Telia Company Rg
TELIA
SEK
STOCK MARKET:
STO
Closed
 
...
Large gap with delayed quotes
Last quote
10/22/2025 - 18:00:00
Bid
10/22/2025 - 17:29:52
Bid
Volume
Ask
10/22/2025 - 17:29:52
Ask
Volume
35.07
-0.83 ( -2.31% )
35.13
1,039
35.14
3,569
More information
Analysis by TheScreener
21.10.2025
Evaluation Slightly positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
10/22/2025 17:29 832 35.07
10/22/2025 17:29 6168 35.07
10/22/2025 17:29 1892 35.07
10/22/2025 17:29 1 35.07
10/22/2025 17:29 1200 35.07
10/22/2025 17:29 10 35.07
10/22/2025 17:29 9897 35.07
10/22/2025 17:29 2885 35.07
10/22/2025 17:29 523 35.07
10/22/2025 17:29 11018 35.07
10/22/2025 17:29 7319 35.07
10/22/2025 17:29 13088 35.07
10/22/2025 17:29 4385 35.07
10/22/2025 17:29 4385 35.07
10/22/2025 17:29 3736 35.07
10/22/2025 17:29 29447 35.07
10/22/2025 17:29 100 35.07
10/22/2025 17:29 150 35.07
10/22/2025 17:29 150 35.07
10/22/2025 17:29 25 35.07
10/22/2025 17:29 6519 35.07
10/22/2025 17:29 2127 35.07
10/22/2025 17:29 1570 35.07
10/22/2025 17:29 19 35.07
10/22/2025 17:29 8189 35.07
10/22/2025 17:29 450 35.07
10/22/2025 17:29 10091 35.07
10/22/2025 17:29 5667 35.07
10/22/2025 17:29 10494 35.07
10/22/2025 17:29 16096 35.07
10/22/2025 17:29 16107 35.07
10/22/2025 17:29 5777 35.07
10/22/2025 17:29 4614 35.07
10/22/2025 17:29 6110 35.07
10/22/2025 17:29 111 35.07
10/22/2025 17:29 45 35.07
10/22/2025 17:29 20 35.07
10/22/2025 17:29 25087 35.07
10/22/2025 17:29 3791 35.07
10/22/2025 17:29 62444 35.07
10/22/2025 17:29 3378 35.07
10/22/2025 17:29 4250 35.07
10/22/2025 17:29 21639 35.07
10/22/2025 17:29 1195 35.07
10/22/2025 17:29 863 35.07
10/22/2025 17:29 6326 35.07
10/22/2025 17:29 500 35.07
10/22/2025 17:29 14723 35.07
10/22/2025 17:29 228 35.07
10/22/2025 17:29 21497 35.07
10/22/2025 17:29 18 35.07
10/22/2025 17:29 500 35.07
10/22/2025 17:29 500 35.07
10/22/2025 17:29 4097 35.07
10/22/2025 17:29 3919 35.07
10/22/2025 17:29 823 35.07
10/22/2025 17:29 2178 35.07
10/22/2025 17:29 14390 35.07
10/22/2025 17:29 1892 35.07
10/22/2025 17:29 500 35.07
10/22/2025 17:29 39552 35.07
10/22/2025 17:29 3221 35.07
10/22/2025 17:29 14676 35.07
10/22/2025 17:29 59836 35.07
10/22/2025 17:29 5045 35.07
10/22/2025 17:29 14414 35.07
10/22/2025 17:29 26523 35.07
10/22/2025 17:29 7303 35.07
10/22/2025 17:29 29184 35.07
10/22/2025 17:29 4584 35.07
10/22/2025 17:29 32332 35.07
10/22/2025 17:29 16181 35.07
10/22/2025 17:29 14841 35.07
10/22/2025 17:29 11380 35.07
10/22/2025 17:29 175 35.07
10/22/2025 17:29 6266 35.07
10/22/2025 17:29 835 35.07
10/22/2025 17:29 11454 35.07
10/22/2025 17:29 40 35.07
10/22/2025 17:29 2972 35.07
10/22/2025 17:29 231562 35.07
10/22/2025 17:29 59380 35.07
10/22/2025 17:29 21392 35.07
10/22/2025 17:29 657 35.07
10/22/2025 17:29 7512 35.07
10/22/2025 17:29 5000 35.07
10/22/2025 17:29 33707 35.07
10/22/2025 17:29 6420 35.07
10/22/2025 17:29 9308 35.07
10/22/2025 17:29 9111 35.07
10/22/2025 17:29 44306 35.07
10/22/2025 17:29 9399 35.07
10/22/2025 17:29 2973 35.07
10/22/2025 17:29 10716 35.07
10/22/2025 17:29 6641 35.07
10/22/2025 17:29 7118 35.07
10/22/2025 17:29 18913 35.07
10/22/2025 17:29 185 35.07
10/22/2025 17:29 115 35.07
10/22/2025 17:29 293 35.07
10/22/2025 17:29 9378 35.07
10/22/2025 17:29 12751 35.07
10/22/2025 17:29 17493 35.07
10/22/2025 17:29 13714 35.07
10/22/2025 17:29 1196 35.07
10/22/2025 17:29 14983 35.07
10/22/2025 17:29 4739 35.07
10/22/2025 17:29 23504 35.07
10/22/2025 17:29 2846 35.07
10/22/2025 17:29 10559 35.07
10/22/2025 17:29 7855 35.07
10/22/2025 17:29 1892 35.07
10/22/2025 17:29 6267 35.07
10/22/2025 17:29 9226 35.07
10/22/2025 17:29 58857 35.07
10/22/2025 17:29 20036 35.07
10/22/2025 17:29 12258 35.07
10/22/2025 17:29 12743 35.07
10/22/2025 17:29 1892 35.07
10/22/2025 17:29 32648 35.07
10/22/2025 17:29 76518 35.07
10/22/2025 17:29 22303 35.07
10/22/2025 17:29 32966 35.07
10/22/2025 17:29 44316 35.07
10/22/2025 17:29 117194 35.07
10/22/2025 17:29 1891 35.07
10/22/2025 17:29 8744 35.07
10/22/2025 17:29 3243 35.07
10/22/2025 17:29 50953 35.07
10/22/2025 17:29 5106 35.07
10/22/2025 17:29 10627 35.07
10/22/2025 17:29 579 35.07
10/22/2025 17:29 12790 35.07
10/22/2025 17:29 4595 35.07
10/22/2025 17:29 10605 35.07
10/22/2025 17:29 48430 35.07
10/22/2025 17:29 43976 35.07
10/22/2025 17:29 4864 35.07
10/22/2025 17:29 11943 35.07
10/22/2025 17:29 74931 35.07
10/22/2025 17:29 4865 35.07
10/22/2025 17:29 3706 35.07
10/22/2025 17:29 32 35.07
10/22/2025 17:29 3976 35.07
10/22/2025 17:29 83018 35.07
10/22/2025 17:29 602 35.07
10/22/2025 17:29 546 35.07
10/22/2025 17:29 399 35.07
10/22/2025 17:29 1641 35.07
10/22/2025 17:29 10 35.07
10/22/2025 17:29 53 35.07
10/22/2025 17:29 2502 35.07
10/22/2025 17:29 1619 35.07
10/22/2025 17:29 14293 35.07
10/22/2025 17:29 16891 35.07
10/22/2025 17:29 5305 35.07
10/22/2025 17:29 11634 35.07
10/22/2025 17:29 20524 35.07
10/22/2025 17:29 246 35.07
10/22/2025 17:29 635 35.07
10/22/2025 17:29 70852 35.07
10/22/2025 17:29 4864 35.07
10/22/2025 17:29 14928 35.07
10/22/2025 17:29 13307 35.07
10/22/2025 17:29 15983 35.07
10/22/2025 17:29 4594 35.07
10/22/2025 17:29 2009 35.07
10/22/2025 17:29 1470 35.07
10/22/2025 17:29 26133 35.07
10/22/2025 17:29 23811 35.07
10/22/2025 17:29 2891 35.07
10/22/2025 17:29 7027 35.07
10/22/2025 17:29 3426 35.07
10/22/2025 17:29 914 35.07
10/22/2025 17:29 111203 35.07
10/22/2025 17:29 148790 35.07
10/22/2025 17:29 67409 35.07
10/22/2025 17:29 74063 35.07
10/22/2025 17:29 32191 35.07
10/22/2025 17:29 6029 35.07
10/22/2025 17:29 54100 35.07
10/22/2025 17:29 6083 35.07
10/22/2025 17:29 2185 35.07
10/22/2025 17:29 18733 35.07
10/22/2025 17:29 23776 35.07
10/22/2025 17:29 1468 35.07
10/22/2025 17:29 13445 35.07
10/22/2025 17:29 27603 35.07
10/22/2025 17:29 4086 35.07
10/22/2025 17:29 45647 35.07
10/22/2025 17:29 101 35.07
10/22/2025 17:29 38987 35.07
10/22/2025 17:29 1 35.07
10/22/2025 17:29 53237 35.07
10/22/2025 17:29 16811 35.07
10/22/2025 17:29 1011 35.07
10/22/2025 17:29 17549 35.07
10/22/2025 17:29 9767 35.07
10/22/2025 17:29 10994 35.07
10/22/2025 17:29 186 35.07
10/22/2025 17:29 227 35.07
10/22/2025 17:29 63 35.07
10/22/2025 17:29 4 35.07
10/22/2025 17:29 16129 35.07
10/22/2025 17:29 1 35.07
10/22/2025 17:29 1 35.07
10/22/2025 17:29 8850 35.07
10/22/2025 17:29 3452 35.07
10/22/2025 17:29 3411 35.07
10/22/2025 17:29 122 35.07
10/22/2025 17:29 27566 35.07
10/22/2025 17:29 20714 35.07
10/22/2025 17:29 7600 35.07
10/22/2025 17:29 571 35.07
10/22/2025 17:29 2284 35.07
10/22/2025 17:29 12 35.07
10/22/2025 17:29 2038 35.07
10/22/2025 17:29 687 35.07
10/22/2025 17:29 74768 35.07
10/22/2025 17:29 167 35.07
10/22/2025 17:29 33 35.07
10/22/2025 17:29 9476 35.07
10/22/2025 17:29 9880 35.07
10/22/2025 17:29 1748 35.07
10/22/2025 17:29 4906 35.07
10/22/2025 17:29 2112 35.07
10/22/2025 17:29 571 35.07
10/22/2025 17:29 6578 35.07
10/22/2025 17:29 1012 35.07
10/22/2025 17:29 114 35.07
10/22/2025 17:29 636 35.07
10/22/2025 17:29 682 35.07
10/22/2025 17:29 142416 35.07
10/22/2025 17:29 46316 35.07
10/22/2025 17:29 24721 35.07
10/22/2025 17:29 19517 35.07
10/22/2025 17:29 37461 35.07
10/22/2025 17:29 19620 35.07
10/22/2025 17:29 169 35.07
10/22/2025 17:29 12881 35.07
10/22/2025 17:29 3906 35.07
10/22/2025 17:29 2244 35.07
10/22/2025 17:29 19795 35.07
10/22/2025 17:29 37400 35.07
10/22/2025 17:29 34300 35.07
10/22/2025 17:29 37 35.07
10/22/2025 17:29 106996 35.07
10/22/2025 17:29 11457 35.07
10/22/2025 17:29 46213 35.07
10/22/2025 17:29 2046 35.07
10/22/2025 17:29 4087 35.07
10/22/2025 17:29 839 35.07
10/22/2025 17:29 376 35.07
10/22/2025 17:29 25480 35.07
10/22/2025 17:29 15828 35.07
10/22/2025 17:29 5820 35.07
10/22/2025 17:29 1008 35.07
10/22/2025 17:29 228 35.07
10/22/2025 17:29 8571 35.07
10/22/2025 17:29 1536 35.07
10/22/2025 17:29 18434 35.07
10/22/2025 17:29 2061 35.07
10/22/2025 17:29 4225 35.07
10/22/2025 17:29 12356 35.07
10/22/2025 17:29 8677 35.07
10/22/2025 17:29 9667 35.07
10/22/2025 17:29 51497 35.07
10/22/2025 17:29 138 35.07
10/22/2025 17:29 17641 35.07
10/22/2025 17:29 1469 35.07
10/22/2025 17:29 9407 35.07
10/22/2025 17:29 73644 35.07
10/22/2025 17:29 32991 35.07
10/22/2025 17:29 11815 35.07
10/22/2025 17:29 26 35.07
10/22/2025 17:29 2424 35.07
10/22/2025 17:29 85630 35.07
10/22/2025 17:29 5436 35.07
10/22/2025 17:29 1850 35.07
10/22/2025 17:29 1107 35.07
10/22/2025 17:29 2334 35.07
10/22/2025 17:29 4901 35.07
10/22/2025 17:29 18217 35.07
10/22/2025 17:29 1806 35.07
10/22/2025 17:29 5039 35.07
10/22/2025 17:29 2109 35.07
10/22/2025 17:29 203 35.07
10/22/2025 17:29 1222 35.07
10/22/2025 17:29 8724 35.07
10/22/2025 17:29 496 35.07
10/22/2025 17:29 806 35.07
10/22/2025 17:29 87 35.07
10/22/2025 17:29 1110 35.07
10/22/2025 17:29 6927 35.07
10/22/2025 17:29 525 35.07
10/22/2025 17:29 8249 35.07
10/22/2025 17:24 822 35.13
10/22/2025 17:24 10 35.13
10/22/2025 17:24 990 35.13
10/22/2025 17:24 17 35.13
10/22/2025 17:24 1678 35.14
10/22/2025 17:24 153 35.14
10/22/2025 17:24 214 35.14
10/22/2025 17:24 2452 35.14
10/22/2025 17:24 1916 35.14
10/22/2025 17:24 1724 35.14
10/22/2025 17:24 1302 35.14
10/22/2025 17:24 800 35.14
10/22/2025 17:24 5 35.14
10/22/2025 17:24 1989 35.13
10/22/2025 17:24 1678 35.13
10/22/2025 17:24 1808 35.13
10/22/2025 17:24 2776 35.13
10/22/2025 17:24 12787 35.13
10/22/2025 17:24 2107 35.14
10/22/2025 17:24 1989 35.14
10/22/2025 17:24 2776 35.14
10/22/2025 17:24 142 35.16
10/22/2025 17:23 192 35.15
10/22/2025 17:23 1678 35.15
10/22/2025 17:23 2391 35.15
10/22/2025 17:23 2776 35.15
10/22/2025 17:23 712 35.14
10/22/2025 17:23 2087 35.14
10/22/2025 17:23 384 35.15
10/22/2025 17:23 1678 35.15
10/22/2025 17:23 116 35.15
10/22/2025 17:23 3080 35.15
10/22/2025 17:23 4784 35.15
10/22/2025 17:23 2776 35.15
10/22/2025 17:23 300 35.15
10/22/2025 17:23 5000 35.15
10/22/2025 17:23 42 35.15
10/22/2025 17:23 3720 35.15
10/22/2025 17:23 4511 35.15
10/22/2025 17:23 8 35.15
10/22/2025 17:23 31 35.15
10/22/2025 17:23 241 35.16
10/22/2025 17:22 267 35.15
10/22/2025 17:22 1010 35.15
10/22/2025 17:22 1633 35.14
10/22/2025 17:22 99 35.14
10/22/2025 17:22 2922 35.14
10/22/2025 17:22 140 35.14
10/22/2025 17:22 1678 35.14
10/22/2025 17:22 586 35.14
10/22/2025 17:22 6 35.14
10/22/2025 17:22 1449 35.13
10/22/2025 17:22 54 35.13
10/22/2025 17:21 25 35.14
10/22/2025 17:21 1169 35.13
10/22/2025 17:21 50 35.14
10/22/2025 17:21 5 35.13
10/22/2025 17:21 17 35.14
10/22/2025 17:21 1405 35.13
10/22/2025 17:21 106 35.14
10/22/2025 17:21 1678 35.14
10/22/2025 17:21 662 35.14
10/22/2025 17:21 858 35.14
10/22/2025 17:21 1678 35.14
10/22/2025 17:21 242 35.14
10/22/2025 17:21 858 35.14
10/22/2025 17:21 430 35.14
10/22/2025 17:21 1143 35.14
10/22/2025 17:21 2 35.14
10/22/2025 17:20 1733 35.13
10/22/2025 17:20 3709 35.13
10/22/2025 17:20 130 35.13
10/22/2025 17:20 161 35.13
10/22/2025 17:20 967 35.12
10/22/2025 17:20 3640 35.12
10/22/2025 17:20 1698 35.12
10/22/2025 17:20 19 35.12
10/22/2025 17:20 2776 35.12
10/22/2025 17:20 5000 35.12
10/22/2025 17:20 2000 35.13
10/22/2025 17:20 531 35.13
10/22/2025 17:20 1700 35.13
10/22/2025 17:20 2776 35.13
10/22/2025 17:20 500 35.13
10/22/2025 17:19 50 35.14
10/22/2025 17:19 1191 35.13
10/22/2025 17:19 2830 35.13
10/22/2025 17:19 2565 35.13
10/22/2025 17:19 2357 35.13
10/22/2025 17:19 419 35.13
10/22/2025 17:19 1 35.13
10/22/2025 17:19 131 35.13
10/22/2025 17:19 104 35.13
10/22/2025 17:19 493 35.13
10/22/2025 17:19 4267 35.13
10/22/2025 17:19 1680 35.13
10/22/2025 17:19 284 35.11
10/22/2025 17:18 1330 35.12
10/22/2025 17:18 329 35.12
10/22/2025 17:18 2447 35.12
10/22/2025 17:18 1068 35.12
10/22/2025 17:18 1024 35.12
10/22/2025 17:18 133 35.12
10/22/2025 17:18 1068 35.12
10/22/2025 17:18 1024 35.12
10/22/2025 17:18 1044 35.12
10/22/2025 17:18 698 35.12
10/22/2025 17:18 370 35.12
10/22/2025 17:18 158 35.12
10/22/2025 17:18 1024 35.12
10/22/2025 17:18 1044 35.12
10/22/2025 17:18 1068 35.12
10/22/2025 17:18 964 35.12
10/22/2025 17:18 1024 35.12
10/22/2025 17:18 1044 35.12
10/22/2025 17:18 262 35.12
10/22/2025 17:18 806 35.12
10/22/2025 17:18 1694 35.12
10/22/2025 17:18 959 35.11
10/22/2025 17:18 1470 35.11
10/22/2025 17:18 508 35.11
10/22/2025 17:18 486 35.11
10/22/2025 17:18 2100 35.11
10/22/2025 17:18 251 35.11
10/22/2025 17:18 185 35.11
10/22/2025 17:18 579 35.10
10/22/2025 17:18 15 35.10
10/22/2025 17:18 880 35.10
10/22/2025 17:18 50 35.10
10/22/2025 17:18 500 35.10
10/22/2025 17:18 284 35.12
10/22/2025 17:18 10 35.12
10/22/2025 17:17 6560 35.12
10/22/2025 17:17 2776 35.12
10/22/2025 17:17 1503 35.13
10/22/2025 17:16 918 35.12
10/22/2025 17:16 1180 35.12
10/22/2025 17:16 2740 35.13
10/22/2025 17:16 2082 35.13
10/22/2025 17:16 1888 35.13
10/22/2025 17:16 2776 35.13
10/22/2025 17:16 2704 35.14
10/22/2025 17:16 347 35.14
10/22/2025 17:16 1520 35.14
10/22/2025 17:16 328 35.14
10/22/2025 17:16 1678 35.14
10/22/2025 17:16 1245 35.14
10/22/2025 17:16 1478 35.13
10/22/2025 17:16 1962 35.13
10/22/2025 17:16 1825 35.13
10/22/2025 17:16 1959 35.13
10/22/2025 17:16 2776 35.13
10/22/2025 17:16 328 35.13
10/22/2025 17:16 516 35.13
10/22/2025 17:16 1031 35.13
10/22/2025 17:16 1031 35.13
10/22/2025 17:16 77 35.13
10/22/2025 17:16 954 35.13
10/22/2025 17:16 77 35.13
10/22/2025 17:16 1520 35.13
10/22/2025 17:16 77 35.13
10/22/2025 17:16 954 35.13
10/22/2025 17:16 2776 35.13
10/22/2025 17:16 6 35.13
10/22/2025 17:16 948 35.13
10/22/2025 17:16 1679 35.13
10/22/2025 17:16 1031 35.13
10/22/2025 17:16 823 35.13
10/22/2025 17:16 328 35.13
10/22/2025 17:16 946 35.12
10/22/2025 17:16 1907 35.12
10/22/2025 17:16 2094 35.12
10/22/2025 17:16 1342 35.12
10/22/2025 17:16 1434 35.12
10/22/2025 17:16 1664 35.12
10/22/2025 17:16 4640 35.12
10/22/2025 17:16 2094 35.12
10/22/2025 17:16 2776 35.12
10/22/2025 17:16 1180 35.12
10/22/2025 17:16 1180 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 642 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 1763 35.12
10/22/2025 17:16 642 35.12
10/22/2025 17:16 386 35.12
10/22/2025 17:16 1134 35.12
10/22/2025 17:16 253 35.12
10/22/2025 17:16 200 35.12
10/22/2025 17:16 1238 35.12
10/22/2025 17:16 1538 35.12
10/22/2025 17:16 1579 35.12
10/22/2025 17:16 200 35.12
10/22/2025 17:16 40 35.12
10/22/2025 17:16 1780 35.12
10/22/2025 17:16 500 35.12
10/22/2025 17:16 1678 35.12
10/22/2025 17:16 1827 35.12
10/22/2025 17:16 1968 35.12
10/22/2025 17:16 10200 35.12
10/22/2025 17:16 2776 35.12
10/22/2025 17:16 505 35.13
10/22/2025 17:16 2776 35.13
10/22/2025 17:16 3100 35.13
10/22/2025 17:16 1902 35.13
10/22/2025 17:15 1810 35.14
10/22/2025 17:15 328 35.14
10/22/2025 17:15 88 35.14
10/22/2025 17:15 115 35.14
10/22/2025 17:15 369 35.14
10/22/2025 17:15 1031 35.14
10/22/2025 17:15 1096 35.14
10/22/2025 17:15 11 35.14
10/22/2025 17:14 300 35.14
10/22/2025 17:14 12 35.14
10/22/2025 17:14 15 35.14
10/22/2025 17:14 12 35.14
10/22/2025 17:13 1800 35.13
10/22/2025 17:13 497 35.14
10/22/2025 17:13 183 35.14
10/22/2025 17:13 5501 35.14
10/22/2025 17:13 313 35.14
10/22/2025 17:13 796 35.14
10/22/2025 17:13 1159 35.14
10/22/2025 17:13 460 35.14
10/22/2025 17:13 993 35.14
10/22/2025 17:13 266 35.14
10/22/2025 17:13 590 35.14
10/22/2025 17:13 1951 35.14
10/22/2025 17:13 2354 35.14
10/22/2025 17:13 723 35.15
10/22/2025 17:13 242 35.15
10/22/2025 17:13 1678 35.15
10/22/2025 17:13 1841 35.15
10/22/2025 17:13 2776 35.15
10/22/2025 17:13 1846 35.14
10/22/2025 17:13 1678 35.14
10/22/2025 17:13 2776 35.14
10/22/2025 17:13 546 35.14
10/22/2025 17:13 306 35.13
10/22/2025 17:13 153 35.13
10/22/2025 17:13 176 35.13
10/22/2025 17:13 100 35.14
10/22/2025 17:13 100 35.13
10/22/2025 17:13 1153 35.13
10/22/2025 17:13 104 35.14
10/22/2025 17:13 857 35.14
10/22/2025 17:13 2130 35.14
10/22/2025 17:13 85 35.14
10/22/2025 17:13 110 35.14
10/22/2025 17:13 5321 35.14
10/22/2025 17:13 1179 35.14
10/22/2025 17:13 1679 35.14
10/22/2025 17:13 308 35.14
10/22/2025 17:13 357 35.14
10/22/2025 17:12 71 35.14
10/22/2025 17:12 212 35.13
10/22/2025 17:12 2251 35.13
10/22/2025 17:12 141 35.13
10/22/2025 17:12 2776 35.13
10/22/2025 17:12 82 35.13
10/22/2025 17:12 101 35.13
10/22/2025 17:12 1679 35.13
10/22/2025 17:12 4772 35.13
10/22/2025 17:12 313 35.13
10/22/2025 17:12 308 35.13
10/22/2025 17:12 569 35.13
10/22/2025 17:11 400 35.12
10/22/2025 17:11 10 35.12
10/22/2025 17:11 1679 35.12
10/22/2025 17:11 2776 35.12
10/22/2025 17:11 1000 35.12
10/22/2025 17:11 1260 35.12
10/22/2025 17:11 1174 35.13
10/22/2025 17:11 491 35.13
10/22/2025 17:11 1952 35.13
10/22/2025 17:11 2776 35.13
10/22/2025 17:11 70 35.13
10/22/2025 17:11 511 35.13
10/22/2025 17:11 87 35.13
10/22/2025 17:11 117 35.13
10/22/2025 17:11 1300 35.13
10/22/2025 17:11 1038 35.13
10/22/2025 17:11 2 35.13
10/22/2025 17:11 488 35.12
10/22/2025 17:11 1400 35.12
10/22/2025 17:11 2022 35.12
10/22/2025 17:11 2776 35.12
10/22/2025 17:10 354 35.11
10/22/2025 17:10 1826 35.11
10/22/2025 17:10 3261 35.11
10/22/2025 17:10 3262 35.11
10/22/2025 17:10 2132 35.11
10/22/2025 17:10 1776 35.11
10/22/2025 17:10 1391 35.10
10/22/2025 17:10 815 35.10
10/22/2025 17:10 1961 35.10
10/22/2025 17:10 2114 35.09
10/22/2025 17:10 1678 35.09
10/22/2025 17:10 100 35.09
10/22/2025 17:10 1374 35.09
10/22/2025 17:10 9 35.10
10/22/2025 17:10 1000 35.11
10/22/2025 17:10 1678 35.10
10/22/2025 17:10 150 35.10
10/22/2025 17:10 250 35.10
10/22/2025 17:10 2776 35.10
10/22/2025 17:10 33 35.10
10/22/2025 17:10 7100 35.10
10/22/2025 17:10 540 35.10
10/22/2025 17:10 225 35.10
10/22/2025 17:10 200 35.10
10/22/2025 17:10 1000 35.10
10/22/2025 17:10 20 35.10
10/22/2025 17:10 5 35.10
10/22/2025 17:10 10 35.10
10/22/2025 17:10 1000 35.10
10/22/2025 17:10 1666 35.10
10/22/2025 17:10 500 35.10
10/22/2025 17:10 149 35.10
10/22/2025 17:10 20 35.10
10/22/2025 17:10 400 35.10
10/22/2025 17:10 50 35.10
10/22/2025 17:10 3 35.10
10/22/2025 17:10 96 35.10
10/22/2025 17:10 3 35.10
10/22/2025 17:10 80 35.10
10/22/2025 17:10 50 35.10
10/22/2025 17:10 1133 35.10
10/22/2025 17:10 150 35.10
10/22/2025 17:10 150 35.10
10/22/2025 17:10 150 35.10
10/22/2025 17:10 150 35.10
10/22/2025 17:10 284 35.10
10/22/2025 17:10 3375 35.11
10/22/2025 17:10 2776 35.11
10/22/2025 17:10 2048 35.11
10/22/2025 17:10 400 35.11
10/22/2025 17:10 100 35.11
10/22/2025 17:10 1678 35.12
10/22/2025 17:10 323 35.12
10/22/2025 17:10 1774 35.12
10/22/2025 17:10 14651 35.12
10/22/2025 17:10 11083 35.12
10/22/2025 17:10 21613 35.12
10/22/2025 17:10 2118 35.12
10/22/2025 17:10 45000 35.12
10/22/2025 17:10 1804 35.12
10/22/2025 17:10 11083 35.12
10/22/2025 17:10 649 35.12
10/22/2025 17:10 10 35.12
10/22/2025 17:10 50 35.12
10/22/2025 17:10 500 35.12
10/22/2025 17:10 5 35.12
10/22/2025 17:10 228 35.12
10/22/2025 17:10 13 35.12
10/22/2025 17:10 84 35.12
10/22/2025 17:10 33 35.12
10/22/2025 17:10 5100 35.13
10/22/2025 17:10 1978 35.14
10/22/2025 17:10 4000 35.14
10/22/2025 17:10 45 35.14
10/22/2025 17:10 100 35.14
10/22/2025 17:10 175 35.14
10/22/2025 17:10 6400 35.14
10/22/2025 17:10 13414 35.14
10/22/2025 17:10 2000 35.14
10/22/2025 17:10 836 35.14
10/22/2025 17:10 70 35.15
10/22/2025 17:10 20 35.15
10/22/2025 17:10 242 35.15
10/22/2025 17:10 142 35.15
10/22/2025 17:10 825 35.14
10/22/2025 17:10 2160 35.14
10/22/2025 17:10 2776 35.15
10/22/2025 17:10 116 35.15
10/22/2025 17:10 89 35.15
10/22/2025 17:10 1792 35.15
10/22/2025 17:10 7 35.15
10/22/2025 17:10 100 35.15
10/22/2025 17:09 14 35.15
10/22/2025 17:09 3689 35.14
10/22/2025 17:09 200 35.14
10/22/2025 17:09 40 35.15
10/22/2025 17:09 1694 35.16
10/22/2025 17:09 513 35.16
10/22/2025 17:09 8820 35.16
10/22/2025 17:09 2120 35.16
10/22/2025 17:09 822 35.16
10/22/2025 17:09 284 35.16
10/22/2025 17:09 1677 35.16
10/22/2025 17:09 4093 35.16
10/22/2025 17:09 1337 35.17
10/22/2025 17:09 1358 35.17
10/22/2025 17:09 2776 35.18
10/22/2025 17:09 100 35.17
10/22/2025 17:09 1555 35.17
10/22/2025 17:09 414 35.17
10/22/2025 17:09 35 35.17
10/22/2025 17:09 28 35.17
10/22/2025 17:09 477 35.17
10/22/2025 17:09 477 35.17
10/22/2025 17:09 694 35.17
10/22/2025 17:09 274 35.17
10/22/2025 17:09 544 35.17
10/22/2025 17:09 200 35.17
10/22/2025 17:09 3 35.17
10/22/2025 17:09 797 35.17
10/22/2025 17:09 2776 35.17
10/22/2025 17:09 477 35.17
10/22/2025 17:09 79 35.17
10/22/2025 17:09 101 35.17
10/22/2025 17:09 364 35.17
10/22/2025 17:09 10 35.17
10/22/2025 17:09 1007 35.16
10/22/2025 17:09 57 35.16
10/22/2025 17:09 194 35.17
10/22/2025 17:08 2078 35.17
10/22/2025 17:08 1087 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 254 35.16
10/22/2025 17:08 28 35.16
10/22/2025 17:08 10 35.16
10/22/2025 17:08 38 35.16
10/22/2025 17:08 145 35.16
10/22/2025 17:08 72 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 78 35.16
10/22/2025 17:08 104 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 937 35.15
10/22/2025 17:08 2 35.15
10/22/2025 17:08 547 35.16
10/22/2025 17:08 547 35.16
10/22/2025 17:08 949 35.16
10/22/2025 17:08 425 35.16
10/22/2025 17:08 198 35.16
10/22/2025 17:08 32 35.16
10/22/2025 17:08 13 35.16
10/22/2025 17:07 11 35.16
10/22/2025 17:07 100 35.16
10/22/2025 17:07 1427 35.15
10/22/2025 17:07 951 35.15
10/22/2025 17:07 700 35.15
10/22/2025 17:07 349 35.15
10/22/2025 17:07 30 35.15
10/22/2025 17:07 200 35.15
10/22/2025 17:07 28 35.15
10/22/2025 17:07 50 35.15
10/22/2025 17:07 10 35.15
10/22/2025 17:07 1700 35.16
10/22/2025 17:07 8370 35.16
10/22/2025 17:07 3350 35.16
10/22/2025 17:07 734 35.16
10/22/2025 17:06 900 35.17
10/22/2025 17:06 607 35.17
10/22/2025 17:06 4037 35.17
10/22/2025 17:06 357 35.17
10/22/2025 17:05 1358 35.17
10/22/2025 17:05 21 35.17
10/22/2025 17:05 100 35.17
10/22/2025 17:05 539 35.18
10/22/2025 17:05 81 35.18
10/22/2025 17:05 98 35.18
10/22/2025 17:05 81 35.18
10/22/2025 17:05 500 35.18
10/22/2025 17:05 5 35.18
10/22/2025 17:04 28 35.18
10/22/2025 17:04 94 35.17
10/22/2025 17:04 72 35.17
10/22/2025 17:04 1000 35.17
10/22/2025 17:04 5300 35.17
10/22/2025 17:04 794 35.17
10/22/2025 17:04 0 35.17
10/22/2025 17:04 0 35.18
10/22/2025 17:04 269 35.17
10/22/2025 17:04 8 35.18
10/22/2025 17:03 50 35.19
10/22/2025 17:03 12 35.19
10/22/2025 17:03 1091 35.18
10/22/2025 17:03 5146 35.18
10/22/2025 17:03 980 35.18
10/22/2025 17:03 2 35.18
10/22/2025 17:03 187 35.18
10/22/2025 17:03 1676 35.18
10/22/2025 17:03 2776 35.18
10/22/2025 17:03 409 35.18
10/22/2025 17:03 1676 35.18
10/22/2025 17:03 1350 35.18
10/22/2025 17:03 762 35.18
10/22/2025 17:03 1398 35.18
10/22/2025 17:03 372 35.18
10/22/2025 17:03 624 35.18
10/22/2025 17:03 762 35.17
10/22/2025 17:03 107 35.17
10/22/2025 17:03 572 35.17
10/22/2025 17:03 344 35.17
10/22/2025 17:03 916 35.17
10/22/2025 17:03 2776 35.17
10/22/2025 17:03 672 35.17
10/22/2025 17:03 93 35.17
10/22/2025 17:03 70 35.17
10/22/2025 17:03 4100 35.17
10/22/2025 17:03 916 35.17
10/22/2025 17:02 942 35.165
10/22/2025 17:02 277 35.16
10/22/2025 17:02 3420 35.16
10/22/2025 17:02 751 35.16
10/22/2025 17:02 85 35.16
10/22/2025 17:02 125 35.16
10/22/2025 17:02 888 35.16
10/22/2025 17:02 35 35.16
10/22/2025 17:02 293 35.16
10/22/2025 17:02 4 35.16
10/22/2025 17:01 40 35.16
10/22/2025 17:01 155 35.16
10/22/2025 17:01 690 35.16
10/22/2025 17:01 900 35.16
10/22/2025 17:01 1676 35.17
10/22/2025 17:01 1624 35.17
10/22/2025 17:01 32 35.17
10/22/2025 17:01 33 35.17
10/22/2025 17:01 1082 35.17
10/22/2025 17:01 5 35.17
10/22/2025 17:01 30 35.17
10/22/2025 17:00 1263 35.17
10/22/2025 17:00 3939 35.17
10/22/2025 17:00 100 35.17
10/22/2025 17:00 25 35.18
10/22/2025 17:00 400 35.17