885 4.08 4.09 2,400
03/01/24 13:05:55 4.0801 4.08 4.09 1,000
03/01/24 13:05:33 4.085 4.08 4.09 5,500
03/01/24 13:05:30 4.0801 4.08 4.09 1,000
03/01/24 13:04:37 4.11 4.11 4.12 2,400
03/01/24 12:59:05 4.145 4.14 4.15 1,100
03/01/24 12:18:47 4.1401 4.14 4.15 1,000
03/01/24 12:17:09 4.1401 4.14 4.15 1,600
03/01/24 12:16:58 4.1415 4.14 4.15 1,300
03/01/24 12:16:18 4.16 4.15 4.16 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,042
03/01/24 12:16:04 4.15 4.14 4.15 12,300
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,400
03/01/24 12:15:50 4.15 4.15 4.16 1,300
03/01/24 12:02:11 4.1601 4.16 4.17 1,000
03/01/24 11:58:50 4.17 4.18 4.19 3,000
03/01/24 11:58:50 4.18 4.18 4.19 1,100
03/01/24 11:58:50 4.18 4.18 4.19 1,500
03/01/24 11:54:34 4.20 4.21 4.22 4,300
03/01/24 11:45:14 4.20 4.23 4.24 4,400
03/01/24 11:37:29 4.2308 4.23 4.24 1,000
03/01/24 11:29:29 4.22 4.22 4.23 3,000
03/01/24 11:29:29 4.2208 4.22 4.23 1,300
03/01/24 11:04:59 4.1893 4.16 4.17 1,800
03/01/24 11:04:59 4.18 4.16 4.17 1,000
03/01/24 11:04:59 4.17 4.16 4.17 1,000
03/01/24 10:57:26 4.1599 4.15 4.16 2,600
03/01/24 10:46:14 4.1513 4.15 4.16 1,000
03/01/24 10:44:14 4.14 4.13 4.14 1,000
03/01/24 10:23:52 4.12 4.11 4.12 3,800
03/01/24 10:13:19 4.10 4.10 4.11 6,000
03/01/24 10:13:19 4.10 4.10 4.11 1,500
03/01/24 10:13:19 4.10 4.10 4.11 3,600
03/01/24 10:08:10 4.12 4.11 4.12 1,000
03/01/24 10:04:47 4.1001 4.10 4.11 2,000
03/01/24 09:54:47 4.11 4.10 4.11 4,800
03/01/24 09:43:37 4.08 4.09 4.10 2,200
03/01/24 09:43:25 4.096 4.09 4.10 1,200
03/01/24 09:43:25 4.0902 4.09 4.10 1,400
03/01/24 09:42:45 4.10 4.08 4.09 4,200
03/01/24 09:36:43 4.03 4.02 4.04 1,767
03/01/24 09:31:14 4.15 4.15 4.20 1,400
03/01/24 09:30:19 4.19 4.19 4.29 4,700
03/01/24 09:30:00 4.25 4.22 4.36 4,644
02/29/24 16:01:37 4.21 4.07 4.22 6,100
02/29/24 16:01:29 4.21 4.07 4.22 1,000
02/29/24 16:00:00 4.215 4.21 4.22 262,730
02/29/24 15:59:54 4.215 4.22 4.23 1,448
02/29/24 15:59:51 4.215 4.22 4.23 1,105
02/29/24 15:59:47 4.215 4.22 4.23 9,185
02/29/24 15:59:01 4.21 4.21 4.22 1,400
02/29/24 15:59:01 4.205 4.21 4.22 19,659
02/29/24 15:57:45 4.21 4.20 4.21 1,000
02/29/24 15:54:53 4.20 4.20 4.21 1,200
02/29/24 15:54:53 4.195 4.20 4.21 2,045
02/29/24 15:54:52 4.195 4.20 4.21 2,667
02/29/24 15:50:05 4.175 4.18 4.19 2,451
02/29/24 15:40:32 4.225 4.22 4.23 1,000
02/29/24 15:38:24 4.2191 4.21 4.22 1,000
02/29/24 15:14:32 4.25 4.24 4.25 1,060
02/29/24 14:50:33 4.225 4.22 4.23 2,300
02/29/24 14:45:05 4.22 4.21 4.22 1,412
02/29/24 14:36:08 4.2201 4.22 4.23 3,000
02/29/24 14:27:12 4.2201 4.22 4.23 2,000
02/29/24 14:24:03 4.225 4.22 4.23 1,524
02/29/24 14:02:13 4.2398 4.23 4.24 1,500
02/29/24 13:55:02 4.235 4.23 4.24 1,300
02/29/24 13:31:34 4.225 4.22 4.23 1,000
02/29/24 12:42:55 4.1824 4.18 4.19 1,500
02/29/24 11:47:56 4.18 4.19 4.20 3,700
02/29/24 11:47:19 4.17 4.16 4.17 3,500
02/29/24 11:19:35 4.23 4.22 4.23 1,200
02/29/24 11:10:30 4.2611 4.26 4.27 1,500
02/29/24 10:43:38 4.25 4.24 4.25 1,200
02/29/24 10:43:38 4.2493 4.24 4.25 1,600
02/29/24 10:12:47 4.25 4.25 4.26 1,600
02/29/24 10:10:57 4.25 4.25 4.27 1,200
02/29/24 10:10:53 4.2689 4.25 4.27 1,100
02/29/24 10:10:45 4.26 4.26 4.28 5,300
02/29/24 10:10:26 4.27 4.27 4.29 1,000
02/29/24 10:02:58 4.32 4.31 4.32 1,600
02/29/24 10:02:42 4.33 4.30 4.32 4,000
02/29/24 09:56:04 4.30 4.29 4.30 3,600
02/29/24 09:56:04 4.30 4.29 4.30 2,400
02/29/24 09:55:03 4.2924 4.27 4.30 1,000
02/29/24 09:53:52 4.302 4.28 4.31 1,000
02/29/24 09:52:54 4.30 4.29 4.32 1,000
02/29/24 09:51:49 4.2702 4.27 4.29 5,000
02/29/24 09:42:06 4.25 4.25 4.29 1,000
02/29/24 09:39:08 4.31 4.29 4.33 1,000
02/29/24 09:37:19 4.30 4.27 4.29 2,400
02/29/24 09:35:45 4.24 4.27 4.29 1,900
02/29/24 09:30:44 4.23 4.23 4.29 1,900
02/29/24 09:30:00 4.23 4.21 4.27 5,834
02/28/24 16:02:15 4.11 4.01 4.27 6,700
02/28/24 16:02:12 4.11 4.01 4.27 7,300
02/28/24 16:01:39 4.11 4.01 4.27 1,200
02/28/24 16:01:35 4.11 4.01 4.27 1,200
02/28/24 16:00:01 4.115 4.10 4.14 1,189
02/28/24 16:00:00 4.115 4.10 4.12 50,819
02/28/24 15:59:55 4.115 4.11 4.12 3,100
02/28/24 15:59:48 4.115 4.11 4.12 1,003
02/28/24 15:59:37 4.115 4.11 4.12 1,008
02/28/24 15:57:37 4.115 4.11 4.12 1,000
02/28/24 15:56:10 4.11 4.11 4.12 1,400
02/28/24 15:56:10 4.1109 4.11 4.12 1,400
02/28/24 15:54:42 4.10 4.10 4.11 1,000
02/28/24 15:54:41 4.10 4.10 4.11 1,306
02/28/24 15:54:40 4.10 4.10 4.11 3,700
02/28/24 15:52:37 4.1001 4.10 4.11 1,000
02/28/24 15:52:10 4.105 4.10 4.11 1,000
02/28/24 15:44:15 4.1192 4.11 4.12 1,200
02/28/24 15:40:37 4.1093 4.10 4.11 2,900
02/28/24 14:40:21 4.0903 4.09 4.10 1,000
02/28/24 14:39:41 4.0999 4.09 4.10 2,200
02/28/24 14:39:41 4.0999 4.09 4.10 2,100
02/28/24 13:46:01 4.141 4.14 4.15 2,000
02/28/24 13:45:56 4.1412 4.14 4.15 2,000
02/28/24 13:37:21 4.145 4.14 4.15 1,003
02/28/24 13:32:28 4.1601 4.16 4.17 1,400
02/28/24 13:32:13 4.15 4.15 4.16 5,000
02/28/24 13:05:49 4.15 4.15 4.16 1,400
02/28/24 11:55:29 4.185 4.18 4.19 1,000
02/28/24 11:54:05 4.186 4.18 4.19 1,000
02/28/24 10:57:09 4.18 4.17 4.18 5,000
02/28/24 10:49:10 4.15 4.15 4.16 2,000
02/28/24 10:35:22 4.1633 4.16 4.19 3,000
02/28/24 10:22:00 4.19 4.18 4.19 1,100
02/28/24 10:21:59 4.18 4.17 4.18 3,000
02/28/24 10:21:59 4.18 4.17 4.18 1,400
02/28/24 10:21:58 4.17 4.16 4.17 2,200
02/28/24 10:21:58 4.17 4.16 4.17 2,200
02/28/24 10:14:58 4.1905 4.19 4.20 3,300
02/28/24 09:49:00 4.13 4.12 4.13 1,100
02/28/24 09:38:24 4.1599 4.12 4.16 5,000
02/28/24 09:35:07 4.1123 4.11 4.15 1,900
02/28/24 09:30:00 4.16 4.12 4.27 10,200
02/27/24 16:20:00 4.20 4.16 4.63 1,800
02/27/24 16:03:13 4.20 4.16 5.09 7,300
02/27/24 16:03:01 4.20 4.16 5.09 1,200
02/27/24 16:02:57 4.20 4.16 5.09 4,800
02/27/24 16:00:39 4.20 4.16 5.19 3,700
02/27/24 16:00:08 4.21 4.19 4.23 7,355
02/27/24 16:00:00 4.21 4.19 4.23 45,577
02/27/24 15:59:59 4.21 4.21 4.22 1,001
02/27/24 15:59:51 4.21 4.21 4.22 1,872
02/27/24 15:54:40 4.20 4.20 4.21 4,394
02/27/24 15:54:22 4.2001 4.20 4.21 5,000
02/27/24 15:25:42 4.2015 4.20 4.21 2,500
02/27/24 15:20:01 4.20 4.20 4.21 1,100
02/27/24 15:19:16 4.21 4.20 4.21 1,374
02/27/24 15:12:27 4.2001 4.20 4.21 1,000
02/27/24 15:03:07 4.18 4.18 4.19 1,600
02/27/24 15:00:55 4.18 4.18 4.19 2,600
02/27/24 15:00:25 4.18 4.17 4.18 3,900
02/27/24 15:00:22 4.19 0.00 0.00 2,775
02/27/24 15:00:07 4.18 0.00 0.00 2,775
02/27/24 14:38:25 4.15 4.15 4.16 1,099
02/27/24 14:38:25 4.15 4.15 4.16 1,000
02/27/24 14:38:25 4.15 4.15 4.16 1,000
02/27/24 14:35:37 4.18 4.18 4.19 1,300
02/27/24 14:34:40 4.1809 4.18 4.19 1,000
02/27/24 14:34:35 4.1811 4.18 4.19 3,200
02/27/24 14:30:07 4.185 4.18 4.19 1,300
02/27/24 14:24:27 4.1801 4.18 4.19 1,000
02/27/24 14:09:47 4.19 4.19 4.20 1,800
02/27/24 14:09:47 4.19 4.19 4.20 1,500
02/27/24 14:02:00 4.20 4.20 4.21 2,000
02/27/24 14:01:56 4.2024 4.20 4.21 2,000
02/27/24 14:01:44 4.2111 4.21 4.22 4,900
02/27/24 14:00:38 4.22 4.21 4.22 1,300
02/27/24 13:52:43 4.2099 4.20 4.21 1,000
02/27/24 13:36:44 4.1993 4.19 4.20 1,200
02/27/24 13:33:59 4.19 4.18 4.19 1,000
02/27/24 13:31:54 4.1892 4.18 4.19 1,000
02/27/24 13:30:09 4.1894 4.18 4.19 1,800
02/27/24 13:21:04 4.2008 4.20 4.21 1,900
02/27/24 13:19:24 4.2301 4.23 4.24 4,000
02/27/24 13:19:20 4.2407 4.24 4.25 4,500
02/27/24 12:47:31 4.24 4.24 4.24 1,692
02/27/24 11:21:17 4.25 4.25 4.26 1,000
02/27/24 11:16:44 4.2599 4.25 4.26 5,200
02/27/24 10:45:28 4.2524 4.25 4.26 1,200
02/27/24 10:45:22 4.25 4.25 4.26 1,299
02/27/24 10:39:33 4.25 4.27 4.28 1,500
02/27/24 10:31:25 4.27 4.26 4.27 2,000
02/27/24 10:26:50 4.25 4.24 4.25 2,300
02/27/24 10:26:50 4.25 4.24 4.25 3,600
02/27/24 10:21:35 4.2518 4.25 4.26 2,000
02/27/24 10:21:29 4.25 4.25 4.26 3,000
02/27/24 10:14:08 4.24 4.23 4.24 1,800
02/27/24 10:14:08 4.24 4.23 4.24 3,900
02/27/24 10:12:17 4.2401 4.24 4.25 1,200
02/27/24 10:11:06 4.245 4.24 4.25 1,562
02/27/24 10:10:11 4.24 4.25 4.26 1,200
02/27/24 10:10:11 4.24 4.25 4.26 1,400
02/27/24 10:07:56 4.25 4.25 4.26 1,262
02/27/24 10:06:44 4.26 4.25 4.26 1,000
02/27/24 10:04:34 4.27 4.25 4.26 3,000
02/27/24 10:00:30 4.25 4.24 4.25 1,000
02/27/24 09:45:07 4.22 4.20 4.21 2,400
02/27/24 09:43:11 4.2389 4.23 4.24 3,900
02/27/24 09:42:51 4.24 4.22 4.23 1,100
02/27/24 09:36:59 4.2524 4.25 4.26 2,000
02/27/24 09:31:37 4.275 4.27 4.32 3,900
02/27/24 09:31:03 4.2108 4.27 4.29 1,300
02/27/24 09:30:01 4.27 4.25 5.19 4,900
02/27/24 09:30:01 4.25 4.25 5.19 4,961
02/26/24 16:20:00 4.22 4.17 5.19 2,300
02/26/24 16:11:44 4.22 4.17 5.19 1,400
02/26/24 16:01:51 4.22 4.17 5.19 2,000
02/26/24 16:00:07 4.22 4.19 4.23 4,295
02/26/24 16:00:00 4.22 4.21 4.22 28,204
02/26/24 15:58:04 4.21 4.20 4.21 2,400
02/26/24 15:58:04 4.21 4.20 4.21 2,100
02/26/24 15:58:04 4.21 4.20 4.21 2,400
02/26/24 15:57:11 4.21 4.21 4.22 1,000
02/26/24 15:55:15 4.2138 4.21 4.22 2,500
02/26/24 15:53:41 4.22 4.23 4.24 1,400
02/26/24 15:53:41 4.23 4.23 4.24 1,700
02/26/24 15:53:35 4.2301 4.23 4.24 2,700
02/26/24 15:52:32 4.235 4.23 4.24 1,060
02/26/24 15:47:32 4.2291 4.22 4.23 1,000
02/26/24 15:46:01 4.22 4.21 4.22 2,900
02/26/24 15:41:56 4.215 4.21 4.22 2,600
02/26/24 14:54:02 4.2001 4.20 4.21 2,400
02/26/24 14:50:46 4.195 4.19 4.20 1,200
02/26/24 14:49:00 4.19 4.19 4.20 1,274
02/26/24 14:48:36 4.1908 4.19 4.20 1,600
02/26/24 14:02:11 4.19 4.19 4.20 5,000
02/26/24 13:49:17 4.195 4.19 4.20 2,700
02/26/24 13:43:56 4.18 4.17 4.18 14,900
02/26/24 13:43:56 4.18 4.17 4.18 30,100
02/26/24 13:43:56 4.18 4.17 4.18 2,500
02/26/24 13:33:49 4.1715 4.17 4.18 1,700
02/26/24 13:24:30 4.20 4.19 4.20 2,647
02/26/24 13:06:25 4.2193 4.21 4.22 1,092
02/26/24 12:19:10 4.29 4.29 4.30 1,202
02/26/24 12:18:35 4.2979 4.29 4.30 1,000
02/26/24 12:18:19 4.3023 4.30 4.31 3,000
02/26/24 12:01:06 4.2923 4.29 4.30 2,500
02/26/24 11:58:26 4.30 4.29 4.30 1,000
02/26/24 11:50:28 4.295 4.29 4.30 1,000
02/26/24 11:22:21 4.29 4.29 4.30 1,271
02/26/24 11:04:49 4.2902 4.29 4.30 1,900
02/26/24 11:04:45 4.30 4.30 4.31 1,500
02/26/24 11:04:45 4.30 4.30 4.31 1,300
02/26/24 11:02:10 4.295 4.29 4.30 1,000
02/26/24 10:59:04 4.27 4.27 4.28 1,000
02/26/24 10:56:30 4.28 4.25 4.26 2,200
02/26/24 10:48:43 4.2493 4.24 4.25 1,100
02/26/24 10:47:39 4.25 4.23 4.24 1,400
02/26/24 10:33:19 4.26 4.24 4.25 1,400
02/26/24 10:33:19 4.26 4.24 4.25 1,300
02/26/24 10:33:19 4.25 4.24 4.25 1,000
02/26/24 10:32:52 4.255 4.25 4.26 1,100
02/26/24 10:29:38 4.2411 4.24 4.25 1,500
02/26/24 10:08:01 4.2599 4.25 4.26 1,000
02/26/24 10:06:54 4.275 4.27 4.28 1,300
02/26/24 10:05:58 4.28 4.28 4.29 1,100
02/26/24 10:00:58 4.305 4.30 4.31 1,000
02/26/24 09:52:04 4.31 4.29 4.30 1,300
02/26/24 09:52:04 4.30 4.29 4.30 1,400
02/26/24 09:49:42 4.3101 4.31 4.32 2,000
02/26/24 09:47:36 4.30 4.29 4.30 1,300
02/26/24 09:46:43 4.30 4.29 4.29 4,900
02/26/24 09:46:43 4.29 4.27 4.28 2,400
02/26/24 09:41:37 4.271 4.27 4.28 3,900
02/26/24 09:41:02 4.2386 4.23 4.24 3,900
02/26/24 09:40:41 4.2475 4.24 4.25 1,000
02/26/24 09:30:03 4.25 4.25 4.26 7,000
02/26/24 09:30:03 4.25 4.25 4.26 2,100
02/26/24 09:30:03 4.25 4.25 4.26 2,800
02/26/24 09:30:03 4.25 4.25 4.26 6,400
02/26/24 09:30:01 4.26 4.25 4.26 7,600
02/23/24 16:20:00 4.21 4.16 4.46 1,700
02/23/24 16:02:49 4.21 4.16 4.90 4,700
02/23/24 16:01:47 4.21 4.16 4.90 3,400
02/23/24 16:00:06 4.22 4.20 4.23 1,233
02/23/24 16:00:00 4.22 4.20 4.23 35,210
02/23/24 15:59:12 4.2099 4.20 4.21 1,000
02/23/24 15:54:40 4.21 4.20 4.21 3,586
02/23/24 14:52:20 4.2454 4.24 4.25 1,000
02/23/24 14:31:36 4.25 4.25 4.26 1,204
02/23/24 14:20:56 4.265 4.26 4.27 3,000
02/23/24 14:13:39 4.2657 4.26 4.27 1,000
02/23/24 14:13:39 4.27 4.26 4.27 1,000
02/23/24 13:59:05 4.30 4.30 4.31 1,000
02/23/24 13:39:41 4.3108 4.31 4.32 2,900
02/23/24 13:39:33 4.315 4.31 4.32 3,000
02/23/24 13:39:27 4.31 4.31 4.32 1,300
02/23/24 13:39:19 4.3101 4.31 4.32 2,200
02/23/24 13:24:14 4.33 4.32 4.33 1,036
02/23/24 13:24:13 4.34 4.30 4.31 8,400
02/23/24 13:17:53 4.305 4.30 4.31 1,000
02/23/24 13:15:31 4.32 4.32 4.33 4,900
02/23/24 13:15:14 4.30 4.29 4.30 3,600
02/23/24 13:15:14 4.30 4.29 4.30 1,000
02/23/24 13:15:14 4.30 4.29 4.30 1,100
02/23/24 13:15:14 4.30 4.29 4.30 1,200
02/23/24 13:14:43 4.30 4.29 4.30 4,900
02/23/24 12:50:16 4.2793 4.27 4.28 1,000
02/23/24 12:41:16 4.2716 4.27 4.28 2,300
02/23/24 12:04:27 4.25 4.24 4.25 1,100
02/23/24 11:38:27 4.24 4.23 4.24 3,500
02/23/24 11:26:57 4.2307 4.23 4.24 1,000
02/23/24 11:25:19 4.2299 4.22 4.23 1,000
02/23/24 11:07:42 4.19 4.18 4.19 1,300
02/23/24 11:04:25 4.20 4.20 4.21 2,400
02/23/24 11:04:24 4.20 4.20 4.21 3,400
02/23/24 11:04:24 4.20 4.20 4.21 2,400
02/23/24 11:04:24 4.20 4.20 4.21 1,100
02/23/24 11:04:24 4.20 4.20 4.21 1,500
02/23/24 11:04:24 4.20 4.20 4.21 1,900
02/23/24 11:04:24 4.20 4.20 4.21 2,400
02/23/24 11:03:42 4.2004 4.20 4.21 2,000
02/23/24 11:03:42 4.2004 4.20 4.21 1,400
02/23/24 10:55:59 4.23 4.23 4.24 1,000
02/23/24 10:54:22 4.23 4.22 4.23 3,400
02/23/24 10:37:50 4.22 4.21 4.22 1,211
02/23/24 10:37:50 4.2116 4.20 4.21 1,200
02/23/24 10:37:50 4.21 4.20 4.21 1,200
02/23/24 10:36:46 4.2111 4.21 4.22 5,000
02/23/24 10:36:24 4.21 4.21 4.22 1,223
02/23/24 10:29:21 4.17 4.17 4.18 1,600
02/23/24 10:12:23 4.165 4.16 4.17 1,000
02/23/24 10:07:19 4.1783 4.17 4.18 1,000
02/23/24 10:00:52 4.17 4.17 4.18 1,700
02/23/24 09:59:05 4.175 4.17 4.18 1,000
02/23/24 09:58:43 4.1705 4.17 4.18 2,000
02/23/24 09:45:54 4.1601 4.16 4.17 1,300
02/23/24 09:42:28 4.17 4.17 4.18 1,100
02/23/24 09:35:52 4.19 4.21 4.22 8,400
02/23/24 09:34:05 4.2299 4.19 4.23 2,600
02/23/24 09:34:04 4.1901 4.21 4.25 2,000
02/23/24 09:33:04 4.2105 4.21 4.26 2,000
02/23/24 09:30:00 4.25 4.19 5.00 5,100
02/22/24 16:02:20 4.25 4.15 4.80 2,300
02/22/24 16:02:04 4.25 4.15 4.80 12,000
02/22/24 16:01:59 4.25 4.15 4.80 2,200
02/22/24 16:00:00 4.24 4.22 4.25 57,952
02/22/24 15:59:51 4.24 4.24 4.25 1,697
02/22/24 15:58:39 4.25 4.24 4.25 1,495
02/22/24 15:58:39 4.25 4.25 4.26 1,800
02/22/24 15:58:39 4.25 4.25 4.26 3,700
02/22/24 15:55:15 4.2592 4.25 4.26 1,000
02/22/24 15:54:17 4.2504 4.25 4.26 1,013
02/22/24 15:53:55 4.2504 4.25 4.26 2,000
02/22/24 15:42:44 4.27 4.26 4.27 1,800
02/22/24 15:39:23 4.26 4.26 4.27 1,500
02/22/24 15:32:02 4.26 4.26 4.27 8,000
02/22/24 15:30:59 4.2701 4.27 4.28 4,900
02/22/24 15:09:15 4.268 4.26 4.27 2,500
02/22/24 14:42:25 4.2702 4.27 4.28 1,200
02/22/24 14:33:12 4.28 4.28 4.29 2,300
02/22/24 14:08:42 4.28 4.28 4.29 1,200
02/22/24 14:00:24 4.2907 4.29 4.30 1,000
02/22/24 13:16:39 4.30 4.29 4.30 2,500
02/22/24 13:07:29 4.315 4.31 4.32 1,000
02/22/24 12:28:04 4.3399 4.33 4.34 1,000
02/22/24 12:14:44 4.3101 4.31 4.32 2,000
02/22/24 12:11:23 4.2999 4.29 4.30 3,800
02/22/24 11:55:26 4.293 4.29 4.30 1,500
02/22/24 11:43:52 4.35 4.34 4.35 1,200
02/22/24 11:38:27 4.3374 4.33 4.34 1,000
02/22/24 11:35:28 4.32 4.31 4.32 10,300
02/22/24 11:21:23 4.31 4.31 4.32 1,500
02/22/24 11:09:58 4.34 4.30 4.31 4,800
02/22/24 10:59:55 4.295 4.29 4.30 1,900
02/22/24 10:59:36 4.30 4.30 4.31 2,300
02/22/24 10:59:36 4.30 4.30 4.31 1,100
02/22/24 10:59:29 4.31 4.31 4.32 1,000
02/22/24 10:59:29 4.31 4.31 4.32 1,400
02/22/24 10:59:29 4.31 4.31 4.32 1,500
02/22/24 10:52:58 4.30 4.29 4.30 1,088
02/22/24 10:52:57 4.30 4.31 4.32 1,200
02/22/24 10:52:14 4.3109 4.31 4.32 2,000
02/22/24 10:52:09 4.31 4.31 4.32 2,000
02/22/24 10:52:06 4.31 4.30 4.31 2,100
02/22/24 10:51:58 4.3006 4.30 4.31 2,900
02/22/24 10:49:10 4.30 4.30 4.31 1,000
02/22/24 10:36:29 4.33 4.33 4.34 4,300
02/22/24 10:35:57 4.33 4.33 4.34 1,000
02/22/24 10:33:08 4.35 4.35 4.36 1,300
02/22/24 10:25:12 4.3801 4.38 4.39 1,000
02/22/24 10:16:36 4.4055 4.40 4.41 2,500
02/22/24 10:15:31 4.40 4.41 4.42 1,000
02/22/24 10:10:06 4.4415 4.45 4.46 2,900
02/22/24 10:09:55 4.455 4.45 4.46 2,900
02/22/24 10:09:09 4.44 4.42 4.43 1,200
02/22/24 10:07:51 4.43 4.42 4.43 1,100
02/22/24 10:06:26 4.4699 4.46 4.47 2,700
02/22/24 09:56:19 4.4323 4.43 4.44 2,900
02/22/24 09:49:07 4.51 4.51 4.52 1,800
02/22/24 09:49:07 4.51 4.51 4.52 1,100
02/22/24 09:49:07 4.512 4.51 4.52 1,100
02/22/24 09:47:44 4.4812 4.48 4.49 2,700
02/22/24 09:47:29 4.50 4.50 4.51 5,000
02/22/24 09:47:17 4.505 4.50 4.51 1,400
02/22/24 09:47:17 4.505 4.50 4.51 1,000
02/22/24 09:41:32 4.5299 4.52 4.53 1,000
02/22/24 09:38:50 4.55 4.51 4.52 5,700
02/22/24 09:37:31 4.54 4.50 4.51 1,000
02/22/24 09:37:31 4.54 4.50 4.51 3,100
02/22/24 09:37:31 4.54 4.50 4.51 1,300
02/22/24 09:34:50 4.4403 4.45 4.47 2,000
02/22/24 09:34:46 4.45 4.43 4.45 2,000
02/22/24 09:34:43 4.44 4.46 4.48 2,200
02/22/24 09:34:19 4.44 4.43 4.45 1,000
02/22/24 09:32:13 4.35 4.35 4.38 2,900
02/22/24 09:32:13 4.35 4.35 4.38 1,200
02/22/24 09:30:01 4.38 4.35 4.60 6,400
02/21/24 17:17:22 4.54 4.30 6.30 1,200
02/21/24 16:02:32 4.33 4.26 6.30 7,800
02/21/24 16:01:32 4.33 4.26 6.30 1,400
02/21/24 16:00:03 4.34 4.32 4.37 1,076
02/21/24 16:00:00 4.34 4.32 4.36 76,960
02/21/24 15:59:54 4.34 4.33 4.34 1,000
02/21/24 15:59:28 4.33 4.33 4.34 1,700
02/21/24 15:59:00 4.34 4.33 4.34 2,400
02/21/24 15:55:17 4.335 4.33 4.34 1,000
02/21/24 15:53:27 4.3301 4.33 4.34 3,000
02/21/24 15:51:44 4.34 4.33 4.34 3,600
02/21/24 15:37:56 4.3499 4.34 4.35 1,000
02/21/24 15:37:26 4.34 4.34 4.35 1,000
02/21/24 15:26:27 4.3202 4.32 4.33 1,200
02/21/24 15:13:33 4.3288 4.32 4.33 2,500
02/21/24 15:11:00 4.3267 4.32 4.33 2,300
02/21/24 14:45:11 4.3034 4.30 4.31 2,200
02/21/24 14:44:54 4.301 4.30 4.31 2,900
02/21/24 14:44:19 4.309 4.30 4.31 2,600
02/21/24 14:43:41 4.31 4.29 4.30 1,300
02/21/24 14:42:24 4.30 4.31 4.31 1,000
02/21/24 14:42:24 4.30 4.31 4.31 1,300
02/21/24 14:38:10 4.32 4.32 4.33 1,500
02/21/24 14:16:27 4.35 4.35 4.36 1,155
02/21/24 13:58:52 4.3811 4.38 4.40 1,300
02/21/24 13:27:35 4.381 4.37 4.38 1,878
02/21/24 13:13:11 4.3801 4.38 4.39 1,000
02/21/24 13:01:31 4.38 4.36 4.38 1,430
02/21/24 12:39:25 4.3501 4.35 4.36 2,500
02/21/24 12:39:25 4.3501 4.35 4.36 1,200
02/21/24 12:19:06 4.3413 4.34 4.35 2,000
02/21/24 12:19:02 4.34 4.34 4.35 2,000
02/21/24 12:04:10 4.375 4.37 4.38 2,000
02/21/24 11:43:47 4.37 4.35 4.36 1,300
02/21/24 11:43:47 4.37 4.35 4.36 1,200
02/21/24 11:42:39 4.3519 4.35 4.36 1,100
02/21/24 11:21:04 4.392 4.39 4.40 1,200
02/21/24 11:20:23 4.3999 4.39 4.40 1,000
02/21/24 10:53:20 4.3801 4.38 4.39 1,300
02/21/24 10:43:12 4.3794 4.37 4.38 1,100
02/21/24 10:42:52 4.37 4.37 4.38 5,000
02/21/24 10:42:07 4.37 0.00 0.00 1,250
02/21/24 10:39:05 4.3495 4.34 4.35 1,000
02/21/24 10:32:51 4.3694 4.36 4.37 1,000
02/21/24 10:27:48 4.38 4.37 4.38 1,000
02/21/24 10:27:33 4.375 4.37 4.38 1,900
02/21/24 10:25:48 4.4001 4.40 4.41 5,100
02/21/24 10:23:48 4.44 4.43 4.44 3,500
02/21/24 10:17:44 4.43 4.43 4.44 1,087
02/21/24 10:17:43 4.43 4.44 4.45 2,200
02/21/24 10:15:54 4.44 4.44 4.45 3,000
02/21/24 10:07:52 4.4405 4.44 4.45 1,000
02/21/24 09:56:59 4.4803 4.48 4.49 1,000
02/21/24 09:43:31 4.5125 4.51 4.52 1,500
02/21/24 09:35:31 4.5502 4.55 4.57 5,000
02/21/24 09:31:31 4.431 4.47 4.51 2,700
02/21/24 09:31:31 4.42 4.47 4.51 4,700
02/21/24 09:31:31 4.44 4.47 4.51 1,100
02/21/24 09:31:30 4.50 4.51 4.56 1,500
02/21/24 09:31:30 4.50 4.51 4.56 1,000
02/21/24 09:31:30 4.50 4.51 4.56 1,500
02/21/24 09:30:19 4.60 4.55 4.63 1,000
02/21/24 09:30:00 4.55 4.50 5.76 9,800
02/20/24 16:21:04 4.59 4.55 4.92 2,100
02/20/24 16:03:01 4.59 4.57 4.90 1,600
02/20/24 16:02:57 4.59 4.57 4.90 1,600
02/20/24 16:01:37 4.59 4.57 5.84 1,200
02/20/24 16:01:33 4.59 4.57 5.84 12,400
02/20/24 16:00:02 4.59 4.57 4.62 1,217
02/20/24 16:00:00 4.59 4.57 4.62 76,346
02/20/24 15:59:54 4.59 4.59 4.60 1,150
02/20/24 15:59:45 4.59 4.58 4.59 2,162
02/20/24 15:59:43 4.59 4.59 4.60 1,228
02/20/24 15:59:34 4.58 4.58 4.59 1,081
02/20/24 15:54:43 4.57 4.57 4.58 1,200
02/20/24 15:54:42 4.545 4.57 4.58 2,793
02/20/24 15:54:40 4.54 4.56 4.57 10,805
02/20/24 15:50:02 4.55 4.55 4.56 1,173
02/20/24 15:46:58 4.542 4.54 4.55 1,600
02/20/24 15:44:49 4.55 4.54 4.55 1,000
02/20/24 15:38:20 4.565 4.55 4.56 1,468
02/20/24 15:36:39 4.54 4.53 4.54 1,400
02/20/24 15:32:52 4.555 4.54 4.55 2,274
02/20/24 15:28:34 4.55 4.54 4.55 1,000
02/20/24 15:25:40 4.55 4.54 4.55 1,100
02/20/24 15:25:08 4.54 4.53 4.54 1,000
02/20/24 15:13:31 4.56 4.56 4.57 1,000
02/20/24 14:57:01 4.59 4.59 4.60 4,600
02/20/24 14:46:17 4.59 4.58 4.59 1,000
02/20/24 14:43:39 4.5782 4.57 4.58 3,800
02/20/24 14:36:01 4.5799 4.57 4.58 1,000
02/20/24 14:33:35 4.5808 4.58 4.59 2,500
02/20/24 14:04:42 4.6001 4.60 4.61 3,000
02/20/24 13:10:24 4.605 4.61 4.62 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,900
02/20/24 13:10:23 4.605 4.60 4.61 1,900
02/20/24 12:39:54 4.6183 4.61 4.62 2,100
02/20/24 11:58:39 4.6366 4.63 4.64 1,000
02/20/24 11:47:36 4.643 4.64 4.65 2,800
02/20/24 11:46:14 4.6409 4.64 4.65 1,300
02/20/24 11:41:43 4.655 4.65 4.66 1,200
02/20/24 11:26:37 4.687 4.68 4.69 1,000
02/20/24 11:21:13 4.66 4.65 4.66 1,254
02/20/24 11:14:59 4.72 4.75 4.76 3,100
02/20/24 11:14:28 4.73 4.75 4.76 5,000
02/20/24 11:13:00 4.77 4.77 4.78 9,800
02/20/24 11:12:27 4.7686 4.76 4.77 4,000
02/20/24 11:11:14 4.76 4.78 4.79 1,900
02/20/24 11:11:14 4.76 4.78 4.79 2,000
02/20/24 11:11:14 4.76 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.7814 4.78 4.79 6,500
02/20/24 11:10:49 4.7693 4.76 4.77 4,500
02/20/24 11:10:48 4.76 4.75 4.76 1,500
02/20/24 11:07:19 4.76 4.76 4.77 1,600
02/20/24 11:07:19 4.7616 4.76 4.77 1,900
02/20/24 11:07:16 4.7601 4.76 4.77 1,400
02/20/24 11:07:06 4.7605 4.76 4.77 1,700
02/20/24 11:05:19 4.7701 4.77 4.78 5,000
02/20/24 11:04:15 4.76 4.77 4.78 1,000
02/20/24 11:01:40 4.755 4.75 4.76 2,000
02/20/24 10:41:04 4.70 4.69 4.70 1,100
02/20/24 10:28:28 4.701 4.70 4.71 3,000
02/20/24 10:26:56 4.6901 4.69 4.70 1,000
02/20/24 10:03:41 4.71 4.70 4.71 1,300
02/20/24 10:03:41 4.71 4.70 4.71 1,000
02/20/24 09:58:48 4.77 4.73 4.74 5,000
02/20/24 09:44:46 4.6384 4.62 4.63 3,300
02/20/24 09:41:20 4.5801 4.58 4.59 1,900
02/20/24 09:40:33 4.61 4.61 4.62 1,200
02/20/24 09:37:56 4.60 4.57 4.58 1,600
02/20/24 09:34:38 4.6201 4.64 4.66 1,200
02/20/24 09:34:25 4.6549 4.64 4.66 1,800
02/20/24 09:31:50 4.73 4.67 4.73 1,500
02/20/24 09:30:01 4.69 4.60 4.75 8,200
02/16/24 16:03:06 4.76 4.68 6.30 1,800
02/16/24 16:02:22 4.76 4.68 6.30 1,900
02/16/24 16:01:34 4.76 4.62 6.30 2,700
02/16/24 16:00:03 4.75 4.72 4.76 3,100
02/16/24 16:00:00 4.75 4.72 4.76 1,655
02/16/24 16:00:00 4.75 4.74 4.75 85,062
02/16/24 15:59:59 4.75 4.74 4.75 9,477
02/16/24 15:59:51 4.75 4.75 4.76 1,020
02/16/24 15:59:48 4.75 4.75 4.76 2,904
02/16/24 15:59:36 4.76 4.75 4.76 1,862
02/16/24 15:59:04 4.75 4.75 4.76 1,100
02/16/24 15:52:05 4.75 4.73 4.74 3,044
02/16/24 15:40:51 4.7305 4.73 4.74 1,100
02/16/24 15:40:51 4.7305 4.73 4.74 1,200
02/16/24 15:20:33 4.74 4.71 4.72 5,700
02/16/24 15:14:31 4.73 4.71 4.72 5,200
02/16/24 15:03:09 4.7399 4.73 4.74 2,000
02/16/24 15:02:58 4.7384 4.72 4.73 2,600
02/16/24 15:00:28 4.7294 4.72 4.73 1,500
02/16/24 14:59:49 4.7297 4.71 4.72 3,500
02/16/24 14:57:47 4.7161 4.71 4.72 1,800
02/16/24 14:56:50 4.7093 4.70 4.71 4,500
02/16/24 14:54:28 4.7071 4.70 4.71 2,100
02/16/24 14:53:35 4.6927 4.69 4.70 1,100
02/16/24 13:05:48 4.63 4.63 4.64 1,400
02/16/24 13:04:48 4.64 4.64 4.65 1,200
02/16/24 13:04:48 4.64 4.64 4.65 1,200
02/16/24 13:04:48 4.64 4.64 4.65 1,000
02/16/24 12:57:29 4.66 4.66 4.67 1,000
02/16/24 11:59:20 4.7028 4.71 4.72 2,500
02/16/24 11:22:27 4.7199 4.71 4.72 2,800
02/16/24 10:03:32 4.67 4.67 4.68 1,200
02/16/24 10:02:39 4.6499 4.64 4.65 1,000
02/16/24 10:01:37 4.64 4.64 4.67 10,000
02/16/24 10:00:50 4.6401 4.64 4.67 6,600
02/16/24 10:00:50 4.6401 4.64 4.67 1,200
02/16/24 09:56:52 4.6516 4.65 4.66 1,200
02/16/24 09:54:03 4.68 4.68 4.69 1,000
02/16/24 09:45:02 4.74 4.72 4.73 1,100
02/16/24 09:41:14 4.78 4.78 4.79 2,000
02/16/24 09:37:23 4.7601 4.76 4.77 1,600
02/16/24 09:30:00 4.77 4.60 6.07 50,000
LWLG Blocks >=1K
Recently there has been lot of size showing with affecting the price...
I believe most of it is wash trading.
03/05/24 16:02:01 4.00 3.95 4.26 1,500
03/05/24 16:01:36 4.00 3.95 4.26 7,200
03/05/24 16:01:34 4.00 3.95 4.26 3,500
03/05/24 16:01:32 4.00 3.95 4.26 1,200
03/05/24 16:00:00 4.015 3.99 4.02 58,316
03/05/24 15:59:31 4.015 4.01 4.02 1,260
03/05/24 15:58:38 4.016 4.01 4.02 5,000
03/05/24 15:58:27 4.015 4.01 4.02 1,000
03/05/24 15:54:22 4.025 4.02 4.03 1,144
03/05/24 15:53:47 4.02 4.01 4.02 2,700
03/05/24 15:53:47 4.02 4.01 4.02 2,200
03/05/24 15:43:05 4.00 4.00 4.01 1,200
03/05/24 15:43:05 4.01 4.00 4.01 1,223
03/05/24 15:43:04 4.01 4.00 4.01 7,337
03/05/24 15:40:18 4.013 4.01 4.02 1,100
03/05/24 15:39:19 4.005 4.00 4.01 2,159
03/05/24 15:38:31 4.01 4.00 4.01 1,100
03/05/24 15:23:30 4.0099 4.00 4.01 1,000
03/05/24 15:05:42 4.0001 4.00 4.01 1,000
03/05/24 15:03:08 4.005 4.00 4.01 1,652
03/05/24 15:02:45 4.005 4.00 4.01 1,900
03/05/24 14:59:19 3.995 3.99 4.00 1,053
03/05/24 14:56:44 4.00 3.98 3.99 4,300
03/05/24 14:55:53 3.985 3.98 3.99 1,575
03/05/24 14:49:35 4.0013 4.00 4.01 2,000
03/05/24 14:46:26 4.00 3.99 4.00 1,462
03/05/24 14:39:18 4.015 4.01 4.02 5,000
03/05/24 14:31:10 4.025 4.02 4.03 3,945
03/05/24 13:51:04 4.00 4.00 4.01 1,800
03/05/24 13:38:33 4.0191 4.01 4.02 1,000
03/05/24 13:27:25 4.00 4.01 4.02 2,200
03/05/24 13:27:25 4.00 4.01 4.02 1,000
03/05/24 12:46:49 4.07 4.06 4.07 1,000
03/05/24 12:46:36 4.0599 4.05 4.06 2,000
03/05/24 12:45:43 4.05 4.04 4.05 1,296
03/05/24 12:45:42 4.03 4.05 4.06 7,600
03/05/24 12:45:42 4.03 4.05 4.06 2,700
03/05/24 12:45:42 4.0503 4.05 4.06 1,000
03/05/24 11:55:34 4.0193 4.01 4.02 1,800
03/05/24 11:42:58 4.035 4.03 4.04 5,100
03/05/24 11:33:35 4.0413 4.04 4.05 2,000
03/05/24 10:53:35 4.005 4.00 4.01 1,000
03/05/24 10:51:50 4.02 4.02 4.03 1,800
03/05/24 10:48:54 4.0185 4.01 4.02 1,000
03/05/24 10:44:38 3.99 3.99 4.00 7,500
03/05/24 10:40:38 3.9912 3.99 4.00 3,900
03/05/24 10:40:13 3.9688 3.96 3.97 3,900
03/05/24 10:39:05 3.95 3.96 3.97 2,000
03/05/24 10:39:05 3.96 3.96 3.97 1,500
03/05/24 10:38:05 3.97 3.98 3.99 1,000
03/05/24 10:38:05 3.97 3.98 3.99 1,000
03/05/24 10:38:05 3.98 3.98 3.99 1,300
03/05/24 10:37:41 3.985 3.98 3.99 1,000
03/05/24 10:37:40 3.99 3.99 4.00 1,000
03/05/24 10:37:39 4.00 4.01 4.02 2,700
03/05/24 10:37:38 4.015 4.01 4.02 1,400
03/05/24 10:37:37 4.015 4.01 4.02 1,300
03/05/24 10:34:25 4.015 4.01 4.02 1,100
03/05/24 10:31:42 4.016 4.01 4.02 1,000
03/05/24 10:29:27 4.0212 4.02 4.03 1,000
03/05/24 10:26:27 4.015 4.01 4.02 9,000
03/05/24 10:24:42 4.02 4.02 4.03 1,000
03/05/24 10:00:00 4.04 4.03 4.05 1,000
03/05/24 09:57:57 4.03 4.02 4.03 17,500
03/05/24 09:57:32 4.02 4.02 4.03 1,100
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:53:46 4.0375 4.03 4.04 2,200
03/05/24 09:43:49 4.015 4.01 4.02 1,100
03/05/24 09:41:39 4.00 4.00 4.01 1,200
03/05/24 09:41:39 4.00 4.00 4.01 1,400
03/05/24 09:41:33 4.0003 4.00 4.01 1,000
03/05/24 09:40:44 4.01 4.01 4.02 2,200
03/05/24 09:40:08 4.00 4.01 4.02 1,200
03/05/24 09:37:43 4.0699 4.06 4.07 1,000
03/05/24 09:30:03 4.04 4.02 4.10 3,000
03/05/24 09:30:03 4.08 4.02 4.10 3,747
03/05/24 09:30:01 4.09 4.01 4.23 8,300
03/05/24 08:50:21 4.20 4.00 4.20 1,800
03/04/24 16:20:33 4.09 4.00 4.20 2,000
03/04/24 16:02:08 4.09 3.98 4.26 13,400
03/04/24 16:00:00 4.09 4.09 4.10 34,418
03/04/24 15:59:57 4.09 4.10 4.11 1,397
03/04/24 15:59:51 4.09 4.09 4.10 1,289
03/04/24 15:59:33 4.0992 4.09 4.10 2,000
03/04/24 15:59:33 4.095 4.09 4.10 1,604
03/04/24 15:59:04 4.095 4.09 4.10 1,600
03/04/24 15:59:04 4.095 4.09 4.10 1,400
03/04/24 15:59:04 4.10 4.09 4.10 2,102
03/04/24 15:58:22 4.095 4.09 4.10 1,100
03/04/24 15:55:00 4.085 4.09 4.10 3,727
03/04/24 15:54:40 4.09 4.08 4.09 2,454
03/04/24 15:52:56 4.08 4.08 4.09 1,100
03/04/24 15:49:09 4.10 4.09 4.10 1,267
03/04/24 15:49:09 4.09 4.09 4.10 2,200
03/04/24 15:47:17 4.10 4.10 4.11 2,000
03/04/24 15:46:07 4.11 4.11 4.12 2,100
03/04/24 15:44:25 4.13 4.13 4.14 1,400
03/04/24 15:40:12 4.14 4.12 4.13 3,300
03/04/24 15:32:30 4.15 4.15 4.16 1,000
03/04/24 15:25:42 4.17 4.17 4.18 1,900
03/04/24 15:25:01 4.1593 4.15 4.16 1,100
03/04/24 14:58:32 4.17 4.16 4.17 1,000
03/04/24 14:58:23 4.16 4.16 4.17 2,400
03/04/24 14:47:33 4.17 4.16 4.17 1,267
03/04/24 14:43:04 4.1785 4.17 4.18 2,000
03/04/24 14:41:12 4.1785 4.17 4.18 2,000
03/04/24 14:36:19 4.17 4.17 4.18 1,000
03/04/24 14:36:16 4.16 4.16 4.17 1,262
03/04/24 14:29:26 4.1501 4.15 4.16 9,000
03/04/24 14:26:23 4.155 4.14 4.15 1,300
03/04/24 14:26:23 4.1501 4.14 4.15 3,700
03/04/24 14:26:01 4.145 4.14 4.15 1,300
03/04/24 14:14:15 4.1492 4.14 4.15 3,000
03/04/24 13:53:12 4.121 4.12 4.13 1,000
03/04/24 13:46:21 4.12 4.11 4.12 1,000
03/04/24 13:32:27 4.1103 4.11 4.12 1,000
03/04/24 13:31:09 4.095 4.09 4.10 3,699
03/04/24 13:31:09 4.06 4.10 4.11 2,100
03/04/24 13:26:54 4.10 4.10 4.11 1,729
03/04/24 13:26:54 4.10 4.07 4.08 1,000
03/04/24 13:26:54 4.10 4.07 4.08 2,500
03/04/24 13:26:54 4.10 4.07 4.08 1,500
03/04/24 13:19:48 4.09 4.08 4.09 1,500
03/04/24 13:05:37 4.0615 4.06 4.07 1,800
03/04/24 12:23:15 4.04 4.03 4.04 2,000
03/04/24 12:23:15 4.04 4.03 4.04 1,900
03/04/24 12:10:46 4.03 4.03 4.04 1,500
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:22:08 4.10 4.09 4.10 1,000
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:07:39 4.0807 4.08 4.09 1,300
03/04/24 11:04:09 4.09 4.10 4.11 1,600
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:58:46 4.0709 4.07 4.08 1,000
03/04/24 10:53:02 4.105 4.10 4.11 1,646
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:53:02 4.11 4.10 4.11 2,000
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:52:26 4.105 4.10 4.11 1,900
03/04/24 10:52:25 4.10 4.10 4.11 1,600
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:45:20 4.035 4.03 4.04 1,200
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:32:02 4.005 4.00 4.01 1,000
03/04/24 10:32:02 4.005 4.00 4.01 2,100
03/04/24 10:31:34 3.9999 3.99 4.00 1,800
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:29:40 3.96 3.95 3.96 1,200
03/04/24 10:29:40 3.958 3.95 3.96 1,200
03/04/24 10:28:15 3.97 3.98 3.99 1,000
03/04/24 10:28:15 3.97 3.98 3.99 2,200
03/04/24 10:14:22 4.0099 4.00 4.01 1,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:11:29 3.9766 3.97 3.98 1,000
03/04/24 10:08:34 3.9708 3.98 3.99 1,600
03/04/24 10:08:34 3.9708 3.98 3.99 1,300
03/04/24 10:07:03 3.9591 3.95 3.96 1,000
03/04/24 10:06:58 3.9508 3.95 3.96 1,100
03/04/24 10:06:34 3.94 3.92 3.93 1,200
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:48 3.94 3.94 3.95 1,000
03/04/24 10:03:34 3.95 3.94 3.95 2,000
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:54 3.946 3.94 3.95 1,000
03/04/24 10:01:24 3.95 3.94 3.95 1,758
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 1,008
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:01:07 3.95 3.95 3.96 1,200
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
03/01/24 16:02:27 4.09 4.00 4.15 3,400
03/01/24 16:02:13 4.09 4.00 4.15 1,000
03/01/24 16:01:47 4.09 4.00 4.15 1,400
03/01/24 16:00:09 4.09 4.00 4.26 4,100
03/01/24 16:00:09 4.085 4.00 4.26 4,247
03/01/24 16:00:00 4.085 4.08 4.12 50,750
03/01/24 15:59:51 4.085 4.09 4.10 1,891
03/01/24 15:59:46 4.085 4.08 4.09 1,467
03/01/24 15:58:18 4.0867 4.08 4.09 3,000
03/01/24 15:57:54 4.09 4.08 4.09 2,000
03/01/24 15:57:13 4.08 4.08 4.09 2,600
03/01/24 15:57:13 4.08 4.08 4.09 4,500
03/01/24 15:57:13 4.085 4.08 4.09 4,500
03/01/24 15:56:32 4.08 4.07 4.08 1,397
03/01/24 15:56:16 4.075 4.07 4.08 2,500
03/01/24 15:54:40 4.07 4.07 4.08 7,179
03/01/24 15:54:32 4.08 4.08 4.09 1,700
03/01/24 15:52:41 4.085 4.08 4.09 2,100
03/01/24 15:52:33 4.0881 4.08 4.09 1,200
03/01/24 15:52:22 4.08 4.09 4.10 1,000
03/01/24 15:41:00 4.105 4.10 4.11 1,000
03/01/24 15:38:53 4.0899 4.08 4.09 2,500
03/01/24 15:38:53 4.085 4.08 4.09 2,500
03/01/24 15:37:01 4.0892 4.08 4.09 1,000
03/01/24 15:30:50 4.10 4.10 4.11 1,000
03/01/24 15:27:50 4.12 4.09 4.10 7,700
03/01/24 15:22:35 4.0985 4.09 4.10 1,000
03/01/24 15:18:06 4.10 4.11 4.12 6,000
03/01/24 15:12:46 4.10 4.11 4.12 1,298
03/01/24 15:12:46 4.11 4.09 4.10 2,200
03/01/24 15:10:21 4.0974 4.09 4.10 3,500
03/01/24 15:05:28 4.095 4.09 4.10 1,000
03/01/24 15:01:37 4.11 4.10 4.11 1,050
03/01/24 15:01:36 4.11 4.10 4.11 2,600
03/01/24 15:01:36 4.11 4.10 4.11 7,400
03/01/24 15:01:36 4.11 4.10 4.11 4,800
03/01/24 14:31:57 4.0999 4.09 4.10 4,000
03/01/24 14:30:33 4.0999 4.09 4.10 1,500
03/01/24 14:30:33 4.0999 4.09 4.10 1,400
03/01/24 14:13:20 4.105 4.10 4.11 3,300
03/01/24 14:13:20 4.10 4.10 4.11 1,400
03/01/24 14:05:13 4.11 4.12 4.13 3,000
03/01/24 13:55:24 4.14 4.13 4.14 1,100
03/01/24 13:54:01 4.13 4.11 4.12 7,600
03/01/24 13:54:01 4.13 4.11 4.12 1,400
03/01/24 13:48:52 4.10 4.10 4.11 1,295
03/01/24 13:48:52 4.10 4.09 4.10 1,900
03/01/24 13:26:20 4.10 4.09 4.10 1,000
03/01/24 13:25:31 4.0902 4.09 4.10 1,000
03/01/24 13:21:07 4.0885 4.08 4.09 2,400
03/01/24 13:05:55 4.0801 4.08 4.09 1,000
03/01/24 13:05:33 4.085 4.08 4.09 5,500
03/01/24 13:05:30 4.0801 4.08 4.09 1,000
03/01/24 13:04:37 4.11 4.11 4.12 2,400
03/01/24 12:59:05 4.145 4.14 4.15 1,100
03/01/24 12:18:47 4.1401 4.14 4.15 1,000
03/01/24 12:17:09 4.1401 4.14 4.15 1,600
03/01/24 12:16:58 4.1415 4.14 4.15 1,300
03/01/24 12:16:18 4.16 4.15 4.16 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,042
03/01/24 12:16:04 4.15 4.14 4.15 12,300
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,400
03/01/24 12:15:50 4.15 4.15 4.16 1,300
03/01/24 12:02:11 4.1601 4.16 4.17 1,000
03/01/24 11:58:50 4.17 4.18 4.19 3,000
03/01/24 11:58:50 4.18 4.18 4.19 1,100
03/01/24 11:58:50 4.18 4.18 4.19 1,500
03/01/24 11:54:34 4.20 4.21 4.22 4,300
03/01/24 11:45:14 4.20 4.23 4.24 4,400
03/01/24 11:37:29 4.2308 4.23 4.24 1,000
03/01/24 11:29:29 4.22 4.22 4.23 3,000
03/01/24 11:29:29 4.2208 4.22 4.23 1,300
03/01/24 11:04:59 4.1893 4.16 4.17 1,800
03/01/24 11:04:59 4.18 4.16 4.17 1,000
03/01/24 11:04:59 4.17 4.16 4.17 1,000
03/01/24 10:57:26 4.1599 4.15 4.16 2,600
03/01/24 10:46:14 4.1513 4.15 4.16 1,000
03/01/24 10:44:14 4.14 4.13 4.14 1,000
03/01/24 10:23:52 4.12 4.11 4.12 3,800
03/01/24 10:13:19 4.10 4.10 4.11 6,000
03/01/24 10:13:19 4.10 4.10 4.11 1,500
03/01/24 10:13:19 4.10 4.10 4.11 3,600
03/01/24 10:08:10 4.12 4.11 4.12 1,000
03/01/24 10:04:47 4.1001 4.10 4.11 2,000
03/01/24 09:54:47 4.11 4.10 4.11 4,800
03/01/24 09:43:37 4.08 4.09 4.10 2,200
03/01/24 09:43:25 4.096 4.09 4.10 1,200
03/01/24 09:43:25 4.0902 4.09 4.10 1,400
03/01/24 09:42:45 4.10 4.08 4.09 4,200
03/01/24 09:36:43 4.03 4.02 4.04 1,767
03/01/24 09:31:14 4.15 4.15 4.20 1,400
03/01/24 09:30:19 4.19 4.19 4.29 4,700
03/01/24 09:30:00 4.25 4.22 4.36 4,644
02/29/24 16:01:37 4.21 4.07 4.22 6,100
02/29/24 16:01:29 4.21 4.07 4.22 1,000
02/29/24 16:00:00 4.215 4.21 4.22 262,730
02/29/24 15:59:54 4.215 4.22 4.23 1,448
02/29/24 15:59:51 4.215 4.22 4.23 1,105
02/29/24 15:59:47 4.215 4.22 4.23 9,185
02/29/24 15:59:01 4.21 4.21 4.22 1,400
02/29/24 15:59:01 4.205 4.21 4.22 19,659
02/29/24 15:57:45 4.21 4.20 4.21 1,000
02/29/24 15:54:53 4.20 4.20 4.21 1,200
02/29/24 15:54:53 4.195 4.20 4.21 2,045
02/29/24 15:54:52 4.195 4.20 4.21 2,667
02/29/24 15:50:05 4.175 4.18 4.19 2,451
02/29/24 15:40:32 4.225 4.22 4.23 1,000
02/29/24 15:38:24 4.2191 4.21 4.22 1,000
02/29/24 15:14:32 4.25 4.24 4.25 1,060
02/29/24 14:50:33 4.225 4.22 4.23 2,300
02/29/24 14:45:05 4.22 4.21 4.22 1,412
02/29/24 14:36:08 4.2201 4.22 4.23 3,000
02/29/24 14:27:12 4.2201 4.22 4.23 2,000
02/29/24 14:24:03 4.225 4.22 4.23 1,524
02/29/24 14:02:13 4.2398 4.23 4.24 1,500
02/29/24 13:55:02 4.235 4.23 4.24 1,300
02/29/24 13:31:34 4.225 4.22 4.23 1,000
02/29/24 12:42:55 4.1824 4.18 4.19 1,500
02/29/24 11:47:56 4.18 4.19 4.20 3,700
02/29/24 11:47:19 4.17 4.16 4.17 3,500
02/29/24 11:19:35 4.23 4.22 4.23 1,200
02/29/24 11:10:30 4.2611 4.26 4.27 1,500
02/29/24 10:43:38 4.25 4.24 4.25 1,200
02/29/24 10:43:38 4.2493 4.24 4.25 1,600
02/29/24 10:12:47 4.25 4.25 4.26 1,600
02/29/24 10:10:57 4.25 4.25 4.27 1,200
02/29/24 10:10:53 4.2689 4.25 4.27 1,100
02/29/24 10:10:45 4.26 4.26 4.28 5,300
02/29/24 10:10:26 4.27 4.27 4.29 1,000
02/29/24 10:02:58 4.32 4.31 4.32 1,600
02/29/24 10:02:42 4.33 4.30 4.32 4,000
02/29/24 09:56:04 4.30 4.29 4.30 3,600
02/29/24 09:56:04 4.30 4.29 4.30 2,400
02/29/24 09:55:03 4.2924 4.27 4.30 1,000
02/29/24 09:53:52 4.302 4.28 4.31 1,000
02/29/24 09:52:54 4.30 4.29 4.32 1,000
02/29/24 09:51:49 4.2702 4.27 4.29 5,000
02/29/24 09:42:06 4.25 4.25 4.29 1,000
02/29/24 09:39:08 4.31 4.29 4.33 1,000
02/29/24 09:37:19 4.30 4.27 4.29 2,400
02/29/24 09:35:45 4.24 4.27 4.29 1,900
02/29/24 09:30:44 4.23 4.23 4.29 1,900
02/29/24 09:30:00 4.23 4.21 4.27 5,834
02/28/24 16:02:15 4.11 4.01 4.27 6,700
02/28/24 16:02:12 4.11 4.01 4.27 7,300
02/28/24 16:01:39 4.11 4.01 4.27 1,200
02/28/24 16:01:35 4.11 4.01 4.27 1,200
02/28/24 16:00:01 4.115 4.10 4.14 1,189
02/28/24 16:00:00 4.115 4.10 4.12 50,819
02/28/24 15:59:55 4.115 4.11 4.12 3,100
02/28/24 15:59:48 4.115 4.11 4.12 1,003
02/28/24 15:59:37 4.115 4.11 4.12 1,008
02/28/24 15:57:37 4.115 4.11 4.12 1,000
02/28/24 15:56:10 4.11 4.11 4.12 1,400
02/28/24 15:56:10 4.1109 4.11 4.12 1,400
02/28/24 15:54:42 4.10 4.10 4.11 1,000
02/28/24 15:54:41 4.10 4.10 4.11 1,306
02/28/24 15:54:40 4.10 4.10 4.11 3,700
02/28/24 15:52:37 4.1001 4.10 4.11 1,000
02/28/24 15:52:10 4.105 4.10 4.11 1,000
02/28/24 15:44:15 4.1192 4.11 4.12 1,200
02/28/24 15:40:37 4.1093 4.10 4.11 2,900
02/28/24 14:40:21 4.0903 4.09 4.10 1,000
02/28/24 14:39:41 4.0999 4.09 4.10 2,200
02/28/24 14:39:41 4.0999 4.09 4.10 2,100
02/28/24 13:46:01 4.141 4.14 4.15 2,000
02/28/24 13:45:56 4.1412 4.14 4.15 2,000
02/28/24 13:37:21 4.145 4.14 4.15 1,003
02/28/24 13:32:28 4.1601 4.16 4.17 1,400
02/28/24 13:32:13 4.15 4.15 4.16 5,000
02/28/24 13:05:49 4.15 4.15 4.16 1,400
02/28/24 11:55:29 4.185 4.18 4.19 1,000
02/28/24 11:54:05 4.186 4.18 4.19 1,000
02/28/24 10:57:09 4.18 4.17 4.18 5,000
02/28/24 10:49:10 4.15 4.15 4.16 2,000
02/28/24 10:35:22 4.1633 4.16 4.19 3,000
02/28/24 10:22:00 4.19 4.18 4.19 1,100
02/28/24 10:21:59 4.18 4.17 4.18 3,000
02/28/24 10:21:59 4.18 4.17 4.18 1,400
02/28/24 10:21:58 4.17 4.16 4.17 2,200
02/28/24 10:21:58 4.17 4.16 4.17 2,200
02/28/24 10:14:58 4.1905 4.19 4.20 3,300
02/28/24 09:49:00 4.13 4.12 4.13 1,100
02/28/24 09:38:24 4.1599 4.12 4.16 5,000
02/28/24 09:35:07 4.1123 4.11 4.15 1,900
02/28/24 09:30:00 4.16 4.12 4.27 10,200
02/27/24 16:20:00 4.20 4.16 4.63 1,800
02/27/24 16:03:13 4.20 4.16 5.09 7,300
02/27/24 16:03:01 4.20 4.16 5.09 1,200
02/27/24 16:02:57 4.20 4.16 5.09 4,800
02/27/24 16:00:39 4.20 4.16 5.19 3,700
02/27/24 16:00:08 4.21 4.19 4.23 7,355
02/27/24 16:00:00 4.21 4.19 4.23 45,577
02/27/24 15:59:59 4.21 4.21 4.22 1,001
02/27/24 15:59:51 4.21 4.21 4.22 1,872
02/27/24 15:54:40 4.20 4.20 4.21 4,394
02/27/24 15:54:22 4.2001 4.20 4.21 5,000
02/27/24 15:25:42 4.2015 4.20 4.21 2,500
02/27/24 15:20:01 4.20 4.20 4.21 1,100
02/27/24 15:19:16 4.21 4.20 4.21 1,374
02/27/24 15:12:27 4.2001 4.20 4.21 1,000
02/27/24 15:03:07 4.18 4.18 4.19 1,600
02/27/24 15:00:55 4.18 4.18 4.19 2,600
02/27/24 15:00:25 4.18 4.17 4.18 3,900
02/27/24 15:00:22 4.19 0.00 0.00 2,775
02/27/24 15:00:07 4.18 0.00 0.00 2,775
02/27/24 14:38:25 4.15 4.15 4.16 1,099
02/27/24 14:38:25 4.15 4.15 4.16 1,000
02/27/24 14:38:25 4.15 4.15 4.16 1,000
02/27/24 14:35:37 4.18 4.18 4.19 1,300
02/27/24 14:34:40 4.1809 4.18 4.19 1,000
02/27/24 14:34:35 4.1811 4.18 4.19 3,200
02/27/24 14:30:07 4.185 4.18 4.19 1,300
02/27/24 14:24:27 4.1801 4.18 4.19 1,000
02/27/24 14:09:47 4.19 4.19 4.20 1,800
02/27/24 14:09:47 4.19 4.19 4.20 1,500
02/27/24 14:02:00 4.20 4.20 4.21 2,000
02/27/24 14:01:56 4.2024 4.20 4.21 2,000
02/27/24 14:01:44 4.2111 4.21 4.22 4,900
02/27/24 14:00:38 4.22 4.21 4.22 1,300
02/27/24 13:52:43 4.2099 4.20 4.21 1,000
02/27/24 13:36:44 4.1993 4.19 4.20 1,200
02/27/24 13:33:59 4.19 4.18 4.19 1,000
02/27/24 13:31:54 4.1892 4.18 4.19 1,000
02/27/24 13:30:09 4.1894 4.18 4.19 1,800
02/27/24 13:21:04 4.2008 4.20 4.21 1,900
02/27/24 13:19:24 4.2301 4.23 4.24 4,000
02/27/24 13:19:20 4.2407 4.24 4.25 4,500
02/27/24 12:47:31 4.24 4.24 4.24 1,692
02/27/24 11:21:17 4.25 4.25 4.26 1,000
02/27/24 11:16:44 4.2599 4.25 4.26 5,200
02/27/24 10:45:28 4.2524 4.25 4.26 1,200
02/27/24 10:45:22 4.25 4.25 4.26 1,299
02/27/24 10:39:33 4.25 4.27 4.28 1,500
02/27/24 10:31:25 4.27 4.26 4.27 2,000
02/27/24 10:26:50 4.25 4.24 4.25 2,300
02/27/24 10:26:50 4.25 4.24 4.25 3,600
02/27/24 10:21:35 4.2518 4.25 4.26 2,000
02/27/24 10:21:29 4.25 4.25 4.26 3,000
02/27/24 10:14:08 4.24 4.23 4.24 1,800
02/27/24 10:14:08 4.24 4.23 4.24 3,900
02/27/24 10:12:17 4.2401 4.24 4.25 1,200
02/27/24 10:11:06 4.245 4.24 4.25 1,562
02/27/24 10:10:11 4.24 4.25 4.26 1,200
02/27/24 10:10:11 4.24 4.25 4.26 1,400
02/27/24 10:07:56 4.25 4.25 4.26 1,262
02/27/24 10:06:44 4.26 4.25 4.26 1,000
02/27/24 10:04:34 4.27 4.25 4.26 3,000
02/27/24 10:00:30 4.25 4.24 4.25 1,000
02/27/24 09:45:07 4.22 4.20 4.21 2,400
02/27/24 09:43:11 4.2389 4.23 4.24 3,900
02/27/24 09:42:51 4.24 4.22 4.23 1,100
02/27/24 09:36:59 4.2524 4.25 4.26 2,000
02/27/24 09:31:37 4.275 4.27 4.32 3,900
02/27/24 09:31:03 4.2108 4.27 4.29 1,300
02/27/24 09:30:01 4.27 4.25 5.19 4,900
02/27/24 09:30:01 4.25 4.25 5.19 4,961
02/26/24 16:20:00 4.22 4.17 5.19 2,300
02/26/24 16:11:44 4.22 4.17 5.19 1,400
02/26/24 16:01:51 4.22 4.17 5.19 2,000
02/26/24 16:00:07 4.22 4.19 4.23 4,295
02/26/24 16:00:00 4.22 4.21 4.22 28,204
02/26/24 15:58:04 4.21 4.20 4.21 2,400
02/26/24 15:58:04 4.21 4.20 4.21 2,100
02/26/24 15:58:04 4.21 4.20 4.21 2,400
02/26/24 15:57:11 4.21 4.21 4.22 1,000
02/26/24 15:55:15 4.2138 4.21 4.22 2,500
02/26/24 15:53:41 4.22 4.23 4.24 1,400
02/26/24 15:53:41 4.23 4.23 4.24 1,700
02/26/24 15:53:35 4.2301 4.23 4.24 2,700
02/26/24 15:52:32 4.235 4.23 4.24 1,060
02/26/24 15:47:32 4.2291 4.22 4.23 1,000
02/26/24 15:46:01 4.22 4.21 4.22 2,900
02/26/24 15:41:56 4.215 4.21 4.22 2,600
02/26/24 14:54:02 4.2001 4.20 4.21 2,400
02/26/24 14:50:46 4.195 4.19 4.20 1,200
02/26/24 14:49:00 4.19 4.19 4.20 1,274
02/26/24 14:48:36 4.1908 4.19 4.20 1,600
02/26/24 14:02:11 4.19 4.19 4.20 5,000
02/26/24 13:49:17 4.195 4.19 4.20 2,700
02/26/24 13:43:56 4.18 4.17 4.18 14,900
02/26/24 13:43:56 4.18 4.17 4.18 30,100
02/26/24 13:43:56 4.18 4.17 4.18 2,500
02/26/24 13:33:49 4.1715 4.17 4.18 1,700
02/26/24 13:24:30 4.20 4.19 4.20 2,647
02/26/24 13:06:25 4.2193 4.21 4.22 1,092
02/26/24 12:19:10 4.29 4.29 4.30 1,202
02/26/24 12:18:35 4.2979 4.29 4.30 1,000
02/26/24 12:18:19 4.3023 4.30 4.31 3,000
02/26/24 12:01:06 4.2923 4.29 4.30 2,500
02/26/24 11:58:26 4.30 4.29 4.30 1,000
02/26/24 11:50:28 4.295 4.29 4.30 1,000
02/26/24 11:22:21 4.29 4.29 4.30 1,271
02/26/24 11:04:49 4.2902 4.29 4.30 1,900
02/26/24 11:04:45 4.30 4.30 4.31 1,500
02/26/24 11:04:45 4.30 4.30 4.31 1,300
02/26/24 11:02:10 4.295 4.29 4.30 1,000
02/26/24 10:59:04 4.27 4.27 4.28 1,000
02/26/24 10:56:30 4.28 4.25 4.26 2,200
02/26/24 10:48:43 4.2493 4.24 4.25 1,100
02/26/24 10:47:39 4.25 4.23 4.24 1,400
02/26/24 10:33:19 4.26 4.24 4.25 1,400
02/26/24 10:33:19 4.26 4.24 4.25 1,300
02/26/24 10:33:19 4.25 4.24 4.25 1,000
02/26/24 10:32:52 4.255 4.25 4.26 1,100
02/26/24 10:29:38 4.2411 4.24 4.25 1,500
02/26/24 10:08:01 4.2599 4.25 4.26 1,000
02/26/24 10:06:54 4.275 4.27 4.28 1,300
02/26/24 10:05:58 4.28 4.28 4.29 1,100
02/26/24 10:00:58 4.305 4.30 4.31 1,000
02/26/24 09:52:04 4.31 4.29 4.30 1,300
02/26/24 09:52:04 4.30 4.29 4.30 1,400
02/26/24 09:49:42 4.3101 4.31 4.32 2,000
02/26/24 09:47:36 4.30 4.29 4.30 1,300
02/26/24 09:46:43 4.30 4.29 4.29 4,900
02/26/24 09:46:43 4.29 4.27 4.28 2,400
02/26/24 09:41:37 4.271 4.27 4.28 3,900
02/26/24 09:41:02 4.2386 4.23 4.24 3,900
02/26/24 09:40:41 4.2475 4.24 4.25 1,000
02/26/24 09:30:03 4.25 4.25 4.26 7,000
02/26/24 09:30:03 4.25 4.25 4.26 2,100
02/26/24 09:30:03 4.25 4.25 4.26 2,800
02/26/24 09:30:03 4.25 4.25 4.26 6,400
02/26/24 09:30:01 4.26 4.25 4.26 7,600
02/23/24 16:20:00 4.21 4.16 4.46 1,700
02/23/24 16:02:49 4.21 4.16 4.90 4,700
02/23/24 16:01:47 4.21 4.16 4.90 3,400
02/23/24 16:00:06 4.22 4.20 4.23 1,233
02/23/24 16:00:00 4.22 4.20 4.23 35,210
02/23/24 15:59:12 4.2099 4.20 4.21 1,000
02/23/24 15:54:40 4.21 4.20 4.21 3,586
02/23/24 14:52:20 4.2454 4.24 4.25 1,000
02/23/24 14:31:36 4.25 4.25 4.26 1,204
02/23/24 14:20:56 4.265 4.26 4.27 3,000
02/23/24 14:13:39 4.2657 4.26 4.27 1,000
02/23/24 14:13:39 4.27 4.26 4.27 1,000
02/23/24 13:59:05 4.30 4.30 4.31 1,000
02/23/24 13:39:41 4.3108 4.31 4.32 2,900
02/23/24 13:39:33 4.315 4.31 4.32 3,000
02/23/24 13:39:27 4.31 4.31 4.32 1,300
02/23/24 13:39:19 4.3101 4.31 4.32 2,200
02/23/24 13:24:14 4.33 4.32 4.33 1,036
02/23/24 13:24:13 4.34 4.30 4.31 8,400
02/23/24 13:17:53 4.305 4.30 4.31 1,000
02/23/24 13:15:31 4.32 4.32 4.33 4,900
02/23/24 13:15:14 4.30 4.29 4.30 3,600
02/23/24 13:15:14 4.30 4.29 4.30 1,000
02/23/24 13:15:14 4.30 4.29 4.30 1,100
02/23/24 13:15:14 4.30 4.29 4.30 1,200
02/23/24 13:14:43 4.30 4.29 4.30 4,900
02/23/24 12:50:16 4.2793 4.27 4.28 1,000
02/23/24 12:41:16 4.2716 4.27 4.28 2,300
02/23/24 12:04:27 4.25 4.24 4.25 1,100
02/23/24 11:38:27 4.24 4.23 4.24 3,500
02/23/24 11:26:57 4.2307 4.23 4.24 1,000
02/23/24 11:25:19 4.2299 4.22 4.23 1,000
02/23/24 11:07:42 4.19 4.18 4.19 1,300
02/23/24 11:04:25 4.20 4.20 4.21 2,400
02/23/24 11:04:24 4.20 4.20 4.21 3,400
02/23/24 11:04:24 4.20 4.20 4.21 2,400
02/23/24 11:04:24 4.20 4.20 4.21 1,100
02/23/24 11:04:24 4.20 4.20 4.21 1,500
02/23/24 11:04:24 4.20 4.20 4.21 1,900
02/23/24 11:04:24 4.20 4.20 4.21 2,400
02/23/24 11:03:42 4.2004 4.20 4.21 2,000
02/23/24 11:03:42 4.2004 4.20 4.21 1,400
02/23/24 10:55:59 4.23 4.23 4.24 1,000
02/23/24 10:54:22 4.23 4.22 4.23 3,400
02/23/24 10:37:50 4.22 4.21 4.22 1,211
02/23/24 10:37:50 4.2116 4.20 4.21 1,200
02/23/24 10:37:50 4.21 4.20 4.21 1,200
02/23/24 10:36:46 4.2111 4.21 4.22 5,000
02/23/24 10:36:24 4.21 4.21 4.22 1,223
02/23/24 10:29:21 4.17 4.17 4.18 1,600
02/23/24 10:12:23 4.165 4.16 4.17 1,000
02/23/24 10:07:19 4.1783 4.17 4.18 1,000
02/23/24 10:00:52 4.17 4.17 4.18 1,700
02/23/24 09:59:05 4.175 4.17 4.18 1,000
02/23/24 09:58:43 4.1705 4.17 4.18 2,000
02/23/24 09:45:54 4.1601 4.16 4.17 1,300
02/23/24 09:42:28 4.17 4.17 4.18 1,100
02/23/24 09:35:52 4.19 4.21 4.22 8,400
02/23/24 09:34:05 4.2299 4.19 4.23 2,600
02/23/24 09:34:04 4.1901 4.21 4.25 2,000
02/23/24 09:33:04 4.2105 4.21 4.26 2,000
02/23/24 09:30:00 4.25 4.19 5.00 5,100
02/22/24 16:02:20 4.25 4.15 4.80 2,300
02/22/24 16:02:04 4.25 4.15 4.80 12,000
02/22/24 16:01:59 4.25 4.15 4.80 2,200
02/22/24 16:00:00 4.24 4.22 4.25 57,952
02/22/24 15:59:51 4.24 4.24 4.25 1,697
02/22/24 15:58:39 4.25 4.24 4.25 1,495
02/22/24 15:58:39 4.25 4.25 4.26 1,800
02/22/24 15:58:39 4.25 4.25 4.26 3,700
02/22/24 15:55:15 4.2592 4.25 4.26 1,000
02/22/24 15:54:17 4.2504 4.25 4.26 1,013
02/22/24 15:53:55 4.2504 4.25 4.26 2,000
02/22/24 15:42:44 4.27 4.26 4.27 1,800
02/22/24 15:39:23 4.26 4.26 4.27 1,500
02/22/24 15:32:02 4.26 4.26 4.27 8,000
02/22/24 15:30:59 4.2701 4.27 4.28 4,900
02/22/24 15:09:15 4.268 4.26 4.27 2,500
02/22/24 14:42:25 4.2702 4.27 4.28 1,200
02/22/24 14:33:12 4.28 4.28 4.29 2,300
02/22/24 14:08:42 4.28 4.28 4.29 1,200
02/22/24 14:00:24 4.2907 4.29 4.30 1,000
02/22/24 13:16:39 4.30 4.29 4.30 2,500
02/22/24 13:07:29 4.315 4.31 4.32 1,000
02/22/24 12:28:04 4.3399 4.33 4.34 1,000
02/22/24 12:14:44 4.3101 4.31 4.32 2,000
02/22/24 12:11:23 4.2999 4.29 4.30 3,800
02/22/24 11:55:26 4.293 4.29 4.30 1,500
02/22/24 11:43:52 4.35 4.34 4.35 1,200
02/22/24 11:38:27 4.3374 4.33 4.34 1,000
02/22/24 11:35:28 4.32 4.31 4.32 10,300
02/22/24 11:21:23 4.31 4.31 4.32 1,500
02/22/24 11:09:58 4.34 4.30 4.31 4,800
02/22/24 10:59:55 4.295 4.29 4.30 1,900
02/22/24 10:59:36 4.30 4.30 4.31 2,300
02/22/24 10:59:36 4.30 4.30 4.31 1,100
02/22/24 10:59:29 4.31 4.31 4.32 1,000
02/22/24 10:59:29 4.31 4.31 4.32 1,400
02/22/24 10:59:29 4.31 4.31 4.32 1,500
02/22/24 10:52:58 4.30 4.29 4.30 1,088
02/22/24 10:52:57 4.30 4.31 4.32 1,200
02/22/24 10:52:14 4.3109 4.31 4.32 2,000
02/22/24 10:52:09 4.31 4.31 4.32 2,000
02/22/24 10:52:06 4.31 4.30 4.31 2,100
02/22/24 10:51:58 4.3006 4.30 4.31 2,900
02/22/24 10:49:10 4.30 4.30 4.31 1,000
02/22/24 10:36:29 4.33 4.33 4.34 4,300
02/22/24 10:35:57 4.33 4.33 4.34 1,000
02/22/24 10:33:08 4.35 4.35 4.36 1,300
02/22/24 10:25:12 4.3801 4.38 4.39 1,000
02/22/24 10:16:36 4.4055 4.40 4.41 2,500
02/22/24 10:15:31 4.40 4.41 4.42 1,000
02/22/24 10:10:06 4.4415 4.45 4.46 2,900
02/22/24 10:09:55 4.455 4.45 4.46 2,900
02/22/24 10:09:09 4.44 4.42 4.43 1,200
02/22/24 10:07:51 4.43 4.42 4.43 1,100
02/22/24 10:06:26 4.4699 4.46 4.47 2,700
02/22/24 09:56:19 4.4323 4.43 4.44 2,900
02/22/24 09:49:07 4.51 4.51 4.52 1,800
02/22/24 09:49:07 4.51 4.51 4.52 1,100
02/22/24 09:49:07 4.512 4.51 4.52 1,100
02/22/24 09:47:44 4.4812 4.48 4.49 2,700
02/22/24 09:47:29 4.50 4.50 4.51 5,000
02/22/24 09:47:17 4.505 4.50 4.51 1,400
02/22/24 09:47:17 4.505 4.50 4.51 1,000
02/22/24 09:41:32 4.5299 4.52 4.53 1,000
02/22/24 09:38:50 4.55 4.51 4.52 5,700
02/22/24 09:37:31 4.54 4.50 4.51 1,000
02/22/24 09:37:31 4.54 4.50 4.51 3,100
02/22/24 09:37:31 4.54 4.50 4.51 1,300
02/22/24 09:34:50 4.4403 4.45 4.47 2,000
02/22/24 09:34:46 4.45 4.43 4.45 2,000
02/22/24 09:34:43 4.44 4.46 4.48 2,200
02/22/24 09:34:19 4.44 4.43 4.45 1,000
02/22/24 09:32:13 4.35 4.35 4.38 2,900
02/22/24 09:32:13 4.35 4.35 4.38 1,200
02/22/24 09:30:01 4.38 4.35 4.60 6,400
02/21/24 17:17:22 4.54 4.30 6.30 1,200
02/21/24 16:02:32 4.33 4.26 6.30 7,800
02/21/24 16:01:32 4.33 4.26 6.30 1,400
02/21/24 16:00:03 4.34 4.32 4.37 1,076
02/21/24 16:00:00 4.34 4.32 4.36 76,960
02/21/24 15:59:54 4.34 4.33 4.34 1,000
02/21/24 15:59:28 4.33 4.33 4.34 1,700
02/21/24 15:59:00 4.34 4.33 4.34 2,400
02/21/24 15:55:17 4.335 4.33 4.34 1,000
02/21/24 15:53:27 4.3301 4.33 4.34 3,000
02/21/24 15:51:44 4.34 4.33 4.34 3,600
02/21/24 15:37:56 4.3499 4.34 4.35 1,000
02/21/24 15:37:26 4.34 4.34 4.35 1,000
02/21/24 15:26:27 4.3202 4.32 4.33 1,200
02/21/24 15:13:33 4.3288 4.32 4.33 2,500
02/21/24 15:11:00 4.3267 4.32 4.33 2,300
02/21/24 14:45:11 4.3034 4.30 4.31 2,200
02/21/24 14:44:54 4.301 4.30 4.31 2,900
02/21/24 14:44:19 4.309 4.30 4.31 2,600
02/21/24 14:43:41 4.31 4.29 4.30 1,300
02/21/24 14:42:24 4.30 4.31 4.31 1,000
02/21/24 14:42:24 4.30 4.31 4.31 1,300
02/21/24 14:38:10 4.32 4.32 4.33 1,500
02/21/24 14:16:27 4.35 4.35 4.36 1,155
02/21/24 13:58:52 4.3811 4.38 4.40 1,300
02/21/24 13:27:35 4.381 4.37 4.38 1,878
02/21/24 13:13:11 4.3801 4.38 4.39 1,000
02/21/24 13:01:31 4.38 4.36 4.38 1,430
02/21/24 12:39:25 4.3501 4.35 4.36 2,500
02/21/24 12:39:25 4.3501 4.35 4.36 1,200
02/21/24 12:19:06 4.3413 4.34 4.35 2,000
02/21/24 12:19:02 4.34 4.34 4.35 2,000
02/21/24 12:04:10 4.375 4.37 4.38 2,000
02/21/24 11:43:47 4.37 4.35 4.36 1,300
02/21/24 11:43:47 4.37 4.35 4.36 1,200
02/21/24 11:42:39 4.3519 4.35 4.36 1,100
02/21/24 11:21:04 4.392 4.39 4.40 1,200
02/21/24 11:20:23 4.3999 4.39 4.40 1,000
02/21/24 10:53:20 4.3801 4.38 4.39 1,300
02/21/24 10:43:12 4.3794 4.37 4.38 1,100
02/21/24 10:42:52 4.37 4.37 4.38 5,000
02/21/24 10:42:07 4.37 0.00 0.00 1,250
02/21/24 10:39:05 4.3495 4.34 4.35 1,000
02/21/24 10:32:51 4.3694 4.36 4.37 1,000
02/21/24 10:27:48 4.38 4.37 4.38 1,000
02/21/24 10:27:33 4.375 4.37 4.38 1,900
02/21/24 10:25:48 4.4001 4.40 4.41 5,100
02/21/24 10:23:48 4.44 4.43 4.44 3,500
02/21/24 10:17:44 4.43 4.43 4.44 1,087
02/21/24 10:17:43 4.43 4.44 4.45 2,200
02/21/24 10:15:54 4.44 4.44 4.45 3,000
02/21/24 10:07:52 4.4405 4.44 4.45 1,000
02/21/24 09:56:59 4.4803 4.48 4.49 1,000
02/21/24 09:43:31 4.5125 4.51 4.52 1,500
02/21/24 09:35:31 4.5502 4.55 4.57 5,000
02/21/24 09:31:31 4.431 4.47 4.51 2,700
02/21/24 09:31:31 4.42 4.47 4.51 4,700
02/21/24 09:31:31 4.44 4.47 4.51 1,100
02/21/24 09:31:30 4.50 4.51 4.56 1,500
02/21/24 09:31:30 4.50 4.51 4.56 1,000
02/21/24 09:31:30 4.50 4.51 4.56 1,500
02/21/24 09:30:19 4.60 4.55 4.63 1,000
02/21/24 09:30:00 4.55 4.50 5.76 9,800
02/20/24 16:21:04 4.59 4.55 4.92 2,100
02/20/24 16:03:01 4.59 4.57 4.90 1,600
02/20/24 16:02:57 4.59 4.57 4.90 1,600
02/20/24 16:01:37 4.59 4.57 5.84 1,200
02/20/24 16:01:33 4.59 4.57 5.84 12,400
02/20/24 16:00:02 4.59 4.57 4.62 1,217
02/20/24 16:00:00 4.59 4.57 4.62 76,346
02/20/24 15:59:54 4.59 4.59 4.60 1,150
02/20/24 15:59:45 4.59 4.58 4.59 2,162
02/20/24 15:59:43 4.59 4.59 4.60 1,228
02/20/24 15:59:34 4.58 4.58 4.59 1,081
02/20/24 15:54:43 4.57 4.57 4.58 1,200
02/20/24 15:54:42 4.545 4.57 4.58 2,793
02/20/24 15:54:40 4.54 4.56 4.57 10,805
02/20/24 15:50:02 4.55 4.55 4.56 1,173
02/20/24 15:46:58 4.542 4.54 4.55 1,600
02/20/24 15:44:49 4.55 4.54 4.55 1,000
02/20/24 15:38:20 4.565 4.55 4.56 1,468
02/20/24 15:36:39 4.54 4.53 4.54 1,400
02/20/24 15:32:52 4.555 4.54 4.55 2,274
02/20/24 15:28:34 4.55 4.54 4.55 1,000
02/20/24 15:25:40 4.55 4.54 4.55 1,100
02/20/24 15:25:08 4.54 4.53 4.54 1,000
02/20/24 15:13:31 4.56 4.56 4.57 1,000
02/20/24 14:57:01 4.59 4.59 4.60 4,600
02/20/24 14:46:17 4.59 4.58 4.59 1,000
02/20/24 14:43:39 4.5782 4.57 4.58 3,800
02/20/24 14:36:01 4.5799 4.57 4.58 1,000
02/20/24 14:33:35 4.5808 4.58 4.59 2,500
02/20/24 14:04:42 4.6001 4.60 4.61 3,000
02/20/24 13:10:24 4.605 4.61 4.62 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,800
02/20/24 13:10:23 4.605 4.60 4.61 1,900
02/20/24 13:10:23 4.605 4.60 4.61 1,900
02/20/24 12:39:54 4.6183 4.61 4.62 2,100
02/20/24 11:58:39 4.6366 4.63 4.64 1,000
02/20/24 11:47:36 4.643 4.64 4.65 2,800
02/20/24 11:46:14 4.6409 4.64 4.65 1,300
02/20/24 11:41:43 4.655 4.65 4.66 1,200
02/20/24 11:26:37 4.687 4.68 4.69 1,000
02/20/24 11:21:13 4.66 4.65 4.66 1,254
02/20/24 11:14:59 4.72 4.75 4.76 3,100
02/20/24 11:14:28 4.73 4.75 4.76 5,000
02/20/24 11:13:00 4.77 4.77 4.78 9,800
02/20/24 11:12:27 4.7686 4.76 4.77 4,000
02/20/24 11:11:14 4.76 4.78 4.79 1,900
02/20/24 11:11:14 4.76 4.78 4.79 2,000
02/20/24 11:11:14 4.76 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.77 4.78 4.79 2,000
02/20/24 11:11:14 4.7814 4.78 4.79 6,500
02/20/24 11:10:49 4.7693 4.76 4.77 4,500
02/20/24 11:10:48 4.76 4.75 4.76 1,500
02/20/24 11:07:19 4.76 4.76 4.77 1,600
02/20/24 11:07:19 4.7616 4.76 4.77 1,900
02/20/24 11:07:16 4.7601 4.76 4.77 1,400
02/20/24 11:07:06 4.7605 4.76 4.77 1,700
02/20/24 11:05:19 4.7701 4.77 4.78 5,000
02/20/24 11:04:15 4.76 4.77 4.78 1,000
02/20/24 11:01:40 4.755 4.75 4.76 2,000
02/20/24 10:41:04 4.70 4.69 4.70 1,100
02/20/24 10:28:28 4.701 4.70 4.71 3,000
02/20/24 10:26:56 4.6901 4.69 4.70 1,000
02/20/24 10:03:41 4.71 4.70 4.71 1,300
02/20/24 10:03:41 4.71 4.70 4.71 1,000
02/20/24 09:58:48 4.77 4.73 4.74 5,000
02/20/24 09:44:46 4.6384 4.62 4.63 3,300
02/20/24 09:41:20 4.5801 4.58 4.59 1,900
02/20/24 09:40:33 4.61 4.61 4.62 1,200
02/20/24 09:37:56 4.60 4.57 4.58 1,600
02/20/24 09:34:38 4.6201 4.64 4.66 1,200
02/20/24 09:34:25 4.6549 4.64 4.66 1,800
02/20/24 09:31:50 4.73 4.67 4.73 1,500
02/20/24 09:30:01 4.69 4.60 4.75 8,200
02/16/24 16:03:06 4.76 4.68 6.30 1,800
02/16/24 16:02:22 4.76 4.68 6.30 1,900
02/16/24 16:01:34 4.76 4.62 6.30 2,700
02/16/24 16:00:03 4.75 4.72 4.76 3,100
02/16/24 16:00:00 4.75 4.72 4.76 1,655
02/16/24 16:00:00 4.75 4.74 4.75 85,062
02/16/24 15:59:59 4.75 4.74 4.75 9,477
02/16/24 15:59:51 4.75 4.75 4.76 1,020
02/16/24 15:59:48 4.75 4.75 4.76 2,904
02/16/24 15:59:36 4.76 4.75 4.76 1,862
02/16/24 15:59:04 4.75 4.75 4.76 1,100
02/16/24 15:52:05 4.75 4.73 4.74 3,044
02/16/24 15:40:51 4.7305 4.73 4.74 1,100
02/16/24 15:40:51 4.7305 4.73 4.74 1,200
02/16/24 15:20:33 4.74 4.71 4.72 5,700
02/16/24 15:14:31 4.73 4.71 4.72 5,200
02/16/24 15:03:09 4.7399 4.73 4.74 2,000
02/16/24 15:02:58 4.7384 4.72 4.73 2,600
02/16/24 15:00:28 4.7294 4.72 4.73 1,500
02/16/24 14:59:49 4.7297 4.71 4.72 3,500
02/16/24 14:57:47 4.7161 4.71 4.72 1,800
02/16/24 14:56:50 4.7093 4.70 4.71 4,500
02/16/24 14:54:28 4.7071 4.70 4.71 2,100
02/16/24 14:53:35 4.6927 4.69 4.70 1,100
02/16/24 13:05:48 4.63 4.63 4.64 1,400
02/16/24 13:04:48 4.64 4.64 4.65 1,200
02/16/24 13:04:48 4.64 4.64 4.65 1,200
02/16/24 13:04:48 4.64 4.64 4.65 1,000
02/16/24 12:57:29 4.66 4.66 4.67 1,000
02/16/24 11:59:20 4.7028 4.71 4.72 2,500
02/16/24 11:22:27 4.7199 4.71 4.72 2,800
02/16/24 10:03:32 4.67 4.67 4.68 1,200
02/16/24 10:02:39 4.6499 4.64 4.65 1,000
02/16/24 10:01:37 4.64 4.64 4.67 10,000
02/16/24 10:00:50 4.6401 4.64 4.67 6,600
02/16/24 10:00:50 4.6401 4.64 4.67 1,200
02/16/24 09:56:52 4.6516 4.65 4.66 1,200
02/16/24 09:54:03 4.68 4.68 4.69 1,000
02/16/24 09:45:02 4.74 4.72 4.73 1,100
02/16/24 09:41:14 4.78 4.78 4.79 2,000
02/16/24 09:37:23 4.7601 4.76 4.77 1,600
02/16/24 09:30:00 4.77 4.60 6.07 50,000
Blocks >=2500
Note that the first two lines are data that is now showing for the 15th... it differs from the previously quoted data.
02/15/24 16:01:32 5.83 5.79 5.98 4,300
02/15/24 16:00:00 5.825 5.79 5.83 213,501
02/23/24 14:20:56 4.265 4.26 4.27 3,000
02/23/24 13:39:41 4.3108 4.31 4.32 2,900
02/23/24 13:39:33 4.315 4.31 4.32 3,000
02/23/24 13:24:13 4.34 4.30 4.31 8,400
02/23/24 13:15:31 4.32 4.32 4.33 4,900
02/23/24 13:15:14 4.30 4.29 4.30 3,600
02/23/24 13:14:43 4.30 4.29 4.30 4,900
02/23/24 11:38:27 4.24 4.23 4.24 3,500
02/23/24 11:04:24 4.20 4.20 4.21 3,400
02/23/24 10:54:22 4.23 4.22 4.23 3,400
02/23/24 10:36:46 4.2111 4.21 4.22 5,000
02/23/24 09:35:52 4.19 4.21 4.22 8,400
02/23/24 09:34:05 4.2299 4.19 4.23 2,600
02/23/24 09:30:00 4.25 4.19 5.00 5,100
02/22/24 16:02:04 4.25 4.15 4.80 12,000
02/22/24 16:00:00 4.24 4.22 4.25 57,952
02/22/24 15:58:39 4.25 4.25 4.26 3,700
02/22/24 15:32:02 4.26 4.26 4.27 8,000
02/22/24 15:30:59 4.2701 4.27 4.28 4,900
02/22/24 15:09:15 4.268 4.26 4.27 2,500
02/22/24 13:16:39 4.30 4.29 4.30 2,500
02/22/24 12:11:23 4.2999 4.29 4.30 3,800
02/22/24 11:35:28 4.32 4.31 4.32 10,300
02/22/24 11:09:58 4.34 4.30 4.31 4,800
02/22/24 10:51:58 4.3006 4.30 4.31 2,900
02/22/24 10:36:29 4.33 4.33 4.34 4,300
02/22/24 10:16:36 4.4055 4.40 4.41 2,500
02/22/24 10:10:06 4.4415 4.45 4.46 2,900
02/22/24 10:09:55 4.455 4.45 4.46 2,900
02/22/24 10:06:26 4.4699 4.46 4.47 2,700
02/22/24 09:56:19 4.4323 4.43 4.44 2,900
02/22/24 09:47:44 4.4812 4.48 4.49 2,700
02/22/24 09:47:29 4.50 4.50 4.51 5,000
02/22/24 09:38:50 4.55 4.51 4.52 5,700
02/22/24 09:37:31 4.54 4.50 4.51 3,100
02/22/24 09:32:13 4.35 4.35 4.38 2,900
02/22/24 09:30:01 4.38 4.35 4.60 6,400
02/21/24 16:02:32 4.33 4.26 6.30 7,800
02/21/24 16:00:00 4.34 4.32 4.36 76,960
02/21/24 15:53:27 4.3301 4.33 4.34 3,000
02/21/24 15:51:44 4.34 4.33 4.34 3,600
02/21/24 15:13:33 4.3288 4.32 4.33 2,500
02/21/24 14:44:54 4.301 4.30 4.31 2,900
02/21/24 14:44:19 4.309 4.30 4.31 2,600
02/21/24 12:39:25 4.3501 4.35 4.36 2,500
02/21/24 10:42:52 4.37 4.37 4.38 5,000
02/21/24 10:25:48 4.4001 4.40 4.41 5,100
02/21/24 10:23:48 4.44 4.43 4.44 3,500
02/21/24 10:15:54 4.44 4.44 4.45 3,000
02/21/24 09:35:31 4.5502 4.55 4.57 5,000
02/21/24 09:31:31 4.431 4.47 4.51 2,700
02/21/24 09:31:31 4.42 4.47 4.51 4,700
02/21/24 09:30:00 4.55 4.50 5.76 9,800
02/20/24 16:01:33 4.59 4.57 5.84 12,400
02/20/24 16:00:00 4.59 4.57 4.62 76,346
02/20/24 15:54:42 4.545 4.57 4.58 2,793
02/20/24 15:54:40 4.54 4.56 4.57 10,805
02/20/24 14:57:01 4.59 4.59 4.60 4,600
02/20/24 14:43:39 4.5782 4.57 4.58 3,800
02/20/24 14:33:35 4.5808 4.58 4.59 2,500
02/20/24 14:04:42 4.6001 4.60 4.61 3,000
02/20/24 11:47:36 4.643 4.64 4.65 2,800
02/20/24 11:14:59 4.72 4.75 4.76 3,100
02/20/24 11:14:28 4.73 4.75 4.76 5,000
02/20/24 11:13:00 4.77 4.77 4.78 9,800
02/20/24 11:12:27 4.7686 4.76 4.77 4,000
02/20/24 11:11:14 4.7814 4.78 4.79 6,500
02/20/24 11:10:49 4.7693 4.76 4.77 4,500
02/20/24 11:05:19 4.7701 4.77 4.78 5,000
02/20/24 10:28:28 4.701 4.70 4.71 3,000
02/20/24 09:58:48 4.77 4.73 4.74 5,000
02/20/24 09:44:46 4.6384 4.62 4.63 3,300
02/20/24 09:30:01 4.69 4.60 4.75 8,200
02/16/24 16:01:34 4.76 4.62 6.30 2,700
02/16/24 16:00:03 4.75 4.72 4.76 3,100
02/16/24 16:00:00 4.75 4.74 4.75 85,062
02/16/24 15:59:59 4.75 4.74 4.75 9,477
02/16/24 15:59:48 4.75 4.75 4.76 2,904
02/16/24 15:52:05 4.75 4.73 4.74 3,044
02/16/24 15:20:33 4.74 4.71 4.72 5,700
02/16/24 15:14:31 4.73 4.71 4.72 5,200
02/16/24 15:02:58 4.7384 4.72 4.73 2,600
02/16/24 14:59:49 4.7297 4.71 4.72 3,500
02/16/24 14:56:50 4.7093 4.70 4.71 4,500
02/16/24 11:59:20 4.7028 4.71 4.72 2,500
02/16/24 11:22:27 4.7199 4.71 4.72 2,800
02/16/24 10:01:37 4.64 4.64 4.67 10,000
02/16/24 10:00:50 4.6401 4.64 4.67 6,600
02/16/24 09:30:00 4.77 4.60 6.07 50,000
02/15/24 16:00:06 4.83 4.80 4.86 2,700
02/15/24 16:00:00 4.83 4.82 4.86 100,849
Blocks >= 1k so far this AM...
03/05/24 10:00:00 4.04 4.03 4.05 1,000
03/05/24 09:57:57 4.03 4.02 4.03 17,500
03/05/24 09:57:32 4.02 4.02 4.03 1,100
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:55:24 4.02 4.02 4.03 1,500
03/05/24 09:53:46 4.0375 4.03 4.04 2,200
03/05/24 09:43:49 4.015 4.01 4.02 1,100
03/05/24 09:41:39 4.00 4.00 4.01 1,200
03/05/24 09:41:39 4.00 4.00 4.01 1,400
03/05/24 09:41:33 4.0003 4.00 4.01 1,000
03/05/24 09:40:44 4.01 4.01 4.02 2,200
03/05/24 09:40:08 4.00 4.01 4.02 1,200
03/05/24 09:37:43 4.0699 4.06 4.07 1,000
03/05/24 09:30:03 4.04 4.02 4.10 3,000
03/05/24 09:30:03 4.08 4.02 4.10 3,747
03/05/24 09:30:01 4.09 4.01 4.23 8,300
03/05/24 08:50:21 4.20 4.00 4.20 1,800
For anyone who needs a break from IHUB...
Further down the rabbit hole - this sort of activity seeks to make any form of democracy obsolete.
AI is being exploited by the "haves". Market manipulation is the objective. I'm not sure how I got here - but it was throught a BRIAN BONAR rabbit hole.
https://www.sense-network.co.uk/
https://www.ashlgroup.co.uk/about
Profile of principal:
https://www.linkedin.com/in/anton-anikst-8003307/
AI is being exploited by the "haves". Market manipulation is the objective. I'm not sure how I got here - but it was throught a BRIAN BONAR rabbit hole.
https://www.sense-network.co.uk/
https://www.ashlgroup.co.uk/about
OK - this is an interesting rabbit hole.
FOR EDUCATIONAL PURPOSES ONLY,
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173973067
This is a queer duck - reverse splits keep it on the NYSE and it relies on the viability of petroleum as an energy source.
https://www.investing.com/news/stock-market-news/earnings-call-forum-energy-technologies-reports-transformative-year-93CH-3323245#:~:text=Revenue%20and%20EBITDA%20grew%20by,Subsea%20Technologies%20and%20production%20equipment.
This is a random selection from a search, but it illustrates that the HAVES (those who inherit and have political influence) know how to exploit the system. AI is one of the tools being employed to their benefit. AI will also be used to exploit and enslave the HAVE NOTS
https://www.marketscreener.com/insider/ANTON-ANIKST-A0IWN9/network/
https://www.linkedin.com/in/anton-anikst-8003307/
BONAR'S corruption is well known...
nodummy
Re: Renee post# 11541
Saturday, June 18, 2011 6:14:29 PM
Post# 11543 of 219490
STTN - Brian Bonar - WNMI (Warning Management Services, Inc.)
Is that the same Brian Bonar?
LOS ANGELES, 28-SEP-04 /PRNewswire-FirstCall/ -- Warning Management Services, Inc. (BULLETIN BOARD: WNMI) announces today that Marc Baptiste, of Warning Photo, shot three new Paris Hilton jobs.
Warning Photo, a division of Warning Management Services, Inc., is proud to announce Marc Baptiste has completed shooting three new jobs for Paris Hilton. These include the cover of the prestigious British Elle magazine, a new advertising campaign for online giant Amazon.com and a campaign to launch Paris' own fragrance, called "Heiress."
"We are very pleased with the visibility and prestige of these new jobs for Paris," says Brian Bonar. "Coupled with the photographic expertise of Marc Baptiste, these new jobs will heighten the awareness of both Paris and Marc, ultimately furthering Warning Management Services, Inc.'s presence within our industry," Bonar added.
About Warning Management Services, Inc.
Warning Management Services, Inc. (BULLETIN BOARD: WNMI) was founded in 1998 and headquartered in Los Angeles, California. WNMI's wholly owned subsidiary Warning: Model Management, Inc. (WAMM) is a full-service model and talent agency. The focus of Warning Models is to develop and supply both male and female models, for a variety of assignments, including, but not limited to fashion editorials, product catalogues, personal appearances, newspaper, advertisements, posters, websites, billboards, bus sides, look books and many other media outlets. The company also provides models and actors for all forms of television and film work as well as industrial videos. Warning Photography represents some of the world's top photographers. They shoot assignments for magazines and advertising as well as movie posters, album covers and billboards. Warning Management currently manages the endorsements and product licensing of a select group of high profile celebrities.
Brian Bonar is Chairman of Warning Management Services, Inc. (OTC Bulletin Board: WNMI) and is also Chairman of two other publicly traded companies, Dalrada Financial Corporation (OTC Bulletin Board: DRDF) located in San Diego, which provides a variety of professional services related to huma resources to businesses, and Quik Pix, Inc. (Pink Sheets: QPIX), a leading visual marketing support firm located in Buena Park, California.
For more information, please contact Brian Bonar, Chief Executive Officer of Warning Management Services, Inc., +1-310-860-9969.
-------
Warning Management Services, Inc (WNMI) got revoked on May 22, 2009:
http://www.sec.gov/litigation/admin/2009/34-59968.pdf
-------
Brian Bonar just filed a Form 4 acquiring 21,897,999 STTN shares at no charge
http://www.sec.gov/Archives/edgar/data/947011/000106299311002630/xslF345X03/form4a.xml
Another director, Owen Naccarato, also filed a Form 4 acquiring 3,000,000 STTN shares at no charge
http://www.sec.gov/Archives/edgar/data/947011/000106299311002672/xslF345X03/form4.xml
So how do shareholders who have been suckered into a pump & dump "ensure" anything???
In your dreams...
LOL!!!
LOL!!!!!!
LOL!!!!!!!!!!!!!
Blocks >=1K
03/04/24 16:20:33 4.09 4.00 4.20 2,000
03/04/24 16:02:08 4.09 3.98 4.26 13,400
03/04/24 16:00:00 4.09 4.09 4.10 34,418
03/04/24 15:59:57 4.09 4.10 4.11 1,397
03/04/24 15:59:51 4.09 4.09 4.10 1,289
03/04/24 15:59:33 4.0992 4.09 4.10 2,000
03/04/24 15:59:33 4.095 4.09 4.10 1,604
03/04/24 15:59:04 4.095 4.09 4.10 1,600
03/04/24 15:59:04 4.095 4.09 4.10 1,400
03/04/24 15:59:04 4.10 4.09 4.10 2,102
03/04/24 15:58:22 4.095 4.09 4.10 1,100
03/04/24 15:55:00 4.085 4.09 4.10 3,727
03/04/24 15:54:40 4.09 4.08 4.09 2,454
03/04/24 15:52:56 4.08 4.08 4.09 1,100
03/04/24 15:49:09 4.10 4.09 4.10 1,267
03/04/24 15:49:09 4.09 4.09 4.10 2,200
03/04/24 15:47:17 4.10 4.10 4.11 2,000
03/04/24 15:46:07 4.11 4.11 4.12 2,100
03/04/24 15:44:25 4.13 4.13 4.14 1,400
03/04/24 15:40:12 4.14 4.12 4.13 3,300
03/04/24 15:32:30 4.15 4.15 4.16 1,000
03/04/24 15:25:42 4.17 4.17 4.18 1,900
03/04/24 15:25:01 4.1593 4.15 4.16 1,100
03/04/24 14:58:32 4.17 4.16 4.17 1,000
03/04/24 14:58:23 4.16 4.16 4.17 2,400
03/04/24 14:47:33 4.17 4.16 4.17 1,267
03/04/24 14:43:04 4.1785 4.17 4.18 2,000
03/04/24 14:41:12 4.1785 4.17 4.18 2,000
03/04/24 14:36:19 4.17 4.17 4.18 1,000
03/04/24 14:36:16 4.16 4.16 4.17 1,262
03/04/24 14:29:26 4.1501 4.15 4.16 9,000
03/04/24 14:26:23 4.155 4.14 4.15 1,300
03/04/24 14:26:23 4.1501 4.14 4.15 3,700
03/04/24 14:26:01 4.145 4.14 4.15 1,300
03/04/24 14:14:15 4.1492 4.14 4.15 3,000
03/04/24 13:53:12 4.121 4.12 4.13 1,000
03/04/24 13:46:21 4.12 4.11 4.12 1,000
03/04/24 13:32:27 4.1103 4.11 4.12 1,000
03/04/24 13:31:09 4.095 4.09 4.10 3,699
03/04/24 13:31:09 4.06 4.10 4.11 2,100
03/04/24 13:26:54 4.10 4.10 4.11 1,729
03/04/24 13:26:54 4.10 4.07 4.08 1,000
03/04/24 13:26:54 4.10 4.07 4.08 2,500
03/04/24 13:26:54 4.10 4.07 4.08 1,500
03/04/24 13:19:48 4.09 4.08 4.09 1,500
03/04/24 13:05:37 4.0615 4.06 4.07 1,800
03/04/24 12:23:15 4.04 4.03 4.04 2,000
03/04/24 12:23:15 4.04 4.03 4.04 1,900
03/04/24 12:10:46 4.03 4.03 4.04 1,500
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:22:08 4.10 4.09 4.10 1,000
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:07:39 4.0807 4.08 4.09 1,300
03/04/24 11:04:09 4.09 4.10 4.11 1,600
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:58:46 4.0709 4.07 4.08 1,000
03/04/24 10:53:02 4.105 4.10 4.11 1,646
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:53:02 4.11 4.10 4.11 2,000
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:52:26 4.105 4.10 4.11 1,900
03/04/24 10:52:25 4.10 4.10 4.11 1,600
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:45:20 4.035 4.03 4.04 1,200
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:32:02 4.005 4.00 4.01 1,000
03/04/24 10:32:02 4.005 4.00 4.01 2,100
03/04/24 10:31:34 3.9999 3.99 4.00 1,800
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:29:40 3.96 3.95 3.96 1,200
03/04/24 10:29:40 3.958 3.95 3.96 1,200
03/04/24 10:28:15 3.97 3.98 3.99 1,000
03/04/24 10:28:15 3.97 3.98 3.99 2,200
03/04/24 10:14:22 4.0099 4.00 4.01 1,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:11:29 3.9766 3.97 3.98 1,000
03/04/24 10:08:34 3.9708 3.98 3.99 1,600
03/04/24 10:08:34 3.9708 3.98 3.99 1,300
03/04/24 10:07:03 3.9591 3.95 3.96 1,000
03/04/24 10:06:58 3.9508 3.95 3.96 1,100
03/04/24 10:06:34 3.94 3.92 3.93 1,200
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:48 3.94 3.94 3.95 1,000
03/04/24 10:03:34 3.95 3.94 3.95 2,000
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:54 3.946 3.94 3.95 1,000
03/04/24 10:01:24 3.95 3.94 3.95 1,758
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 1,008
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:01:07 3.95 3.95 3.96 1,200
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
More data here:
https://investorshub.advfn.com/Xenas-Study-Hall-29911
Blocks >=1K
note large wash trade 16K at open
03/04/24 16:20:33 4.09 4.00 4.20 2,000
03/04/24 16:02:08 4.09 3.98 4.26 13,400
03/04/24 16:00:00 4.09 4.09 4.10 34,418
03/04/24 15:59:57 4.09 4.10 4.11 1,397
03/04/24 15:59:51 4.09 4.09 4.10 1,289
03/04/24 15:59:33 4.0992 4.09 4.10 2,000
03/04/24 15:59:33 4.095 4.09 4.10 1,604
03/04/24 15:59:04 4.095 4.09 4.10 1,600
03/04/24 15:59:04 4.095 4.09 4.10 1,400
03/04/24 15:59:04 4.10 4.09 4.10 2,102
03/04/24 15:58:22 4.095 4.09 4.10 1,100
03/04/24 15:55:00 4.085 4.09 4.10 3,727
03/04/24 15:54:40 4.09 4.08 4.09 2,454
03/04/24 15:52:56 4.08 4.08 4.09 1,100
03/04/24 15:49:09 4.10 4.09 4.10 1,267
03/04/24 15:49:09 4.09 4.09 4.10 2,200
03/04/24 15:47:17 4.10 4.10 4.11 2,000
03/04/24 15:46:07 4.11 4.11 4.12 2,100
03/04/24 15:44:25 4.13 4.13 4.14 1,400
03/04/24 15:40:12 4.14 4.12 4.13 3,300
03/04/24 15:32:30 4.15 4.15 4.16 1,000
03/04/24 15:25:42 4.17 4.17 4.18 1,900
03/04/24 15:25:01 4.1593 4.15 4.16 1,100
03/04/24 14:58:32 4.17 4.16 4.17 1,000
03/04/24 14:58:23 4.16 4.16 4.17 2,400
03/04/24 14:47:33 4.17 4.16 4.17 1,267
03/04/24 14:43:04 4.1785 4.17 4.18 2,000
03/04/24 14:41:12 4.1785 4.17 4.18 2,000
03/04/24 14:36:19 4.17 4.17 4.18 1,000
03/04/24 14:36:16 4.16 4.16 4.17 1,262
03/04/24 14:29:26 4.1501 4.15 4.16 9,000
03/04/24 14:26:23 4.155 4.14 4.15 1,300
03/04/24 14:26:23 4.1501 4.14 4.15 3,700
03/04/24 14:26:01 4.145 4.14 4.15 1,300
03/04/24 14:14:15 4.1492 4.14 4.15 3,000
03/04/24 13:53:12 4.121 4.12 4.13 1,000
03/04/24 13:46:21 4.12 4.11 4.12 1,000
03/04/24 13:32:27 4.1103 4.11 4.12 1,000
03/04/24 13:31:09 4.095 4.09 4.10 3,699
03/04/24 13:31:09 4.06 4.10 4.11 2,100
03/04/24 13:26:54 4.10 4.10 4.11 1,729
03/04/24 13:26:54 4.10 4.07 4.08 1,000
03/04/24 13:26:54 4.10 4.07 4.08 2,500
03/04/24 13:26:54 4.10 4.07 4.08 1,500
03/04/24 13:19:48 4.09 4.08 4.09 1,500
03/04/24 13:05:37 4.0615 4.06 4.07 1,800
03/04/24 12:23:15 4.04 4.03 4.04 2,000
03/04/24 12:23:15 4.04 4.03 4.04 1,900
03/04/24 12:10:46 4.03 4.03 4.04 1,500
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:22:08 4.10 4.09 4.10 1,000
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:07:39 4.0807 4.08 4.09 1,300
03/04/24 11:04:09 4.09 4.10 4.11 1,600
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:58:46 4.0709 4.07 4.08 1,000
03/04/24 10:53:02 4.105 4.10 4.11 1,646
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:53:02 4.11 4.10 4.11 2,000
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:52:26 4.105 4.10 4.11 1,900
03/04/24 10:52:25 4.10 4.10 4.11 1,600
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:45:20 4.035 4.03 4.04 1,200
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:32:02 4.005 4.00 4.01 1,000
03/04/24 10:32:02 4.005 4.00 4.01 2,100
03/04/24 10:31:34 3.9999 3.99 4.00 1,800
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:29:40 3.96 3.95 3.96 1,200
03/04/24 10:29:40 3.958 3.95 3.96 1,200
03/04/24 10:28:15 3.97 3.98 3.99 1,000
03/04/24 10:28:15 3.97 3.98 3.99 2,200
03/04/24 10:14:22 4.0099 4.00 4.01 1,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:11:29 3.9766 3.97 3.98 1,000
03/04/24 10:08:34 3.9708 3.98 3.99 1,600
03/04/24 10:08:34 3.9708 3.98 3.99 1,300
03/04/24 10:07:03 3.9591 3.95 3.96 1,000
03/04/24 10:06:58 3.9508 3.95 3.96 1,100
03/04/24 10:06:34 3.94 3.92 3.93 1,200
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:48 3.94 3.94 3.95 1,000
03/04/24 10:03:34 3.95 3.94 3.95 2,000
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:54 3.946 3.94 3.95 1,000
03/04/24 10:01:24 3.95 3.94 3.95 1,758
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 1,008
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:01:07 3.95 3.95 3.96 1,200
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
AVXL Blocks >=1K
see replied to post for earlier blocks
Historic Volume
03/04/24 5.33 5.35 4.98 5.11 1,010,291
03/01/24 5.19 5.4187 5.125 5.28 990,157
02/29/24 5.43 5.5076 5.115 5.14 1,003,136
02/28/24 5.26 5.3962 5.21 5.30 811,516
02/27/24 5.02 5.37 4.95 5.33 1,583,899
02/26/24 4.95 5.05 4.795 4.98 1,609,290
02/23/24 5.00 5.14 4.87 4.92 1,612,166
02/22/24 5.07 5.1199 4.95 5.01 1,862,210
02/21/24 5.38 5.44 5.04 5.08 1,360,342
02/20/24 5.60 5.665 5.32 5.36 1,083,108
02/16/24 5.74 5.82 5.63 5.67 785,961
02/15/24 5.88 5.97 5.64 5.83 862,044
02/14/24 5.68 5.91 5.5501 5.84 706,914
02/13/24 5.94 5.95 5.52 5.575 1,175,427
02/12/24 5.82 6.15 5.8108 6.14 972,878
Recent Blocks:
03/04/24 16:01:35 5.11 5.00 5.16 8,800
03/04/24 16:00:17 5.1596 5.00 5.16 1,000
03/04/24 16:00:16 5.11 5.00 5.16 1,500
03/04/24 16:00:16 5.11 5.00 5.16 2,800
03/04/24 16:00:16 5.11 5.00 5.16 3,800
03/04/24 16:00:16 5.12 5.00 5.16 8,523
03/04/24 16:00:02 5.12 5.00 5.16 2,154
03/04/24 16:00:00 5.12 5.10 5.16 96,272
03/04/24 15:59:47 5.12 5.11 5.12 1,677
03/04/24 15:58:36 5.12 5.11 5.12 2,100
03/04/24 15:58:36 5.12 5.11 5.12 1,060
03/04/24 15:54:40 5.085 5.08 5.09 7,391
03/04/24 15:50:04 5.095 5.10 5.11 3,574
03/04/24 15:50:01 5.095 5.11 5.12 5,684
03/04/24 15:46:02 5.095 5.09 5.10 1,034
03/04/24 15:44:17 5.1031 5.10 5.11 1,000
03/04/24 15:43:42 5.105 5.10 5.11 1,500
03/04/24 15:37:42 5.10 5.09 5.10 4,700
03/04/24 15:37:42 5.10 5.09 5.10 3,700
03/04/24 15:37:42 5.10 5.09 5.10 1,200
03/04/24 15:34:26 5.0901 5.09 5.10 1,300
03/04/24 15:33:24 5.1001 5.10 5.11 5,000
03/04/24 15:31:55 5.125 5.12 5.13 1,500
03/04/24 15:30:05 5.12 5.11 5.12 1,029
03/04/24 15:28:28 5.1297 5.12 5.13 1,000
03/04/24 15:25:27 5.1261 5.12 5.13 1,800
03/04/24 15:23:11 5.116 5.11 5.12 1,000
03/04/24 15:18:02 5.13 5.12 5.13 1,400
03/04/24 14:59:48 5.115 5.11 5.12 2,100
03/04/24 14:57:12 5.11 5.11 5.12 1,600
03/04/24 14:51:40 5.10 5.10 5.11 1,000
03/04/24 14:51:40 5.10 5.10 5.11 2,400
03/04/24 14:47:42 5.078 5.07 5.08 1,000
03/04/24 14:24:36 5.015 5.01 5.02 1,200
03/04/24 14:22:19 5.03 5.02 5.03 1,800
03/04/24 14:09:37 5.019 5.01 5.02 1,000
03/04/24 13:53:20 5.015 5.01 5.02 1,800
03/04/24 13:49:54 5.01 5.01 5.02 1,400
03/04/24 13:43:54 4.9995 4.99 5.00 1,000
03/04/24 13:37:57 5.0001 5.00 5.01 1,000
03/04/24 13:37:48 5.0091 5.00 5.01 1,800
03/04/24 13:31:39 5.0022 5.00 5.01 1,900
03/04/24 13:21:53 4.99 4.98 4.99 1,030
03/04/24 13:21:53 4.99 4.99 5.00 4,400
03/04/24 13:21:53 4.99 4.99 5.00 1,100
03/04/24 13:20:07 4.9912 4.99 5.00 2,000
03/04/24 13:16:59 5.00 5.00 5.01 2,100
03/04/24 13:16:13 5.00 5.00 5.01 1,941
03/04/24 13:14:28 5.00 5.00 5.01 1,900
03/04/24 13:14:28 5.00 5.00 5.01 2,000
03/04/24 13:09:40 5.005 5.00 5.01 1,000
03/04/24 13:08:57 5.004 5.00 5.01 1,000
03/04/24 13:07:21 5.0019 5.00 5.01 1,100
03/04/24 13:07:12 5.0099 5.00 5.01 1,000
03/04/24 13:07:09 5.0001 5.00 5.01 9,100
03/04/24 13:04:53 5.02 5.02 5.03 1,000
03/04/24 13:04:53 5.02 5.02 5.03 2,000
03/04/24 13:04:53 5.02 5.02 5.03 1,900
03/04/24 13:04:39 5.0212 5.02 5.03 2,000
03/04/24 13:04:35 5.0221 5.02 5.03 1,600
03/04/24 12:58:30 5.035 5.03 5.04 2,000
03/04/24 12:57:39 5.0399 5.03 5.04 4,000
03/04/24 12:53:51 5.025 5.02 5.03 1,000
03/04/24 12:46:02 5.03 5.03 5.04 1,035
03/04/24 12:42:10 5.03 5.02 5.03 2,800
03/04/24 12:39:17 5.0299 5.02 5.03 1,000
03/04/24 12:38:45 5.0285 5.02 5.03 1,000
03/04/24 12:24:25 5.055 5.05 5.06 1,105
03/04/24 12:08:58 5.08 5.08 5.09 1,300
03/04/24 12:08:58 5.08 5.08 5.09 6,800
03/04/24 11:53:22 5.1008 5.10 5.11 3,000
03/04/24 11:52:25 5.1062 5.10 5.11 1,000
03/04/24 11:30:49 5.054 5.05 5.06 1,200
03/04/24 11:27:36 5.0511 5.05 5.06 3,000
03/04/24 11:23:36 5.0593 5.05 5.06 2,000
03/04/24 11:17:21 5.07 5.07 5.08 9,000
03/04/24 11:11:07 5.0708 5.07 5.08 1,200
03/04/24 11:10:50 5.085 5.08 5.09 1,000
03/04/24 11:09:14 5.0801 5.08 5.09 1,500
03/04/24 11:00:05 5.06 5.06 5.07 1,000
03/04/24 10:59:38 5.07 5.06 5.07 2,000
03/04/24 10:58:55 5.06 5.06 5.07 2,700
03/04/24 10:58:44 5.0601 5.06 5.07 1,000
03/04/24 10:58:44 5.065 5.06 5.07 1,600
03/04/24 10:58:25 5.06 5.06 5.07 2,000
03/04/24 10:55:45 5.068 5.06 5.07 2,500
03/04/24 10:54:23 5.07 5.07 5.08 1,000
03/04/24 10:52:40 5.08 5.08 5.09 2,000
03/04/24 10:52:35 5.085 5.08 5.09 2,000
03/04/24 10:50:05 5.0791 5.07 5.08 1,100
03/04/24 10:44:07 5.05 5.05 5.06 1,000
03/04/24 10:43:43 5.0536 5.05 5.06 1,500
03/04/24 10:34:44 5.045 5.04 5.05 1,000
03/04/24 10:34:30 5.0483 5.04 5.05 1,000
03/04/24 10:32:32 5.02 5.04 5.05 4,900
03/04/24 10:32:32 5.02 5.04 5.05 2,300
03/04/24 10:32:32 5.03 5.04 5.05 2,000
03/04/24 10:32:32 5.03 5.04 5.05 1,500
03/04/24 10:32:32 5.04 5.04 5.05 1,200
03/04/24 10:31:27 5.04 5.04 5.05 1,500
03/04/24 10:31:23 5.05 5.05 5.06 1,800
03/04/24 10:28:23 5.06 5.09 5.10 8,500
03/04/24 10:28:23 5.06 5.09 5.10 3,000
03/04/24 10:28:23 5.07 5.09 5.10 1,100
03/04/24 10:28:23 5.07 5.09 5.10 2,000
03/04/24 10:26:01 5.1099 5.10 5.11 2,000
03/04/24 10:24:27 5.08 5.08 5.09 1,600
03/04/24 10:24:23 5.0806 5.08 5.09 2,000
03/04/24 10:24:16 5.09 5.08 5.09 1,900
03/04/24 10:20:13 5.065 5.06 5.07 2,000
03/04/24 10:20:06 5.0699 5.06 5.07 1,000
03/04/24 10:19:04 5.07 5.07 5.08 1,500
03/04/24 10:15:02 5.0861 5.08 5.09 1,200
03/04/24 10:14:32 5.0894 5.08 5.09 2,000
03/04/24 10:11:50 5.10 5.10 5.11 1,200
03/04/24 10:11:45 5.11 5.11 5.12 2,800
03/04/24 10:11:45 5.11 5.11 5.12 2,000
03/04/24 10:11:40 5.1113 5.11 5.12 2,800
03/04/24 10:06:55 5.0999 5.09 5.10 1,500
03/04/24 10:06:55 5.0999 5.09 5.10 1,600
03/04/24 10:06:55 5.0999 5.09 5.10 1,400
03/04/24 10:06:50 5.0801 5.08 5.09 4,500
03/04/24 10:04:28 5.06 5.07 5.08 3,300
03/04/24 10:02:44 5.0786 5.07 5.08 2,600
03/04/24 10:00:44 5.0794 5.07 5.08 1,000
03/04/24 10:00:36 5.0769 5.07 5.08 1,500
03/04/24 10:00:07 5.09 5.09 5.10 1,300
03/04/24 10:00:07 5.09 5.09 5.10 1,500
03/04/24 09:58:53 5.105 5.10 5.11 1,000
03/04/24 09:55:42 5.075 5.07 5.08 3,000
03/04/24 09:54:01 5.0801 5.08 5.09 7,600
03/04/24 09:53:20 5.094 5.09 5.10 1,000
03/04/24 09:51:56 5.1114 5.12 5.13 2,000
03/04/24 09:51:51 5.13 5.13 5.14 5,100
03/04/24 09:51:51 5.13 5.13 5.14 3,000
03/04/24 09:49:40 5.1499 5.14 5.15 2,500
03/04/24 09:47:17 5.1426 5.14 5.15 3,400
03/04/24 09:46:59 5.1299 5.12 5.13 2,500
03/04/24 09:44:47 5.10 5.10 5.11 1,000
03/04/24 09:41:55 5.145 5.14 5.15 1,000
03/04/24 09:38:19 5.19 5.19 5.20 1,100
03/04/24 09:38:00 5.20 5.20 5.21 1,000
03/04/24 09:38:00 5.20 5.20 5.21 1,000
03/04/24 09:35:27 5.2511 5.25 5.26 2,000
03/04/24 09:30:01 5.33 5.20 5.33 16,000
03/04/24 08:00:05 5.25 5.20 5.25 4,900
03/01/24 16:02:20 5.28 5.20 5.40 9,300
03/01/24 16:01:55 5.28 5.20 5.40 8,200
03/01/24 16:01:23 5.28 5.20 5.40 2,100
03/01/24 16:00:00 5.26 5.25 5.28 148,021
03/01/24 15:59:52 5.26 5.27 5.28 6,115
03/01/24 15:59:51 5.26 5.26 5.27 2,379
03/01/24 15:58:15 5.265 5.26 5.27 1,157
03/01/24 15:56:26 5.27 5.26 5.27 1,510
03/01/24 15:52:12 5.26 5.25 5.26 2,700
03/01/24 15:51:07 5.255 5.25 5.26 1,400
03/01/24 15:49:20 5.267 5.26 5.27 1,000
03/01/24 15:48:39 5.265 5.26 5.27 2,000
03/01/24 15:47:11 5.249 5.24 5.25 2,100
03/01/24 15:39:57 5.2402 5.24 5.25 2,700
03/01/24 15:38:07 5.25 5.25 5.26 2,500
03/01/24 15:32:17 5.295 5.29 5.30 1,210
03/01/24 15:28:34 5.3099 5.30 5.31 1,200
03/01/24 15:25:27 5.309 5.30 5.31 1,000
03/01/24 15:18:30 5.30 5.30 5.31 1,500
03/01/24 15:13:16 5.2811 5.28 5.29 3,200
03/01/24 15:12:31 5.3012 5.30 5.31 5,000
03/01/24 15:12:20 5.3011 5.30 5.31 5,000
03/01/24 15:11:18 5.30 5.31 5.32 2,000
03/01/24 15:10:53 5.31 5.32 5.33 1,100
03/01/24 15:07:16 5.34 5.34 5.35 1,000
03/01/24 14:51:46 5.38 5.37 5.38 1,187
03/01/24 14:51:46 5.3801 5.38 5.39 1,400
03/01/24 14:19:44 5.345 5.35 5.36 1,156
03/01/24 14:09:39 5.3211 5.32 5.33 1,700
03/01/24 14:05:48 5.33 5.32 5.33 1,700
03/01/24 13:57:58 5.33 5.32 5.33 1,000
03/01/24 13:57:58 5.33 5.32 5.33 1,100
03/01/24 13:57:58 5.33 5.32 5.33 1,100
03/01/24 13:57:18 5.325 5.32 5.33 1,700
03/01/24 13:56:49 5.3203 5.32 5.33 2,700
03/01/24 13:48:38 5.32 5.31 5.32 4,600
03/01/24 13:48:37 5.31 5.31 5.32 1,313
03/01/24 13:48:37 5.315 5.31 5.32 1,100
03/01/24 13:34:22 5.32 5.31 5.32 1,000
03/01/24 13:29:20 5.315 5.31 5.32 1,100
03/01/24 13:29:20 5.315 5.31 5.32 1,900
03/01/24 13:26:41 5.315 5.31 5.32 1,000
03/01/24 13:26:34 5.30 5.29 5.30 5,100
03/01/24 13:26:00 5.29 5.29 5.30 1,000
03/01/24 13:05:10 5.305 5.30 5.31 1,100
03/01/24 13:04:24 5.31 5.30 5.31 1,018
03/01/24 13:03:33 5.30 5.33 5.34 10,700
03/01/24 13:01:50 5.33 5.33 5.34 1,286
03/01/24 13:01:50 5.33 5.35 5.36 5,500
03/01/24 13:01:50 5.33 5.35 5.36 2,900
03/01/24 13:01:50 5.33 5.35 5.36 1,200
03/01/24 13:01:50 5.34 5.35 5.36 1,000
03/01/24 13:00:02 5.37 5.36 5.37 1,146
03/01/24 13:00:01 5.37 5.39 5.40 10,900
03/01/24 12:58:39 5.39 5.40 5.41 2,300
03/01/24 12:58:38 5.405 5.40 5.41 4,200
03/01/24 12:58:38 5.405 5.40 5.41 4,200
03/01/24 12:49:35 5.40 5.39 5.40 1,000
03/01/24 12:49:20 5.39 5.38 5.39 1,300
03/01/24 12:49:16 5.38 5.37 5.38 3,900
03/01/24 12:46:18 5.3767 5.37 5.38 1,800
03/01/24 12:43:41 5.38 5.37 5.38 1,072
03/01/24 12:34:06 5.38 5.37 5.38 1,000
03/01/24 12:34:06 5.3781 5.37 5.38 1,800
03/01/24 12:32:34 5.3778 5.37 5.38 1,000
03/01/24 12:30:35 5.3701 5.37 5.38 1,500
03/01/24 12:28:59 5.375 5.37 5.38 1,000
03/01/24 12:27:18 5.37 5.36 5.37 1,100
03/01/24 12:27:18 5.37 5.36 5.37 1,000
03/01/24 12:27:18 5.37 5.36 5.37 1,200
03/01/24 12:26:33 5.3677 5.36 5.37 7,000
03/01/24 12:11:19 5.34 5.33 5.34 1,000
03/01/24 12:11:19 5.34 5.33 5.34 1,000
03/01/24 12:08:26 5.33 5.33 5.34 2,900
03/01/24 12:08:26 5.33 5.33 5.34 2,600
03/01/24 12:02:23 5.32 5.31 5.32 2,000
03/01/24 11:50:49 5.3442 5.35 5.36 5,400
03/01/24 11:42:19 5.38 5.37 5.38 1,000
03/01/24 11:42:19 5.38 5.37 5.38 1,300
03/01/24 11:38:03 5.39 5.39 5.40 1,000
03/01/24 11:37:13 5.39 5.38 5.39 2,000
03/01/24 11:36:43 5.3885 5.38 5.39 1,100
03/01/24 11:31:49 5.3807 5.38 5.39 3,000
03/01/24 11:31:40 5.3807 5.38 5.39 1,500
03/01/24 11:29:28 5.3899 5.38 5.39 1,000
03/01/24 11:29:10 5.385 5.38 5.39 1,088
03/01/24 11:23:21 5.3906 5.39 5.40 2,000
03/01/24 11:19:30 5.405 5.40 5.41 1,100
03/01/24 11:19:16 5.39 5.39 5.40 1,000
03/01/24 11:18:34 5.40 5.41 5.42 9,600
03/01/24 11:18:23 5.4187 5.41 5.42 1,000
03/01/24 11:17:35 5.39 5.38 5.39 1,500
03/01/24 11:17:07 5.385 5.38 5.39 1,000
03/01/24 11:15:49 5.3872 5.38 5.39 1,000
03/01/24 11:13:35 5.38 5.37 5.38 1,200
03/01/24 11:06:25 5.3401 5.34 5.35 1,000
03/01/24 11:06:18 5.345 5.34 5.35 1,000
03/01/24 10:56:40 5.3306 5.33 5.34 2,000
03/01/24 10:51:23 5.36 5.35 5.36 2,900
03/01/24 10:51:17 5.3509 5.35 5.36 2,000
03/01/24 10:50:53 5.341 5.34 5.35 1,100
03/01/24 10:50:53 5.341 5.34 5.35 1,800
03/01/24 10:33:42 5.28 5.26 5.27 4,200
03/01/24 10:26:41 5.2795 5.27 5.28 1,100
03/01/24 10:24:33 5.251 5.25 5.26 2,000
03/01/24 10:24:01 5.2501 5.25 5.26 1,700
03/01/24 10:22:02 5.256 5.25 5.26 1,000
03/01/24 10:18:07 5.2209 5.22 5.23 1,300
03/01/24 10:12:15 5.2201 5.22 5.23 1,800
03/01/24 10:07:05 5.2457 5.24 5.25 1,000
03/01/24 10:01:37 5.21 5.21 5.23 1,000
03/01/24 09:56:51 5.2071 5.20 5.21 1,000
03/01/24 09:56:03 5.1955 5.19 5.20 1,000
03/01/24 09:55:26 5.2011 5.20 5.21 2,000
03/01/24 09:53:00 5.2099 5.20 5.21 2,400
03/01/24 09:49:58 5.18 5.17 5.18 1,000
03/01/24 09:48:32 5.175 5.16 5.17 1,000
03/01/24 09:46:41 5.1648 5.16 5.17 1,000
03/01/24 09:42:43 5.1702 5.17 5.18 1,000
03/01/24 09:36:17 5.175 5.17 5.18 1,000
03/01/24 09:34:16 5.16 5.18 5.20 2,700
03/01/24 09:33:47 5.1701 5.17 5.20 1,000
03/01/24 09:30:01 5.19 5.12 5.37 5,400
03/01/24 08:00:04 5.24 5.13 5.19 1,000
02/29/24 16:20:00 5.14 5.13 5.22 2,300
02/29/24 16:02:49 5.14 5.11 5.18 3,700
02/29/24 16:02:06 5.14 5.11 5.18 8,200
02/29/24 16:00:10 5.14 5.11 5.18 3,000
02/29/24 16:00:10 5.15 5.11 5.18 3,684
02/29/24 16:00:00 5.15 5.11 5.15 231,608
02/29/24 15:59:53 5.15 5.14 5.15 9,702
02/29/24 15:59:52 5.15 5.15 5.16 2,976
02/29/24 15:59:50 5.15 5.15 5.16 1,322
02/29/24 15:59:00 5.15 5.15 5.16 2,947
02/29/24 15:58:03 5.16 5.15 5.16 1,275
02/29/24 15:58:01 5.16 5.16 5.17 2,799
02/29/24 15:41:04 5.1587 5.15 5.16 6,800
02/29/24 15:38:49 5.1632 5.16 5.17 1,000
02/29/24 15:36:40 5.1699 5.16 5.17 3,800
02/29/24 15:28:30 5.1623 5.16 5.17 1,000
02/29/24 15:24:21 5.17 5.15 5.16 2,000
02/29/24 15:18:04 5.1499 5.14 5.15 3,500
02/29/24 15:03:00 5.1499 5.14 5.15 1,000
02/29/24 15:02:10 5.14 5.14 5.15 1,000
02/29/24 14:56:13 5.14 5.13 5.14 1,085
02/29/24 14:41:35 5.1501 5.15 5.16 1,900
02/29/24 14:41:35 5.1501 5.15 5.16 1,000
02/29/24 14:41:11 5.15 5.15 5.16 1,000
02/29/24 14:33:38 5.1721 5.17 5.18 3,000
02/29/24 14:26:46 5.14 5.14 5.15 3,000
02/29/24 14:26:36 5.1411 5.14 5.15 3,000
02/29/24 14:26:25 5.1411 5.14 5.15 4,000
02/29/24 14:26:09 5.145 5.16 5.17 1,300
02/29/24 14:22:55 5.1859 5.18 5.19 4,100
02/29/24 14:17:28 5.1806 5.18 5.19 2,500
02/29/24 14:02:27 5.1989 5.19 5.20 1,900
02/29/24 14:01:01 5.1997 5.19 5.20 1,000
02/29/24 14:00:12 5.1988 5.19 5.20 1,000
02/29/24 13:59:49 5.19 5.19 5.20 1,000
02/29/24 13:59:06 5.19 5.19 5.20 1,000
02/29/24 13:53:58 5.1901 5.19 5.20 1,400
02/29/24 13:53:37 5.1886 5.18 5.19 2,600
02/29/24 13:53:37 5.1886 5.18 5.19 1,300
02/29/24 13:46:04 5.2099 5.20 5.21 1,000
02/29/24 13:30:14 5.2423 5.24 5.25 1,000
02/29/24 13:25:08 5.2399 5.23 5.24 1,000
02/29/24 13:18:00 5.26 5.26 5.27 1,397
02/29/24 13:16:21 5.28 5.27 5.28 1,900
02/29/24 13:04:00 5.2501 5.25 5.26 1,000
02/29/24 13:00:58 5.2414 5.24 5.25 3,000
02/29/24 12:59:32 5.2501 5.25 5.26 2,200
02/29/24 12:59:19 5.2507 5.25 5.26 2,000
02/29/24 12:59:01 5.2511 5.25 5.26 2,900
02/29/24 12:58:43 5.251 5.25 5.26 2,000
02/29/24 12:57:53 5.25 5.25 5.26 1,000
02/29/24 12:56:40 5.2611 5.26 5.27 3,000
02/29/24 12:53:56 5.25 5.24 5.25 1,089
02/29/24 12:53:51 5.2198 5.21 5.22 2,000
02/29/24 12:46:44 5.22 5.22 5.23 1,200
02/29/24 12:42:42 5.2321 5.23 5.24 1,500
02/29/24 12:42:41 5.235 5.23 5.24 1,500
02/29/24 12:42:40 5.2306 5.23 5.24 1,400
02/29/24 12:42:38 5.2301 5.23 5.24 1,500
02/29/24 12:32:31 5.23 5.23 5.24 2,900
02/29/24 12:26:20 5.25 5.25 5.26 2,000
02/29/24 12:08:10 5.235 5.24 5.25 1,500
02/29/24 12:07:52 5.25 5.25 5.26 1,500
02/29/24 12:06:37 5.2593 5.25 5.26 2,000
02/29/24 11:58:45 5.24 5.24 5.25 2,800
02/29/24 11:56:50 5.235 5.23 5.24 1,000
02/29/24 11:56:38 5.239 5.23 5.24 1,000
02/29/24 11:48:20 5.2381 5.23 5.24 1,000
02/29/24 11:45:14 5.23 5.22 5.23 1,000
02/29/24 11:44:34 5.24 5.23 5.24 1,083
02/29/24 11:42:35 5.24 5.24 5.25 2,900
02/29/24 11:41:05 5.25 5.25 5.26 1,100
02/29/24 11:37:38 5.2699 5.26 5.27 1,200
02/29/24 11:32:36 5.275 5.27 5.28 1,000
02/29/24 11:21:34 5.3294 5.32 5.33 1,900
02/29/24 11:20:26 5.3299 5.32 5.33 1,900
02/29/24 11:18:21 5.3199 5.31 5.32 1,900
02/29/24 11:13:06 5.354 5.35 5.36 1,000
02/29/24 11:10:40 5.355 5.35 5.36 1,500
02/29/24 11:10:39 5.35 5.35 5.36 1,500
02/29/24 11:08:07 5.3989 5.39 5.40 1,000
02/29/24 10:52:03 5.4265 5.42 5.43 1,600
02/29/24 10:49:56 5.4406 5.44 5.45 1,000
02/29/24 10:47:40 5.45 5.46 5.47 3,700
02/29/24 10:41:54 5.4198 5.41 5.42 2,000
02/29/24 10:37:24 5.43 5.43 5.44 1,900
02/29/24 10:36:07 5.4299 5.42 5.43 1,000
02/29/24 10:29:12 5.45 5.44 5.45 1,200
02/29/24 10:29:12 5.45 5.44 5.45 1,200
02/29/24 10:24:46 5.44 5.45 5.46 1,000
02/29/24 10:21:32 5.4591 5.45 5.46 1,000
02/29/24 10:21:03 5.47 5.47 5.48 20,300
02/29/24 10:21:03 5.47 5.47 5.48 8,600
02/29/24 10:19:36 5.47 5.47 5.48 1,291
02/29/24 10:10:17 5.4822 5.48 5.49 1,000
02/29/24 10:02:34 5.45 5.45 5.46 1,000
02/29/24 09:56:37 5.45 5.45 5.46 1,000
02/29/24 09:53:53 5.4799 5.47 5.48 2,000
02/29/24 09:50:18 5.50 5.49 5.50 1,000
02/29/24 09:49:39 5.50 5.50 5.51 3,000
02/29/24 09:49:01 5.4924 5.49 5.50 1,000
02/29/24 09:46:14 5.49 5.46 5.49 1,000
02/29/24 09:44:22 5.4601 5.46 5.47 1,100
02/29/24 09:40:12 5.50 5.49 5.50 1,512
02/29/24 09:40:12 5.50 5.45 5.46 2,900
02/29/24 09:40:09 5.4603 5.46 5.47 2,000
02/29/24 09:40:00 5.4588 5.45 5.46 1,500
02/29/24 09:37:57 5.46 5.45 5.47 1,000
02/29/24 09:36:33 5.42 5.41 5.42 1,600
02/29/24 09:36:20 5.4169 5.41 5.42 1,000
02/29/24 09:35:21 5.3898 5.38 5.39 2,700
02/29/24 09:35:03 5.40 5.40 5.42 1,500
02/29/24 09:34:16 5.41 5.40 5.42 1,000
02/29/24 09:32:55 5.455 5.45 5.46 1,000
02/29/24 09:32:09 5.47 5.46 5.47 1,200
02/29/24 09:31:18 5.4721 5.44 5.48 2,000
02/29/24 09:30:12 5.4401 5.44 5.48 2,000
02/29/24 09:30:01 5.46 5.41 5.45 9,900
02/28/24 16:20:00 5.30 5.21 5.38 1,100
02/28/24 16:01:56 5.30 5.26 5.34 4,100
02/28/24 16:00:04 5.30 5.26 5.34 3,907
02/28/24 16:00:00 5.30 5.29 5.33 91,326
02/28/24 15:59:58 5.30 5.30 5.32 1,175
02/28/24 15:59:55 5.30 5.31 5.32 1,878
02/28/24 15:59:15 5.30 5.30 5.31 1,100
02/28/24 15:55:06 5.315 5.31 5.32 1,192
02/28/24 15:54:47 5.3075 5.31 5.32 1,112
02/28/24 15:54:01 5.3083 5.30 5.31 2,100
02/28/24 15:52:43 5.305 5.30 5.31 1,100
02/28/24 15:48:54 5.325 5.32 5.33 2,100
02/28/24 15:35:08 5.33 5.33 5.34 1,280
02/28/24 15:22:48 5.34 5.33 5.34 1,900
02/28/24 15:06:30 5.35 5.34 5.35 1,000
02/28/24 14:33:40 5.301 5.30 5.31 1,000
02/28/24 14:30:47 5.305 5.30 5.31 1,141
02/28/24 14:18:34 5.319 5.31 5.32 4,100
02/28/24 14:18:05 5.31 5.31 5.32 1,000
02/28/24 14:16:29 5.3052 5.30 5.31 1,800
02/28/24 14:06:38 5.30 5.30 5.31 1,440
02/28/24 14:03:47 5.30 5.30 5.31 1,664
02/28/24 13:46:49 5.32 5.32 5.33 1,000
02/28/24 13:35:18 5.3024 5.30 5.31 1,500
02/28/24 13:33:27 5.30 5.30 5.31 2,100
02/28/24 13:33:27 5.301 5.30 5.31 2,100
02/28/24 13:33:19 5.30 5.30 5.31 1,000
02/28/24 13:33:19 5.30 5.30 5.31 1,200
02/28/24 13:33:14 5.30 5.31 5.32 2,600
02/28/24 13:33:14 5.30 5.31 5.32 1,300
02/28/24 13:26:02 5.305 5.30 5.31 2,000
02/28/24 12:52:20 5.266 5.26 5.27 1,300
02/28/24 12:49:42 5.2801 5.28 5.29 3,000
02/28/24 12:31:44 5.295 5.30 5.31 1,300
02/28/24 12:21:58 5.325 5.32 5.33 1,300
02/28/24 12:15:48 5.33 5.32 5.33 2,700
02/28/24 12:14:09 5.3206 5.32 5.33 2,000
02/28/24 12:09:16 5.3317 5.33 5.34 1,000
02/28/24 12:04:16 5.375 5.37 5.38 2,000
02/28/24 11:58:49 5.3267 5.32 5.33 1,500
02/28/24 11:33:22 5.32 5.32 5.33 3,000
02/28/24 11:33:22 5.32 5.32 5.33 1,700
02/28/24 11:33:22 5.32 5.32 5.33 2,300
02/28/24 11:33:21 5.325 5.32 5.33 1,039
02/28/24 11:08:57 5.3399 5.33 5.34 3,400
02/28/24 11:06:10 5.335 5.33 5.34 1,000
02/28/24 11:03:33 5.3308 5.33 5.34 1,500
02/28/24 11:03:25 5.3311 5.33 5.34 2,000
02/28/24 11:03:06 5.3354 5.33 5.34 2,000
02/28/24 10:44:14 5.31 5.31 5.32 1,800
02/28/24 10:42:24 5.3193 5.31 5.32 2,000
02/28/24 10:41:34 5.3205 5.32 5.33 3,000
02/28/24 10:41:22 5.3303 5.33 5.34 2,000
02/28/24 10:39:49 5.341 5.34 5.35 2,000
02/28/24 10:39:44 5.3401 5.34 5.35 1,000
02/28/24 10:39:44 5.345 5.34 5.35 1,900
02/28/24 10:39:23 5.3499 5.34 5.35 1,000
02/28/24 10:38:20 5.3599 5.35 5.36 1,300
02/28/24 10:34:01 5.3962 5.39 5.40 1,000
02/28/24 10:33:13 5.385 5.38 5.39 1,000
02/28/24 10:30:16 5.39 5.35 5.36 7,700
02/28/24 10:30:08 5.3594 5.35 5.36 2,000
02/28/24 10:28:08 5.3699 5.36 5.37 2,000
02/28/24 10:20:21 5.2899 5.28 5.29 1,000
02/28/24 10:17:05 5.32 5.32 5.33 1,200
02/28/24 10:17:05 5.32 5.32 5.33 2,700
02/28/24 10:16:55 5.32 5.31 5.32 2,200
02/28/24 10:16:55 5.32 5.31 5.32 1,700
02/28/24 10:13:26 5.32 5.32 5.33 2,000
02/28/24 10:10:17 5.31 5.30 5.31 2,800
02/28/24 10:09:56 5.3201 5.32 5.33 1,600
02/28/24 09:49:12 5.224 5.21 5.22 1,000
02/28/24 09:46:34 5.225 5.22 5.23 1,000
02/28/24 09:45:11 5.255 5.25 5.26 1,400
02/28/24 09:41:25 5.265 5.26 5.27 2,500
02/28/24 09:40:43 5.2598 5.25 5.26 1,700
02/28/24 09:40:08 5.2512 5.25 5.26 1,000
02/28/24 09:35:09 5.30 5.22 5.26 1,000
02/28/24 09:30:38 5.22 5.20 5.22 1,900
02/28/24 09:30:00 5.26 5.22 5.29 8,700
02/28/24 09:29:51 5.25 5.25 5.30 1,900
02/28/24 09:17:35 5.26 5.26 5.30 1,000
02/27/24 16:03:35 5.33 5.29 5.36 3,000
02/27/24 16:03:33 5.33 5.29 5.36 2,700
02/27/24 16:03:20 5.33 5.29 5.36 2,500
02/27/24 16:00:00 5.33 5.30 5.33 187,585
02/27/24 15:59:51 5.33 5.32 5.33 1,112
02/27/24 15:59:50 5.33 5.32 5.33 1,499
02/27/24 15:59:44 5.33 5.32 5.33 1,284
02/27/24 15:58:00 5.32 5.32 5.33 1,821
02/27/24 15:57:10 5.33 5.32 5.33 1,600
02/27/24 15:55:22 5.33 5.34 5.35 1,100
02/27/24 15:52:33 5.34 5.34 5.35 2,633
02/27/24 15:52:33 5.34 5.31 5.32 1,300
02/27/24 15:52:33 5.37 5.31 5.32 48,100
02/27/24 15:52:33 5.36 5.31 5.32 1,300
02/27/24 15:52:33 5.36 5.31 5.32 1,400
02/27/24 15:52:01 5.32 5.31 5.32 1,172
02/27/24 15:51:52 5.325 5.32 5.33 1,200
02/27/24 15:51:47 5.322 5.32 5.33 2,200
02/27/24 15:50:57 5.33 5.32 5.33 1,349
02/27/24 15:50:37 5.3399 5.33 5.34 1,000
02/27/24 15:49:45 5.335 5.33 5.34 1,217
02/27/24 15:45:25 5.32 5.32 5.33 1,253
02/27/24 15:45:25 5.3188 5.31 5.32 1,100
02/27/24 15:42:31 5.325 5.32 5.33 1,400
02/27/24 15:41:35 5.3203 5.32 5.33 2,500
02/27/24 15:41:02 5.325 5.32 5.33 1,909
02/27/24 15:40:58 5.3338 5.33 5.34 1,000
02/27/24 15:39:59 5.34 5.33 5.34 2,000
02/27/24 15:38:38 5.335 5.33 5.34 1,600
02/27/24 15:37:42 5.335 5.33 5.34 1,000
02/27/24 15:36:49 5.335 5.33 5.34 2,000
02/27/24 15:36:23 5.3399 5.33 5.34 2,500
02/27/24 15:28:21 5.2999 5.29 5.30 1,500
02/27/24 15:23:33 5.2819 5.28 5.29 2,000
02/27/24 15:23:33 5.2888 5.28 5.29 2,000
02/27/24 15:23:04 5.29 5.28 5.29 1,469
02/27/24 15:16:33 5.28 5.27 5.28 1,285
02/27/24 15:05:27 5.3001 5.30 5.31 1,500
02/27/24 15:04:54 5.2999 5.29 5.30 1,500
02/27/24 15:03:28 5.27 5.27 5.28 1,605
02/27/24 15:03:28 5.27 5.28 5.29 2,600
02/27/24 15:03:25 5.284 5.28 5.29 2,700
02/27/24 14:59:49 5.28 5.29 5.30 6,600
02/27/24 14:59:48 5.30 5.29 5.30 3,414
02/27/24 14:59:48 5.305 5.31 5.32 1,400
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 2,500
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,200
02/27/24 14:59:48 5.315 5.31 5.32 20,000
02/27/24 14:58:30 5.3159 5.31 5.32 1,000
02/27/24 14:58:10 5.3101 5.31 5.32 1,500
02/27/24 14:52:48 5.315 5.31 5.32 1,300
02/27/24 14:46:32 5.315 5.31 5.32 1,588
02/27/24 14:46:15 5.325 5.32 5.33 2,100
02/27/24 14:45:50 5.3201 5.32 5.33 2,300
02/27/24 14:45:07 5.3299 5.32 5.33 2,000
02/27/24 14:44:02 5.3199 5.31 5.32 3,000
02/27/24 14:38:28 5.295 5.29 5.30 1,600
02/27/24 14:36:09 5.285 5.28 5.29 1,005
02/27/24 14:36:09 5.28 5.27 5.28 1,000
02/27/24 14:29:38 5.2685 5.26 5.27 1,000
02/27/24 14:28:55 5.2709 5.27 5.28 1,000
02/27/24 14:28:24 5.2703 5.27 5.28 1,000
02/27/24 14:25:59 5.266 5.26 5.27 1,200
02/27/24 14:22:47 5.28 5.27 5.28 1,700
02/27/24 14:18:01 5.28 5.27 5.28 1,744
02/27/24 14:14:11 5.2693 5.26 5.27 1,000
02/27/24 14:11:50 5.2401 5.24 5.25 3,600
02/27/24 14:07:04 5.24 5.23 5.24 1,200
02/27/24 14:02:13 5.225 5.22 5.23 1,300
02/27/24 13:56:48 5.20 5.19 5.20 1,100
02/27/24 13:56:22 5.196 5.19 5.20 1,000
02/27/24 13:55:53 5.195 5.19 5.20 1,000
02/27/24 13:54:12 5.19 5.18 5.19 2,400
02/27/24 13:54:12 5.19 5.18 5.19 5,500
02/27/24 13:54:12 5.19 5.18 5.19 1,400
02/27/24 13:46:37 5.165 5.16 5.17 2,332
02/27/24 13:46:37 5.155 5.14 5.15 2,100
02/27/24 13:43:23 5.145 5.14 5.15 1,610
02/27/24 13:40:31 5.1499 5.14 5.15 1,400
02/27/24 13:38:45 5.1401 5.14 5.15 3,000
02/27/24 13:38:45 5.1401 5.14 5.15 2,900
02/27/24 13:33:52 5.15 5.14 5.15 2,000
02/27/24 13:33:52 5.15 5.14 5.15 2,900
02/27/24 13:21:22 5.1401 5.14 5.15 2,600
02/27/24 13:21:22 5.1401 5.14 5.15 1,400
02/27/24 13:21:18 5.1411 5.14 5.15 5,000
02/27/24 13:20:51 5.13 5.12 5.13 3,000
02/27/24 13:12:04 5.1415 5.14 5.15 1,300
02/27/24 13:09:58 5.1378 5.13 5.14 5,000
02/27/24 13:00:07 5.15 5.14 5.15 3,351
02/27/24 12:58:43 5.15 5.15 5.16 1,431
02/27/24 12:55:05 5.135 5.13 5.14 1,000
02/27/24 12:52:13 5.135 5.13 5.14 2,000
02/27/24 12:43:14 5.135 5.13 5.14 1,000
02/27/24 12:39:33 5.135 5.13 5.14 1,000
02/27/24 12:36:31 5.15 5.14 5.15 1,000
02/27/24 12:33:50 5.14 5.14 5.15 5,000
02/27/24 12:33:45 5.149 5.14 5.15 1,900
02/27/24 12:33:45 5.149 5.14 5.15 2,900
02/27/24 12:29:01 5.1409 5.14 5.15 3,800
02/27/24 12:29:01 5.1409 5.14 5.15 1,100
02/27/24 12:28:47 5.14 5.14 5.15 5,000
02/27/24 12:21:48 5.14 5.14 5.15 1,100
02/27/24 12:18:48 5.13 5.12 5.13 1,400
02/27/24 12:17:19 5.128 5.12 5.13 1,000
02/27/24 12:14:25 5.12 5.11 5.12 1,200
02/27/24 12:14:13 5.12 5.12 5.13 4,300
02/27/24 12:07:05 5.15 5.15 5.16 1,043
02/27/24 12:06:24 5.155 5.15 5.16 2,339
02/27/24 12:05:58 5.1713 5.17 5.18 2,400
02/27/24 12:05:58 5.1713 5.17 5.18 1,600
02/27/24 12:04:18 5.1962 5.19 5.20 1,900
02/27/24 12:02:17 5.22 5.20 5.21 1,007
02/27/24 12:02:16 5.22 5.18 5.19 16,900
02/27/24 12:01:44 5.18 5.18 5.19 1,467
02/27/24 11:57:16 5.18 5.18 5.19 1,514
02/27/24 11:57:16 5.18 5.16 5.17 1,000
02/27/24 11:57:11 5.1784 5.17 5.18 1,000
02/27/24 11:49:46 5.18 5.18 5.19 1,544
02/27/24 11:49:21 5.19 5.18 5.19 1,900
02/27/24 11:48:55 5.19 5.18 5.19 1,000
02/27/24 11:48:55 5.1834 5.18 5.19 4,000
02/27/24 11:47:06 5.19 5.18 5.19 1,000
02/27/24 11:44:40 5.2099 5.20 5.21 1,000
02/27/24 11:44:00 5.2063 5.20 5.21 1,000
02/27/24 11:43:15 5.22 5.22 5.23 1,255
02/27/24 11:42:46 5.205 5.20 5.21 1,000
02/27/24 11:42:29 5.2099 5.20 5.21 5,000
02/27/24 11:42:15 5.2002 5.20 5.21 2,100
02/27/24 11:40:57 5.1994 5.19 5.20 2,900
02/27/24 11:38:55 5.195 5.19 5.20 3,800
02/27/24 11:35:52 5.19 5.18 5.19 1,000
02/27/24 11:34:05 5.175 5.17 5.18 1,000
02/27/24 11:30:50 5.18 5.17 5.18 1,900
02/27/24 11:28:27 5.1639 5.16 5.17 1,000
02/27/24 11:25:38 5.125 5.12 5.13 4,500
02/27/24 11:25:29 5.1201 5.12 5.13 4,000
02/27/24 11:25:26 5.13 5.12 5.13 1,146
02/27/24 11:25:25 5.1224 5.12 5.13 5,000
02/27/24 11:25:15 5.12 5.11 5.12 1,200
02/27/24 11:25:15 5.12 5.11 5.12 2,300
02/27/24 11:24:29 5.11 5.10 5.11 1,470
02/27/24 11:24:29 5.10 5.08 5.09 1,500
02/27/24 11:24:29 5.09 5.08 5.09 1,000
02/27/24 11:19:18 5.076 5.07 5.08 1,000
02/27/24 11:08:50 5.04 5.04 5.05 1,054
02/27/24 11:06:27 5.0198 5.01 5.02 3,000
02/27/24 11:03:06 5.01 5.01 5.02 1,192
02/27/24 11:00:52 5.0005 5.00 5.01 3,000
02/27/24 11:00:35 4.9989 4.99 5.00 1,000
02/27/24 11:00:04 4.99 4.99 5.00 1,110
02/27/24 10:56:58 4.9881 4.98 4.99 1,000
02/27/24 10:51:21 4.99 4.99 5.00 1,601
02/27/24 10:49:42 4.9798 4.97 4.98 1,700
02/27/24 10:49:42 4.98 4.97 4.98 1,700
02/27/24 10:49:42 4.9799 4.97 4.98 1,400
02/27/24 10:46:44 4.9699 4.96 4.97 1,000
02/27/24 10:44:04 4.975 4.97 4.98 1,000
02/27/24 10:43:09 4.975 4.97 4.98 2,700
02/27/24 10:42:33 4.975 4.97 4.98 1,200
02/27/24 10:30:20 4.97 4.96 4.97 1,400
02/27/24 10:27:54 4.97 4.97 4.98 1,000
02/27/24 10:25:12 4.9801 4.98 4.99 3,500
02/27/24 10:23:59 5.00 4.99 5.00 1,000
02/27/24 10:20:07 5.0014 5.00 5.01 1,300
02/27/24 10:20:07 5.001 5.00 5.01 1,700
02/27/24 10:15:37 4.9798 4.97 4.98 2,400
02/27/24 10:12:00 4.9507 4.95 4.96 1,200
02/27/24 10:09:13 4.965 4.96 4.97 1,000
02/27/24 10:07:08 4.97 4.97 4.98 1,164
02/27/24 10:06:20 4.985 4.98 4.99 1,000
02/27/24 09:58:42 4.96 4.96 4.97 2,700
02/27/24 09:58:35 4.96 4.95 4.96 4,300
02/27/24 09:58:29 4.9587 4.95 4.96 1,100
02/27/24 09:57:01 4.955 4.95 4.96 3,400
02/27/24 09:56:26 4.985 4.98 4.99 1,000
02/27/24 09:56:26 4.9821 4.98 4.99 1,500
02/27/24 09:52:55 4.995 4.99 5.00 5,000
02/27/24 09:49:41 5.0199 5.01 5.02 1,500
02/27/24 09:46:33 4.984 4.98 4.99 1,100
02/27/24 09:40:21 5.0544 5.05 5.06 1,000
02/27/24 09:39:51 5.06 5.05 5.06 1,700
02/27/24 09:39:34 5.07 5.06 5.07 1,119
02/27/24 09:32:55 5.0651 5.02 5.07 3,000
02/27/24 09:32:48 5.02 5.04 5.08 1,100
02/27/24 09:30:01 5.02 5.02 5.08 15,300
02/27/24 07:48:34 5.05 4.98 5.05 1,000
02/26/24 16:20:00 4.98 4.90 5.05 1,500
02/26/24 16:01:28 4.98 4.94 5.01 1,100
02/26/24 16:00:02 4.985 4.94 5.01 1,026
02/26/24 16:00:00 4.985 4.94 4.98 1,266
02/26/24 16:00:00 4.985 4.97 4.98 118,665
02/26/24 15:59:49 4.985 4.97 4.98 2,006
02/26/24 15:59:48 4.985 4.97 4.98 19,689
02/26/24 15:59:19 4.98 4.98 4.99 1,000
02/26/24 15:57:54 4.995 4.99 5.00 1,500
02/26/24 15:56:05 4.995 4.99 5.00 1,000
02/26/24 15:55:13 5.00 5.00 5.01 1,200
02/26/24 15:55:13 5.00 5.00 5.01 1,400
02/26/24 15:55:13 5.00 5.00 5.01 1,400
02/26/24 15:54:41 5.01 5.01 5.02 1,700
02/26/24 15:54:40 5.005 5.01 5.02 15,072
02/26/24 15:53:42 5.005 5.00 5.01 3,219
02/26/24 15:53:42 5.00 5.00 5.01 1,100
02/26/24 15:53:42 5.00 5.00 5.01 1,000
02/26/24 15:53:35 5.005 5.00 5.01 1,000
02/26/24 15:47:29 5.005 5.00 5.01 1,731
02/26/24 15:44:09 5.005 5.00 5.01 1,300
02/26/24 15:42:51 5.005 5.00 5.01 1,100
02/26/24 15:41:02 5.005 5.00 5.01 1,000
02/26/24 15:40:53 5.0022 5.00 5.01 1,000
02/26/24 15:39:53 4.99 4.98 4.99 1,500
02/26/24 15:38:17 4.9809 4.98 4.99 3,300
02/26/24 15:38:17 4.9809 4.98 4.99 1,600
02/26/24 15:37:04 4.98 4.97 4.98 1,056
02/26/24 15:37:04 4.97 4.98 4.99 40,000
02/26/24 15:37:04 4.98 4.98 4.99 1,700
02/26/24 15:36:49 4.98 4.97 4.98 1,000
02/26/24 15:36:49 4.9799 4.97 4.98 1,000
02/26/24 15:32:49 4.975 4.97 4.98 1,538
02/26/24 15:31:22 4.985 4.98 4.99 3,000
02/26/24 15:18:36 4.97 4.96 4.97 2,476
02/26/24 15:08:16 4.9601 4.96 4.97 1,000
02/26/24 15:06:42 4.96 4.95 4.96 1,000
02/26/24 15:06:19 4.9599 4.95 4.96 1,700
02/26/24 15:05:43 4.9599 4.95 4.96 1,500
02/26/24 14:57:25 4.9501 4.95 4.96 3,000
02/26/24 14:50:08 4.95 4.95 4.96 1,015
02/26/24 14:50:08 4.9623 4.96 4.97 4,200
02/26/24 14:50:02 4.9611 4.96 4.97 5,000
02/26/24 14:36:33 4.94 4.93 4.94 1,000
02/26/24 14:34:57 4.9301 4.93 4.94 2,800
02/26/24 14:31:07 4.9499 4.94 4.95 3,000
02/26/24 14:29:57 4.95 4.94 4.95 1,000
02/26/24 14:24:37 4.955 4.95 4.96 2,000
02/26/24 14:22:51 4.95 4.94 4.95 1,000
02/26/24 14:13:04 4.94 4.93 4.94 1,100
02/26/24 14:11:12 4.935 4.93 4.94 1,212
02/26/24 14:11:12 4.94 4.94 4.95 3,600
02/26/24 14:09:29 4.955 4.95 4.96 1,000
02/26/24 14:07:30 4.9452 4.94 4.95 1,000
02/26/24 14:03:38 4.93 4.92 4.93 2,000
02/26/24 14:01:45 4.9211 4.92 4.93 1,300
02/26/24 14:01:40 4.921 4.92 4.93 3,000
02/26/24 14:01:36 4.9211 4.92 4.93 3,000
02/26/24 14:01:33 4.92 4.90 4.91 3,300
02/26/24 14:01:33 4.92 4.90 4.91 1,300
02/26/24 14:01:25 4.90 4.91 4.92 1,000
02/26/24 14:01:25 4.90 4.91 4.92 1,200
02/26/24 14:01:18 4.914 4.91 4.92 1,000
02/26/24 13:57:05 4.895 4.89 4.90 1,000
02/26/24 13:56:56 4.90 4.88 4.89 4,500
02/26/24 13:55:48 4.8802 4.88 4.89 1,200
02/26/24 13:55:21 4.885 4.88 4.89 1,617
02/26/24 13:50:52 4.865 4.86 4.87 21,200
02/26/24 13:49:38 4.86 4.85 4.86 1,200
02/26/24 13:48:53 4.855 4.85 4.86 1,400
02/26/24 13:48:50 4.855 4.85 4.86 1,200
02/26/24 13:38:31 4.87 4.87 4.88 2,600
02/26/24 13:38:09 4.8799 4.87 4.88 1,000
02/26/24 13:35:22 4.8497 4.84 4.85 1,500
02/26/24 13:32:11 4.8189 4.81 4.82 1,000
02/26/24 13:30:44 4.815 4.81 4.82 1,400
02/26/24 13:29:24 4.816 4.81 4.82 1,000
02/26/24 13:29:07 4.8187 4.81 4.82 2,900
02/26/24 13:27:22 4.82 4.81 4.82 2,083
02/26/24 13:27:21 4.81 4.80 4.81 1,400
02/26/24 13:27:21 4.81 4.80 4.81 1,300
02/26/24 13:26:46 4.795 4.80 4.81 1,396
02/26/24 13:25:21 4.825 4.82 4.83 1,280
02/26/24 13:25:02 4.8313 4.83 4.84 1,000
02/26/24 13:25:02 4.8313 4.83 4.84 2,400
02/26/24 13:23:35 4.8386 4.83 4.84 2,200
02/26/24 13:23:35 4.8386 4.83 4.84 2,700
02/26/24 13:20:12 4.8378 4.83 4.84 1,000
02/26/24 13:19:41 4.835 4.83 4.84 1,897
02/26/24 13:19:41 4.84 4.85 4.86 2,300
02/26/24 13:19:40 4.85 4.85 4.86 1,000
02/26/24 13:17:43 4.8528 4.85 4.86 1,000
02/26/24 13:14:04 4.855 4.85 4.86 1,000
02/26/24 13:13:45 4.8513 4.85 4.86 2,000
02/26/24 13:13:44 4.86 4.86 4.87 1,300
02/26/24 13:13:39 4.86 4.86 4.87 1,279
02/26/24 13:13:19 4.8824 4.88 4.89 1,100
02/26/24 13:07:40 4.885 4.88 4.89 2,400
02/26/24 13:01:40 4.88 4.88 4.89 3,560
02/26/24 12:59:21 4.89 4.88 4.89 1,300
02/26/24 12:58:29 4.881 4.88 4.89 1,900
02/26/24 12:57:09 4.8758 4.87 4.88 1,000
02/26/24 12:55:06 4.865 4.86 4.87 2,000
02/26/24 12:49:11 4.86 4.87 4.88 1,843
02/26/24 12:47:24 4.86 4.85 4.86 1,500
02/26/24 12:47:24 4.86 4.85 4.86 1,800
02/26/24 12:46:54 4.86 4.86 4.87 1,100
02/26/24 12:46:54 4.86 4.86 4.87 3,500
02/26/24 12:46:31 4.868 4.86 4.87 1,593
02/26/24 12:46:31 4.88 4.88 4.89 6,000
02/26/24 12:44:57 4.885 4.88 4.89 1,000
02/26/24 12:42:47 4.8899 4.88 4.89 3,000
02/26/24 12:42:11 4.885 4.88 4.89 4,700
02/26/24 12:42:11 4.8801 4.88 4.89 2,800
02/26/24 12:39:05 4.89 4.88 4.89 1,200
02/26/24 12:35:54 4.8886 4.88 4.89 2,500
02/26/24 12:35:54 4.8886 4.88 4.89 2,400
02/26/24 12:31:34 4.90 4.89 4.90 1,400
02/26/24 12:27:36 4.90 4.89 4.90 1,352
02/26/24 12:25:52 4.9011 4.90 4.91 3,000
02/26/24 12:23:48 4.905 4.90 4.91 3,600
02/26/24 12:19:24 4.905 4.90 4.91 1,000
02/26/24 12:17:45 4.9023 4.90 4.91 3,000
02/26/24 12:17:08 4.905 4.90 4.91 1,000
02/26/24 12:16:47 4.9001 4.90 4.91 1,000
02/26/24 12:12:19 4.905 4.90 4.91 1,000
02/26/24 12:11:53 4.90 4.89 4.90 1,300
02/26/24 12:00:40 4.9211 4.92 4.93 2,000
02/26/24 11:56:24 4.925 4.92 4.93 2,400
02/26/24 11:50:51 4.926 4.92 4.93 1,200
02/26/24 11:50:01 4.91 4.91 4.92 1,123
02/26/24 11:49:48 4.8971 4.89 4.90 1,200
02/26/24 11:47:04 4.90 4.89 4.90 1,500
02/26/24 11:44:01 4.895 4.89 4.90 1,600
02/26/24 11:38:31 4.91 4.91 4.92 1,395
02/26/24 11:38:31 4.91 4.92 4.93 11,000
02/26/24 11:32:12 4.9235 4.92 4.93 1,000
02/26/24 11:24:47 4.92 4.92 4.93 1,098
02/26/24 11:22:51 4.92 4.92 4.93 1,000
02/26/24 11:20:13 4.92 4.92 4.93 1,121
02/26/24 11:20:13 4.91 4.92 4.93 7,300
02/26/24 11:10:52 4.945 4.94 4.95 1,728
02/26/24 11:04:58 4.9501 4.95 4.96 1,100
02/26/24 11:02:53 4.9601 4.96 4.97 7,300
02/26/24 10:57:06 4.9401 4.94 4.95 1,200
02/26/24 10:56:41 4.9401 4.94 4.95 1,900
02/26/24 10:56:41 4.94 4.94 4.95 1,900
02/26/24 10:54:46 4.9429 4.94 4.95 1,000
02/26/24 10:52:54 4.945 4.94 4.95 4,500
02/26/24 10:52:47 4.9402 4.94 4.95 1,000
02/26/24 10:50:52 4.9401 4.94 4.95 3,000
02/26/24 10:50:52 4.94 4.94 4.95 3,000
02/26/24 10:48:14 4.94 4.94 4.95 1,030
02/26/24 10:48:14 4.9402 4.94 4.95 2,700
02/26/24 10:48:09 4.945 4.94 4.95 1,000
02/26/24 10:48:09 4.945 4.94 4.95 2,000
02/26/24 10:47:38 4.95 4.94 4.95 1,200
02/26/24 10:47:38 4.95 4.94 4.95 4,000
02/26/24 10:46:09 4.93 4.92 4.93 3,000
02/26/24 10:41:18 4.88 4.88 4.89 3,300
02/26/24 10:36:48 4.9094 4.90 4.91 1,200
02/26/24 10:35:56 4.9001 4.90 4.91 1,800
02/26/24 10:30:40 4.9008 4.90 4.91 3,000
02/26/24 10:29:48 4.9084 4.89 4.90 2,900
02/26/24 10:26:55 4.8886 4.88 4.89 1,000
02/26/24 10:26:51 4.89 4.90 4.91 1,100
02/26/24 10:26:51 4.89 4.90 4.91 2,800
02/26/24 10:26:21 4.90 4.90 4.91 1,014
02/26/24 10:25:38 4.90 4.91 4.92 3,000
02/26/24 10:25:38 4.90 4.91 4.92 2,900
02/26/24 10:25:06 4.92 4.91 4.92 1,000
02/26/24 10:22:14 4.9299 4.92 4.93 1,700
02/26/24 10:18:00 4.935 4.93 4.94 1,000
02/26/24 10:17:27 4.95 4.94 4.95 1,200
02/26/24 10:17:27 4.9499 4.94 4.95 1,200
02/26/24 10:17:27 4.9499 4.94 4.95 3,000
02/26/24 10:09:57 4.92 4.93 4.94 1,700
02/26/24 10:07:54 4.945 4.94 4.95 1,800
02/26/24 10:06:55 4.95 4.95 4.96 2,000
02/26/24 10:00:33 5.00 4.99 4.99 1,900
02/26/24 09:58:57 5.0092 5.00 5.01 2,000
02/26/24 09:58:18 5.005 5.00 5.01 2,000
02/26/24 09:54:12 4.995 5.00 5.01 1,189
02/26/24 09:54:05 4.99 4.98 4.99 1,100
02/26/24 09:50:01 5.0023 5.00 5.01 2,000
02/26/24 09:48:56 5.006 5.00 5.01 2,600
02/26/24 09:48:28 5.025 5.02 5.03 1,100
02/26/24 09:44:30 5.0102 5.01 5.02 1,500
02/26/24 09:44:15 5.01 5.01 5.02 1,507
02/26/24 09:43:59 5.005 5.00 5.01 1,100
02/26/24 09:43:35 5.015 5.01 5.02 2,300
02/26/24 09:41:11 5.015 5.02 5.03 1,053
02/26/24 09:40:41 5.015 5.01 5.02 1,500
02/26/24 09:39:00 5.04 5.02 5.03 1,200
02/26/24 09:37:13 4.9901 4.99 5.00 2,000
02/26/24 09:33:24 4.9699 4.95 4.97 1,000
02/26/24 09:33:00 4.9601 4.96 4.98 1,000
02/26/24 09:31:55 4.95 4.91 4.95 1,400
02/26/24 09:30:10 5.00 4.86 4.92 1,000
02/26/24 09:30:05 4.92 4.85 4.93 2,500
02/26/24 09:30:02 4.93 4.93 4.99 1,000
02/26/24 09:30:00 4.95 4.95 5.03 16,000
02/26/24 09:16:16 5.09 5.00 5.09 1,000
02/26/24 09:01:33 5.09 5.00 5.09 2,000
02/26/24 08:11:47 4.971 4.97 5.09 1,300
02/26/24 08:03:01 5.00 5.00 5.09 1,300
02/23/24 16:20:00 4.92 4.92 5.13 1,200
02/23/24 16:01:40 4.92 4.93 5.39 2,100
02/23/24 16:01:32 4.92 4.90 5.39 8,600
02/23/24 16:01:24 4.92 4.90 5.40 7,500
02/23/24 16:00:00 4.92 4.90 4.95 107,567
02/23/24 15:59:58 4.92 4.92 4.93 2,641
02/23/24 15:59:52 4.92 4.92 4.93 1,282
02/23/24 15:59:51 4.92 4.92 4.93 1,837
02/23/24 15:59:50 4.92 4.91 4.92 3,759
02/23/24 15:58:48 4.92 4.91 4.92 1,312
02/23/24 15:58:48 4.92 4.91 4.92 1,600
02/23/24 15:56:54 4.915 4.92 4.93 40,200
02/23/24 15:56:54 4.915 4.92 4.93 5,300
02/23/24 15:56:21 4.9201 4.92 4.93 1,100
02/23/24 15:56:05 4.93 4.92 4.93 1,000
02/23/24 15:55:00 4.93 4.92 4.93 9,154
02/23/24 15:54:47 4.9351 4.93 4.94 1,000
02/23/24 15:54:20 4.93 4.93 4.94 1,421
02/23/24 15:52:58 4.9267 4.92 4.93 1,000
02/23/24 15:51:55 4.92 4.91 4.92 1,600
02/23/24 15:51:11 4.915 4.91 4.92 1,000
02/23/24 15:51:07 4.92 4.91 4.92 2,152
02/23/24 15:51:07 4.92 4.92 4.93 1,200
02/23/24 15:50:51 4.9203 4.92 4.93 2,400
02/23/24 15:50:51 4.9203 4.92 4.93 1,400
02/23/24 15:50:07 4.92 4.91 4.92 1,000
02/23/24 15:50:07 4.92 4.91 4.92 1,300
02/23/24 15:50:03 4.915 4.91 4.92 1,001
02/23/24 15:46:18 4.915 4.91 4.92 1,000
02/23/24 15:45:28 4.92 4.91 4.92 1,876
02/23/24 15:45:28 4.92 4.91 4.92 1,200
02/23/24 15:45:20 4.9199 4.91 4.92 5,000
02/23/24 15:44:46 4.9167 4.91 4.92 1,000
02/23/24 15:42:04 4.91 4.91 4.92 1,200
02/23/24 15:32:05 4.925 4.92 4.93 1,218
02/23/24 15:32:05 4.935 4.93 4.94 1,000
02/23/24 15:32:05 4.9301 4.93 4.94 2,800
02/23/24 15:25:24 4.93 4.92 4.93 1,212
02/23/24 15:25:24 4.91 4.90 4.91 1,000
02/23/24 15:25:11 4.90 4.90 4.91 1,354
02/23/24 15:25:11 4.90 4.90 4.91 1,000
02/23/24 15:25:11 4.90 4.90 4.91 1,400
02/23/24 15:25:11 4.90 4.90 4.91 1,100
02/23/24 15:18:12 4.91 4.91 4.92 1,840
02/23/24 15:18:12 4.91 4.90 4.91 2,600
02/23/24 15:18:12 4.91 4.90 4.91 1,100
02/23/24 15:16:18 4.9059 4.90 4.91 2,000
02/23/24 15:16:13 4.905 4.90 4.91 2,500
02/23/24 15:12:20 4.915 4.91 4.92 1,000
02/23/24 15:05:51 4.905 4.90 4.91 2,400
02/23/24 15:03:31 4.915 4.91 4.92 1,000
02/23/24 14:59:35 4.919 4.91 4.92 2,000
02/23/24 14:59:12 4.9199 4.91 4.92 1,900
02/23/24 14:55:49 4.925 4.92 4.93 2,000
02/23/24 14:51:03 4.91 4.91 4.92 1,446
02/23/24 14:51:03 4.91 4.90 4.91 1,100
02/23/24 14:50:02 4.915 4.91 4.92 1,117
02/23/24 14:50:02 4.92 4.92 4.93 1,800
02/23/24 14:45:14 4.93 4.92 4.93 1,000
02/23/24 14:42:41 4.93 4.93 4.94 1,177
02/23/24 14:26:10 4.95 4.95 4.96 1,504
02/23/24 14:26:10 4.95 4.94 4.95 1,000
02/23/24 14:26:10 4.95 4.94 4.95 1,400
02/23/24 14:21:52 4.98 4.98 4.99 1,500
02/23/24 14:21:47 4.99 4.99 5.00 2,800
02/23/24 14:21:40 4.99 4.99 5.00 2,716
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 5.0011 5.00 5.01 1,800
02/23/24 14:21:35 5.005 5.00 5.01 1,100
02/23/24 14:21:26 5.00 5.00 5.01 3,000
02/23/24 14:14:24 5.0024 5.00 5.01 4,000
02/23/24 14:08:25 5.011 5.01 5.02 1,100
02/23/24 14:07:55 5.0115 5.01 5.02 1,000
02/23/24 14:00:34 5.00 4.99 5.00 1,200
02/23/24 14:00:10 5.005 5.00 5.01 1,000
02/23/24 13:56:17 5.03 5.02 5.03 1,800
02/23/24 13:50:30 5.03 5.03 5.04 2,520
02/23/24 13:49:44 5.035 5.03 5.04 1,200
02/23/24 13:40:47 5.045 5.04 5.05 1,000
02/23/24 13:40:09 5.0511 5.05 5.06 2,000
02/23/24 13:31:49 5.0001 5.00 5.01 2,000
02/23/24 13:30:49 5.00 5.00 5.00 1,387
02/23/24 13:30:49 5.00 4.99 5.00 3,900
02/23/24 13:30:49 5.00 4.99 5.00 1,300
02/23/24 13:30:20 5.01 5.02 5.03 1,000
02/23/24 13:30:05 5.0216 5.02 5.03 2,000
02/23/24 13:29:18 5.024 5.02 5.03 1,000
02/23/24 13:28:34 5.0268 5.02 5.03 1,000
02/23/24 13:28:16 5.0208 5.02 5.03 3,700
02/23/24 13:27:22 5.025 5.02 5.03 5,000
02/23/24 13:19:54 5.03 5.03 5.04 2,000
02/23/24 13:19:48 5.035 5.03 5.04 1,700
02/23/24 13:19:48 5.0308 5.03 5.04 1,200
02/23/24 13:14:29 5.025 5.03 5.04 1,539
02/23/24 13:14:29 5.03 5.02 5.03 1,300
02/23/24 13:05:37 5.0203 5.02 5.03 1,000
02/23/24 12:59:03 5.0503 5.05 5.06 1,000
02/23/24 12:58:13 5.058 5.05 5.06 1,000
02/23/24 12:56:20 5.06 5.05 5.06 1,200
02/23/24 12:56:20 5.06 5.05 5.06 1,600
02/23/24 12:55:53 5.055 5.05 5.06 3,700
02/23/24 12:55:52 5.0582 5.05 5.06 1,000
02/23/24 12:49:48 5.055 5.05 5.06 1,000
02/23/24 12:49:42 5.055 5.05 5.06 3,000
02/23/24 12:49:35 5.0613 5.06 5.07 2,000
02/23/24 12:44:03 5.0811 5.08 5.09 2,000
02/23/24 12:43:57 5.0811 5.08 5.09 3,000
02/23/24 12:43:48 5.10 5.10 5.11 2,600
02/23/24 12:43:47 5.10 5.10 5.11 2,200
02/23/24 12:35:59 5.1299 5.12 5.13 1,000
02/23/24 12:34:14 5.1108 5.11 5.12 1,200
02/23/24 12:34:14 5.1108 5.11 5.12 1,700
02/23/24 12:33:17 5.1164 5.11 5.12 1,000
02/23/24 12:32:16 5.12 5.11 5.12 1,200
02/23/24 12:32:08 5.10 5.09 5.10 1,400
02/23/24 12:32:08 5.10 5.09 5.10 1,800
02/23/24 12:30:21 5.075 5.07 5.08 2,700
02/23/24 12:28:38 5.0594 5.05 5.06 1,000
02/23/24 12:25:51 5.0677 5.06 5.07 5,000
02/23/24 12:25:51 5.06 5.06 5.07 5,300
02/23/24 12:21:08 5.085 5.08 5.09 1,000
02/23/24 12:19:03 5.0531 5.05 5.06 1,000
02/23/24 12:09:10 5.03 5.03 5.04 1,100
02/23/24 12:06:03 5.02 5.02 5.03 1,400
02/23/24 12:06:03 5.02 5.02 5.03 3,000
02/23/24 12:02:58 5.0004 5.00 5.01 4,800
02/23/24 11:57:20 5.005 5.00 5.01 1,000
02/23/24 11:55:23 5.00 4.99 5.00 4,300
02/23/24 11:52:57 4.99 4.99 5.00 1,000
02/23/24 11:51:46 4.99 4.98 4.99 6,500
02/23/24 11:51:46 4.99 4.98 4.99 1,000
02/23/24 11:51:35 4.9808 4.98 4.99 2,000
02/23/24 11:46:15 4.9702 4.97 4.98 2,000
02/23/24 11:45:35 4.9709 4.97 4.98 2,000
02/23/24 11:42:55 4.97 4.96 4.97 1,600
02/23/24 11:40:32 4.96 4.95 4.96 1,200
02/23/24 11:37:13 4.95 4.97 4.98 4,500
02/23/24 11:36:18 4.965 4.96 4.97 1,500
02/23/24 11:35:21 4.96 4.94 4.95 1,000
02/23/24 11:35:21 4.95 4.94 4.95 1,300
02/23/24 11:35:21 4.95 4.94 4.95 1,700
02/23/24 11:35:21 4.9499 4.94 4.95 1,100
02/23/24 11:35:21 4.95 4.94 4.95 1,100
02/23/24 11:35:05 4.9401 4.94 4.95 1,500
02/23/24 11:33:33 4.945 4.94 4.95 1,400
02/23/24 11:28:39 4.9411 4.94 4.95 3,200
02/23/24 11:25:14 4.9194 4.91 4.92 2,900
02/23/24 11:20:59 4.9096 4.90 4.91 1,800
02/23/24 11:09:06 4.909 4.90 4.91 1,000
02/23/24 11:07:53 4.91 4.89 4.90 6,200
02/23/24 11:04:00 4.90 4.90 4.91 1,078
02/23/24 11:04:00 4.90 4.89 4.90 1,000
02/23/24 11:03:42 4.90 4.90 4.91 2,900
02/23/24 11:03:42 4.90 4.90 4.91 5,500
02/23/24 11:00:58 4.91 4.90 4.91 2,200
02/23/24 11:00:28 4.90 4.89 4.90 1,100
02/23/24 11:00:28 4.90 4.89 4.90 1,200
02/23/24 10:58:10 4.8999 4.89 4.90 2,000
02/23/24 10:56:29 4.8999 4.89 4.90 2,000
02/23/24 10:56:24 4.89 4.89 4.90 1,000
02/23/24 10:54:54 4.8929 4.89 4.90 1,000
02/23/24 10:53:58 4.9016 4.90 4.91 1,000
02/23/24 10:53:38 4.904 4.90 4.91 2,000
02/23/24 10:50:49 4.9021 4.90 4.91 1,500
02/23/24 10:47:00 4.8989 4.89 4.90 1,000
02/23/24 10:46:06 4.90 4.89 4.90 1,400
02/23/24 10:43:20 4.895 4.89 4.90 1,000
02/23/24 10:42:41 4.8915 4.89 4.90 1,000
02/23/24 10:42:39 4.8973 4.89 4.90 1,600
02/23/24 10:42:15 4.895 4.89 4.90 2,613
02/23/24 10:42:15 4.90 4.89 4.90 1,000
02/23/24 10:42:15 4.90 4.89 4.90 3,000
02/23/24 10:42:15 4.90 4.89 4.90 14,200
02/23/24 10:42:15 4.90 4.89 4.90 3,500
02/23/24 10:42:15 4.90 4.89 4.90 2,000
02/23/24 10:42:05 4.895 4.89 4.90 1,000
02/23/24 10:41:04 4.90 4.89 4.90 6,700
02/23/24 10:41:03 4.90 4.89 4.90 1,511
02/23/24 10:41:03 4.90 4.88 4.89 6,600
02/23/24 10:41:03 4.89 4.88 4.89 1,400
02/23/24 10:41:03 4.89 4.88 4.89 1,300
02/23/24 10:38:26 4.895 4.89 4.90 1,600
02/23/24 10:36:09 4.895 4.89 4.90 1,000
02/23/24 10:34:57 4.895 4.89 4.90 2,279
02/23/24 10:33:36 4.891 4.89 4.90 1,800
02/23/24 10:33:23 4.8908 4.89 4.90 3,000
02/23/24 10:25:32 4.90 4.89 4.90 1,100
02/23/24 10:24:46 4.90 4.90 4.91 1,800
02/23/24 10:24:46 4.90 4.90 4.91 1,100
02/23/24 10:24:35 4.9075 4.90 4.91 1,696
02/23/24 10:24:35 4.91 4.90 4.91 1,400
02/23/24 10:24:35 4.91 4.90 4.91 1,500
02/23/24 10:22:27 4.905 4.90 4.91 1,000
02/23/24 10:21:18 4.9049 4.90 4.91 1,200
02/23/24 10:19:25 4.9012 4.90 4.91 1,000
02/23/24 10:13:56 4.90 4.89 4.90 4,300
02/23/24 10:12:53 4.90 4.90 4.91 1,000
02/23/24 10:12:20 4.9099 4.90 4.91 1,700
02/23/24 10:07:53 4.905 4.90 4.91 1,000
02/23/24 10:07:45 4.9001 4.90 4.91 1,000
02/23/24 10:05:31 4.9399 4.93 4.94 1,000
02/23/24 10:03:10 4.91 4.90 4.91 1,000
02/23/24 10:00:40 4.91 4.90 4.91 3,600
02/23/24 10:00:40 4.91 4.90 4.91 3,300
02/23/24 10:00:40 4.91 4.90 4.91 2,800
02/23/24 09:58:24 4.89 4.89 4.90 2,800
02/23/24 09:54:50 4.9201 4.92 4.93 1,500
02/23/24 09:51:13 4.89 4.88 4.89 1,600
02/23/24 09:51:02 4.89 4.89 4.90 4,400
02/23/24 09:51:02 4.89 4.89 4.90 4,300
02/23/24 09:44:40 4.9272 4.92 4.93 1,500
02/23/24 09:44:00 4.92 4.91 4.92 1,800
02/23/24 09:44:00 4.92 4.91 4.92 1,800
02/23/24 09:40:08 4.92 4.91 4.92 1,000
02/23/24 09:40:00 4.915 4.91 4.92 1,000
02/23/24 09:38:53 4.8895 4.88 4.89 1,000
02/23/24 09:36:18 4.90 4.90 4.91 1,000
02/23/24 09:36:18 4.90 4.90 4.91 2,000
02/23/24 09:36:15 4.9012 4.90 4.91 1,500
02/23/24 09:35:12 4.9243 4.92 4.93 1,600
02/23/24 09:34:50 4.943 4.94 4.95 1,600
02/23/24 09:34:41 4.945 4.94 4.95 3,300
02/23/24 09:33:56 4.95 4.95 4.96 1,400
02/23/24 09:33:51 4.9508 4.95 4.96 1,500
02/23/24 09:31:32 4.95 4.95 4.97 2,100
02/23/24 09:30:15 4.96 4.96 5.00 1,000
02/23/24 09:30:02 5.00 4.97 5.00 1,100
02/23/24 09:30:00 5.00 4.96 5.07 12,000
02/23/24 08:39:09 5.08 5.03 5.10 1,000
02/23/24 08:00:01 5.10 5.00 5.10 3,300
AVXL Blocks >=1K
Historic Volume
03/04/24 4.09 4.18 3.92 4.09 810,060
03/01/24 5.19 5.4187 5.125 5.28 990,157
02/29/24 5.43 5.5076 5.115 5.14 1,003,136
02/28/24 5.26 5.3962 5.21 5.30 811,516
02/27/24 5.02 5.37 4.95 5.33 1,583,899
02/26/24 4.95 5.05 4.795 4.98 1,609,290
02/23/24 5.00 5.14 4.87 4.92 1,612,166
02/22/24 5.07 5.1199 4.95 5.01 1,862,210
02/21/24 5.38 5.44 5.04 5.08 1,360,342
02/20/24 5.60 5.665 5.32 5.36 1,083,108
02/16/24 5.74 5.82 5.63 5.67 785,961
02/15/24 5.88 5.97 5.64 5.83 862,044
02/14/24 5.68 5.91 5.5501 5.84 706,914
02/13/24 5.94 5.95 5.52 5.575 1,175,427
02/12/24 5.82 6.15 5.8108 6.14 972,878
Recent Blocks:
03/04/24 16:01:35 5.11 5.00 5.16 8,800
03/04/24 16:00:17 5.1596 5.00 5.16 1,000
03/04/24 16:00:16 5.11 5.00 5.16 1,500
03/04/24 16:00:16 5.11 5.00 5.16 2,800
03/04/24 16:00:16 5.11 5.00 5.16 3,800
03/04/24 16:00:16 5.12 5.00 5.16 8,523
03/04/24 16:00:02 5.12 5.00 5.16 2,154
03/04/24 16:00:00 5.12 5.10 5.16 96,272
03/04/24 15:59:47 5.12 5.11 5.12 1,677
03/04/24 15:58:36 5.12 5.11 5.12 2,100
03/04/24 15:58:36 5.12 5.11 5.12 1,060
03/04/24 15:54:40 5.085 5.08 5.09 7,391
03/04/24 15:50:04 5.095 5.10 5.11 3,574
03/04/24 15:50:01 5.095 5.11 5.12 5,684
03/04/24 15:46:02 5.095 5.09 5.10 1,034
03/04/24 15:44:17 5.1031 5.10 5.11 1,000
03/04/24 15:43:42 5.105 5.10 5.11 1,500
03/04/24 15:37:42 5.10 5.09 5.10 4,700
03/04/24 15:37:42 5.10 5.09 5.10 3,700
03/04/24 15:37:42 5.10 5.09 5.10 1,200
03/04/24 15:34:26 5.0901 5.09 5.10 1,300
03/04/24 15:33:24 5.1001 5.10 5.11 5,000
03/04/24 15:31:55 5.125 5.12 5.13 1,500
03/04/24 15:30:05 5.12 5.11 5.12 1,029
03/04/24 15:28:28 5.1297 5.12 5.13 1,000
03/04/24 15:25:27 5.1261 5.12 5.13 1,800
03/04/24 15:23:11 5.116 5.11 5.12 1,000
03/04/24 15:18:02 5.13 5.12 5.13 1,400
03/04/24 14:59:48 5.115 5.11 5.12 2,100
03/04/24 14:57:12 5.11 5.11 5.12 1,600
03/04/24 14:51:40 5.10 5.10 5.11 1,000
03/04/24 14:51:40 5.10 5.10 5.11 2,400
03/04/24 14:47:42 5.078 5.07 5.08 1,000
03/04/24 14:24:36 5.015 5.01 5.02 1,200
03/04/24 14:22:19 5.03 5.02 5.03 1,800
03/04/24 14:09:37 5.019 5.01 5.02 1,000
03/04/24 13:53:20 5.015 5.01 5.02 1,800
03/04/24 13:49:54 5.01 5.01 5.02 1,400
03/04/24 13:43:54 4.9995 4.99 5.00 1,000
03/04/24 13:37:57 5.0001 5.00 5.01 1,000
03/04/24 13:37:48 5.0091 5.00 5.01 1,800
03/04/24 13:31:39 5.0022 5.00 5.01 1,900
03/04/24 13:21:53 4.99 4.98 4.99 1,030
03/04/24 13:21:53 4.99 4.99 5.00 4,400
03/04/24 13:21:53 4.99 4.99 5.00 1,100
03/04/24 13:20:07 4.9912 4.99 5.00 2,000
03/04/24 13:16:59 5.00 5.00 5.01 2,100
03/04/24 13:16:13 5.00 5.00 5.01 1,941
03/04/24 13:14:28 5.00 5.00 5.01 1,900
03/04/24 13:14:28 5.00 5.00 5.01 2,000
03/04/24 13:09:40 5.005 5.00 5.01 1,000
03/04/24 13:08:57 5.004 5.00 5.01 1,000
03/04/24 13:07:21 5.0019 5.00 5.01 1,100
03/04/24 13:07:12 5.0099 5.00 5.01 1,000
03/04/24 13:07:09 5.0001 5.00 5.01 9,100
03/04/24 13:04:53 5.02 5.02 5.03 1,000
03/04/24 13:04:53 5.02 5.02 5.03 2,000
03/04/24 13:04:53 5.02 5.02 5.03 1,900
03/04/24 13:04:39 5.0212 5.02 5.03 2,000
03/04/24 13:04:35 5.0221 5.02 5.03 1,600
03/04/24 12:58:30 5.035 5.03 5.04 2,000
03/04/24 12:57:39 5.0399 5.03 5.04 4,000
03/04/24 12:53:51 5.025 5.02 5.03 1,000
03/04/24 12:46:02 5.03 5.03 5.04 1,035
03/04/24 12:42:10 5.03 5.02 5.03 2,800
03/04/24 12:39:17 5.0299 5.02 5.03 1,000
03/04/24 12:38:45 5.0285 5.02 5.03 1,000
03/04/24 12:24:25 5.055 5.05 5.06 1,105
03/04/24 12:08:58 5.08 5.08 5.09 1,300
03/04/24 12:08:58 5.08 5.08 5.09 6,800
03/04/24 11:53:22 5.1008 5.10 5.11 3,000
03/04/24 11:52:25 5.1062 5.10 5.11 1,000
03/04/24 11:30:49 5.054 5.05 5.06 1,200
03/04/24 11:27:36 5.0511 5.05 5.06 3,000
03/04/24 11:23:36 5.0593 5.05 5.06 2,000
03/04/24 11:17:21 5.07 5.07 5.08 9,000
03/04/24 11:11:07 5.0708 5.07 5.08 1,200
03/04/24 11:10:50 5.085 5.08 5.09 1,000
03/04/24 11:09:14 5.0801 5.08 5.09 1,500
03/04/24 11:00:05 5.06 5.06 5.07 1,000
03/04/24 10:59:38 5.07 5.06 5.07 2,000
03/04/24 10:58:55 5.06 5.06 5.07 2,700
03/04/24 10:58:44 5.0601 5.06 5.07 1,000
03/04/24 10:58:44 5.065 5.06 5.07 1,600
03/04/24 10:58:25 5.06 5.06 5.07 2,000
03/04/24 10:55:45 5.068 5.06 5.07 2,500
03/04/24 10:54:23 5.07 5.07 5.08 1,000
03/04/24 10:52:40 5.08 5.08 5.09 2,000
03/04/24 10:52:35 5.085 5.08 5.09 2,000
03/04/24 10:50:05 5.0791 5.07 5.08 1,100
03/04/24 10:44:07 5.05 5.05 5.06 1,000
03/04/24 10:43:43 5.0536 5.05 5.06 1,500
03/04/24 10:34:44 5.045 5.04 5.05 1,000
03/04/24 10:34:30 5.0483 5.04 5.05 1,000
03/04/24 10:32:32 5.02 5.04 5.05 4,900
03/04/24 10:32:32 5.02 5.04 5.05 2,300
03/04/24 10:32:32 5.03 5.04 5.05 2,000
03/04/24 10:32:32 5.03 5.04 5.05 1,500
03/04/24 10:32:32 5.04 5.04 5.05 1,200
03/04/24 10:31:27 5.04 5.04 5.05 1,500
03/04/24 10:31:23 5.05 5.05 5.06 1,800
03/04/24 10:28:23 5.06 5.09 5.10 8,500
03/04/24 10:28:23 5.06 5.09 5.10 3,000
03/04/24 10:28:23 5.07 5.09 5.10 1,100
03/04/24 10:28:23 5.07 5.09 5.10 2,000
03/04/24 10:26:01 5.1099 5.10 5.11 2,000
03/04/24 10:24:27 5.08 5.08 5.09 1,600
03/04/24 10:24:23 5.0806 5.08 5.09 2,000
03/04/24 10:24:16 5.09 5.08 5.09 1,900
03/04/24 10:20:13 5.065 5.06 5.07 2,000
03/04/24 10:20:06 5.0699 5.06 5.07 1,000
03/04/24 10:19:04 5.07 5.07 5.08 1,500
03/04/24 10:15:02 5.0861 5.08 5.09 1,200
03/04/24 10:14:32 5.0894 5.08 5.09 2,000
03/04/24 10:11:50 5.10 5.10 5.11 1,200
03/04/24 10:11:45 5.11 5.11 5.12 2,800
03/04/24 10:11:45 5.11 5.11 5.12 2,000
03/04/24 10:11:40 5.1113 5.11 5.12 2,800
03/04/24 10:06:55 5.0999 5.09 5.10 1,500
03/04/24 10:06:55 5.0999 5.09 5.10 1,600
03/04/24 10:06:55 5.0999 5.09 5.10 1,400
03/04/24 10:06:50 5.0801 5.08 5.09 4,500
03/04/24 10:04:28 5.06 5.07 5.08 3,300
03/04/24 10:02:44 5.0786 5.07 5.08 2,600
03/04/24 10:00:44 5.0794 5.07 5.08 1,000
03/04/24 10:00:36 5.0769 5.07 5.08 1,500
03/04/24 10:00:07 5.09 5.09 5.10 1,300
03/04/24 10:00:07 5.09 5.09 5.10 1,500
03/04/24 09:58:53 5.105 5.10 5.11 1,000
03/04/24 09:55:42 5.075 5.07 5.08 3,000
03/04/24 09:54:01 5.0801 5.08 5.09 7,600
03/04/24 09:53:20 5.094 5.09 5.10 1,000
03/04/24 09:51:56 5.1114 5.12 5.13 2,000
03/04/24 09:51:51 5.13 5.13 5.14 5,100
03/04/24 09:51:51 5.13 5.13 5.14 3,000
03/04/24 09:49:40 5.1499 5.14 5.15 2,500
03/04/24 09:47:17 5.1426 5.14 5.15 3,400
03/04/24 09:46:59 5.1299 5.12 5.13 2,500
03/04/24 09:44:47 5.10 5.10 5.11 1,000
03/04/24 09:41:55 5.145 5.14 5.15 1,000
03/04/24 09:38:19 5.19 5.19 5.20 1,100
03/04/24 09:38:00 5.20 5.20 5.21 1,000
03/04/24 09:38:00 5.20 5.20 5.21 1,000
03/04/24 09:35:27 5.2511 5.25 5.26 2,000
03/04/24 09:30:01 5.33 5.20 5.33 16,000
03/04/24 08:00:05 5.25 5.20 5.25 4,900
03/01/24 16:02:20 5.28 5.20 5.40 9,300
03/01/24 16:01:55 5.28 5.20 5.40 8,200
03/01/24 16:01:23 5.28 5.20 5.40 2,100
03/01/24 16:00:00 5.26 5.25 5.28 148,021
03/01/24 15:59:52 5.26 5.27 5.28 6,115
03/01/24 15:59:51 5.26 5.26 5.27 2,379
03/01/24 15:58:15 5.265 5.26 5.27 1,157
03/01/24 15:56:26 5.27 5.26 5.27 1,510
03/01/24 15:52:12 5.26 5.25 5.26 2,700
03/01/24 15:51:07 5.255 5.25 5.26 1,400
03/01/24 15:49:20 5.267 5.26 5.27 1,000
03/01/24 15:48:39 5.265 5.26 5.27 2,000
03/01/24 15:47:11 5.249 5.24 5.25 2,100
03/01/24 15:39:57 5.2402 5.24 5.25 2,700
03/01/24 15:38:07 5.25 5.25 5.26 2,500
03/01/24 15:32:17 5.295 5.29 5.30 1,210
03/01/24 15:28:34 5.3099 5.30 5.31 1,200
03/01/24 15:25:27 5.309 5.30 5.31 1,000
03/01/24 15:18:30 5.30 5.30 5.31 1,500
03/01/24 15:13:16 5.2811 5.28 5.29 3,200
03/01/24 15:12:31 5.3012 5.30 5.31 5,000
03/01/24 15:12:20 5.3011 5.30 5.31 5,000
03/01/24 15:11:18 5.30 5.31 5.32 2,000
03/01/24 15:10:53 5.31 5.32 5.33 1,100
03/01/24 15:07:16 5.34 5.34 5.35 1,000
03/01/24 14:51:46 5.38 5.37 5.38 1,187
03/01/24 14:51:46 5.3801 5.38 5.39 1,400
03/01/24 14:19:44 5.345 5.35 5.36 1,156
03/01/24 14:09:39 5.3211 5.32 5.33 1,700
03/01/24 14:05:48 5.33 5.32 5.33 1,700
03/01/24 13:57:58 5.33 5.32 5.33 1,000
03/01/24 13:57:58 5.33 5.32 5.33 1,100
03/01/24 13:57:58 5.33 5.32 5.33 1,100
03/01/24 13:57:18 5.325 5.32 5.33 1,700
03/01/24 13:56:49 5.3203 5.32 5.33 2,700
03/01/24 13:48:38 5.32 5.31 5.32 4,600
03/01/24 13:48:37 5.31 5.31 5.32 1,313
03/01/24 13:48:37 5.315 5.31 5.32 1,100
03/01/24 13:34:22 5.32 5.31 5.32 1,000
03/01/24 13:29:20 5.315 5.31 5.32 1,100
03/01/24 13:29:20 5.315 5.31 5.32 1,900
03/01/24 13:26:41 5.315 5.31 5.32 1,000
03/01/24 13:26:34 5.30 5.29 5.30 5,100
03/01/24 13:26:00 5.29 5.29 5.30 1,000
03/01/24 13:05:10 5.305 5.30 5.31 1,100
03/01/24 13:04:24 5.31 5.30 5.31 1,018
03/01/24 13:03:33 5.30 5.33 5.34 10,700
03/01/24 13:01:50 5.33 5.33 5.34 1,286
03/01/24 13:01:50 5.33 5.35 5.36 5,500
03/01/24 13:01:50 5.33 5.35 5.36 2,900
03/01/24 13:01:50 5.33 5.35 5.36 1,200
03/01/24 13:01:50 5.34 5.35 5.36 1,000
03/01/24 13:00:02 5.37 5.36 5.37 1,146
03/01/24 13:00:01 5.37 5.39 5.40 10,900
03/01/24 12:58:39 5.39 5.40 5.41 2,300
03/01/24 12:58:38 5.405 5.40 5.41 4,200
03/01/24 12:58:38 5.405 5.40 5.41 4,200
03/01/24 12:49:35 5.40 5.39 5.40 1,000
03/01/24 12:49:20 5.39 5.38 5.39 1,300
03/01/24 12:49:16 5.38 5.37 5.38 3,900
03/01/24 12:46:18 5.3767 5.37 5.38 1,800
03/01/24 12:43:41 5.38 5.37 5.38 1,072
03/01/24 12:34:06 5.38 5.37 5.38 1,000
03/01/24 12:34:06 5.3781 5.37 5.38 1,800
03/01/24 12:32:34 5.3778 5.37 5.38 1,000
03/01/24 12:30:35 5.3701 5.37 5.38 1,500
03/01/24 12:28:59 5.375 5.37 5.38 1,000
03/01/24 12:27:18 5.37 5.36 5.37 1,100
03/01/24 12:27:18 5.37 5.36 5.37 1,000
03/01/24 12:27:18 5.37 5.36 5.37 1,200
03/01/24 12:26:33 5.3677 5.36 5.37 7,000
03/01/24 12:11:19 5.34 5.33 5.34 1,000
03/01/24 12:11:19 5.34 5.33 5.34 1,000
03/01/24 12:08:26 5.33 5.33 5.34 2,900
03/01/24 12:08:26 5.33 5.33 5.34 2,600
03/01/24 12:02:23 5.32 5.31 5.32 2,000
03/01/24 11:50:49 5.3442 5.35 5.36 5,400
03/01/24 11:42:19 5.38 5.37 5.38 1,000
03/01/24 11:42:19 5.38 5.37 5.38 1,300
03/01/24 11:38:03 5.39 5.39 5.40 1,000
03/01/24 11:37:13 5.39 5.38 5.39 2,000
03/01/24 11:36:43 5.3885 5.38 5.39 1,100
03/01/24 11:31:49 5.3807 5.38 5.39 3,000
03/01/24 11:31:40 5.3807 5.38 5.39 1,500
03/01/24 11:29:28 5.3899 5.38 5.39 1,000
03/01/24 11:29:10 5.385 5.38 5.39 1,088
03/01/24 11:23:21 5.3906 5.39 5.40 2,000
03/01/24 11:19:30 5.405 5.40 5.41 1,100
03/01/24 11:19:16 5.39 5.39 5.40 1,000
03/01/24 11:18:34 5.40 5.41 5.42 9,600
03/01/24 11:18:23 5.4187 5.41 5.42 1,000
03/01/24 11:17:35 5.39 5.38 5.39 1,500
03/01/24 11:17:07 5.385 5.38 5.39 1,000
03/01/24 11:15:49 5.3872 5.38 5.39 1,000
03/01/24 11:13:35 5.38 5.37 5.38 1,200
03/01/24 11:06:25 5.3401 5.34 5.35 1,000
03/01/24 11:06:18 5.345 5.34 5.35 1,000
03/01/24 10:56:40 5.3306 5.33 5.34 2,000
03/01/24 10:51:23 5.36 5.35 5.36 2,900
03/01/24 10:51:17 5.3509 5.35 5.36 2,000
03/01/24 10:50:53 5.341 5.34 5.35 1,100
03/01/24 10:50:53 5.341 5.34 5.35 1,800
03/01/24 10:33:42 5.28 5.26 5.27 4,200
03/01/24 10:26:41 5.2795 5.27 5.28 1,100
03/01/24 10:24:33 5.251 5.25 5.26 2,000
03/01/24 10:24:01 5.2501 5.25 5.26 1,700
03/01/24 10:22:02 5.256 5.25 5.26 1,000
03/01/24 10:18:07 5.2209 5.22 5.23 1,300
03/01/24 10:12:15 5.2201 5.22 5.23 1,800
03/01/24 10:07:05 5.2457 5.24 5.25 1,000
03/01/24 10:01:37 5.21 5.21 5.23 1,000
03/01/24 09:56:51 5.2071 5.20 5.21 1,000
03/01/24 09:56:03 5.1955 5.19 5.20 1,000
03/01/24 09:55:26 5.2011 5.20 5.21 2,000
03/01/24 09:53:00 5.2099 5.20 5.21 2,400
03/01/24 09:49:58 5.18 5.17 5.18 1,000
03/01/24 09:48:32 5.175 5.16 5.17 1,000
03/01/24 09:46:41 5.1648 5.16 5.17 1,000
03/01/24 09:42:43 5.1702 5.17 5.18 1,000
03/01/24 09:36:17 5.175 5.17 5.18 1,000
03/01/24 09:34:16 5.16 5.18 5.20 2,700
03/01/24 09:33:47 5.1701 5.17 5.20 1,000
03/01/24 09:30:01 5.19 5.12 5.37 5,400
03/01/24 08:00:04 5.24 5.13 5.19 1,000
02/29/24 16:20:00 5.14 5.13 5.22 2,300
02/29/24 16:02:49 5.14 5.11 5.18 3,700
02/29/24 16:02:06 5.14 5.11 5.18 8,200
02/29/24 16:00:10 5.14 5.11 5.18 3,000
02/29/24 16:00:10 5.15 5.11 5.18 3,684
02/29/24 16:00:00 5.15 5.11 5.15 231,608
02/29/24 15:59:53 5.15 5.14 5.15 9,702
02/29/24 15:59:52 5.15 5.15 5.16 2,976
02/29/24 15:59:50 5.15 5.15 5.16 1,322
02/29/24 15:59:00 5.15 5.15 5.16 2,947
02/29/24 15:58:03 5.16 5.15 5.16 1,275
02/29/24 15:58:01 5.16 5.16 5.17 2,799
02/29/24 15:41:04 5.1587 5.15 5.16 6,800
02/29/24 15:38:49 5.1632 5.16 5.17 1,000
02/29/24 15:36:40 5.1699 5.16 5.17 3,800
02/29/24 15:28:30 5.1623 5.16 5.17 1,000
02/29/24 15:24:21 5.17 5.15 5.16 2,000
02/29/24 15:18:04 5.1499 5.14 5.15 3,500
02/29/24 15:03:00 5.1499 5.14 5.15 1,000
02/29/24 15:02:10 5.14 5.14 5.15 1,000
02/29/24 14:56:13 5.14 5.13 5.14 1,085
02/29/24 14:41:35 5.1501 5.15 5.16 1,900
02/29/24 14:41:35 5.1501 5.15 5.16 1,000
02/29/24 14:41:11 5.15 5.15 5.16 1,000
02/29/24 14:33:38 5.1721 5.17 5.18 3,000
02/29/24 14:26:46 5.14 5.14 5.15 3,000
02/29/24 14:26:36 5.1411 5.14 5.15 3,000
02/29/24 14:26:25 5.1411 5.14 5.15 4,000
02/29/24 14:26:09 5.145 5.16 5.17 1,300
02/29/24 14:22:55 5.1859 5.18 5.19 4,100
02/29/24 14:17:28 5.1806 5.18 5.19 2,500
02/29/24 14:02:27 5.1989 5.19 5.20 1,900
02/29/24 14:01:01 5.1997 5.19 5.20 1,000
02/29/24 14:00:12 5.1988 5.19 5.20 1,000
02/29/24 13:59:49 5.19 5.19 5.20 1,000
02/29/24 13:59:06 5.19 5.19 5.20 1,000
02/29/24 13:53:58 5.1901 5.19 5.20 1,400
02/29/24 13:53:37 5.1886 5.18 5.19 2,600
02/29/24 13:53:37 5.1886 5.18 5.19 1,300
02/29/24 13:46:04 5.2099 5.20 5.21 1,000
02/29/24 13:30:14 5.2423 5.24 5.25 1,000
02/29/24 13:25:08 5.2399 5.23 5.24 1,000
02/29/24 13:18:00 5.26 5.26 5.27 1,397
02/29/24 13:16:21 5.28 5.27 5.28 1,900
02/29/24 13:04:00 5.2501 5.25 5.26 1,000
02/29/24 13:00:58 5.2414 5.24 5.25 3,000
02/29/24 12:59:32 5.2501 5.25 5.26 2,200
02/29/24 12:59:19 5.2507 5.25 5.26 2,000
02/29/24 12:59:01 5.2511 5.25 5.26 2,900
02/29/24 12:58:43 5.251 5.25 5.26 2,000
02/29/24 12:57:53 5.25 5.25 5.26 1,000
02/29/24 12:56:40 5.2611 5.26 5.27 3,000
02/29/24 12:53:56 5.25 5.24 5.25 1,089
02/29/24 12:53:51 5.2198 5.21 5.22 2,000
02/29/24 12:46:44 5.22 5.22 5.23 1,200
02/29/24 12:42:42 5.2321 5.23 5.24 1,500
02/29/24 12:42:41 5.235 5.23 5.24 1,500
02/29/24 12:42:40 5.2306 5.23 5.24 1,400
02/29/24 12:42:38 5.2301 5.23 5.24 1,500
02/29/24 12:32:31 5.23 5.23 5.24 2,900
02/29/24 12:26:20 5.25 5.25 5.26 2,000
02/29/24 12:08:10 5.235 5.24 5.25 1,500
02/29/24 12:07:52 5.25 5.25 5.26 1,500
02/29/24 12:06:37 5.2593 5.25 5.26 2,000
02/29/24 11:58:45 5.24 5.24 5.25 2,800
02/29/24 11:56:50 5.235 5.23 5.24 1,000
02/29/24 11:56:38 5.239 5.23 5.24 1,000
02/29/24 11:48:20 5.2381 5.23 5.24 1,000
02/29/24 11:45:14 5.23 5.22 5.23 1,000
02/29/24 11:44:34 5.24 5.23 5.24 1,083
02/29/24 11:42:35 5.24 5.24 5.25 2,900
02/29/24 11:41:05 5.25 5.25 5.26 1,100
02/29/24 11:37:38 5.2699 5.26 5.27 1,200
02/29/24 11:32:36 5.275 5.27 5.28 1,000
02/29/24 11:21:34 5.3294 5.32 5.33 1,900
02/29/24 11:20:26 5.3299 5.32 5.33 1,900
02/29/24 11:18:21 5.3199 5.31 5.32 1,900
02/29/24 11:13:06 5.354 5.35 5.36 1,000
02/29/24 11:10:40 5.355 5.35 5.36 1,500
02/29/24 11:10:39 5.35 5.35 5.36 1,500
02/29/24 11:08:07 5.3989 5.39 5.40 1,000
02/29/24 10:52:03 5.4265 5.42 5.43 1,600
02/29/24 10:49:56 5.4406 5.44 5.45 1,000
02/29/24 10:47:40 5.45 5.46 5.47 3,700
02/29/24 10:41:54 5.4198 5.41 5.42 2,000
02/29/24 10:37:24 5.43 5.43 5.44 1,900
02/29/24 10:36:07 5.4299 5.42 5.43 1,000
02/29/24 10:29:12 5.45 5.44 5.45 1,200
02/29/24 10:29:12 5.45 5.44 5.45 1,200
02/29/24 10:24:46 5.44 5.45 5.46 1,000
02/29/24 10:21:32 5.4591 5.45 5.46 1,000
02/29/24 10:21:03 5.47 5.47 5.48 20,300
02/29/24 10:21:03 5.47 5.47 5.48 8,600
02/29/24 10:19:36 5.47 5.47 5.48 1,291
02/29/24 10:10:17 5.4822 5.48 5.49 1,000
02/29/24 10:02:34 5.45 5.45 5.46 1,000
02/29/24 09:56:37 5.45 5.45 5.46 1,000
02/29/24 09:53:53 5.4799 5.47 5.48 2,000
02/29/24 09:50:18 5.50 5.49 5.50 1,000
02/29/24 09:49:39 5.50 5.50 5.51 3,000
02/29/24 09:49:01 5.4924 5.49 5.50 1,000
02/29/24 09:46:14 5.49 5.46 5.49 1,000
02/29/24 09:44:22 5.4601 5.46 5.47 1,100
02/29/24 09:40:12 5.50 5.49 5.50 1,512
02/29/24 09:40:12 5.50 5.45 5.46 2,900
02/29/24 09:40:09 5.4603 5.46 5.47 2,000
02/29/24 09:40:00 5.4588 5.45 5.46 1,500
02/29/24 09:37:57 5.46 5.45 5.47 1,000
02/29/24 09:36:33 5.42 5.41 5.42 1,600
02/29/24 09:36:20 5.4169 5.41 5.42 1,000
02/29/24 09:35:21 5.3898 5.38 5.39 2,700
02/29/24 09:35:03 5.40 5.40 5.42 1,500
02/29/24 09:34:16 5.41 5.40 5.42 1,000
02/29/24 09:32:55 5.455 5.45 5.46 1,000
02/29/24 09:32:09 5.47 5.46 5.47 1,200
02/29/24 09:31:18 5.4721 5.44 5.48 2,000
02/29/24 09:30:12 5.4401 5.44 5.48 2,000
02/29/24 09:30:01 5.46 5.41 5.45 9,900
02/28/24 16:20:00 5.30 5.21 5.38 1,100
02/28/24 16:01:56 5.30 5.26 5.34 4,100
02/28/24 16:00:04 5.30 5.26 5.34 3,907
02/28/24 16:00:00 5.30 5.29 5.33 91,326
02/28/24 15:59:58 5.30 5.30 5.32 1,175
02/28/24 15:59:55 5.30 5.31 5.32 1,878
02/28/24 15:59:15 5.30 5.30 5.31 1,100
02/28/24 15:55:06 5.315 5.31 5.32 1,192
02/28/24 15:54:47 5.3075 5.31 5.32 1,112
02/28/24 15:54:01 5.3083 5.30 5.31 2,100
02/28/24 15:52:43 5.305 5.30 5.31 1,100
02/28/24 15:48:54 5.325 5.32 5.33 2,100
02/28/24 15:35:08 5.33 5.33 5.34 1,280
02/28/24 15:22:48 5.34 5.33 5.34 1,900
02/28/24 15:06:30 5.35 5.34 5.35 1,000
02/28/24 14:33:40 5.301 5.30 5.31 1,000
02/28/24 14:30:47 5.305 5.30 5.31 1,141
02/28/24 14:18:34 5.319 5.31 5.32 4,100
02/28/24 14:18:05 5.31 5.31 5.32 1,000
02/28/24 14:16:29 5.3052 5.30 5.31 1,800
02/28/24 14:06:38 5.30 5.30 5.31 1,440
02/28/24 14:03:47 5.30 5.30 5.31 1,664
02/28/24 13:46:49 5.32 5.32 5.33 1,000
02/28/24 13:35:18 5.3024 5.30 5.31 1,500
02/28/24 13:33:27 5.30 5.30 5.31 2,100
02/28/24 13:33:27 5.301 5.30 5.31 2,100
02/28/24 13:33:19 5.30 5.30 5.31 1,000
02/28/24 13:33:19 5.30 5.30 5.31 1,200
02/28/24 13:33:14 5.30 5.31 5.32 2,600
02/28/24 13:33:14 5.30 5.31 5.32 1,300
02/28/24 13:26:02 5.305 5.30 5.31 2,000
02/28/24 12:52:20 5.266 5.26 5.27 1,300
02/28/24 12:49:42 5.2801 5.28 5.29 3,000
02/28/24 12:31:44 5.295 5.30 5.31 1,300
02/28/24 12:21:58 5.325 5.32 5.33 1,300
02/28/24 12:15:48 5.33 5.32 5.33 2,700
02/28/24 12:14:09 5.3206 5.32 5.33 2,000
02/28/24 12:09:16 5.3317 5.33 5.34 1,000
02/28/24 12:04:16 5.375 5.37 5.38 2,000
02/28/24 11:58:49 5.3267 5.32 5.33 1,500
02/28/24 11:33:22 5.32 5.32 5.33 3,000
02/28/24 11:33:22 5.32 5.32 5.33 1,700
02/28/24 11:33:22 5.32 5.32 5.33 2,300
02/28/24 11:33:21 5.325 5.32 5.33 1,039
02/28/24 11:08:57 5.3399 5.33 5.34 3,400
02/28/24 11:06:10 5.335 5.33 5.34 1,000
02/28/24 11:03:33 5.3308 5.33 5.34 1,500
02/28/24 11:03:25 5.3311 5.33 5.34 2,000
02/28/24 11:03:06 5.3354 5.33 5.34 2,000
02/28/24 10:44:14 5.31 5.31 5.32 1,800
02/28/24 10:42:24 5.3193 5.31 5.32 2,000
02/28/24 10:41:34 5.3205 5.32 5.33 3,000
02/28/24 10:41:22 5.3303 5.33 5.34 2,000
02/28/24 10:39:49 5.341 5.34 5.35 2,000
02/28/24 10:39:44 5.3401 5.34 5.35 1,000
02/28/24 10:39:44 5.345 5.34 5.35 1,900
02/28/24 10:39:23 5.3499 5.34 5.35 1,000
02/28/24 10:38:20 5.3599 5.35 5.36 1,300
02/28/24 10:34:01 5.3962 5.39 5.40 1,000
02/28/24 10:33:13 5.385 5.38 5.39 1,000
02/28/24 10:30:16 5.39 5.35 5.36 7,700
02/28/24 10:30:08 5.3594 5.35 5.36 2,000
02/28/24 10:28:08 5.3699 5.36 5.37 2,000
02/28/24 10:20:21 5.2899 5.28 5.29 1,000
02/28/24 10:17:05 5.32 5.32 5.33 1,200
02/28/24 10:17:05 5.32 5.32 5.33 2,700
02/28/24 10:16:55 5.32 5.31 5.32 2,200
02/28/24 10:16:55 5.32 5.31 5.32 1,700
02/28/24 10:13:26 5.32 5.32 5.33 2,000
02/28/24 10:10:17 5.31 5.30 5.31 2,800
02/28/24 10:09:56 5.3201 5.32 5.33 1,600
02/28/24 09:49:12 5.224 5.21 5.22 1,000
02/28/24 09:46:34 5.225 5.22 5.23 1,000
02/28/24 09:45:11 5.255 5.25 5.26 1,400
02/28/24 09:41:25 5.265 5.26 5.27 2,500
02/28/24 09:40:43 5.2598 5.25 5.26 1,700
02/28/24 09:40:08 5.2512 5.25 5.26 1,000
02/28/24 09:35:09 5.30 5.22 5.26 1,000
02/28/24 09:30:38 5.22 5.20 5.22 1,900
02/28/24 09:30:00 5.26 5.22 5.29 8,700
02/28/24 09:29:51 5.25 5.25 5.30 1,900
02/28/24 09:17:35 5.26 5.26 5.30 1,000
02/27/24 16:03:35 5.33 5.29 5.36 3,000
02/27/24 16:03:33 5.33 5.29 5.36 2,700
02/27/24 16:03:20 5.33 5.29 5.36 2,500
02/27/24 16:00:00 5.33 5.30 5.33 187,585
02/27/24 15:59:51 5.33 5.32 5.33 1,112
02/27/24 15:59:50 5.33 5.32 5.33 1,499
02/27/24 15:59:44 5.33 5.32 5.33 1,284
02/27/24 15:58:00 5.32 5.32 5.33 1,821
02/27/24 15:57:10 5.33 5.32 5.33 1,600
02/27/24 15:55:22 5.33 5.34 5.35 1,100
02/27/24 15:52:33 5.34 5.34 5.35 2,633
02/27/24 15:52:33 5.34 5.31 5.32 1,300
02/27/24 15:52:33 5.37 5.31 5.32 48,100
02/27/24 15:52:33 5.36 5.31 5.32 1,300
02/27/24 15:52:33 5.36 5.31 5.32 1,400
02/27/24 15:52:01 5.32 5.31 5.32 1,172
02/27/24 15:51:52 5.325 5.32 5.33 1,200
02/27/24 15:51:47 5.322 5.32 5.33 2,200
02/27/24 15:50:57 5.33 5.32 5.33 1,349
02/27/24 15:50:37 5.3399 5.33 5.34 1,000
02/27/24 15:49:45 5.335 5.33 5.34 1,217
02/27/24 15:45:25 5.32 5.32 5.33 1,253
02/27/24 15:45:25 5.3188 5.31 5.32 1,100
02/27/24 15:42:31 5.325 5.32 5.33 1,400
02/27/24 15:41:35 5.3203 5.32 5.33 2,500
02/27/24 15:41:02 5.325 5.32 5.33 1,909
02/27/24 15:40:58 5.3338 5.33 5.34 1,000
02/27/24 15:39:59 5.34 5.33 5.34 2,000
02/27/24 15:38:38 5.335 5.33 5.34 1,600
02/27/24 15:37:42 5.335 5.33 5.34 1,000
02/27/24 15:36:49 5.335 5.33 5.34 2,000
02/27/24 15:36:23 5.3399 5.33 5.34 2,500
02/27/24 15:28:21 5.2999 5.29 5.30 1,500
02/27/24 15:23:33 5.2819 5.28 5.29 2,000
02/27/24 15:23:33 5.2888 5.28 5.29 2,000
02/27/24 15:23:04 5.29 5.28 5.29 1,469
02/27/24 15:16:33 5.28 5.27 5.28 1,285
02/27/24 15:05:27 5.3001 5.30 5.31 1,500
02/27/24 15:04:54 5.2999 5.29 5.30 1,500
02/27/24 15:03:28 5.27 5.27 5.28 1,605
02/27/24 15:03:28 5.27 5.28 5.29 2,600
02/27/24 15:03:25 5.284 5.28 5.29 2,700
02/27/24 14:59:49 5.28 5.29 5.30 6,600
02/27/24 14:59:48 5.30 5.29 5.30 3,414
02/27/24 14:59:48 5.305 5.31 5.32 1,400
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 2,500
02/27/24 14:59:48 5.305 5.31 5.32 1,600
02/27/24 14:59:48 5.305 5.31 5.32 1,200
02/27/24 14:59:48 5.315 5.31 5.32 20,000
02/27/24 14:58:30 5.3159 5.31 5.32 1,000
02/27/24 14:58:10 5.3101 5.31 5.32 1,500
02/27/24 14:52:48 5.315 5.31 5.32 1,300
02/27/24 14:46:32 5.315 5.31 5.32 1,588
02/27/24 14:46:15 5.325 5.32 5.33 2,100
02/27/24 14:45:50 5.3201 5.32 5.33 2,300
02/27/24 14:45:07 5.3299 5.32 5.33 2,000
02/27/24 14:44:02 5.3199 5.31 5.32 3,000
02/27/24 14:38:28 5.295 5.29 5.30 1,600
02/27/24 14:36:09 5.285 5.28 5.29 1,005
02/27/24 14:36:09 5.28 5.27 5.28 1,000
02/27/24 14:29:38 5.2685 5.26 5.27 1,000
02/27/24 14:28:55 5.2709 5.27 5.28 1,000
02/27/24 14:28:24 5.2703 5.27 5.28 1,000
02/27/24 14:25:59 5.266 5.26 5.27 1,200
02/27/24 14:22:47 5.28 5.27 5.28 1,700
02/27/24 14:18:01 5.28 5.27 5.28 1,744
02/27/24 14:14:11 5.2693 5.26 5.27 1,000
02/27/24 14:11:50 5.2401 5.24 5.25 3,600
02/27/24 14:07:04 5.24 5.23 5.24 1,200
02/27/24 14:02:13 5.225 5.22 5.23 1,300
02/27/24 13:56:48 5.20 5.19 5.20 1,100
02/27/24 13:56:22 5.196 5.19 5.20 1,000
02/27/24 13:55:53 5.195 5.19 5.20 1,000
02/27/24 13:54:12 5.19 5.18 5.19 2,400
02/27/24 13:54:12 5.19 5.18 5.19 5,500
02/27/24 13:54:12 5.19 5.18 5.19 1,400
02/27/24 13:46:37 5.165 5.16 5.17 2,332
02/27/24 13:46:37 5.155 5.14 5.15 2,100
02/27/24 13:43:23 5.145 5.14 5.15 1,610
02/27/24 13:40:31 5.1499 5.14 5.15 1,400
02/27/24 13:38:45 5.1401 5.14 5.15 3,000
02/27/24 13:38:45 5.1401 5.14 5.15 2,900
02/27/24 13:33:52 5.15 5.14 5.15 2,000
02/27/24 13:33:52 5.15 5.14 5.15 2,900
02/27/24 13:21:22 5.1401 5.14 5.15 2,600
02/27/24 13:21:22 5.1401 5.14 5.15 1,400
02/27/24 13:21:18 5.1411 5.14 5.15 5,000
02/27/24 13:20:51 5.13 5.12 5.13 3,000
02/27/24 13:12:04 5.1415 5.14 5.15 1,300
02/27/24 13:09:58 5.1378 5.13 5.14 5,000
02/27/24 13:00:07 5.15 5.14 5.15 3,351
02/27/24 12:58:43 5.15 5.15 5.16 1,431
02/27/24 12:55:05 5.135 5.13 5.14 1,000
02/27/24 12:52:13 5.135 5.13 5.14 2,000
02/27/24 12:43:14 5.135 5.13 5.14 1,000
02/27/24 12:39:33 5.135 5.13 5.14 1,000
02/27/24 12:36:31 5.15 5.14 5.15 1,000
02/27/24 12:33:50 5.14 5.14 5.15 5,000
02/27/24 12:33:45 5.149 5.14 5.15 1,900
02/27/24 12:33:45 5.149 5.14 5.15 2,900
02/27/24 12:29:01 5.1409 5.14 5.15 3,800
02/27/24 12:29:01 5.1409 5.14 5.15 1,100
02/27/24 12:28:47 5.14 5.14 5.15 5,000
02/27/24 12:21:48 5.14 5.14 5.15 1,100
02/27/24 12:18:48 5.13 5.12 5.13 1,400
02/27/24 12:17:19 5.128 5.12 5.13 1,000
02/27/24 12:14:25 5.12 5.11 5.12 1,200
02/27/24 12:14:13 5.12 5.12 5.13 4,300
02/27/24 12:07:05 5.15 5.15 5.16 1,043
02/27/24 12:06:24 5.155 5.15 5.16 2,339
02/27/24 12:05:58 5.1713 5.17 5.18 2,400
02/27/24 12:05:58 5.1713 5.17 5.18 1,600
02/27/24 12:04:18 5.1962 5.19 5.20 1,900
02/27/24 12:02:17 5.22 5.20 5.21 1,007
02/27/24 12:02:16 5.22 5.18 5.19 16,900
02/27/24 12:01:44 5.18 5.18 5.19 1,467
02/27/24 11:57:16 5.18 5.18 5.19 1,514
02/27/24 11:57:16 5.18 5.16 5.17 1,000
02/27/24 11:57:11 5.1784 5.17 5.18 1,000
02/27/24 11:49:46 5.18 5.18 5.19 1,544
02/27/24 11:49:21 5.19 5.18 5.19 1,900
02/27/24 11:48:55 5.19 5.18 5.19 1,000
02/27/24 11:48:55 5.1834 5.18 5.19 4,000
02/27/24 11:47:06 5.19 5.18 5.19 1,000
02/27/24 11:44:40 5.2099 5.20 5.21 1,000
02/27/24 11:44:00 5.2063 5.20 5.21 1,000
02/27/24 11:43:15 5.22 5.22 5.23 1,255
02/27/24 11:42:46 5.205 5.20 5.21 1,000
02/27/24 11:42:29 5.2099 5.20 5.21 5,000
02/27/24 11:42:15 5.2002 5.20 5.21 2,100
02/27/24 11:40:57 5.1994 5.19 5.20 2,900
02/27/24 11:38:55 5.195 5.19 5.20 3,800
02/27/24 11:35:52 5.19 5.18 5.19 1,000
02/27/24 11:34:05 5.175 5.17 5.18 1,000
02/27/24 11:30:50 5.18 5.17 5.18 1,900
02/27/24 11:28:27 5.1639 5.16 5.17 1,000
02/27/24 11:25:38 5.125 5.12 5.13 4,500
02/27/24 11:25:29 5.1201 5.12 5.13 4,000
02/27/24 11:25:26 5.13 5.12 5.13 1,146
02/27/24 11:25:25 5.1224 5.12 5.13 5,000
02/27/24 11:25:15 5.12 5.11 5.12 1,200
02/27/24 11:25:15 5.12 5.11 5.12 2,300
02/27/24 11:24:29 5.11 5.10 5.11 1,470
02/27/24 11:24:29 5.10 5.08 5.09 1,500
02/27/24 11:24:29 5.09 5.08 5.09 1,000
02/27/24 11:19:18 5.076 5.07 5.08 1,000
02/27/24 11:08:50 5.04 5.04 5.05 1,054
02/27/24 11:06:27 5.0198 5.01 5.02 3,000
02/27/24 11:03:06 5.01 5.01 5.02 1,192
02/27/24 11:00:52 5.0005 5.00 5.01 3,000
02/27/24 11:00:35 4.9989 4.99 5.00 1,000
02/27/24 11:00:04 4.99 4.99 5.00 1,110
02/27/24 10:56:58 4.9881 4.98 4.99 1,000
02/27/24 10:51:21 4.99 4.99 5.00 1,601
02/27/24 10:49:42 4.9798 4.97 4.98 1,700
02/27/24 10:49:42 4.98 4.97 4.98 1,700
02/27/24 10:49:42 4.9799 4.97 4.98 1,400
02/27/24 10:46:44 4.9699 4.96 4.97 1,000
02/27/24 10:44:04 4.975 4.97 4.98 1,000
02/27/24 10:43:09 4.975 4.97 4.98 2,700
02/27/24 10:42:33 4.975 4.97 4.98 1,200
02/27/24 10:30:20 4.97 4.96 4.97 1,400
02/27/24 10:27:54 4.97 4.97 4.98 1,000
02/27/24 10:25:12 4.9801 4.98 4.99 3,500
02/27/24 10:23:59 5.00 4.99 5.00 1,000
02/27/24 10:20:07 5.0014 5.00 5.01 1,300
02/27/24 10:20:07 5.001 5.00 5.01 1,700
02/27/24 10:15:37 4.9798 4.97 4.98 2,400
02/27/24 10:12:00 4.9507 4.95 4.96 1,200
02/27/24 10:09:13 4.965 4.96 4.97 1,000
02/27/24 10:07:08 4.97 4.97 4.98 1,164
02/27/24 10:06:20 4.985 4.98 4.99 1,000
02/27/24 09:58:42 4.96 4.96 4.97 2,700
02/27/24 09:58:35 4.96 4.95 4.96 4,300
02/27/24 09:58:29 4.9587 4.95 4.96 1,100
02/27/24 09:57:01 4.955 4.95 4.96 3,400
02/27/24 09:56:26 4.985 4.98 4.99 1,000
02/27/24 09:56:26 4.9821 4.98 4.99 1,500
02/27/24 09:52:55 4.995 4.99 5.00 5,000
02/27/24 09:49:41 5.0199 5.01 5.02 1,500
02/27/24 09:46:33 4.984 4.98 4.99 1,100
02/27/24 09:40:21 5.0544 5.05 5.06 1,000
02/27/24 09:39:51 5.06 5.05 5.06 1,700
02/27/24 09:39:34 5.07 5.06 5.07 1,119
02/27/24 09:32:55 5.0651 5.02 5.07 3,000
02/27/24 09:32:48 5.02 5.04 5.08 1,100
02/27/24 09:30:01 5.02 5.02 5.08 15,300
02/27/24 07:48:34 5.05 4.98 5.05 1,000
02/26/24 16:20:00 4.98 4.90 5.05 1,500
02/26/24 16:01:28 4.98 4.94 5.01 1,100
02/26/24 16:00:02 4.985 4.94 5.01 1,026
02/26/24 16:00:00 4.985 4.94 4.98 1,266
02/26/24 16:00:00 4.985 4.97 4.98 118,665
02/26/24 15:59:49 4.985 4.97 4.98 2,006
02/26/24 15:59:48 4.985 4.97 4.98 19,689
02/26/24 15:59:19 4.98 4.98 4.99 1,000
02/26/24 15:57:54 4.995 4.99 5.00 1,500
02/26/24 15:56:05 4.995 4.99 5.00 1,000
02/26/24 15:55:13 5.00 5.00 5.01 1,200
02/26/24 15:55:13 5.00 5.00 5.01 1,400
02/26/24 15:55:13 5.00 5.00 5.01 1,400
02/26/24 15:54:41 5.01 5.01 5.02 1,700
02/26/24 15:54:40 5.005 5.01 5.02 15,072
02/26/24 15:53:42 5.005 5.00 5.01 3,219
02/26/24 15:53:42 5.00 5.00 5.01 1,100
02/26/24 15:53:42 5.00 5.00 5.01 1,000
02/26/24 15:53:35 5.005 5.00 5.01 1,000
02/26/24 15:47:29 5.005 5.00 5.01 1,731
02/26/24 15:44:09 5.005 5.00 5.01 1,300
02/26/24 15:42:51 5.005 5.00 5.01 1,100
02/26/24 15:41:02 5.005 5.00 5.01 1,000
02/26/24 15:40:53 5.0022 5.00 5.01 1,000
02/26/24 15:39:53 4.99 4.98 4.99 1,500
02/26/24 15:38:17 4.9809 4.98 4.99 3,300
02/26/24 15:38:17 4.9809 4.98 4.99 1,600
02/26/24 15:37:04 4.98 4.97 4.98 1,056
02/26/24 15:37:04 4.97 4.98 4.99 40,000
02/26/24 15:37:04 4.98 4.98 4.99 1,700
02/26/24 15:36:49 4.98 4.97 4.98 1,000
02/26/24 15:36:49 4.9799 4.97 4.98 1,000
02/26/24 15:32:49 4.975 4.97 4.98 1,538
02/26/24 15:31:22 4.985 4.98 4.99 3,000
02/26/24 15:18:36 4.97 4.96 4.97 2,476
02/26/24 15:08:16 4.9601 4.96 4.97 1,000
02/26/24 15:06:42 4.96 4.95 4.96 1,000
02/26/24 15:06:19 4.9599 4.95 4.96 1,700
02/26/24 15:05:43 4.9599 4.95 4.96 1,500
02/26/24 14:57:25 4.9501 4.95 4.96 3,000
02/26/24 14:50:08 4.95 4.95 4.96 1,015
02/26/24 14:50:08 4.9623 4.96 4.97 4,200
02/26/24 14:50:02 4.9611 4.96 4.97 5,000
02/26/24 14:36:33 4.94 4.93 4.94 1,000
02/26/24 14:34:57 4.9301 4.93 4.94 2,800
02/26/24 14:31:07 4.9499 4.94 4.95 3,000
02/26/24 14:29:57 4.95 4.94 4.95 1,000
02/26/24 14:24:37 4.955 4.95 4.96 2,000
02/26/24 14:22:51 4.95 4.94 4.95 1,000
02/26/24 14:13:04 4.94 4.93 4.94 1,100
02/26/24 14:11:12 4.935 4.93 4.94 1,212
02/26/24 14:11:12 4.94 4.94 4.95 3,600
02/26/24 14:09:29 4.955 4.95 4.96 1,000
02/26/24 14:07:30 4.9452 4.94 4.95 1,000
02/26/24 14:03:38 4.93 4.92 4.93 2,000
02/26/24 14:01:45 4.9211 4.92 4.93 1,300
02/26/24 14:01:40 4.921 4.92 4.93 3,000
02/26/24 14:01:36 4.9211 4.92 4.93 3,000
02/26/24 14:01:33 4.92 4.90 4.91 3,300
02/26/24 14:01:33 4.92 4.90 4.91 1,300
02/26/24 14:01:25 4.90 4.91 4.92 1,000
02/26/24 14:01:25 4.90 4.91 4.92 1,200
02/26/24 14:01:18 4.914 4.91 4.92 1,000
02/26/24 13:57:05 4.895 4.89 4.90 1,000
02/26/24 13:56:56 4.90 4.88 4.89 4,500
02/26/24 13:55:48 4.8802 4.88 4.89 1,200
02/26/24 13:55:21 4.885 4.88 4.89 1,617
02/26/24 13:50:52 4.865 4.86 4.87 21,200
02/26/24 13:49:38 4.86 4.85 4.86 1,200
02/26/24 13:48:53 4.855 4.85 4.86 1,400
02/26/24 13:48:50 4.855 4.85 4.86 1,200
02/26/24 13:38:31 4.87 4.87 4.88 2,600
02/26/24 13:38:09 4.8799 4.87 4.88 1,000
02/26/24 13:35:22 4.8497 4.84 4.85 1,500
02/26/24 13:32:11 4.8189 4.81 4.82 1,000
02/26/24 13:30:44 4.815 4.81 4.82 1,400
02/26/24 13:29:24 4.816 4.81 4.82 1,000
02/26/24 13:29:07 4.8187 4.81 4.82 2,900
02/26/24 13:27:22 4.82 4.81 4.82 2,083
02/26/24 13:27:21 4.81 4.80 4.81 1,400
02/26/24 13:27:21 4.81 4.80 4.81 1,300
02/26/24 13:26:46 4.795 4.80 4.81 1,396
02/26/24 13:25:21 4.825 4.82 4.83 1,280
02/26/24 13:25:02 4.8313 4.83 4.84 1,000
02/26/24 13:25:02 4.8313 4.83 4.84 2,400
02/26/24 13:23:35 4.8386 4.83 4.84 2,200
02/26/24 13:23:35 4.8386 4.83 4.84 2,700
02/26/24 13:20:12 4.8378 4.83 4.84 1,000
02/26/24 13:19:41 4.835 4.83 4.84 1,897
02/26/24 13:19:41 4.84 4.85 4.86 2,300
02/26/24 13:19:40 4.85 4.85 4.86 1,000
02/26/24 13:17:43 4.8528 4.85 4.86 1,000
02/26/24 13:14:04 4.855 4.85 4.86 1,000
02/26/24 13:13:45 4.8513 4.85 4.86 2,000
02/26/24 13:13:44 4.86 4.86 4.87 1,300
02/26/24 13:13:39 4.86 4.86 4.87 1,279
02/26/24 13:13:19 4.8824 4.88 4.89 1,100
02/26/24 13:07:40 4.885 4.88 4.89 2,400
02/26/24 13:01:40 4.88 4.88 4.89 3,560
02/26/24 12:59:21 4.89 4.88 4.89 1,300
02/26/24 12:58:29 4.881 4.88 4.89 1,900
02/26/24 12:57:09 4.8758 4.87 4.88 1,000
02/26/24 12:55:06 4.865 4.86 4.87 2,000
02/26/24 12:49:11 4.86 4.87 4.88 1,843
02/26/24 12:47:24 4.86 4.85 4.86 1,500
02/26/24 12:47:24 4.86 4.85 4.86 1,800
02/26/24 12:46:54 4.86 4.86 4.87 1,100
02/26/24 12:46:54 4.86 4.86 4.87 3,500
02/26/24 12:46:31 4.868 4.86 4.87 1,593
02/26/24 12:46:31 4.88 4.88 4.89 6,000
02/26/24 12:44:57 4.885 4.88 4.89 1,000
02/26/24 12:42:47 4.8899 4.88 4.89 3,000
02/26/24 12:42:11 4.885 4.88 4.89 4,700
02/26/24 12:42:11 4.8801 4.88 4.89 2,800
02/26/24 12:39:05 4.89 4.88 4.89 1,200
02/26/24 12:35:54 4.8886 4.88 4.89 2,500
02/26/24 12:35:54 4.8886 4.88 4.89 2,400
02/26/24 12:31:34 4.90 4.89 4.90 1,400
02/26/24 12:27:36 4.90 4.89 4.90 1,352
02/26/24 12:25:52 4.9011 4.90 4.91 3,000
02/26/24 12:23:48 4.905 4.90 4.91 3,600
02/26/24 12:19:24 4.905 4.90 4.91 1,000
02/26/24 12:17:45 4.9023 4.90 4.91 3,000
02/26/24 12:17:08 4.905 4.90 4.91 1,000
02/26/24 12:16:47 4.9001 4.90 4.91 1,000
02/26/24 12:12:19 4.905 4.90 4.91 1,000
02/26/24 12:11:53 4.90 4.89 4.90 1,300
02/26/24 12:00:40 4.9211 4.92 4.93 2,000
02/26/24 11:56:24 4.925 4.92 4.93 2,400
02/26/24 11:50:51 4.926 4.92 4.93 1,200
02/26/24 11:50:01 4.91 4.91 4.92 1,123
02/26/24 11:49:48 4.8971 4.89 4.90 1,200
02/26/24 11:47:04 4.90 4.89 4.90 1,500
02/26/24 11:44:01 4.895 4.89 4.90 1,600
02/26/24 11:38:31 4.91 4.91 4.92 1,395
02/26/24 11:38:31 4.91 4.92 4.93 11,000
02/26/24 11:32:12 4.9235 4.92 4.93 1,000
02/26/24 11:24:47 4.92 4.92 4.93 1,098
02/26/24 11:22:51 4.92 4.92 4.93 1,000
02/26/24 11:20:13 4.92 4.92 4.93 1,121
02/26/24 11:20:13 4.91 4.92 4.93 7,300
02/26/24 11:10:52 4.945 4.94 4.95 1,728
02/26/24 11:04:58 4.9501 4.95 4.96 1,100
02/26/24 11:02:53 4.9601 4.96 4.97 7,300
02/26/24 10:57:06 4.9401 4.94 4.95 1,200
02/26/24 10:56:41 4.9401 4.94 4.95 1,900
02/26/24 10:56:41 4.94 4.94 4.95 1,900
02/26/24 10:54:46 4.9429 4.94 4.95 1,000
02/26/24 10:52:54 4.945 4.94 4.95 4,500
02/26/24 10:52:47 4.9402 4.94 4.95 1,000
02/26/24 10:50:52 4.9401 4.94 4.95 3,000
02/26/24 10:50:52 4.94 4.94 4.95 3,000
02/26/24 10:48:14 4.94 4.94 4.95 1,030
02/26/24 10:48:14 4.9402 4.94 4.95 2,700
02/26/24 10:48:09 4.945 4.94 4.95 1,000
02/26/24 10:48:09 4.945 4.94 4.95 2,000
02/26/24 10:47:38 4.95 4.94 4.95 1,200
02/26/24 10:47:38 4.95 4.94 4.95 4,000
02/26/24 10:46:09 4.93 4.92 4.93 3,000
02/26/24 10:41:18 4.88 4.88 4.89 3,300
02/26/24 10:36:48 4.9094 4.90 4.91 1,200
02/26/24 10:35:56 4.9001 4.90 4.91 1,800
02/26/24 10:30:40 4.9008 4.90 4.91 3,000
02/26/24 10:29:48 4.9084 4.89 4.90 2,900
02/26/24 10:26:55 4.8886 4.88 4.89 1,000
02/26/24 10:26:51 4.89 4.90 4.91 1,100
02/26/24 10:26:51 4.89 4.90 4.91 2,800
02/26/24 10:26:21 4.90 4.90 4.91 1,014
02/26/24 10:25:38 4.90 4.91 4.92 3,000
02/26/24 10:25:38 4.90 4.91 4.92 2,900
02/26/24 10:25:06 4.92 4.91 4.92 1,000
02/26/24 10:22:14 4.9299 4.92 4.93 1,700
02/26/24 10:18:00 4.935 4.93 4.94 1,000
02/26/24 10:17:27 4.95 4.94 4.95 1,200
02/26/24 10:17:27 4.9499 4.94 4.95 1,200
02/26/24 10:17:27 4.9499 4.94 4.95 3,000
02/26/24 10:09:57 4.92 4.93 4.94 1,700
02/26/24 10:07:54 4.945 4.94 4.95 1,800
02/26/24 10:06:55 4.95 4.95 4.96 2,000
02/26/24 10:00:33 5.00 4.99 4.99 1,900
02/26/24 09:58:57 5.0092 5.00 5.01 2,000
02/26/24 09:58:18 5.005 5.00 5.01 2,000
02/26/24 09:54:12 4.995 5.00 5.01 1,189
02/26/24 09:54:05 4.99 4.98 4.99 1,100
02/26/24 09:50:01 5.0023 5.00 5.01 2,000
02/26/24 09:48:56 5.006 5.00 5.01 2,600
02/26/24 09:48:28 5.025 5.02 5.03 1,100
02/26/24 09:44:30 5.0102 5.01 5.02 1,500
02/26/24 09:44:15 5.01 5.01 5.02 1,507
02/26/24 09:43:59 5.005 5.00 5.01 1,100
02/26/24 09:43:35 5.015 5.01 5.02 2,300
02/26/24 09:41:11 5.015 5.02 5.03 1,053
02/26/24 09:40:41 5.015 5.01 5.02 1,500
02/26/24 09:39:00 5.04 5.02 5.03 1,200
02/26/24 09:37:13 4.9901 4.99 5.00 2,000
02/26/24 09:33:24 4.9699 4.95 4.97 1,000
02/26/24 09:33:00 4.9601 4.96 4.98 1,000
02/26/24 09:31:55 4.95 4.91 4.95 1,400
02/26/24 09:30:10 5.00 4.86 4.92 1,000
02/26/24 09:30:05 4.92 4.85 4.93 2,500
02/26/24 09:30:02 4.93 4.93 4.99 1,000
02/26/24 09:30:00 4.95 4.95 5.03 16,000
02/26/24 09:16:16 5.09 5.00 5.09 1,000
02/26/24 09:01:33 5.09 5.00 5.09 2,000
02/26/24 08:11:47 4.971 4.97 5.09 1,300
02/26/24 08:03:01 5.00 5.00 5.09 1,300
02/23/24 16:20:00 4.92 4.92 5.13 1,200
02/23/24 16:01:40 4.92 4.93 5.39 2,100
02/23/24 16:01:32 4.92 4.90 5.39 8,600
02/23/24 16:01:24 4.92 4.90 5.40 7,500
02/23/24 16:00:00 4.92 4.90 4.95 107,567
02/23/24 15:59:58 4.92 4.92 4.93 2,641
02/23/24 15:59:52 4.92 4.92 4.93 1,282
02/23/24 15:59:51 4.92 4.92 4.93 1,837
02/23/24 15:59:50 4.92 4.91 4.92 3,759
02/23/24 15:58:48 4.92 4.91 4.92 1,312
02/23/24 15:58:48 4.92 4.91 4.92 1,600
02/23/24 15:56:54 4.915 4.92 4.93 40,200
02/23/24 15:56:54 4.915 4.92 4.93 5,300
02/23/24 15:56:21 4.9201 4.92 4.93 1,100
02/23/24 15:56:05 4.93 4.92 4.93 1,000
02/23/24 15:55:00 4.93 4.92 4.93 9,154
02/23/24 15:54:47 4.9351 4.93 4.94 1,000
02/23/24 15:54:20 4.93 4.93 4.94 1,421
02/23/24 15:52:58 4.9267 4.92 4.93 1,000
02/23/24 15:51:55 4.92 4.91 4.92 1,600
02/23/24 15:51:11 4.915 4.91 4.92 1,000
02/23/24 15:51:07 4.92 4.91 4.92 2,152
02/23/24 15:51:07 4.92 4.92 4.93 1,200
02/23/24 15:50:51 4.9203 4.92 4.93 2,400
02/23/24 15:50:51 4.9203 4.92 4.93 1,400
02/23/24 15:50:07 4.92 4.91 4.92 1,000
02/23/24 15:50:07 4.92 4.91 4.92 1,300
02/23/24 15:50:03 4.915 4.91 4.92 1,001
02/23/24 15:46:18 4.915 4.91 4.92 1,000
02/23/24 15:45:28 4.92 4.91 4.92 1,876
02/23/24 15:45:28 4.92 4.91 4.92 1,200
02/23/24 15:45:20 4.9199 4.91 4.92 5,000
02/23/24 15:44:46 4.9167 4.91 4.92 1,000
02/23/24 15:42:04 4.91 4.91 4.92 1,200
02/23/24 15:32:05 4.925 4.92 4.93 1,218
02/23/24 15:32:05 4.935 4.93 4.94 1,000
02/23/24 15:32:05 4.9301 4.93 4.94 2,800
02/23/24 15:25:24 4.93 4.92 4.93 1,212
02/23/24 15:25:24 4.91 4.90 4.91 1,000
02/23/24 15:25:11 4.90 4.90 4.91 1,354
02/23/24 15:25:11 4.90 4.90 4.91 1,000
02/23/24 15:25:11 4.90 4.90 4.91 1,400
02/23/24 15:25:11 4.90 4.90 4.91 1,100
02/23/24 15:18:12 4.91 4.91 4.92 1,840
02/23/24 15:18:12 4.91 4.90 4.91 2,600
02/23/24 15:18:12 4.91 4.90 4.91 1,100
02/23/24 15:16:18 4.9059 4.90 4.91 2,000
02/23/24 15:16:13 4.905 4.90 4.91 2,500
02/23/24 15:12:20 4.915 4.91 4.92 1,000
02/23/24 15:05:51 4.905 4.90 4.91 2,400
02/23/24 15:03:31 4.915 4.91 4.92 1,000
02/23/24 14:59:35 4.919 4.91 4.92 2,000
02/23/24 14:59:12 4.9199 4.91 4.92 1,900
02/23/24 14:55:49 4.925 4.92 4.93 2,000
02/23/24 14:51:03 4.91 4.91 4.92 1,446
02/23/24 14:51:03 4.91 4.90 4.91 1,100
02/23/24 14:50:02 4.915 4.91 4.92 1,117
02/23/24 14:50:02 4.92 4.92 4.93 1,800
02/23/24 14:45:14 4.93 4.92 4.93 1,000
02/23/24 14:42:41 4.93 4.93 4.94 1,177
02/23/24 14:26:10 4.95 4.95 4.96 1,504
02/23/24 14:26:10 4.95 4.94 4.95 1,000
02/23/24 14:26:10 4.95 4.94 4.95 1,400
02/23/24 14:21:52 4.98 4.98 4.99 1,500
02/23/24 14:21:47 4.99 4.99 5.00 2,800
02/23/24 14:21:40 4.99 4.99 5.00 2,716
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 4.995 5.00 5.01 1,600
02/23/24 14:21:40 5.0011 5.00 5.01 1,800
02/23/24 14:21:35 5.005 5.00 5.01 1,100
02/23/24 14:21:26 5.00 5.00 5.01 3,000
02/23/24 14:14:24 5.0024 5.00 5.01 4,000
02/23/24 14:08:25 5.011 5.01 5.02 1,100
02/23/24 14:07:55 5.0115 5.01 5.02 1,000
02/23/24 14:00:34 5.00 4.99 5.00 1,200
02/23/24 14:00:10 5.005 5.00 5.01 1,000
02/23/24 13:56:17 5.03 5.02 5.03 1,800
02/23/24 13:50:30 5.03 5.03 5.04 2,520
02/23/24 13:49:44 5.035 5.03 5.04 1,200
02/23/24 13:40:47 5.045 5.04 5.05 1,000
02/23/24 13:40:09 5.0511 5.05 5.06 2,000
02/23/24 13:31:49 5.0001 5.00 5.01 2,000
02/23/24 13:30:49 5.00 5.00 5.00 1,387
02/23/24 13:30:49 5.00 4.99 5.00 3,900
02/23/24 13:30:49 5.00 4.99 5.00 1,300
02/23/24 13:30:20 5.01 5.02 5.03 1,000
02/23/24 13:30:05 5.0216 5.02 5.03 2,000
02/23/24 13:29:18 5.024 5.02 5.03 1,000
02/23/24 13:28:34 5.0268 5.02 5.03 1,000
02/23/24 13:28:16 5.0208 5.02 5.03 3,700
02/23/24 13:27:22 5.025 5.02 5.03 5,000
02/23/24 13:19:54 5.03 5.03 5.04 2,000
02/23/24 13:19:48 5.035 5.03 5.04 1,700
02/23/24 13:19:48 5.0308 5.03 5.04 1,200
02/23/24 13:14:29 5.025 5.03 5.04 1,539
02/23/24 13:14:29 5.03 5.02 5.03 1,300
02/23/24 13:05:37 5.0203 5.02 5.03 1,000
02/23/24 12:59:03 5.0503 5.05 5.06 1,000
02/23/24 12:58:13 5.058 5.05 5.06 1,000
02/23/24 12:56:20 5.06 5.05 5.06 1,200
02/23/24 12:56:20 5.06 5.05 5.06 1,600
02/23/24 12:55:53 5.055 5.05 5.06 3,700
02/23/24 12:55:52 5.0582 5.05 5.06 1,000
02/23/24 12:49:48 5.055 5.05 5.06 1,000
02/23/24 12:49:42 5.055 5.05 5.06 3,000
02/23/24 12:49:35 5.0613 5.06 5.07 2,000
02/23/24 12:44:03 5.0811 5.08 5.09 2,000
02/23/24 12:43:57 5.0811 5.08 5.09 3,000
02/23/24 12:43:48 5.10 5.10 5.11 2,600
02/23/24 12:43:47 5.10 5.10 5.11 2,200
02/23/24 12:35:59 5.1299 5.12 5.13 1,000
02/23/24 12:34:14 5.1108 5.11 5.12 1,200
02/23/24 12:34:14 5.1108 5.11 5.12 1,700
02/23/24 12:33:17 5.1164 5.11 5.12 1,000
02/23/24 12:32:16 5.12 5.11 5.12 1,200
02/23/24 12:32:08 5.10 5.09 5.10 1,400
02/23/24 12:32:08 5.10 5.09 5.10 1,800
02/23/24 12:30:21 5.075 5.07 5.08 2,700
02/23/24 12:28:38 5.0594 5.05 5.06 1,000
02/23/24 12:25:51 5.0677 5.06 5.07 5,000
02/23/24 12:25:51 5.06 5.06 5.07 5,300
02/23/24 12:21:08 5.085 5.08 5.09 1,000
02/23/24 12:19:03 5.0531 5.05 5.06 1,000
02/23/24 12:09:10 5.03 5.03 5.04 1,100
02/23/24 12:06:03 5.02 5.02 5.03 1,400
02/23/24 12:06:03 5.02 5.02 5.03 3,000
02/23/24 12:02:58 5.0004 5.00 5.01 4,800
02/23/24 11:57:20 5.005 5.00 5.01 1,000
02/23/24 11:55:23 5.00 4.99 5.00 4,300
02/23/24 11:52:57 4.99 4.99 5.00 1,000
02/23/24 11:51:46 4.99 4.98 4.99 6,500
02/23/24 11:51:46 4.99 4.98 4.99 1,000
02/23/24 11:51:35 4.9808 4.98 4.99 2,000
02/23/24 11:46:15 4.9702 4.97 4.98 2,000
02/23/24 11:45:35 4.9709 4.97 4.98 2,000
02/23/24 11:42:55 4.97 4.96 4.97 1,600
02/23/24 11:40:32 4.96 4.95 4.96 1,200
02/23/24 11:37:13 4.95 4.97 4.98 4,500
02/23/24 11:36:18 4.965 4.96 4.97 1,500
02/23/24 11:35:21 4.96 4.94 4.95 1,000
02/23/24 11:35:21 4.95 4.94 4.95 1,300
02/23/24 11:35:21 4.95 4.94 4.95 1,700
02/23/24 11:35:21 4.9499 4.94 4.95 1,100
02/23/24 11:35:21 4.95 4.94 4.95 1,100
02/23/24 11:35:05 4.9401 4.94 4.95 1,500
02/23/24 11:33:33 4.945 4.94 4.95 1,400
02/23/24 11:28:39 4.9411 4.94 4.95 3,200
02/23/24 11:25:14 4.9194 4.91 4.92 2,900
02/23/24 11:20:59 4.9096 4.90 4.91 1,800
02/23/24 11:09:06 4.909 4.90 4.91 1,000
02/23/24 11:07:53 4.91 4.89 4.90 6,200
02/23/24 11:04:00 4.90 4.90 4.91 1,078
02/23/24 11:04:00 4.90 4.89 4.90 1,000
02/23/24 11:03:42 4.90 4.90 4.91 2,900
02/23/24 11:03:42 4.90 4.90 4.91 5,500
02/23/24 11:00:58 4.91 4.90 4.91 2,200
02/23/24 11:00:28 4.90 4.89 4.90 1,100
02/23/24 11:00:28 4.90 4.89 4.90 1,200
02/23/24 10:58:10 4.8999 4.89 4.90 2,000
02/23/24 10:56:29 4.8999 4.89 4.90 2,000
02/23/24 10:56:24 4.89 4.89 4.90 1,000
02/23/24 10:54:54 4.8929 4.89 4.90 1,000
02/23/24 10:53:58 4.9016 4.90 4.91 1,000
02/23/24 10:53:38 4.904 4.90 4.91 2,000
02/23/24 10:50:49 4.9021 4.90 4.91 1,500
02/23/24 10:47:00 4.8989 4.89 4.90 1,000
02/23/24 10:46:06 4.90 4.89 4.90 1,400
02/23/24 10:43:20 4.895 4.89 4.90 1,000
02/23/24 10:42:41 4.8915 4.89 4.90 1,000
02/23/24 10:42:39 4.8973 4.89 4.90 1,600
02/23/24 10:42:15 4.895 4.89 4.90 2,613
02/23/24 10:42:15 4.90 4.89 4.90 1,000
02/23/24 10:42:15 4.90 4.89 4.90 3,000
02/23/24 10:42:15 4.90 4.89 4.90 14,200
02/23/24 10:42:15 4.90 4.89 4.90 3,500
02/23/24 10:42:15 4.90 4.89 4.90 2,000
02/23/24 10:42:05 4.895 4.89 4.90 1,000
02/23/24 10:41:04 4.90 4.89 4.90 6,700
02/23/24 10:41:03 4.90 4.89 4.90 1,511
02/23/24 10:41:03 4.90 4.88 4.89 6,600
02/23/24 10:41:03 4.89 4.88 4.89 1,400
02/23/24 10:41:03 4.89 4.88 4.89 1,300
02/23/24 10:38:26 4.895 4.89 4.90 1,600
02/23/24 10:36:09 4.895 4.89 4.90 1,000
02/23/24 10:34:57 4.895 4.89 4.90 2,279
02/23/24 10:33:36 4.891 4.89 4.90 1,800
02/23/24 10:33:23 4.8908 4.89 4.90 3,000
02/23/24 10:25:32 4.90 4.89 4.90 1,100
02/23/24 10:24:46 4.90 4.90 4.91 1,800
02/23/24 10:24:46 4.90 4.90 4.91 1,100
02/23/24 10:24:35 4.9075 4.90 4.91 1,696
02/23/24 10:24:35 4.91 4.90 4.91 1,400
02/23/24 10:24:35 4.91 4.90 4.91 1,500
02/23/24 10:22:27 4.905 4.90 4.91 1,000
02/23/24 10:21:18 4.9049 4.90 4.91 1,200
02/23/24 10:19:25 4.9012 4.90 4.91 1,000
02/23/24 10:13:56 4.90 4.89 4.90 4,300
02/23/24 10:12:53 4.90 4.90 4.91 1,000
02/23/24 10:12:20 4.9099 4.90 4.91 1,700
02/23/24 10:07:53 4.905 4.90 4.91 1,000
02/23/24 10:07:45 4.9001 4.90 4.91 1,000
02/23/24 10:05:31 4.9399 4.93 4.94 1,000
02/23/24 10:03:10 4.91 4.90 4.91 1,000
02/23/24 10:00:40 4.91 4.90 4.91 3,600
02/23/24 10:00:40 4.91 4.90 4.91 3,300
02/23/24 10:00:40 4.91 4.90 4.91 2,800
02/23/24 09:58:24 4.89 4.89 4.90 2,800
02/23/24 09:54:50 4.9201 4.92 4.93 1,500
02/23/24 09:51:13 4.89 4.88 4.89 1,600
02/23/24 09:51:02 4.89 4.89 4.90 4,400
02/23/24 09:51:02 4.89 4.89 4.90 4,300
02/23/24 09:44:40 4.9272 4.92 4.93 1,500
02/23/24 09:44:00 4.92 4.91 4.92 1,800
02/23/24 09:44:00 4.92 4.91 4.92 1,800
02/23/24 09:40:08 4.92 4.91 4.92 1,000
02/23/24 09:40:00 4.915 4.91 4.92 1,000
02/23/24 09:38:53 4.8895 4.88 4.89 1,000
02/23/24 09:36:18 4.90 4.90 4.91 1,000
02/23/24 09:36:18 4.90 4.90 4.91 2,000
02/23/24 09:36:15 4.9012 4.90 4.91 1,500
02/23/24 09:35:12 4.9243 4.92 4.93 1,600
02/23/24 09:34:50 4.943 4.94 4.95 1,600
02/23/24 09:34:41 4.945 4.94 4.95 3,300
02/23/24 09:33:56 4.95 4.95 4.96 1,400
02/23/24 09:33:51 4.9508 4.95 4.96 1,500
02/23/24 09:31:32 4.95 4.95 4.97 2,100
02/23/24 09:30:15 4.96 4.96 5.00 1,000
02/23/24 09:30:02 5.00 4.97 5.00 1,100
02/23/24 09:30:00 5.00 4.96 5.07 12,000
02/23/24 08:39:09 5.08 5.03 5.10 1,000
02/23/24 08:00:01 5.10 5.00 5.10 3,300
No, the problem is BONAR has run multiple pump and dumps out of this same shell
There are no spec sheets for the heat pumps so no one believes him.
LWLG Blocks >=2500
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
03/01/24 17:21:31 4.09 4.09 4.19 4,200
03/01/24 17:19:55 4.09 4.09 4.19 2,700
03/01/24 16:02:27 4.09 4.00 4.15 3,400
03/01/24 16:00:09 4.09 4.00 4.26 4,100
03/01/24 16:00:09 4.085 4.00 4.26 4,247
03/01/24 16:00:00 4.085 4.08 4.12 50,750
03/01/24 15:58:18 4.0867 4.08 4.09 3,000
03/01/24 15:57:13 4.08 4.08 4.09 2,600
03/01/24 15:57:13 4.08 4.08 4.09 4,500
03/01/24 15:57:13 4.085 4.08 4.09 4,500
03/01/24 15:56:16 4.075 4.07 4.08 2,500
03/01/24 15:54:40 4.07 4.07 4.08 7,179
03/01/24 15:38:53 4.0899 4.08 4.09 2,500
03/01/24 15:38:53 4.085 4.08 4.09 2,500
03/01/24 15:27:50 4.12 4.09 4.10 7,700
03/01/24 15:18:06 4.10 4.11 4.12 6,000
03/01/24 15:10:21 4.0974 4.09 4.10 3,500
03/01/24 15:01:36 4.11 4.10 4.11 2,600
03/01/24 15:01:36 4.11 4.10 4.11 7,400
03/01/24 15:01:36 4.11 4.10 4.11 4,800
03/01/24 14:31:57 4.0999 4.09 4.10 4,000
03/01/24 14:13:20 4.105 4.10 4.11 3,300
03/01/24 14:05:13 4.11 4.12 4.13 3,000
03/01/24 13:54:01 4.13 4.11 4.12 7,600
03/01/24 13:05:33 4.085 4.08 4.09 5,500
03/01/24 12:16:04 4.15 4.14 4.15 12,300
03/01/24 11:58:50 4.17 4.18 4.19 3,000
03/01/24 11:54:34 4.20 4.21 4.22 4,300
03/01/24 11:45:14 4.20 4.23 4.24 4,400
03/01/24 11:29:29 4.22 4.22 4.23 3,000
03/01/24 10:57:26 4.1599 4.15 4.16 2,600
03/01/24 10:23:52 4.12 4.11 4.12 3,800
03/01/24 10:13:19 4.10 4.10 4.11 6,000
03/01/24 10:13:19 4.10 4.10 4.11 3,600
03/01/24 09:54:47 4.11 4.10 4.11 4,800
03/01/24 09:42:45 4.10 4.08 4.09 4,200
03/01/24 09:30:19 4.19 4.19 4.29 4,700
03/01/24 09:30:00 4.25 4.22 4.36 4,644
02/29/24 16:01:37 4.21 4.07 4.22 6,100
02/29/24 16:00:00 4.215 4.21 4.22 262,730
02/29/24 15:59:47 4.215 4.22 4.23 9,185
02/29/24 15:59:01 4.205 4.21 4.22 19,659
02/29/24 15:54:52 4.195 4.20 4.21 2,667
02/29/24 14:36:08 4.2201 4.22 4.23 3,000
02/29/24 11:47:56 4.18 4.19 4.20 3,700
02/29/24 11:47:19 4.17 4.16 4.17 3,500
02/29/24 10:10:45 4.26 4.26 4.28 5,300
02/29/24 10:02:42 4.33 4.30 4.32 4,000
02/29/24 09:56:04 4.30 4.29 4.30 3,600
02/29/24 09:51:49 4.2702 4.27 4.29 5,000
02/29/24 09:30:00 4.23 4.21 4.27 5,834
02/28/24 16:02:15 4.11 4.01 4.27 6,700
02/28/24 16:02:12 4.11 4.01 4.27 7,300
02/28/24 16:00:00 4.115 4.10 4.12 50,819
02/28/24 15:59:55 4.115 4.11 4.12 3,100
02/28/24 15:54:40 4.10 4.10 4.11 3,700
02/28/24 15:40:37 4.1093 4.10 4.11 2,900
02/28/24 13:32:13 4.15 4.15 4.16 5,000
02/28/24 10:57:09 4.18 4.17 4.18 5,000
02/28/24 10:35:22 4.1633 4.16 4.19 3,000
02/28/24 10:21:59 4.18 4.17 4.18 3,000
02/28/24 10:14:58 4.1905 4.19 4.20 3,300
02/28/24 09:38:24 4.1599 4.12 4.16 5,000
02/28/24 09:30:00 4.16 4.12 4.27 10,200
02/27/24 16:03:13 4.20 4.16 5.09 7,300
02/27/24 16:02:57 4.20 4.16 5.09 4,800
02/27/24 16:00:39 4.20 4.16 5.19 3,700
02/27/24 16:00:08 4.21 4.19 4.23 7,355
02/27/24 16:00:00 4.21 4.19 4.23 45,577
02/27/24 15:54:40 4.20 4.20 4.21 4,394
02/27/24 15:54:22 4.2001 4.20 4.21 5,000
02/27/24 15:25:42 4.2015 4.20 4.21 2,500
02/27/24 15:00:55 4.18 4.18 4.19 2,600
02/27/24 15:00:25 4.18 4.17 4.18 3,900
02/27/24 15:00:22 4.19 0.00 0.00 2,775
02/27/24 15:00:07 4.18 0.00 0.00 2,775
02/27/24 14:34:35 4.1811 4.18 4.19 3,200
02/27/24 14:01:44 4.2111 4.21 4.22 4,900
02/27/24 13:19:24 4.2301 4.23 4.24 4,000
02/27/24 13:19:20 4.2407 4.24 4.25 4,500
02/27/24 11:16:44 4.2599 4.25 4.26 5,200
02/27/24 10:26:50 4.25 4.24 4.25 3,600
02/27/24 10:21:29 4.25 4.25 4.26 3,000
02/27/24 10:14:08 4.24 4.23 4.24 3,900
02/27/24 10:04:34 4.27 4.25 4.26 3,000
02/27/24 09:43:11 4.2389 4.23 4.24 3,900
02/27/24 09:31:37 4.275 4.27 4.32 3,900
02/27/24 09:30:01 4.27 4.25 5.19 4,900
02/27/24 09:30:01 4.25 4.25 5.19 4,961
02/26/24 16:00:07 4.22 4.19 4.23 4,295
02/26/24 16:00:00 4.22 4.21 4.22 28,204
02/26/24 15:55:15 4.2138 4.21 4.22 2,500
02/26/24 15:53:35 4.2301 4.23 4.24 2,700
02/26/24 15:46:01 4.22 4.21 4.22 2,900
02/26/24 15:41:56 4.215 4.21 4.22 2,600
02/26/24 14:02:11 4.19 4.19 4.20 5,000
02/26/24 13:49:17 4.195 4.19 4.20 2,700
02/26/24 13:43:56 4.18 4.17 4.18 14,900
02/26/24 13:43:56 4.18 4.17 4.18 30,100
02/26/24 13:43:56 4.18 4.17 4.18 2,500
02/26/24 13:24:30 4.20 4.19 4.20 2,647
02/26/24 12:18:19 4.3023 4.30 4.31 3,000
02/26/24 12:01:06 4.2923 4.29 4.30 2,500
02/26/24 09:46:43 4.30 4.29 4.29 4,900
02/26/24 09:41:37 4.271 4.27 4.28 3,900
02/26/24 09:41:02 4.2386 4.23 4.24 3,900
02/26/24 09:30:03 4.25 4.25 4.26 7,000
02/26/24 09:30:03 4.25 4.25 4.26 2,800
02/26/24 09:30:03 4.25 4.25 4.26 6,400
02/26/24 09:30:01 4.26 4.25 4.26 7,600
02/23/24 16:02:49 4.21 4.16 4.90 4,700
02/23/24 16:01:47 4.21 4.16 4.90 3,400
02/23/24 16:00:00 4.22 4.20 4.23 35,210
02/23/24 15:54:40 4.21 4.20 4.21 3,586
02/23/24 14:20:56 4.265 4.26 4.27 3,000
02/23/24 13:39:41 4.3108 4.31 4.32 2,900
02/23/24 13:39:33 4.315 4.31 4.32 3,000
02/23/24 13:24:13 4.34 4.30 4.31 8,400
02/23/24 13:15:31 4.32 4.32 4.33 4,900
02/23/24 13:15:14 4.30 4.29 4.30 3,600
02/23/24 13:14:43 4.30 4.29 4.30 4,900
02/23/24 11:38:27 4.24 4.23 4.24 3,500
02/23/24 11:04:24 4.20 4.20 4.21 3,400
02/23/24 10:54:22 4.23 4.22 4.23 3,400
02/23/24 10:36:46 4.2111 4.21 4.22 5,000
02/23/24 09:35:52 4.19 4.21 4.22 8,400
02/23/24 09:34:05 4.2299 4.19 4.23 2,600
02/23/24 09:30:00 4.25 4.19 5.00 5,100
02/22/24 16:02:04 4.25 4.15 4.80 12,000
02/22/24 16:00:00 4.24 4.22 4.25 57,952
02/22/24 15:58:39 4.25 4.25 4.26 3,700
02/22/24 15:32:02 4.26 4.26 4.27 8,000
02/22/24 15:30:59 4.2701 4.27 4.28 4,900
02/22/24 15:09:15 4.268 4.26 4.27 2,500
02/22/24 13:16:39 4.30 4.29 4.30 2,500
02/22/24 12:11:23 4.2999 4.29 4.30 3,800
02/22/24 11:35:28 4.32 4.31 4.32 10,300
02/22/24 11:09:58 4.34 4.30 4.31 4,800
02/22/24 10:51:58 4.3006 4.30 4.31 2,900
02/22/24 10:36:29 4.33 4.33 4.34 4,300
02/22/24 10:16:36 4.4055 4.40 4.41 2,500
02/22/24 10:10:06 4.4415 4.45 4.46 2,900
02/22/24 10:09:55 4.455 4.45 4.46 2,900
02/22/24 10:06:26 4.4699 4.46 4.47 2,700
02/22/24 09:56:19 4.4323 4.43 4.44 2,900
02/22/24 09:47:44 4.4812 4.48 4.49 2,700
02/22/24 09:47:29 4.50 4.50 4.51 5,000
02/22/24 09:38:50 4.55 4.51 4.52 5,700
02/22/24 09:37:31 4.54 4.50 4.51 3,100
02/22/24 09:32:13 4.35 4.35 4.38 2,900
02/22/24 09:30:01 4.38 4.35 4.60 6,400
02/21/24 16:02:32 4.33 4.26 6.30 7,800
02/21/24 16:00:00 4.34 4.32 4.36 76,960
02/21/24 15:53:27 4.3301 4.33 4.34 3,000
02/21/24 15:51:44 4.34 4.33 4.34 3,600
02/21/24 15:13:33 4.3288 4.32 4.33 2,500
02/21/24 14:44:54 4.301 4.30 4.31 2,900
02/21/24 14:44:19 4.309 4.30 4.31 2,600
02/21/24 12:39:25 4.3501 4.35 4.36 2,500
02/21/24 10:42:52 4.37 4.37 4.38 5,000
02/21/24 10:25:48 4.4001 4.40 4.41 5,100
02/21/24 10:23:48 4.44 4.43 4.44 3,500
02/21/24 10:15:54 4.44 4.44 4.45 3,000
02/21/24 09:35:31 4.5502 4.55 4.57 5,000
02/21/24 09:31:31 4.431 4.47 4.51 2,700
02/21/24 09:31:31 4.42 4.47 4.51 4,700
02/21/24 09:30:00 4.55 4.50 5.76 9,800
02/20/24 16:01:33 4.59 4.57 5.84 12,400
02/20/24 16:00:00 4.59 4.57 4.62 76,346
02/20/24 15:54:42 4.545 4.57 4.58 2,793
02/20/24 15:54:40 4.54 4.56 4.57 10,805
02/20/24 14:57:01 4.59 4.59 4.60 4,600
02/20/24 14:43:39 4.5782 4.57 4.58 3,800
02/20/24 14:33:35 4.5808 4.58 4.59 2,500
02/20/24 14:04:42 4.6001 4.60 4.61 3,000
02/20/24 11:47:36 4.643 4.64 4.65 2,800
02/20/24 11:14:59 4.72 4.75 4.76 3,100
02/20/24 11:14:28 4.73 4.75 4.76 5,000
02/20/24 11:13:00 4.77 4.77 4.78 9,800
02/20/24 11:12:27 4.7686 4.76 4.77 4,000
02/20/24 11:11:14 4.7814 4.78 4.79 6,500
02/20/24 11:10:49 4.7693 4.76 4.77 4,500
02/20/24 11:05:19 4.7701 4.77 4.78 5,000
02/20/24 10:28:28 4.701 4.70 4.71 3,000
02/20/24 09:58:48 4.77 4.73 4.74 5,000
02/20/24 09:44:46 4.6384 4.62 4.63 3,300
02/20/24 09:30:01 4.69 4.60 4.75 8,200
Sure...
Do you see a 16K wash trade first thing in the AM?
03/04/24 11:33:12 4.06 4.07 4.08 2,500
03/04/24 11:22:08 4.10 4.09 4.10 1,000
03/04/24 11:12:38 4.08 4.08 4.09 2,500
03/04/24 11:07:39 4.0807 4.08 4.09 1,300
03/04/24 11:04:09 4.09 4.10 4.11 1,600
03/04/24 11:03:58 4.101 4.10 4.11 2,900
03/04/24 10:58:46 4.0709 4.07 4.08 1,000
03/04/24 10:53:02 4.105 4.10 4.11 1,646
03/04/24 10:53:02 4.11 4.10 4.11 3,900
03/04/24 10:53:02 4.11 4.10 4.11 3,800
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:53:02 4.11 4.10 4.11 2,000
03/04/24 10:53:02 4.11 4.10 4.11 1,300
03/04/24 10:52:26 4.105 4.10 4.11 1,900
03/04/24 10:52:25 4.10 4.10 4.11 1,600
03/04/24 10:50:33 4.08 4.05 4.06 9,300
03/04/24 10:45:20 4.035 4.03 4.04 1,200
03/04/24 10:41:24 4.03 4.02 4.03 2,500
03/04/24 10:35:56 4.02 4.01 4.02 2,800
03/04/24 10:35:56 4.02 4.01 4.02 2,700
03/04/24 10:32:02 4.005 4.00 4.01 1,000
03/04/24 10:32:02 4.005 4.00 4.01 2,100
03/04/24 10:31:34 3.9999 3.99 4.00 1,800
03/04/24 10:31:04 3.99 3.97 3.98 5,600
03/04/24 10:29:40 3.96 3.95 3.96 1,200
03/04/24 10:29:40 3.958 3.95 3.96 1,200
03/04/24 10:28:15 3.97 3.98 3.99 1,000
03/04/24 10:28:15 3.97 3.98 3.99 2,200
03/04/24 10:14:22 4.0099 4.00 4.01 1,600
03/04/24 10:12:59 4.00 4.00 4.01 5,000
03/04/24 10:11:29 3.9766 3.97 3.98 1,000
03/04/24 10:08:34 3.9708 3.98 3.99 1,600
03/04/24 10:08:34 3.9708 3.98 3.99 1,300
03/04/24 10:07:03 3.9591 3.95 3.96 1,000
03/04/24 10:06:58 3.9508 3.95 3.96 1,100
03/04/24 10:06:34 3.94 3.92 3.93 1,200
03/04/24 10:06:34 3.93 3.92 3.93 3,900
03/04/24 10:03:48 3.94 3.94 3.95 1,000
03/04/24 10:03:34 3.95 3.94 3.95 2,000
03/04/24 10:03:34 3.9401 3.94 3.95 5,400
03/04/24 10:01:54 3.946 3.94 3.95 1,000
03/04/24 10:01:24 3.95 3.94 3.95 1,758
03/04/24 10:01:24 3.94 3.95 3.96 3,700
03/04/24 10:01:23 3.955 3.95 3.96 5,800
03/04/24 10:01:07 3.95 3.95 3.96 1,008
03/04/24 10:01:07 3.95 3.95 3.96 6,800
03/04/24 10:01:07 3.95 3.95 3.96 1,200
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
OPTIONS FOR LWLG
03/04/24 11:35
03/1/24 12:33
01/19/24 OPTIONS EXPIRATION:
The BlackRock funds are actively managed and their characteristics will vary.
Stock and bond values fluctuate in price so the value of your investment can go down depending on market conditions.
International investing involves risks, including risks related to foreign currency, limited liquidity, less government regulation and the possibility of substantial volatility due to adverse political, economic or other developments. These risks may be heightened for investments in emerging markets. Asset allocation and diversification strategies do not ensure profit or protect loss in declining markets.
Rankings based on total return excluding sales charges, Mid-Cap Growth Equity: 1 Year 473/577; 3 Year 420/529; 5 Year 197/498; 10 Year 17/387*. Large Cap Focus Growth*: 1 Year 881/1,250; 3 Year 872/1,139; 5 Year 586/1,053; 10 Year 196/809. Equity Dividend: 1 Year 535/1,239; 3 Year 809/1,155; 5 Year 439/1,103; 10 Year 305/821. Mid-Cap Value: 1 Year 146/399; 3 Year 105/385; 5 Year 21/364; 10 Year 65/266*. Health Sciences Opportunities*: 1 Year 28/176; 3 Year 66/151; 5 Year 15/129; 10 Year 14/110. Technology Opportunities: 1 Year 193/275; 3 Year 117/225; 5 Year 59/196; 10 Year 35/160. Emerging Markets: 1 Year 313/833; 3 Year 380/744; 5 Year 89/654; 10 Year 90/394. International Dividend: 48/744; 3 Year 151/692; 5 Year 24/623; 10 Year 171/418. Sustainable Advantage Large Cap Core: 1 Year 782/1,367; 3 Year 195/1,233; 5 Year 229/1,123; 10 Year /829. High Equity Income: 1 Year 42/88; 3 Year 8/80; 5 Year 20/62; 10 Year 4/30. Advantage Small Cap Core: 1 Year 454/614, 3 Year 437/589, 5 Year 209/543, 10 Year 88/372. International: 1 Year 690/744, 3 Year 164/692, 5 Year 199/623, 10 Year 120/418.
The Morningstar Rating for funds, or "star rating," is calculated for managed products (including mutual funds, variable annuity and variable life subaccounts, exchange-traded funds, closed-end funds, and separate accounts) with at least a three-year history. Exchange-traded funds and open-ended mutual funds are considered a single population for comparative purposes. It is calculated based on a Morningstar Risk-Adjusted Return measure that accounts for variation in a managed product's monthly excess performance, placing more emphasis on downward variations and rewarding consistent performance. The top 10% of products in each product category receive 5 stars, the next 22.5% receive 4 stars, the next 35% receive 3 stars, the next 22.5% receive 2 stars, and the bottom 10% receive 1 star. The Overall Morningstar Rating for a managed product is derived from a weighted average of the performance figures associated with its three-, five-, and 10-year (if applicable) Morningstar Rating metrics. The weights are: 100% three-year rating for 36-59 months of total returns, 60% five-year rating/40% three-year rating for 60-119 months of total returns, and 50% 10-year rating/30% five-year rating/20% three-year rating for 120 or more months of total returns. While the 10-year overall star rating formula seems to give the most weight to the 10-year period, the most recent three-year period actually has the greatest impact because it is included in all three rating periods.
As of 3/31/2023, the Equity Dividend Fund received a Morningstar Rating of 2 stars for the 3-year period, 3 stars for the 5-year period and 3 stars for the 10-year period, rated against 1,155, 1,103 and 821 Large Value Funds, respectively. The Mid-Cap Growth Equity Fund received a Morningstar Rating of 2 stars for the 3-year period, 3 stars for the 5-year period and 5 stars for the 10-year period, rated against 529, 498 and 387 Mid-Cap Growth Funds, respectively. Performance results represent past performance and are no guarantee of future results. The Large Cap Focus Growth Fund received a Morningstar Rating of 2 stars for the 3-year period, 3 stars for the 5-year period and 3 stars for the 10-year period, rated against 1,139, 1,053 and 809 Large Growth Funds, respectively. The Health Sciences Opportunities Fund received a Morningstar Rating of 3 stars for the 3-year period, 5 stars for the 5-year period and 5 stars for the 10-year period, rated against 151, 129 and 110 Health Funds, respectively. The Technology Opportunities Fund received a Morningstar Rating of 3 stars for the 3-year period, 3 stars for the 5-year period and 4 stars for the 10-year period, rated against 225, 196 and 160 Technology Funds, respectively. The Emerging Markets Fund received a Morningstar Rating of 3 stars for the 3-year period, 4 stars for the 5-year period and 4 stars for the 10-year period, rated against 744, 654 and 394 Diversified Emerging Mkts Funds, respectively. The High Equity Income Fund received a Morningstar Rating of 4 stars for the 3-year period, 3 stars for the 5-year period and 4 stars for the 10-year period, rated against 80, 62 and 30 Options-based Funds, respectively. The International Fun*d received a Morningstar Rating of 3 stars for the 3-year period, 2 stars for the 5-year period and 2 stars for the 10-year period, rated against 692, 623 and 418 Foreign Large Blend Funds, respectively. *Mid-Cap Value Fund received a Morningstar Rating of 4 stars for the 3-year period, 5 stars for the 5-year period and 4 stars for the 10-year period, rated against 385, 364 and 266 Mid-Cap Value Funds, respectively. The Sustainable Large Cap Core Fund received a Morningstar Rating of 4 stars for the 3-year period and 3 stars for the 5-year period, rated against 1,233 and 1,123 Large Blend Funds, respectively. The Advantage Small Cap Core Fund received a Morningstar Rating of 2 stars for the 3-year period, 3 for the 5-year period, and 3 for the 10-year period, rated against 589, 543, and 372 US Small Blend Funds, respectively. The International Dividend Fund received a Morningstar Rating of 4 stars for the 3-year period, 5 stars for the 5-year period, and 4 stars for the 10-year period, rated against 692, 623, and 418 US Foreign Large Blend Funds, respectively.
©2023 BlackRock, Inc. or its affiliates. All Rights Reserved. BLACKROCK, BLACKROCK SOLUTIONS, BUILD ON BLACKROCK, ALADDIN, iSHARES, iBONDS, FACTORSELECT, iTHINKING, iSHARES CONNECT, FUND FRENZY, LIFEPATH, SO WHAT DO I DO WITH MY MONEY, INVESTING FOR A NEW WORLD, BUILT FOR THESE TIMES, the iShares Core Graphic, CoRI and the CoRI logo are trademarks of BlackRock, Inc. or its affiliates. All other trademarks are those of their respective owners.
LWLG Blocks >= 1K
See replied to link for earlier dates:
03/04/24 10:00:26 3.97 3.97 3.98 2,700
03/04/24 10:00:07 3.99 3.99 4.00 1,700
03/04/24 10:00:07 3.99 3.99 4.00 1,000
03/04/24 10:00:07 3.99 3.99 4.00 1,200
03/04/24 09:58:53 3.9925 3.99 4.00 1,000
03/04/24 09:55:03 4.0001 4.00 4.01 5,000
03/04/24 09:54:25 3.9986 3.99 4.00 1,808
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,700
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,500
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,000
03/04/24 09:54:24 4.00 4.01 4.02 1,100
03/04/24 09:54:24 4.01 4.01 4.02 1,200
03/04/24 09:54:24 4.01 4.01 4.02 1,000
03/04/24 09:52:24 4.0199 4.01 4.02 1,000
03/04/24 09:51:24 4.02 4.02 4.03 1,500
03/04/24 09:50:45 4.0201 4.02 4.03 5,000
03/04/24 09:48:19 4.0108 4.01 4.02 1,300
03/04/24 09:46:20 4.02 4.02 4.03 1,000
03/04/24 09:46:12 4.03 4.03 4.04 1,000
03/04/24 09:45:42 4.035 4.03 4.04 1,000
03/04/24 09:44:36 4.05 4.05 4.06 9,200
03/04/24 09:44:36 4.05 4.05 4.06 7,200
03/04/24 09:43:19 4.0507 4.05 4.06 3,500
03/04/24 09:43:19 4.0507 4.05 4.06 1,400
03/04/24 09:42:07 4.06 4.06 4.07 1,200
03/04/24 09:40:43 4.065 4.06 4.07 1,200
03/04/24 09:34:56 4.1001 4.10 4.13 2,500
03/04/24 09:34:40 4.10 4.10 4.13 1,600
03/04/24 09:31:51 4.13 4.07 4.13 1,000
03/04/24 09:30:01 4.09 4.10 4.15 1,500
03/04/24 09:30:00 4.09 4.10 4.26 16,300
An absolutely incredible discussion..
I've always adored Angela Lansbury as a professional ... but read this and THINKABBOUDIT !!!!
LOL !!!!
LOL !!!!!!!!
LOL !!!!!!!!!!!!
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173964036
Don't believe anything BONAR says about DFCO:
Dalrada Financial Corporation (OTCMKTS:DFCO) said Thursday it had taken over Scotland-based maker of low-carbon heat pumps Likido Limited.
As part of the deal, Dalrada has acquired 100% of Likido in exchange for about 6 million common shares of its own stock. Additional details will be included in the management discussion and analysis in the company's fourth-quarter report.
Likido's high-temperature industrial heat pumps use non-toxic, non-flammable, environmentally inert, CFC/HFC free "natural working fluid." The systems enhance the energy efficiency of renewable and fossil power sources by using only a quarter of the energy of traditional boilers and electric heaters, according to the company. Likido is looking to cut energy consumption and carbon emissions from industrial heating and cooling by over 75%.
Likido expects revenues of USD 250,000 (EUR 223,500) for the final quarter of 2019 and forecasts full-year revenue of over USD 4 million for 2020.
The deal is in line with Dalrada's strategy of expanding its manufacturing and engineering solutions business. Dalrada offers manufacturing, engineering and healthcare products and services.
(USD 1.0 = EUR 0.894)
Attend educational programs on the show floor
Three theaters feature Market Watch, the Network Operator Summit, the Data Center Summit and more than 15 additional show floor programs that cover market trends, new technologies and insight into the future. Panels of experts from global brands and key industry organizations provide high-level takes on the state of the industry, hot topics and perspectives on current and future challenges and solutions.
Hear the latest research at the technical conference
The five-day technical conference features peer-reviewed presentations and more than 100 invited speakers, the thought leaders In the industry presenting the highlights of emerging technologies. Additional technical programming throughout the week includes symposia, in-depth tutorials, workshops, panels and the thought-provoking rump session.
Attend educational programs on the show floor
Three theaters feature Market Watch, the Network Operator Summit, the Data Center Summit and more than 15 additional show floor programs that cover market trends, new technologies and insight into the future. Panels of experts from global brands and key industry organizations provide high-level takes on the state of the industry, hot topics and perspectives on current and future challenges and solutions.
Generative AI is experimental. Learn more
A keynote speaker is the primary speaker at an event. They are usually experts in their field and can speak extensively on a specific topic or industry. Keynote speakers are often used in conferences, company retreats, wellness retreats, and other large events.
Attend educational programs on the show floor
Three theaters feature Market Watch, the Network Operator Summit, the Data Center Summit and more than 15 additional show floor programs that cover market trends, new technologies and insight into the future. Panels of experts from global brands and key industry organizations provide high-level takes on the state of the industry, hot topics and perspectives on current and future challenges and solutions.
Hear the latest research at the technical conference
The five-day technical conference features peer-reviewed presentations and more than 100 invited speakers, the thought leaders In the industry presenting the highlights of emerging technologies. Additional technical programming throughout the week includes symposia, in-depth tutorials, workshops, panels and the thought-provoking rump session.
Attend educational programs on the show floor
Three theaters feature Market Watch, the Network Operator Summit, the Data Center Summit and more than 15 additional show floor programs that cover market trends, new technologies and insight into the future. Panels of experts from global brands and key industry organizations provide high-level takes on the state of the industry, hot topics and perspectives on current and future challenges and solutions.
Generative AI is experimental. Learn more
A keynote speaker is the primary speaker at an event. They are usually experts in their field and can speak extensively on a specific topic or industry. Keynote speakers are often used in conferences, company retreats, wellness retreats, and other large events.
This is nonsensical distortion of the real situation:
Proto is calling Dr Lebby an IDIOT.
And he is assuming every person on this board is also an IDIOT.
I'm angry at the stupidity used to steal money from innocent people trying to get a handle on the REALITY here.
Reliability and Scalability have not been proven - not to even one potential customer;s(sic) satisfaction, most likely. As I've pointed out with numerous examples previously, the wording is ambiguous for FORWARD LOOKING ("more reliability","working to showcase","planning to implement") and it is INTENTIONAL because he could easily just say what you want him to say: ("reliability is now proven","scalability is being showcase now","we and our foundries are now implementing". This isn't hard folks. It just requires and honest desire to seek the TRUTh
I have to believe that deep down many are reading the PR accurately.. It's simply TOO CLEAR not to get it...They have decided to be BIG BOYS AND GIRLS and not lie to themselves and to others.
So, to those who really do get it - if they are willing to wait longer, that's fine. Wait longer. But please just be REAL folks. STOP LYING TO YOURSELVES AND TO OTHERS, and don't allow FRAUDS like Proto to continue to lie to you and to innocent newcomers. It's WRONG
Generative AI is experimental. Learn more
A keynote speaker is the primary speaker at an event. They are usually experts in their field and can speak extensively on a specific topic or industry. Keynote speakers are often used in conferences, company retreats, wellness retreats, and other large events.
Funny isnt how they claim that they are so good in doing DD and blaming the share price on the shorts, mm, ted and the secret cabal.
All the while that the bod sole fiduciary responsibility is to create shareholder value and not a 60% loss since the uplist.
But can those ihub and lwlg extremists believe it? Nope.
I wish i was living in the states or Europe, I would have been immensly rich by selling my products to them.
Please feel free to repost on LWLG board as my posts are still limited there. I suspected that this appearance was significant and was very happy to find confirmation.
A little light reading before I nod off tonight...
UNDERSTANDING THE SEMICONDUCTOR
INTELLECTUAL PROPERTY (SIP)
BUSINESS PROCESS
1. SIP INDUSTRY OVERVIEW
Semiconductor intellectual property (SIP or IP1 , also referred to as virtual components or VCs) has existed since the advent of the semiconductor industry. In the early years, IC Suppliers such as Fairchild, Intel, TI and Motorola developed proprietary SIP (including data and circuit design expertise, process knowledge, packaging test equipment and other items) for their internal use. They fiercely protected their SIP through patents, trade secrets and other legal protections. Occasionally SIP was licensed to third parties, but this tended to be the exception rather than the rule.
Over the last decade, IC design productivity has failed to keep pace with Moore’s Law and a “design gap” has emerged. This is despite the development of a $3 billion per year commercial electronic design automation (EDA) industry. In response to this increasing capacity, IC suppliers began looking for ways to close the gap between what engineers could reasonably be expected to design within a given time frame while still meeting schedules, and the capacity of the silicon (this is sometimes referred to as the “design productivity gap”). They began to develop reusable SIP that contained increasingly complex functionality. As the foundry model emerged, fabless IC companies adopted a customer owned tooling (COT) design flow and a block based design methodology partly to leverage the cost advantages of the Foundry model, but also to allow mobility of design. Many of them developed their own SIP but outsourced when possible.
Perhaps the best example of the emergence of SIP as a discrete entity licensed to third parties is the ARM core from ARM Holdings PLC. ARM developed a RISC processor architecture initially for PCs;
however, it saw a broader opportunity and began to offer an embedded processor core that could be used in application specific integrated circuit (ASIC) design. ARM’s product is available in both a soft (synthesizable) and hard version. Since the ASIC design flow many companies use relied on the use of “libraries” of standard cell, memories and I/Os as building blocks, a number of “library” suppliers emerged, notably Artisan Components. The high content of embedded memory in ASICs was also addressed by companies like Virage Logic. These IP blocks are used today by several pure-play foundries, including TSMC, UMC and Chartered, and also by many IDMs. The net result has been the emergence of a commercial SIP industry that grew to $757M in 2002 and is projected to reach $1.5B by 20072
.
SIP is critical for the design and implementation of complex system ICs. As designs become more complex, a greater number of SIP products are being embedded in IC designs. SIP has become a key part of the electronic design process because it can reduce IC development costs, accelerate time-to-market, reduce time-to-volume and increase end-product value; in short, it can provide a solution that enables companies to bridge the “design gap.”
However, in some ways the SIP commercial business infrastructure is like the western United States in the mid to late nineteenth century: wild, unpredictable and untamed. Providers have introduced a variety of business models intended to capture value, maximize revenue and accommodate customer needs. A major portion of the industry still consists of smaller private companies many of whom also provide design services. With the increasing use of commercial SIP from multiple sources and the wide variety of SIP business models, the process of finding, evaluating and purchasing SIP has become time consuming and more complex than it should be.
More...
https://www.design-reuse.com/news_img/Handbook_Understanding_SemiIP_BusinessProcess.pdf
LWLG Blocks >= 1K
See replied to link for earlier dates:
03/01/24 16:02:27 4.09 4.00 4.15 3,400
03/01/24 16:02:13 4.09 4.00 4.15 1,000
03/01/24 16:01:47 4.09 4.00 4.15 1,400
03/01/24 16:00:09 4.09 4.00 4.26 4,100
03/01/24 16:00:09 4.085 4.00 4.26 4,247
03/01/24 16:00:00 4.085 4.08 4.12 50,750
03/01/24 15:59:51 4.085 4.09 4.10 1,891
03/01/24 15:59:46 4.085 4.08 4.09 1,467
03/01/24 15:58:18 4.0867 4.08 4.09 3,000
03/01/24 15:57:54 4.09 4.08 4.09 2,000
03/01/24 15:57:13 4.08 4.08 4.09 2,600
03/01/24 15:57:13 4.08 4.08 4.09 4,500
03/01/24 15:57:13 4.085 4.08 4.09 4,500
03/01/24 15:56:32 4.08 4.07 4.08 1,397
03/01/24 15:56:16 4.075 4.07 4.08 2,500
03/01/24 15:54:40 4.07 4.07 4.08 7,179
03/01/24 15:54:32 4.08 4.08 4.09 1,700
03/01/24 15:52:41 4.085 4.08 4.09 2,100
03/01/24 15:52:33 4.0881 4.08 4.09 1,200
03/01/24 15:52:22 4.08 4.09 4.10 1,000
03/01/24 15:41:00 4.105 4.10 4.11 1,000
03/01/24 15:38:53 4.0899 4.08 4.09 2,500
03/01/24 15:38:53 4.085 4.08 4.09 2,500
03/01/24 15:37:01 4.0892 4.08 4.09 1,000
03/01/24 15:30:50 4.10 4.10 4.11 1,000
03/01/24 15:27:50 4.12 4.09 4.10 7,700
03/01/24 15:22:35 4.0985 4.09 4.10 1,000
03/01/24 15:18:06 4.10 4.11 4.12 6,000
03/01/24 15:12:46 4.10 4.11 4.12 1,298
03/01/24 15:12:46 4.11 4.09 4.10 2,200
03/01/24 15:10:21 4.0974 4.09 4.10 3,500
03/01/24 15:05:28 4.095 4.09 4.10 1,000
03/01/24 15:01:37 4.11 4.10 4.11 1,050
03/01/24 15:01:36 4.11 4.10 4.11 2,600
03/01/24 15:01:36 4.11 4.10 4.11 7,400
03/01/24 15:01:36 4.11 4.10 4.11 4,800
03/01/24 14:31:57 4.0999 4.09 4.10 4,000
03/01/24 14:30:33 4.0999 4.09 4.10 1,500
03/01/24 14:30:33 4.0999 4.09 4.10 1,400
03/01/24 14:13:20 4.105 4.10 4.11 3,300
03/01/24 14:13:20 4.10 4.10 4.11 1,400
03/01/24 14:05:13 4.11 4.12 4.13 3,000
03/01/24 13:55:24 4.14 4.13 4.14 1,100
03/01/24 13:54:01 4.13 4.11 4.12 7,600
03/01/24 13:54:01 4.13 4.11 4.12 1,400
03/01/24 13:48:52 4.10 4.10 4.11 1,295
03/01/24 13:48:52 4.10 4.09 4.10 1,900
03/01/24 13:26:20 4.10 4.09 4.10 1,000
03/01/24 13:25:31 4.0902 4.09 4.10 1,000
03/01/24 13:21:07 4.0885 4.08 4.09 2,400
03/01/24 13:05:55 4.0801 4.08 4.09 1,000
03/01/24 13:05:33 4.085 4.08 4.09 5,500
03/01/24 13:05:30 4.0801 4.08 4.09 1,000
03/01/24 13:04:37 4.11 4.11 4.12 2,400
03/01/24 12:59:05 4.145 4.14 4.15 1,100
03/01/24 12:18:47 4.1401 4.14 4.15 1,000
03/01/24 12:17:09 4.1401 4.14 4.15 1,600
03/01/24 12:16:58 4.1415 4.14 4.15 1,300
03/01/24 12:16:18 4.16 4.15 4.16 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,042
03/01/24 12:16:04 4.15 4.14 4.15 12,300
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.145 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,000
03/01/24 12:16:04 4.15 4.14 4.15 1,400
03/01/24 12:15:50 4.15 4.15 4.16 1,300
03/01/24 12:02:11 4.1601 4.16 4.17 1,000
03/01/24 11:58:50 4.17 4.18 4.19 3,000
03/01/24 11:58:50 4.18 4.18 4.19 1,100
03/01/24 11:58:50 4.18 4.18 4.19 1,500
03/01/24 11:54:34 4.20 4.21 4.22 4,300
03/01/24 11:45:14 4.20 4.23 4.24 4,400
03/01/24 11:37:29 4.2308 4.23 4.24 1,000
03/01/24 11:29:29 4.22 4.22 4.23 3,000
03/01/24 11:29:29 4.2208 4.22 4.23 1,300
03/01/24 11:04:59 4.1893 4.16 4.17 1,800
03/01/24 11:04:59 4.18 4.16 4.17 1,000
03/01/24 11:04:59 4.17 4.16 4.17 1,000
03/01/24 10:57:26 4.1599 4.15 4.16 2,600
03/01/24 10:46:14 4.1513 4.15 4.16 1,000
03/01/24 10:44:14 4.14 4.13 4.14 1,000
03/01/24 10:23:52 4.12 4.11 4.12 3,800
03/01/24 10:13:19 4.10 4.10 4.11 6,000
03/01/24 10:13:19 4.10 4.10 4.11 1,500
03/01/24 10:13:19 4.10 4.10 4.11 3,600
03/01/24 10:08:10 4.12 4.11 4.12 1,000
03/01/24 10:04:47 4.1001 4.10 4.11 2,000
03/01/24 09:54:47 4.11 4.10 4.11 4,800
03/01/24 09:43:37 4.08 4.09 4.10 2,200
03/01/24 09:43:25 4.096 4.09 4.10 1,200
03/01/24 09:43:25 4.0902 4.09 4.10 1,400
03/01/24 09:42:45 4.10 4.08 4.09 4,200
03/01/24 09:36:43 4.03 4.02 4.04 1,767
03/01/24 09:31:14 4.15 4.15 4.20 1,400
03/01/24 09:30:19 4.19 4.19 4.29 4,700
03/01/24 09:30:00 4.25 4.22 4.36 4,644
02/29/24 16:01:37 4.21 4.07 4.22 6,100
02/29/24 16:01:29 4.21 4.07 4.22 1,000
02/29/24 16:00:00 4.215 4.21 4.22 262,730
02/29/24 15:59:54 4.215 4.22 4.23 1,448
What is a "keynote speaker"?
From Google AI...
Generative AI is experimental. Learn more
A keynote speaker is the primary speaker at an event. They are usually experts in their field and can speak extensively on a specific topic or industry. Keynote speakers are often used in conferences, company retreats, wellness retreats, and other large events.
An interesting perspective in licensing tech to the Big Boys...
Negotiating and Working with Large Technology OEM Partners
The Holy Grail for many software and hardware companies, especially the early stage type, is the big deal. Everyone is looking for a big deal. Especially for startups, the deal that will fund the company’s early activities, provides market credibility and momentum in the marketplace. Of course, if all goes well there can be nothing better. Many times this big deal is done with large technology OEM partners. (For the purposes of this article I’m including large software companies as “OEMs”). But if you’re “lucky” enough to do one of these big deals, they often end up fitting in the “be careful what you wish for” category.
Image depicting a variety of potential large technology OEM Partners
How Can You Work With Large Tech OEMs?
TARGET YOUR TECHNOLOGY OEM PARTNERS CAREFULLY
Targeting is where it all starts, good or bad. It’s important to pick compatible partners. Companies seeking large technology OEM partners are often blinded by the potential of what the OEM can do FOR their business. They often fail to pay any attention to what the OEM might do TO their business!
Does the OEM partner have the potential to cause severe channel conflict? Will they tie up the smaller partner in endless meetings, procedures, and negotiations? They might have a corporate structure and culture foreign to your way of doing business. One that causes you to pull your hair out from frustration. Leaving you unable to accomplish even the most simple business objective, at least without moving mountains. Sometimes with large companies, it’s difficult to even figure out who you need to speak with. Let alone get a prompt, unambiguous answer.
So get to know your OEM partners as well as you possibly can BEFORE you sign a deal. It’s tempting to rush in and sign before “they change their mind”. But the actual ongoing relationship is even more critical than written deal terms to potential success. It’s a lot like dating before marriage. No matter how attractive the partner is, you need to make sure you can live with them later on.
NEGOTIATE FROM STRENGTH
In addition to the compatibility concerns outlined above, I don’t like to do deals with people who are confident they have the upper hand. If they think they can push you around, they almost certainly will. Usually, one partner needs the other to a greater extent, of course. But you want to try to avoid dealing with partners where you have little or no leverage at all. It generally doesn’t turn out well. It’s very important to make sure that you negotiate a deal that you can live with. No matter how attractive those potential technology OEM partners appear to be. Above all, you need to discuss this possibility internally and create a “line in the sand” that you won’t cross. That’s easier said than done! Be prepared to walk away if the negotiations cross that line.
This can be a painful and difficult thing to do when you are seeing big “dollar signs” in your eyes. It’s easy to fear that if you stay strong you might blow the deal. But remember, you have something that the other side wants as well. Or they wouldn’t be talking to you. Know what your minimum successful deal looks like, and be prepared to walk if you can’t get there. Otherwise, you run a great risk of signing a lopsided tech OEM deal that you will deeply regret. Not to mention the opportunity cost of tying up your scarce time and resources. Resources that might have been used working with more compatible technology OEM partners.
WORK WITH OEMS ON EVEN TERMS
Now you’ve negotiated a deal that you can live with (and hopefully prosper!). It’s time to get to work with your partner. Try to keep the playing field as fair and even as possible in the relationship. Of course, it’s important to be accommodating to your partner, and respect the differences in operational procedures. Big tech OEMs will usually move slower than early-stage software and hardware companies. That’s because they are more process-oriented and structured. They also often include many more people in relationship management. All of this is fine. But it needs to be tempered so that the larger partner doesn’t “swallow all of your available resources whole”. It can easily happen if you don’t guard against it. The OEM partner has more resources than you (but will always think they are busier!), as well as more process-driven requirements that need to be met.
Don’t be afraid to draw the line at a reasonable point, and remind your OEM partner that you have fewer people and resources available. Suggest a phone meeting instead of flying three people across the country. Or ask that they come to your place, rather than always trekking to their headquarters. Propose that one of their folks spearhead writing that joint position paper instead of some scarce resource in your company. I’m sure you get the picture. Sometimes larger companies will smother you without even knowing they are doing it. Again, don’t be afraid to remind them that you need to do business a little differently than their normal approach.
KNOW WHEN TO SAY “NO”
Say you’ve tried everything that you know, as politely as possible, to keep the relationship equitable and reasonable. But it still just isn’t. At this point, don’t be afraid to say NO. In my consulting practice, I meet many smaller company executives who don’t feel they can do this with larger technology OEM partners. They’ll talk tough in internal meetings. But when back in discussions with the partner, the tough talk turns to submission. They just feel like the OEM partner is too important to their business to risk ever offending them in any way. Sometimes they are just too intimidated to deal with executives from an industry giant.
Unfortunately, that attitude is a prescription for indentured servitude for your company. I’m not suggesting being unpleasant. In fact, when standing up to a larger technology OEM partner it’s critical to be calm, polite, and non-defensive. But by all means, be firm in delivering the message of what your business can, cannot, and won’t do. If you don’t, what could be a profitable relationship can turn very sour and spiral downhill. Which is in no one’s best interest.
HAVE REALISTIC EXPECTATIONS
The last key point I’d like to convey is that it’s vital to have reasonable expectations in partnering with large technology OEMs. Many small software, hardware, and SaaS companies go into these deals believing they will be “company-makers”. In my experience, this rarely happens. Be realistic about what the OEM partner can do for you. Build your business model around the most conservative projections of their performance that’s possible.
Large companies usually decide to OEM products from smaller, more nimble partners to fill niches that they don’t fully understand. Or in segments that they don’t feel would enable an adequate return if they invested in developing the product themselves. It is rare for products that are licensed or resold from such partners to get anywhere near the push that the products designed internally in a large company would. Not impossible, but rare. It’s essential to be realistic about this so you won’t be disappointed and end up negatively impacting your company. The results of these partnerships may be largely out of your control, so project conservatively. If revenue exceeds your conservative expectations you’ll be overjoyed.
That’s my condensed advice on working with the big software and hardware technology OEMs of the world. Much more could be discussed, as this is a common activity for many companies. What’s been your own experience? Post a comment and let us know your own view.
Follow Phil Morettini and Morettini on Management via Twitter, Facebook, LinkedIn, RSS, or Subscribe to the Morettini on Management Newsletter hosted by LinkedIn. Contact Phil directly at info@pjmconsult.com