Large gap with delayed quotes
|
Official
12/20/2024 -
17:55:00
|
Bid
- -
-
|
Bid Volume |
Ask
- -
-
|
Ask Volume |
|---|---|---|---|---|
|
30.44
+0.20
(
+0.66% )
|
-
|
- |
-
|
- |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/20/2024 17:36 | 3742 | 30.44 |
| 12/20/2024 17:36 | 6994 | 30.44 |
| 12/20/2024 17:35 | 972 | 30.44 |
| 12/20/2024 17:35 | 255 | 30.44 |
| 12/20/2024 17:35 | 387 | 30.44 |
| 12/20/2024 17:35 | 866 | 30.44 |
| 12/20/2024 17:35 | 1525 | 30.44 |
| 12/20/2024 17:35 | 376 | 30.44 |
| 12/20/2024 17:35 | 1644 | 30.44 |
| 12/20/2024 17:35 | 376 | 30.44 |
| 12/20/2024 17:35 | 1967 | 30.44 |
| 12/20/2024 17:35 | 1550 | 30.44 |
| 12/20/2024 17:35 | 2948 | 30.44 |
| 12/20/2024 17:35 | 388 | 30.44 |
| 12/20/2024 17:35 | 82 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 551 | 30.44 |
| 12/20/2024 17:35 | 2647 | 30.44 |
| 12/20/2024 17:35 | 288 | 30.44 |
| 12/20/2024 17:35 | 136 | 30.44 |
| 12/20/2024 17:35 | 10004 | 30.44 |
| 12/20/2024 17:35 | 5614 | 30.44 |
| 12/20/2024 17:35 | 2818 | 30.44 |
| 12/20/2024 17:35 | 4154 | 30.44 |
| 12/20/2024 17:35 | 49651 | 30.44 |
| 12/20/2024 17:35 | 6285 | 30.44 |
| 12/20/2024 17:35 | 2083 | 30.44 |
| 12/20/2024 17:35 | 7291 | 30.44 |
| 12/20/2024 17:35 | 1524 | 30.44 |
| 12/20/2024 17:35 | 2200 | 30.44 |
| 12/20/2024 17:35 | 2630 | 30.44 |
| 12/20/2024 17:35 | 3993 | 30.44 |
| 12/20/2024 17:35 | 200 | 30.44 |
| 12/20/2024 17:35 | 8167 | 30.44 |
| 12/20/2024 17:35 | 10087 | 30.44 |
| 12/20/2024 17:35 | 3975 | 30.44 |
| 12/20/2024 17:35 | 2938 | 30.44 |
| 12/20/2024 17:35 | 1063 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 287 | 30.44 |
| 12/20/2024 17:35 | 10 | 30.44 |
| 12/20/2024 17:35 | 3742 | 30.44 |
| 12/20/2024 17:35 | 1505 | 30.44 |
| 12/20/2024 17:35 | 2956 | 30.44 |
| 12/20/2024 17:35 | 6400 | 30.44 |
| 12/20/2024 17:35 | 5898 | 30.44 |
| 12/20/2024 17:35 | 1500 | 30.44 |
| 12/20/2024 17:35 | 4805 | 30.44 |
| 12/20/2024 17:35 | 15530 | 30.44 |
| 12/20/2024 17:35 | 13399 | 30.44 |
| 12/20/2024 17:35 | 9389 | 30.44 |
| 12/20/2024 17:35 | 1389 | 30.44 |
| 12/20/2024 17:35 | 306 | 30.44 |
| 12/20/2024 17:35 | 1577 | 30.44 |
| 12/20/2024 17:35 | 2389 | 30.44 |
| 12/20/2024 17:35 | 1529 | 30.44 |
| 12/20/2024 17:35 | 6939 | 30.44 |
| 12/20/2024 17:35 | 9157 | 30.44 |
| 12/20/2024 17:35 | 11961 | 30.44 |
| 12/20/2024 17:35 | 5818 | 30.44 |
| 12/20/2024 17:35 | 7043 | 30.44 |
| 12/20/2024 17:35 | 2574 | 30.44 |
| 12/20/2024 17:35 | 9133 | 30.44 |
| 12/20/2024 17:35 | 832 | 30.44 |
| 12/20/2024 17:35 | 28362 | 30.44 |
| 12/20/2024 17:35 | 31793 | 30.44 |
| 12/20/2024 17:35 | 371 | 30.44 |
| 12/20/2024 17:35 | 376 | 30.44 |
| 12/20/2024 17:35 | 58 | 30.44 |
| 12/20/2024 17:35 | 1124 | 30.44 |
| 12/20/2024 17:35 | 92 | 30.44 |
| 12/20/2024 17:35 | 2555 | 30.44 |
| 12/20/2024 17:35 | 389 | 30.44 |
| 12/20/2024 17:35 | 37 | 30.44 |
| 12/20/2024 17:35 | 161 | 30.44 |
| 12/20/2024 17:35 | 26 | 30.44 |
| 12/20/2024 17:35 | 225 | 30.44 |
| 12/20/2024 17:35 | 10781 | 30.44 |
| 12/20/2024 17:35 | 1481 | 30.44 |
| 12/20/2024 17:35 | 221 | 30.44 |
| 12/20/2024 17:35 | 557 | 30.44 |
| 12/20/2024 17:35 | 5402 | 30.44 |
| 12/20/2024 17:35 | 697 | 30.44 |
| 12/20/2024 17:35 | 1172 | 30.44 |
| 12/20/2024 17:35 | 21603 | 30.44 |
| 12/20/2024 17:35 | 1708 | 30.44 |
| 12/20/2024 17:35 | 1712 | 30.44 |
| 12/20/2024 17:35 | 4040 | 30.44 |
| 12/20/2024 17:35 | 3255 | 30.44 |
| 12/20/2024 17:35 | 2440 | 30.44 |
| 12/20/2024 17:35 | 1155 | 30.44 |
| 12/20/2024 17:35 | 170 | 30.44 |
| 12/20/2024 17:35 | 170 | 30.44 |
| 12/20/2024 17:35 | 170 | 30.44 |
| 12/20/2024 17:35 | 170 | 30.44 |
| 12/20/2024 17:35 | 1529 | 30.44 |
| 12/20/2024 17:35 | 2237 | 30.44 |
| 12/20/2024 17:35 | 18 | 30.44 |
| 12/20/2024 17:35 | 28008 | 30.44 |
| 12/20/2024 17:35 | 506 | 30.44 |
| 12/20/2024 17:35 | 759 | 30.44 |
| 12/20/2024 17:35 | 421 | 30.44 |
| 12/20/2024 17:35 | 1264 | 30.44 |
| 12/20/2024 17:35 | 792 | 30.44 |
| 12/20/2024 17:35 | 8592 | 30.44 |
| 12/20/2024 17:35 | 24194 | 30.44 |
| 12/20/2024 17:35 | 8575 | 30.44 |
| 12/20/2024 17:35 | 177 | 30.44 |
| 12/20/2024 17:35 | 17027 | 30.44 |
| 12/20/2024 17:35 | 12570 | 30.44 |
| 12/20/2024 17:35 | 7502 | 30.44 |
| 12/20/2024 17:35 | 24160 | 30.44 |
| 12/20/2024 17:35 | 26874 | 30.44 |
| 12/20/2024 17:35 | 7757 | 30.44 |
| 12/20/2024 17:35 | 187 | 30.44 |
| 12/20/2024 17:35 | 188 | 30.44 |
| 12/20/2024 17:35 | 564 | 30.44 |
| 12/20/2024 17:35 | 36 | 30.44 |
| 12/20/2024 17:35 | 1410 | 30.44 |
| 12/20/2024 17:35 | 1108 | 30.44 |
| 12/20/2024 17:35 | 4444 | 30.44 |
| 12/20/2024 17:35 | 500 | 30.44 |
| 12/20/2024 17:35 | 224 | 30.44 |
| 12/20/2024 17:35 | 162 | 30.44 |
| 12/20/2024 17:35 | 39 | 30.44 |
| 12/20/2024 17:35 | 10900 | 30.44 |
| 12/20/2024 17:35 | 2649 | 30.44 |
| 12/20/2024 17:35 | 34 | 30.44 |
| 12/20/2024 17:35 | 113 | 30.44 |
| 12/20/2024 17:35 | 3433 | 30.44 |
| 12/20/2024 17:35 | 634 | 30.44 |
| 12/20/2024 17:35 | 3334 | 30.44 |
| 12/20/2024 17:35 | 1 | 30.44 |
| 12/20/2024 17:35 | 2000 | 30.44 |
| 12/20/2024 17:35 | 1677 | 30.44 |
| 12/20/2024 17:35 | 3245 | 30.44 |
| 12/20/2024 17:35 | 689 | 30.44 |
| 12/20/2024 17:35 | 3497 | 30.44 |
| 12/20/2024 17:35 | 12549 | 30.44 |
| 12/20/2024 17:35 | 4674 | 30.44 |
| 12/20/2024 17:35 | 17542 | 30.44 |
| 12/20/2024 17:35 | 3024 | 30.44 |
| 12/20/2024 17:35 | 884 | 30.44 |
| 12/20/2024 17:35 | 23 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 14351 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 339 | 30.44 |
| 12/20/2024 17:35 | 18378 | 30.44 |
| 12/20/2024 17:35 | 241 | 30.44 |
| 12/20/2024 17:35 | 5110 | 30.44 |
| 12/20/2024 17:35 | 4983 | 30.44 |
| 12/20/2024 17:35 | 2695 | 30.44 |
| 12/20/2024 17:35 | 412 | 30.44 |
| 12/20/2024 17:35 | 7386 | 30.44 |
| 12/20/2024 17:35 | 18136 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 80 | 30.44 |
| 12/20/2024 17:35 | 4269 | 30.44 |
| 12/20/2024 17:35 | 1464 | 30.44 |
| 12/20/2024 17:35 | 2262 | 30.44 |
| 12/20/2024 17:35 | 995 | 30.44 |
| 12/20/2024 17:35 | 161 | 30.44 |
| 12/20/2024 17:35 | 330 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 1574 | 30.44 |
| 12/20/2024 17:35 | 278 | 30.44 |
| 12/20/2024 17:35 | 1159 | 30.44 |
| 12/20/2024 17:35 | 121 | 30.44 |
| 12/20/2024 17:35 | 7793 | 30.44 |
| 12/20/2024 17:35 | 435 | 30.44 |
| 12/20/2024 17:35 | 11618 | 30.44 |
| 12/20/2024 17:35 | 2511 | 30.44 |
| 12/20/2024 17:35 | 594 | 30.44 |
| 12/20/2024 17:35 | 6993 | 30.44 |
| 12/20/2024 17:35 | 2328 | 30.44 |
| 12/20/2024 17:35 | 1 | 30.44 |
| 12/20/2024 17:35 | 48 | 30.44 |
| 12/20/2024 17:35 | 582 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 736 | 30.44 |
| 12/20/2024 17:35 | 10256 | 30.44 |
| 12/20/2024 17:35 | 5091 | 30.44 |
| 12/20/2024 17:35 | 4061 | 30.44 |
| 12/20/2024 17:35 | 354 | 30.44 |
| 12/20/2024 17:35 | 888 | 30.44 |
| 12/20/2024 17:35 | 1080 | 30.44 |
| 12/20/2024 17:35 | 11981 | 30.44 |
| 12/20/2024 17:35 | 984 | 30.44 |
| 12/20/2024 17:35 | 38 | 30.44 |
| 12/20/2024 17:35 | 19 | 30.44 |
| 12/20/2024 17:35 | 1657 | 30.44 |
| 12/20/2024 17:35 | 3345 | 30.44 |
| 12/20/2024 17:35 | 7 | 30.44 |
| 12/20/2024 17:35 | 111 | 30.44 |
| 12/20/2024 17:35 | 1726 | 30.44 |
| 12/20/2024 17:35 | 20 | 30.44 |
| 12/20/2024 17:35 | 218 | 30.44 |
| 12/20/2024 17:35 | 1161 | 30.44 |
| 12/20/2024 17:35 | 6486 | 30.44 |
| 12/20/2024 17:35 | 4077 | 30.44 |
| 12/20/2024 17:35 | 1333 | 30.44 |
| 12/20/2024 17:35 | 2095 | 30.44 |
| 12/20/2024 17:35 | 513 | 30.44 |
| 12/20/2024 17:35 | 277 | 30.44 |
| 12/20/2024 17:35 | 57 | 30.44 |
| 12/20/2024 17:35 | 111 | 30.44 |
| 12/20/2024 17:35 | 7528 | 30.44 |
| 12/20/2024 17:35 | 50 | 30.44 |
| 12/20/2024 17:35 | 248 | 30.44 |
| 12/20/2024 17:35 | 7694 | 30.44 |
| 12/20/2024 17:35 | 2894 | 30.44 |
| 12/20/2024 17:35 | 100 | 30.44 |
| 12/20/2024 17:35 | 15 | 30.44 |
| 12/20/2024 17:35 | 942 | 30.44 |
| 12/20/2024 17:35 | 24 | 30.44 |
| 12/20/2024 17:35 | 2272 | 30.44 |
| 12/20/2024 17:35 | 911 | 30.44 |
| 12/20/2024 17:35 | 388 | 30.44 |
| 12/20/2024 17:35 | 38772 | 30.44 |
| 12/20/2024 17:35 | 38162 | 30.44 |
| 12/20/2024 17:35 | 610 | 30.44 |
| 12/20/2024 17:35 | 245 | 30.44 |
| 12/20/2024 17:35 | 721 | 30.44 |
| 12/20/2024 17:35 | 1112 | 30.44 |
| 12/20/2024 17:35 | 27975 | 30.44 |
| 12/20/2024 17:35 | 1460 | 30.44 |
| 12/20/2024 17:35 | 218 | 30.44 |
| 12/20/2024 17:35 | 9846 | 30.44 |
| 12/20/2024 17:35 | 1295 | 30.44 |
| 12/20/2024 17:35 | 94 | 30.44 |
| 12/20/2024 17:35 | 9844 | 30.44 |
| 12/20/2024 17:35 | 94 | 30.44 |
| 12/20/2024 17:35 | 93 | 30.44 |
| 12/20/2024 17:35 | 1686 | 30.44 |
| 12/20/2024 17:35 | 3174 | 30.44 |
| 12/20/2024 17:35 | 3056 | 30.44 |
| 12/20/2024 17:35 | 212 | 30.44 |
| 12/20/2024 17:35 | 161 | 30.44 |
| 12/20/2024 17:35 | 58 | 30.44 |
| 12/20/2024 17:35 | 5000 | 30.44 |
| 12/20/2024 17:35 | 542 | 30.44 |
| 12/20/2024 17:35 | 129 | 30.44 |
| 12/20/2024 17:35 | 2538 | 30.44 |
| 12/20/2024 17:35 | 269 | 30.44 |
| 12/20/2024 17:35 | 88 | 30.44 |
| 12/20/2024 17:35 | 4441 | 30.44 |
| 12/20/2024 17:35 | 9 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 12292 | 30.44 |
| 12/20/2024 17:35 | 123 | 30.44 |
| 12/20/2024 17:35 | 1129 | 30.44 |
| 12/20/2024 17:35 | 46 | 30.44 |
| 12/20/2024 17:35 | 21 | 30.44 |
| 12/20/2024 17:35 | 11 | 30.44 |
| 12/20/2024 17:35 | 736 | 30.44 |
| 12/20/2024 17:35 | 13 | 30.44 |
| 12/20/2024 17:35 | 1999 | 30.44 |
| 12/20/2024 17:35 | 84 | 30.44 |
| 12/20/2024 17:35 | 22 | 30.44 |
| 12/20/2024 17:35 | 574 | 30.44 |
| 12/20/2024 17:35 | 94 | 30.44 |
| 12/20/2024 17:35 | 804 | 30.44 |
| 12/20/2024 17:35 | 809 | 30.44 |
| 12/20/2024 17:35 | 923 | 30.44 |
| 12/20/2024 17:35 | 945 | 30.44 |
| 12/20/2024 17:35 | 1955 | 30.44 |
| 12/20/2024 17:35 | 3181 | 30.44 |
| 12/20/2024 17:35 | 1666 | 30.44 |
| 12/20/2024 17:35 | 292 | 30.44 |
| 12/20/2024 17:35 | 5 | 30.44 |
| 12/20/2024 17:35 | 3187 | 30.44 |
| 12/20/2024 17:35 | 3188 | 30.44 |
| 12/20/2024 17:35 | 7855 | 30.44 |
| 12/20/2024 17:35 | 1708 | 30.44 |
| 12/20/2024 17:35 | 504 | 30.44 |
| 12/20/2024 17:35 | 614 | 30.44 |
| 12/20/2024 17:35 | 183 | 30.44 |
| 12/20/2024 17:35 | 4530 | 30.44 |
| 12/20/2024 17:35 | 11 | 30.44 |
| 12/20/2024 17:35 | 1035 | 30.44 |
| 12/20/2024 17:35 | 96 | 30.44 |
| 12/20/2024 17:35 | 584 | 30.44 |
| 12/20/2024 17:35 | 1078 | 30.44 |
| 12/20/2024 17:35 | 1727 | 30.44 |
| 12/20/2024 17:35 | 3663 | 30.44 |
| 12/20/2024 17:35 | 1069 | 30.44 |
| 12/20/2024 17:35 | 423 | 30.44 |
| 12/20/2024 17:35 | 12768 | 30.44 |
| 12/20/2024 17:35 | 2500 | 30.44 |
| 12/20/2024 17:35 | 991 | 30.44 |
| 12/20/2024 17:35 | 6759 | 30.44 |
| 12/20/2024 17:35 | 1314 | 30.44 |
| 12/20/2024 17:35 | 423 | 30.44 |
| 12/20/2024 17:35 | 1069 | 30.44 |
| 12/20/2024 17:35 | 961 | 30.44 |
| 12/20/2024 17:35 | 26 | 30.44 |
| 12/20/2024 17:35 | 147374 | 30.44 |
| 12/20/2024 17:35 | 174 | 30.44 |
| 12/20/2024 17:35 | 3157 | 30.44 |
| 12/20/2024 17:35 | 134 | 30.44 |
| 12/20/2024 17:35 | 100 | 30.44 |
| 12/20/2024 17:35 | 315 | 30.44 |
| 12/20/2024 17:35 | 103746 | 30.44 |
| 12/20/2024 17:35 | 536 | 30.44 |
| 12/20/2024 17:35 | 731 | 30.44 |
| 12/20/2024 17:35 | 492 | 30.44 |
| 12/20/2024 17:35 | 1216 | 30.44 |
| 12/20/2024 17:35 | 91 | 30.44 |
| 12/20/2024 17:35 | 153 | 30.44 |
| 12/20/2024 17:35 | 1920 | 30.44 |
| 12/20/2024 17:35 | 2432 | 30.44 |
| 12/20/2024 17:35 | 6 | 30.44 |
| 12/20/2024 17:35 | 3395 | 30.44 |
| 12/20/2024 17:35 | 562 | 30.44 |
| 12/20/2024 17:35 | 193 | 30.44 |
| 12/20/2024 17:35 | 254 | 30.44 |
| 12/20/2024 17:35 | 18 | 30.44 |
| 12/20/2024 17:35 | 4509 | 30.44 |
| 12/20/2024 17:35 | 2930 | 30.44 |
| 12/20/2024 17:35 | 63 | 30.44 |
| 12/20/2024 17:35 | 95 | 30.44 |
| 12/20/2024 17:35 | 8758 | 30.44 |
| 12/20/2024 17:35 | 677 | 30.44 |
| 12/20/2024 17:35 | 2795 | 30.44 |
| 12/20/2024 17:35 | 966 | 30.44 |
| 12/20/2024 17:35 | 697 | 30.44 |
| 12/20/2024 17:35 | 6226 | 30.44 |
| 12/20/2024 17:35 | 528 | 30.44 |
| 12/20/2024 17:35 | 371 | 30.44 |
| 12/20/2024 17:35 | 10796 | 30.44 |
| 12/20/2024 17:35 | 28830 | 30.44 |
| 12/20/2024 17:35 | 2873 | 30.44 |
| 12/20/2024 17:35 | 588 | 30.44 |
| 12/20/2024 17:35 | 36 | 30.44 |
| 12/20/2024 17:35 | 1123 | 30.44 |
| 12/20/2024 17:35 | 164 | 30.44 |
| 12/20/2024 17:35 | 2126 | 30.44 |
| 12/20/2024 17:35 | 74 | 30.44 |
| 12/20/2024 17:35 | 1629 | 30.44 |
| 12/20/2024 17:35 | 2787 | 30.44 |
| 12/20/2024 17:35 | 1188 | 30.44 |
| 12/20/2024 17:35 | 124 | 30.44 |
| 12/20/2024 17:35 | 395 | 30.44 |
| 12/20/2024 17:35 | 39 | 30.44 |
| 12/20/2024 17:35 | 3 | 30.44 |
| 12/20/2024 17:35 | 953 | 30.44 |
| 12/20/2024 17:35 | 37 | 30.44 |
| 12/20/2024 17:35 | 444 | 30.44 |
| 12/20/2024 17:35 | 702 | 30.44 |
| 12/20/2024 17:35 | 66 | 30.44 |
| 12/20/2024 17:35 | 1317 | 30.44 |
| 12/20/2024 17:35 | 265 | 30.44 |
| 12/20/2024 17:35 | 7353 | 30.44 |
| 12/20/2024 17:35 | 39 | 30.44 |
| 12/20/2024 17:35 | 165 | 30.44 |
| 12/20/2024 17:35 | 3 | 30.44 |
| 12/20/2024 17:35 | 640 | 30.44 |
| 12/20/2024 17:35 | 1 | 30.44 |
| 12/20/2024 17:35 | 57 | 30.44 |
| 12/20/2024 17:35 | 3010 | 30.44 |
| 12/20/2024 17:35 | 6 | 30.44 |
| 12/20/2024 17:35 | 59 | 30.44 |
| 12/20/2024 17:35 | 3925 | 30.44 |
| 12/20/2024 17:35 | 534 | 30.44 |
| 12/20/2024 17:35 | 65 | 30.44 |
| 12/20/2024 17:35 | 3198 | 30.44 |
| 12/20/2024 17:35 | 1331 | 30.44 |
| 12/20/2024 17:35 | 256 | 30.44 |
| 12/20/2024 17:35 | 179 | 30.44 |
| 12/20/2024 17:35 | 621 | 30.44 |
| 12/20/2024 17:35 | 36 | 30.44 |
| 12/20/2024 17:35 | 1350 | 30.44 |
| 12/20/2024 17:35 | 2855 | 30.44 |
| 12/20/2024 17:35 | 3459 | 30.44 |
| 12/20/2024 17:35 | 98 | 30.44 |
| 12/20/2024 17:35 | 1547 | 30.44 |
| 12/20/2024 17:35 | 15 | 30.44 |
| 12/20/2024 17:35 | 2304 | 30.44 |
| 12/20/2024 17:35 | 23 | 30.44 |
| 12/20/2024 17:35 | 339 | 30.44 |
| 12/20/2024 17:35 | 11634 | 30.44 |
| 12/20/2024 17:35 | 94 | 30.44 |
| 12/20/2024 17:35 | 1791 | 30.44 |
| 12/20/2024 17:35 | 1 | 30.44 |
| 12/20/2024 17:35 | 321 | 30.44 |
| 12/20/2024 17:35 | 20 | 30.44 |
| 12/20/2024 17:35 | 65 | 30.44 |
| 12/20/2024 17:35 | 1170 | 30.44 |
| 12/20/2024 17:35 | 297 | 30.44 |
| 12/20/2024 17:35 | 97 | 30.44 |
| 12/20/2024 17:35 | 30 | 30.44 |
| 12/20/2024 17:35 | 88 | 30.44 |
| 12/20/2024 17:35 | 2 | 30.44 |
| 12/20/2024 17:35 | 1 | 30.44 |
| 12/20/2024 17:35 | 70 | 30.44 |
| 12/20/2024 17:35 | 238 | 30.44 |
| 12/20/2024 17:35 | 268 | 30.44 |
| 12/20/2024 17:35 | 1860 | 30.44 |
| 12/20/2024 17:35 | 68 | 30.44 |
| 12/20/2024 17:35 | 18072 | 30.44 |
| 12/20/2024 17:35 | 495 | 30.44 |
| 12/20/2024 17:29 | 49 | 30.37 |
| 12/20/2024 17:29 | 33 | 30.37 |
| 12/20/2024 17:29 | 36 | 30.37 |
| 12/20/2024 17:29 | 37 | 30.37 |
| 12/20/2024 17:29 | 112 | 30.37 |
| 12/20/2024 17:29 | 41 | 30.36 |
| 12/20/2024 17:29 | 41 | 30.36 |
| 12/20/2024 17:29 | 200 | 30.36 |
| 12/20/2024 17:29 | 2 | 30.36 |
| 12/20/2024 17:29 | 19 | 30.36 |
| 12/20/2024 17:29 | 1 | 30.37 |
| 12/20/2024 17:29 | 33 | 30.37 |
| 12/20/2024 17:29 | 38 | 30.37 |
| 12/20/2024 17:29 | 64 | 30.37 |
| 12/20/2024 17:28 | 20 | 30.37 |
| 12/20/2024 17:28 | 36 | 30.37 |
| 12/20/2024 17:28 | 43 | 30.37 |
| 12/20/2024 17:28 | 37 | 30.37 |
| 12/20/2024 17:28 | 43 | 30.36 |
| 12/20/2024 17:28 | 120 | 30.36 |
| 12/20/2024 17:28 | 4 | 30.36 |
| 12/20/2024 17:28 | 39 | 30.36 |
| 12/20/2024 17:28 | 38 | 30.36 |
| 12/20/2024 17:28 | 500 | 30.36 |
| 12/20/2024 17:26 | 37 | 30.37 |
| 12/20/2024 17:26 | 39 | 30.37 |
| 12/20/2024 17:26 | 37 | 30.37 |
| 12/20/2024 17:26 | 36 | 30.37 |
| 12/20/2024 17:26 | 94 | 30.37 |
| 12/20/2024 17:26 | 35 | 30.37 |
| 12/20/2024 17:26 | 35 | 30.37 |
| 12/20/2024 17:26 | 36 | 30.37 |
| 12/20/2024 17:26 | 13 | 30.37 |
| 12/20/2024 17:26 | 77 | 30.37 |
| 12/20/2024 17:25 | 23 | 30.37 |
| 12/20/2024 17:25 | 110 | 30.37 |
| 12/20/2024 17:25 | 39 | 30.37 |
| 12/20/2024 17:25 | 39 | 30.37 |
| 12/20/2024 17:24 | 38 | 30.36 |
| 12/20/2024 17:23 | 92 | 30.36 |
| 12/20/2024 17:23 | 10 | 30.36 |
| 12/20/2024 17:23 | 16 | 30.36 |
| 12/20/2024 17:23 | 90 | 30.36 |
| 12/20/2024 17:23 | 190 | 30.36 |
| 12/20/2024 17:23 | 100 | 30.36 |
| 12/20/2024 17:23 | 14 | 30.36 |
| 12/20/2024 17:23 | 26 | 30.36 |
| 12/20/2024 17:23 | 40 | 30.36 |
| 12/20/2024 17:23 | 42 | 30.36 |
| 12/20/2024 17:23 | 42 | 30.36 |
| 12/20/2024 17:23 | 35 | 30.36 |
| 12/20/2024 17:23 | 33 | 30.36 |
| 12/20/2024 17:23 | 20 | 30.36 |
| 12/20/2024 17:23 | 41 | 30.36 |
| 12/20/2024 17:23 | 35 | 30.36 |
| 12/20/2024 17:23 | 129 | 30.36 |
| 12/20/2024 17:23 | 43 | 30.36 |
| 12/20/2024 17:23 | 208 | 30.36 |
| 12/20/2024 17:23 | 183 | 30.36 |
| 12/20/2024 17:23 | 49 | 30.36 |
| 12/20/2024 17:22 | 43 | 30.37 |
| 12/20/2024 17:22 | 43 | 30.37 |
| 12/20/2024 17:22 | 37 | 30.37 |
| 12/20/2024 17:22 | 186 | 30.37 |
| 12/20/2024 17:22 | 36 | 30.37 |
| 12/20/2024 17:22 | 11 | 30.37 |
| 12/20/2024 17:22 | 26 | 30.37 |
| 12/20/2024 17:22 | 36 | 30.37 |
| 12/20/2024 17:22 | 255 | 30.37 |
| 12/20/2024 17:22 | 127 | 30.37 |
| 12/20/2024 17:22 | 15 | 30.37 |
| 12/20/2024 17:22 | 15 | 30.37 |
| 12/20/2024 17:22 | 147 | 30.37 |
| 12/20/2024 17:22 | 43 | 30.37 |
| 12/20/2024 17:22 | 41 | 30.37 |
| 12/20/2024 17:22 | 37 | 30.37 |
| 12/20/2024 17:21 | 77 | 30.36 |
| 12/20/2024 17:21 | 208 | 30.36 |
| 12/20/2024 17:21 | 10 | 30.36 |
| 12/20/2024 17:21 | 56 | 30.36 |
| 12/20/2024 17:21 | 159 | 30.36 |
| 12/20/2024 17:21 | 37 | 30.36 |
| 12/20/2024 17:21 | 369 | 30.36 |
| 12/20/2024 17:21 | 147 | 30.37 |
| 12/20/2024 17:21 | 37 | 30.37 |
| 12/20/2024 17:21 | 37 | 30.37 |
| 12/20/2024 17:21 | 41 | 30.37 |
| 12/20/2024 17:21 | 208 | 30.37 |
| 12/20/2024 17:21 | 127 | 30.37 |
| 12/20/2024 17:20 | 137 | 30.37 |
| 12/20/2024 17:20 | 39 | 30.37 |
| 12/20/2024 17:20 | 36 | 30.37 |
| 12/20/2024 17:20 | 40 | 30.37 |
| 12/20/2024 17:20 | 26 | 30.37 |
| 12/20/2024 17:20 | 73 | 30.37 |
| 12/20/2024 17:20 | 36 | 30.37 |
| 12/20/2024 17:20 | 42 | 30.37 |
| 12/20/2024 17:20 | 40 | 30.37 |
| 12/20/2024 17:20 | 133 | 30.37 |
| 12/20/2024 17:20 | 126 | 30.37 |
| 12/20/2024 17:19 | 159 | 30.37 |
| 12/20/2024 17:18 | 38 | 30.38 |
| 12/20/2024 17:18 | 41 | 30.38 |
| 12/20/2024 17:18 | 150 | 30.38 |
| 12/20/2024 17:17 | 38 | 30.38 |
| 12/20/2024 17:17 | 42 | 30.38 |
| 12/20/2024 17:17 | 1 | 30.37 |
| 12/20/2024 17:17 | 115 | 30.37 |
| 12/20/2024 17:16 | 109 | 30.37 |
| 12/20/2024 17:16 | 20 | 30.38 |
| 12/20/2024 17:16 | 20 | 30.38 |
| 12/20/2024 17:16 | 205 | 30.38 |
| 12/20/2024 17:16 | 39 | 30.38 |
| 12/20/2024 17:16 | 36 | 30.38 |
| 12/20/2024 17:16 | 36 | 30.38 |
| 12/20/2024 17:16 | 208 | 30.38 |
| 12/20/2024 17:16 | 20 | 30.37 |
| 12/20/2024 17:16 | 208 | 30.37 |
| 12/20/2024 17:16 | 38 | 30.37 |
| 12/20/2024 17:16 | 35 | 30.37 |
| 12/20/2024 17:16 | 38 | 30.37 |
| 12/20/2024 17:16 | 89 | 30.36 |
| 12/20/2024 17:16 | 3 | 30.36 |
| 12/20/2024 17:16 | 140 | 30.36 |
| 12/20/2024 17:16 | 43 | 30.36 |
| 12/20/2024 17:16 | 42 | 30.36 |
| 12/20/2024 17:16 | 17 | 30.36 |
| 12/20/2024 17:16 | 36 | 30.35 |
| 12/20/2024 17:16 | 1 | 30.35 |
| 12/20/2024 17:16 | 40 | 30.35 |
| 12/20/2024 17:16 | 85 | 30.35 |
| 12/20/2024 17:16 | 74 | 30.35 |
| 12/20/2024 17:15 | 23 | 30.36 |
| 12/20/2024 17:15 | 36 | 30.36 |
| 12/20/2024 17:15 | 71 | 30.36 |
| 12/20/2024 17:15 | 41 | 30.36 |
| 12/20/2024 17:15 | 29 | 30.36 |
| 12/20/2024 17:15 | 42 | 30.36 |
| 12/20/2024 17:15 | 36 | 30.36 |
| 12/20/2024 17:15 | 137 | 30.36 |
| 12/20/2024 17:15 | 137 | 30.36 |
| 12/20/2024 17:15 | 47 | 30.36 |
| 12/20/2024 17:15 | 39 | 30.36 |
| 12/20/2024 17:15 | 208 | 30.36 |
| 12/20/2024 17:15 | 137 | 30.36 |
| 12/20/2024 17:14 | 104 | 30.36 |
| 12/20/2024 17:14 | 42 | 30.36 |
| 12/20/2024 17:14 | 36 | 30.36 |
| 12/20/2024 17:14 | 38 | 30.36 |
| 12/20/2024 17:14 | 4 | 30.36 |
| 12/20/2024 17:14 | 188 | 30.36 |
| 12/20/2024 17:14 | 43 | 30.36 |
| 12/20/2024 17:14 | 43 | 30.36 |
| 12/20/2024 17:14 | 14 | 30.36 |
| 12/20/2024 17:14 | 53 | 30.36 |
| 12/20/2024 17:14 | 35 | 30.36 |
| 12/20/2024 17:14 | 42 | 30.36 |
| 12/20/2024 17:14 | 146 | 30.36 |
| 12/20/2024 17:14 | 134 | 30.36 |
| 12/20/2024 17:14 | 17 | 30.36 |
| 12/20/2024 17:14 | 7 | 30.36 |
| 12/20/2024 17:14 | 20 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 82 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 15 | 30.37 |
| 12/20/2024 17:14 | 84 | 30.37 |
| 12/20/2024 17:14 | 65 | 30.37 |
| 12/20/2024 17:13 | 112 | 30.36 |
| 12/20/2024 17:13 | 42 | 30.36 |
| 12/20/2024 17:13 | 43 | 30.36 |
| 12/20/2024 17:12 | 50 | 30.36 |
| 12/20/2024 17:12 | 72 | 30.36 |
| 12/20/2024 17:11 | 82 | 30.34 |
| 12/20/2024 17:11 | 2 | 30.34 |
| 12/20/2024 17:11 | 113 | 30.34 |
| 12/20/2024 17:11 | 21 | 30.34 |
| 12/20/2024 17:11 | 35 | 30.34 |
| 12/20/2024 17:11 | 40 | 30.34 |
| 12/20/2024 17:11 | 208 | 30.34 |
| 12/20/2024 17:11 | 67 | 30.34 |
| 12/20/2024 17:11 | 93 | 30.34 |
| 12/20/2024 17:11 | 71 | 30.34 |
| 12/20/2024 17:11 | 36 | 30.34 |
| 12/20/2024 17:10 | 109 | 30.33 |
| 12/20/2024 17:10 | 42 | 30.33 |
| 12/20/2024 17:10 | 42 | 30.33 |
| 12/20/2024 17:10 | 99 | 30.33 |
| 12/20/2024 17:10 | 73 | 30.33 |
| 12/20/2024 17:09 | 181 | 30.32 |
| 12/20/2024 17:09 | 141 | 30.32 |
| 12/20/2024 17:09 | 40 | 30.32 |
| 12/20/2024 17:09 | 40 | 30.33 |
| 12/20/2024 17:09 | 42 | 30.33 |
| 12/20/2024 17:09 | 38 | 30.33 |
| 12/20/2024 17:09 | 140 | 30.33 |
| 12/20/2024 17:09 | 119 | 30.33 |
| 12/20/2024 17:09 | 42 | 30.33 |
| 12/20/2024 17:09 | 192 | 30.33 |
| 12/20/2024 17:09 | 41 | 30.33 |
| 12/20/2024 17:09 | 370 | 30.32 |
| 12/20/2024 17:08 | 172 | 30.31 |
| 12/20/2024 17:08 | 159 | 30.31 |
| 12/20/2024 17:08 | 192 | 30.32 |
| 12/20/2024 17:08 | 153 | 30.32 |
| 12/20/2024 17:08 | 39 | 30.32 |
| 12/20/2024 17:08 | 118 | 30.32 |
| 12/20/2024 17:08 | 133 | 30.33 |
| 12/20/2024 17:08 | 31 | 30.33 |
| 12/20/2024 17:08 | 39 | 30.33 |
| 12/20/2024 17:08 | 39 | 30.33 |
| 12/20/2024 17:08 | 40 | 30.33 |
| 12/20/2024 17:08 | 41 | 30.33 |
| 12/20/2024 17:08 | 15 | 30.34 |
| 12/20/2024 17:08 | 15 | 30.34 |
| 12/20/2024 17:08 | 20 | 30.34 |
| 12/20/2024 17:08 | 15 | 30.34 |
| 12/20/2024 17:08 | 39 | 30.34 |
| 12/20/2024 17:08 | 101 | 30.34 |
| 12/20/2024 17:08 | 35 | 30.34 |
| 12/20/2024 17:07 | 37 | 30.33 |
| 12/20/2024 17:07 | 47 | 30.32 |
| 12/20/2024 17:07 | 116 | 30.32 |
| 12/20/2024 17:07 | 159 | 30.32 |
| 12/20/2024 17:07 | 182 | 30.33 |
| 12/20/2024 17:07 | 5 | 30.33 |
| 12/20/2024 17:07 | 3 | 30.33 |
| 12/20/2024 17:07 | 59 | 30.33 |
| 12/20/2024 17:07 | 35 | 30.33 |
| 12/20/2024 17:07 | 208 | 30.33 |
| 12/20/2024 17:07 | 55 | 30.33 |
| 12/20/2024 17:06 | 114 | 30.34 |
| 12/20/2024 17:06 | 43 | 30.34 |
| 12/20/2024 17:06 | 37 | 30.34 |
| 12/20/2024 17:06 | 121 | 30.34 |
| 12/20/2024 17:06 | 38 | 30.34 |
| 12/20/2024 17:06 | 41 | 30.34 |
| 12/20/2024 17:06 | 42 | 30.34 |
| 12/20/2024 17:06 | 208 | 30.34 |
| 12/20/2024 17:06 | 38 | 30.34 |
| 12/20/2024 17:06 | 120 | 30.34 |
| 12/20/2024 17:06 | 18 | 30.34 |
| 12/20/2024 17:06 | 208 | 30.34 |
| 12/20/2024 17:05 | 323 | 30.34 |
| 12/20/2024 17:05 | 200 | 30.34 |
| 12/20/2024 17:05 | 107 | 30.35 |
| 12/20/2024 17:05 | 35 | 30.35 |
| 12/20/2024 17:05 | 38 | 30.35 |
| 12/20/2024 17:05 | 37 | 30.35 |
| 12/20/2024 17:05 | 208 | 30.35 |
| 12/20/2024 17:05 | 208 | 30.34 |
| 12/20/2024 17:05 | 19 | 30.35 |
| 12/20/2024 17:05 | 21 | 30.37 |
| 12/20/2024 17:05 | 41 | 30.37 |
| 12/20/2024 17:05 | 37 | 30.37 |
| 12/20/2024 17:05 | 145 | 30.37 |
| 12/20/2024 17:05 | 74 | 30.37 |
| 12/20/2024 17:05 | 41 | 30.37 |
| 12/20/2024 17:05 | 37 | 30.37 |
| 12/20/2024 17:05 | 72 | 30.37 |
| 12/20/2024 17:05 | 40 | 30.37 |
| 12/20/2024 17:05 | 200 | 30.37 |
| 12/20/2024 17:05 | 105 | 30.37 |
| 12/20/2024 17:05 | 6 | 30.37 |
| 12/20/2024 17:05 | 160 | 30.37 |
| 12/20/2024 17:05 | 42 | 30.37 |
| 12/20/2024 17:05 | 17 | 30.37 |
| 12/20/2024 17:05 | 20 | 30.37 |
| 12/20/2024 17:05 | 10 | 30.37 |
| 12/20/2024 17:05 | 200 | 30.37 |
| 12/20/2024 17:05 | 15 | 30.37 |
| 12/20/2024 17:05 | 54 | 30.37 |
| 12/20/2024 17:05 | 263 | 30.37 |
| 12/20/2024 17:05 | 42 | 30.37 |
| 12/20/2024 17:05 | 66 | 30.37 |
| 12/20/2024 17:05 | 40 | 30.37 |
| 12/20/2024 17:05 | 200 | 30.37 |
| 12/20/2024 17:02 | 115 | 30.36 |
| 12/20/2024 17:02 | 38 | 30.35 |
| 12/20/2024 17:02 | 36 | 30.35 |
| 12/20/2024 17:02 | 13 | 30.34 |
| 12/20/2024 17:01 | 103 | 30.33 |
| 12/20/2024 17:00 | 103 | 30.33 |
| 12/20/2024 17:00 | 13 | 30.33 |
| 12/20/2024 17:00 | 1 | 30.33 |
| 12/20/2024 17:00 | 174 | 30.33 |
| 12/20/2024 17:00 | 11 | 30.33 |
| 12/20/2024 17:00 | 1 | 30.32 |
| 12/20/2024 17:00 | 37 | 30.32 |
| 12/20/2024 17:00 | 108 | 30.32 |
| 12/20/2024 17:00 | 100 | 30.32 |
| 12/20/2024 17:00 | 28 | 30.32 |
| 12/20/2024 17:00 | 14 | 30.32 |
| 12/20/2024 17:00 | 32 | 30.32 |
| 12/20/2024 17:00 | 78 | 30.32 |
| 12/20/2024 17:00 | 227 | 30.32 |
| 12/20/2024 16:59 | 14 | 30.33 |
| 12/20/2024 16:59 | 41 | 30.33 |
| 12/20/2024 16:58 | 5 | 30.32 |
| 12/20/2024 16:58 | 83 | 30.33 |
| 12/20/2024 16:58 | 79 | 30.33 |
| 12/20/2024 16:58 | 570 | 30.33 |
| 12/20/2024 16:58 | 141 | 30.34 |
| 12/20/2024 16:58 | 39 | 30.34 |
| 12/20/2024 16:58 | 37 | 30.34 |
| 12/20/2024 16:58 | 130 | 30.34 |
| 12/20/2024 16:57 | 39 | 30.33 |
| 12/20/2024 16:57 | 35 | 30.33 |
| 12/20/2024 16:57 | 83 | 30.33 |
| 12/20/2024 16:57 | 125 | 30.33 |
| 12/20/2024 16:56 | 10 | 30.33 |
| 12/20/2024 16:56 | 10 | 30.33 |
| 12/20/2024 16:56 | 20 | 30.33 |
| 12/20/2024 16:56 | 208 | 30.33 |
| 12/20/2024 16:56 | 190 | 30.33 |
| 12/20/2024 16:56 | 188 | 30.33 |
| 12/20/2024 16:56 | 142 | 30.33 |
| 12/20/2024 16:56 | 3 | 30.33 |
| 12/20/2024 16:56 | 40 | 30.33 |
| 12/20/2024 16:56 | 165 | 30.33 |
| 12/20/2024 16:56 | 38 | 30.33 |
| 12/20/2024 16:56 | 74 | 30.33 |
| 12/20/2024 16:56 | 126 | 30.33 |
| 12/20/2024 16:56 | 27 | 30.33 |
| 12/20/2024 16:56 | 12 | 30.33 |
| 12/20/2024 16:56 | 12 | 30.33 |
| 12/20/2024 16:56 | 172 | 30.32 |
| 12/20/2024 16:56 | 109 | 30.32 |
| 12/20/2024 16:56 | 10 | 30.34 |
| 12/20/2024 16:56 | 38 | 30.34 |
| 12/20/2024 16:55 | 326 | 30.34 |
| 12/20/2024 16:55 | 280 | 30.34 |
| 12/20/2024 16:55 | 20 | 30.34 |
| 12/20/2024 16:55 | 15 | 30.34 |
| 12/20/2024 16:55 | 215 | 30.34 |
| 12/20/2024 16:55 | 30 | 30.35 |
| 12/20/2024 16:55 | 37 | 30.35 |
| 12/20/2024 16:55 | 41 | 30.35 |