TradeDirect - Trading

Granite Construc Rg

GVA
USD

Price in deferred time of 15 minutes

Last quote 10/23/2024 - 16:00:02	Bid 10/23/2024 - 16:00:00	Bid Volume	Ask 10/23/2024 - 16:00:00	Ask Volume
82.62 -0.14 ( -0.17% )	82.62	16,200	82.63	600

More information

Open 10/23/2024 - 09:30:00	Closure 10/22/2024 - 16:15:00	Day high 10/23/2024 - 09:46:31	Day low 10/23/2024 - 14:13:21
82.84	82.76	84.06	82.02

Analysis by TheScreener

18.10.2024

Read the analysis

Evaluation Slightly positive

Interest Very strong

Sensibility Middle

History data

Period

From

Show only trades

Date	Volume	Price
10/23/2024 16:00	300	82.63
10/23/2024 15:59	800	82.63
10/23/2024 15:59	77	82.63
10/23/2024 15:59	3	82.63
10/23/2024 15:59	79	82.64
10/23/2024 15:59	593	82.61
10/23/2024 15:59	25	82.60
10/23/2024 15:59	2	82.58
10/23/2024 15:59	24	82.58
10/23/2024 15:59	33	82.585
10/23/2024 15:59	33	82.585
10/23/2024 15:59	190	82.56
10/23/2024 15:59	18	82.59
10/23/2024 15:59	81	82.59
10/23/2024 15:59	123	82.59
10/23/2024 15:59	33	82.575
10/23/2024 15:59	1	82.58
10/23/2024 15:59	2	82.56
10/23/2024 15:59	58	82.56
10/23/2024 15:59	1	82.58
10/23/2024 15:59	14	82.56
10/23/2024 15:59	4	82.575
10/23/2024 15:59	2	82.56
10/23/2024 15:59	3	82.59
10/23/2024 15:59	100	82.58
10/23/2024 15:59	6	82.56
10/23/2024 15:59	21	82.56
10/23/2024 15:59	57	82.57
10/23/2024 15:59	13	82.57
10/23/2024 15:59	3	82.59
10/23/2024 15:59	8	82.60
10/23/2024 15:59	6	82.57
10/23/2024 15:59	7	82.57
10/23/2024 15:59	62	82.57
10/23/2024 15:59	9	82.57
10/23/2024 15:59	1	82.57
10/23/2024 15:59	5	82.58
10/23/2024 15:59	36	82.59
10/23/2024 15:59	76	82.62
10/23/2024 15:59	100	82.60
10/23/2024 15:59	4	82.57
10/23/2024 15:59	5	82.57
10/23/2024 15:59	1	82.57
10/23/2024 15:59	1	82.57
10/23/2024 15:59	50	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	83	82.59
10/23/2024 15:59	58	82.56
10/23/2024 15:59	6	82.57
10/23/2024 15:59	3	82.56
10/23/2024 15:59	15	82.58
10/23/2024 15:59	90	82.56
10/23/2024 15:59	83	82.59
10/23/2024 15:59	32	82.57
10/23/2024 15:59	1	82.57
10/23/2024 15:59	6	82.57
10/23/2024 15:59	93	82.58
10/23/2024 15:59	31	82.58
10/23/2024 15:59	1	82.58
10/23/2024 15:59	1	82.58
10/23/2024 15:59	1	82.58
10/23/2024 15:59	15	82.60
10/23/2024 15:59	16	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	8	82.61
10/23/2024 15:59	100	82.60
10/23/2024 15:59	4	82.61
10/23/2024 15:59	38	82.63
10/23/2024 15:59	7	82.63
10/23/2024 15:59	100	82.62
10/23/2024 15:59	13	82.62
10/23/2024 15:59	58	82.62
10/23/2024 15:59	2	82.62
10/23/2024 15:59	4	82.62
10/23/2024 15:59	2	82.62
10/23/2024 15:59	5	82.62
10/23/2024 15:59	94	82.61
10/23/2024 15:59	1	82.62
10/23/2024 15:59	6	82.61
10/23/2024 15:59	96	82.62
10/23/2024 15:59	4	82.61
10/23/2024 15:59	83	82.60
10/23/2024 15:59	2	82.60
10/23/2024 15:59	10	82.59
10/23/2024 15:59	30	82.60
10/23/2024 15:59	30	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	7	82.60
10/23/2024 15:59	123	82.60
10/23/2024 15:59	28	82.60
10/23/2024 15:59	123	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	1	82.58
10/23/2024 15:59	35	82.599
10/23/2024 15:59	1	82.61
10/23/2024 15:59	2	82.62
10/23/2024 15:59	1	82.60
10/23/2024 15:59	5	82.60
10/23/2024 15:59	2	82.60
10/23/2024 15:59	1	82.61
10/23/2024 15:59	17	82.60
10/23/2024 15:59	185	82.58
10/23/2024 15:59	123	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	11	82.565
10/23/2024 15:59	33	82.56
10/23/2024 15:59	30	82.56
10/23/2024 15:59	89	82.57
10/23/2024 15:59	11	82.57
10/23/2024 15:59	1	82.56
10/23/2024 15:59	100	82.58
10/23/2024 15:59	100	82.61
10/23/2024 15:59	100	82.58
10/23/2024 15:59	24	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	19	82.59
10/23/2024 15:59	81	82.58
10/23/2024 15:59	28	82.57
10/23/2024 15:59	38	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	38	82.57
10/23/2024 15:59	96	82.57
10/23/2024 15:59	100	82.565
10/23/2024 15:59	72	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	111	82.57
10/23/2024 15:59	232	82.57
10/23/2024 15:59	100	82.565
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	4	82.565
10/23/2024 15:59	81	82.56
10/23/2024 15:59	8	82.56
10/23/2024 15:59	19	82.56
10/23/2024 15:59	1	82.565
10/23/2024 15:59	100	82.56
10/23/2024 15:59	13	82.565
10/23/2024 15:59	87	82.565
10/23/2024 15:59	3	82.56
10/23/2024 15:59	6	82.56
10/23/2024 15:59	100	82.56
10/23/2024 15:59	1	82.565
10/23/2024 15:59	12	82.56
10/23/2024 15:59	4	82.565
10/23/2024 15:59	3	82.565
10/23/2024 15:59	3	82.565
10/23/2024 15:59	4	82.565
10/23/2024 15:59	99	82.565
10/23/2024 15:59	9	82.565
10/23/2024 15:59	89	82.56
10/23/2024 15:59	11	82.56
10/23/2024 15:59	9	82.56
10/23/2024 15:59	100	82.56
10/23/2024 15:59	37	82.56
10/23/2024 15:59	6	82.56
10/23/2024 15:59	7	82.565
10/23/2024 15:59	89	82.565
10/23/2024 15:59	11	82.565
10/23/2024 15:59	1	82.57
10/23/2024 15:59	6	82.56
10/23/2024 15:59	100	82.56
10/23/2024 15:59	33	82.565
10/23/2024 15:59	22	82.565
10/23/2024 15:59	100	82.57
10/23/2024 15:59	100	82.57
10/23/2024 15:59	200	82.57
10/23/2024 15:59	17	82.58
10/23/2024 15:59	27	82.58
10/23/2024 15:59	8	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	20	82.58
10/23/2024 15:59	100	82.61
10/23/2024 15:59	7	82.59
10/23/2024 15:59	20	82.61
10/23/2024 15:59	100	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	100	82.58
10/23/2024 15:59	20	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.59
10/23/2024 15:59	14	82.60
10/23/2024 15:59	5	82.61
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.60
10/23/2024 15:59	200	82.61
10/23/2024 15:59	100	82.61
10/23/2024 15:59	100	82.60
10/23/2024 15:59	100	82.61
10/23/2024 15:59	100	82.61
10/23/2024 15:59	100	82.60
10/23/2024 15:59	5	82.60
10/23/2024 15:59	214	82.60
10/23/2024 15:59	243	82.60
10/23/2024 15:59	243	82.60
10/23/2024 15:59	51	82.61
10/23/2024 15:59	57	82.66
10/23/2024 15:59	65	82.61
10/23/2024 15:59	6	82.66
10/23/2024 15:59	15	82.64
10/23/2024 15:59	6	82.62
10/23/2024 15:59	100	82.62
10/23/2024 15:59	4	82.62
10/23/2024 15:59	4	82.64
10/23/2024 15:59	19	82.66
10/23/2024 15:59	20	82.65
10/23/2024 15:59	1	82.65
10/23/2024 15:59	4	82.65
10/23/2024 15:59	93	82.66
10/23/2024 15:59	1	82.66
10/23/2024 15:59	6	82.66
10/23/2024 15:59	8	82.66
10/23/2024 15:59	6	82.66
10/23/2024 15:59	6	82.67
10/23/2024 15:59	10	82.67
10/23/2024 15:59	619	82.62
10/23/2024 15:59	50	82.63
10/23/2024 15:59	210	82.64
10/23/2024 15:59	10	82.64
10/23/2024 15:59	4	82.66
10/23/2024 15:59	69	82.66
10/23/2024 15:59	4	82.66
10/23/2024 15:59	9	82.685
10/23/2024 15:59	5	82.70
10/23/2024 15:59	74	82.685
10/23/2024 15:59	8	82.685
10/23/2024 15:59	8	82.685
10/23/2024 15:59	10	82.685
10/23/2024 15:59	100	82.69
10/23/2024 15:59	4	82.67
10/23/2024 15:59	4	82.67
10/23/2024 15:59	39	82.67
10/23/2024 15:59	9	82.67
10/23/2024 15:59	161	82.67
10/23/2024 15:59	100	82.67
10/23/2024 15:59	11	82.67
10/23/2024 15:59	1	82.67
10/23/2024 15:59	3	82.69
10/23/2024 15:59	31	82.69
10/23/2024 15:59	1	82.69
10/23/2024 15:59	66	82.69
10/23/2024 15:59	98	82.69
10/23/2024 15:59	4	82.69
10/23/2024 15:59	1	82.71
10/23/2024 15:59	12	82.71
10/23/2024 15:58	1	82.69
10/23/2024 15:58	2	82.67
10/23/2024 15:58	4	82.67
10/23/2024 15:58	4	82.68
10/23/2024 15:58	5	82.67
10/23/2024 15:58	1	82.68
10/23/2024 15:58	3	82.69
10/23/2024 15:58	2	82.69
10/23/2024 15:58	21	82.69
10/23/2024 15:58	4	82.69
10/23/2024 15:58	6	82.69
10/23/2024 15:58	2	82.72
10/23/2024 15:58	13	82.72
10/23/2024 15:58	5	82.70
10/23/2024 15:58	14	82.70
10/23/2024 15:58	5	82.70
10/23/2024 15:58	7	82.70
10/23/2024 15:58	1	82.69
10/23/2024 15:58	1	82.71
10/23/2024 15:58	5	82.71
10/23/2024 15:58	15	82.71
10/23/2024 15:58	29	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	1	82.71
10/23/2024 15:58	1	82.71
10/23/2024 15:58	1	82.71
10/23/2024 15:58	200	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	201	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	100	82.72
10/23/2024 15:58	14	82.71
10/23/2024 15:58	100	82.72
10/23/2024 15:58	99	82.72
10/23/2024 15:58	2	82.74
10/23/2024 15:58	22	82.74
10/23/2024 15:58	1	82.72
10/23/2024 15:58	99	82.77
10/23/2024 15:58	1	82.76
10/23/2024 15:58	99	82.76
10/23/2024 15:58	1	82.75
10/23/2024 15:58	100	82.77
10/23/2024 15:58	100	82.75
10/23/2024 15:58	99	82.75
10/23/2024 15:58	1	82.74
10/23/2024 15:58	40	82.78
10/23/2024 15:58	1	82.73
10/23/2024 15:58	5	82.73
10/23/2024 15:58	19	82.74
10/23/2024 15:58	4	82.74
10/23/2024 15:58	1	82.73
10/23/2024 15:58	1	82.74
10/23/2024 15:58	83	82.74
10/23/2024 15:58	46	82.74
10/23/2024 15:58	8	82.74
10/23/2024 15:58	5	82.73
10/23/2024 15:58	18	82.73
10/23/2024 15:58	27	82.74
10/23/2024 15:58	16	82.74
10/23/2024 15:58	100	82.74
10/23/2024 15:58	250	82.73
10/23/2024 15:58	1328	82.73
10/23/2024 15:58	100	82.73
10/23/2024 15:58	100	82.73
10/23/2024 15:58	3	82.73
10/23/2024 15:58	3	82.73
10/23/2024 15:58	2	82.7251
10/23/2024 15:58	7	82.7252
10/23/2024 15:58	11	82.71
10/23/2024 15:58	30	82.71
10/23/2024 15:58	100	82.715
10/23/2024 15:58	100	82.715
10/23/2024 15:58	4	82.7175
10/23/2024 15:58	30	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	52	82.72
10/23/2024 15:58	151	82.72
10/23/2024 15:58	38	82.72
10/23/2024 15:58	62	82.72
10/23/2024 15:58	530	82.72
10/23/2024 15:58	60	82.72
10/23/2024 15:58	40	82.72
10/23/2024 15:58	8	82.72
10/23/2024 15:58	7	82.70
10/23/2024 15:58	4	82.705
10/23/2024 15:58	15	82.705
10/23/2024 15:58	24	82.705
10/23/2024 15:58	100	82.705
10/23/2024 15:58	115	82.72
10/23/2024 15:58	3	82.72
10/23/2024 15:58	100	82.69
10/23/2024 15:58	30	82.69
10/23/2024 15:58	2	82.71
10/23/2024 15:58	5	82.71
10/23/2024 15:58	5	82.71
10/23/2024 15:58	15	82.69
10/23/2024 15:58	8	82.69
10/23/2024 15:58	30	82.69
10/23/2024 15:58	100	82.71
10/23/2024 15:58	100	82.70
10/23/2024 15:58	5	82.71
10/23/2024 15:58	8	82.71
10/23/2024 15:58	27	82.70
10/23/2024 15:58	11	82.735
10/23/2024 15:58	9	82.73
10/23/2024 15:58	62	82.72
10/23/2024 15:58	38	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	94	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	19	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	78	82.72
10/23/2024 15:58	5	82.73
10/23/2024 15:58	1	82.73
10/23/2024 15:58	45	82.73
10/23/2024 15:58	30	82.73
10/23/2024 15:58	20	82.73
10/23/2024 15:58	4	82.73
10/23/2024 15:58	22	82.72
10/23/2024 15:58	22	82.72
10/23/2024 15:58	6	82.73
10/23/2024 15:58	8	82.73
10/23/2024 15:58	100	82.74
10/23/2024 15:58	200	82.72
10/23/2024 15:58	100	82.72
10/23/2024 15:58	88	82.72
10/23/2024 15:58	8	82.72
10/23/2024 15:58	300	82.72
10/23/2024 15:58	4	82.73
10/23/2024 15:58	131	82.72
10/23/2024 15:58	475	82.72
10/23/2024 15:58	1	82.72
10/23/2024 15:58	5	82.715
10/23/2024 15:58	50	82.715
10/23/2024 15:58	100	82.715
10/23/2024 15:58	92	82.715
10/23/2024 15:58	8	82.715
10/23/2024 15:58	100	82.71
10/23/2024 15:58	47	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	3	82.72
10/23/2024 15:58	99	82.72
10/23/2024 15:58	1	82.72
10/23/2024 15:58	31	82.715
10/23/2024 15:58	14	82.71
10/23/2024 15:58	24	82.715
10/23/2024 15:58	2	82.71
10/23/2024 15:58	11	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	1	82.72
10/23/2024 15:58	8	82.715
10/23/2024 15:58	31	82.715
10/23/2024 15:58	80	82.71
10/23/2024 15:58	100	82.71
10/23/2024 15:58	100	82.715
10/23/2024 15:58	72	82.715
10/23/2024 15:57	8	82.73
10/23/2024 15:57	24	82.71
10/23/2024 15:57	100	82.71
10/23/2024 15:57	100	82.71
10/23/2024 15:57	100	82.71
10/23/2024 15:57	28	82.71
10/23/2024 15:57	67	82.71
10/23/2024 15:57	5	82.71
10/23/2024 15:57	100	82.72
10/23/2024 15:57	11	82.71
10/23/2024 15:57	14	82.71
10/23/2024 15:57	5	82.71
10/23/2024 15:57	23	82.71
10/23/2024 15:57	5	82.71
10/23/2024 15:57	2	82.71
10/23/2024 15:57	4	82.71
10/23/2024 15:57	157	82.71
10/23/2024 15:57	233	82.71
10/23/2024 15:57	2	82.71
10/23/2024 15:57	43	82.71
10/23/2024 15:57	57	82.71
10/23/2024 15:57	1	82.71
10/23/2024 15:57	2	82.71
10/23/2024 15:57	7	82.7398
10/23/2024 15:57	67	82.71
10/23/2024 15:57	20	82.71
10/23/2024 15:57	1	82.71
10/23/2024 15:57	2	82.71
10/23/2024 15:57	10	82.71
10/23/2024 15:57	10	82.71
10/23/2024 15:57	22	82.72
10/23/2024 15:57	78	82.72
10/23/2024 15:57	100	82.72
10/23/2024 15:57	22	82.72
10/23/2024 15:57	8	82.73
10/23/2024 15:57	100	82.725
10/23/2024 15:57	50	82.72
10/23/2024 15:57	1	82.7101
10/23/2024 15:57	11	82.71
10/23/2024 15:57	100	82.72
10/23/2024 15:57	7	82.73
10/23/2024 15:57	24	82.71
10/23/2024 15:57	84	82.72
10/23/2024 15:57	16	82.72
10/23/2024 15:57	95	82.72
10/23/2024 15:57	47	82.72
10/23/2024 15:57	53	82.72
10/23/2024 15:57	47	82.72
10/23/2024 15:57	1	82.7302
10/23/2024 15:57	77	82.725
10/23/2024 15:57	100	82.725
10/23/2024 15:57	31	82.725
10/23/2024 15:57	15	82.71
10/23/2024 15:57	100	82.725
10/23/2024 15:57	61	82.73
10/23/2024 15:57	30	82.72
10/23/2024 15:57	3	82.72
10/23/2024 15:57	30	82.72
10/23/2024 15:57	33	82.72
10/23/2024 15:57	50	82.72
10/23/2024 15:57	15	82.72
10/23/2024 15:57	45	82.72
10/23/2024 15:57	5	82.7284
10/23/2024 15:57	100	82.7325
10/23/2024 15:57	100	82.73
10/23/2024 15:57	100	82.73
10/23/2024 15:57	100	82.73
10/23/2024 15:57	14	82.74
10/23/2024 15:57	1	82.74
10/23/2024 15:57	15	82.73
10/23/2024 15:57	5	82.73
10/23/2024 15:57	18	82.73
10/23/2024 15:57	12	82.73
10/23/2024 15:57	23	82.73
10/23/2024 15:57	100	82.73
10/23/2024 15:57	77	82.73
10/23/2024 15:57	23	82.74
10/23/2024 15:57	73	82.73
10/23/2024 15:57	100	82.74
10/23/2024 15:57	132	82.73
10/23/2024 15:57	2	82.73
10/23/2024 15:57	5	82.73
10/23/2024 15:57	11	82.73
10/23/2024 15:57	5	82.73
10/23/2024 15:57	62	82.73
10/23/2024 15:57	20	82.73
10/23/2024 15:57	68	82.73
10/23/2024 15:57	10	82.73
10/23/2024 15:57	8	82.73
10/23/2024 15:57	100	82.74
10/23/2024 15:57	15	82.73
10/23/2024 15:57	150	82.73
10/23/2024 15:57	38	82.73
10/23/2024 15:57	85	82.74
10/23/2024 15:57	37	82.74
10/23/2024 15:57	37	82.75
10/23/2024 15:57	2	82.75
10/23/2024 15:57	100	82.755
10/23/2024 15:57	73	82.77
10/23/2024 15:57	27	82.76
10/23/2024 15:57	32	82.76
10/23/2024 15:57	1	82.76
10/23/2024 15:57	68	82.76
10/23/2024 15:57	32	82.76
10/23/2024 15:57	100	82.76
10/23/2024 15:57	800	82.74
10/23/2024 15:57	21	82.74
10/23/2024 15:57	100	82.75
10/23/2024 15:57	11	82.74
10/23/2024 15:57	100	82.74
10/23/2024 15:57	1	82.74
10/23/2024 15:57	79	82.74
10/23/2024 15:57	78	82.74
10/23/2024 15:57	22	82.74
10/23/2024 15:57	384	82.74
10/23/2024 15:57	4	82.74
10/23/2024 15:57	396	82.74
10/23/2024 15:57	2	82.74
10/23/2024 15:57	69	82.74
10/23/2024 15:57	100	82.74
10/23/2024 15:57	42	82.74
10/23/2024 15:57	4	82.74
10/23/2024 15:57	4	82.74
10/23/2024 15:57	16	82.74
10/23/2024 15:57	892	82.74
10/23/2024 15:57	100	82.74
10/23/2024 15:57	102	82.74
10/23/2024 15:57	14	82.74
10/23/2024 15:57	4	82.74
10/23/2024 15:57	33	82.73
10/23/2024 15:57	97	82.74
10/23/2024 15:57	3	82.74
10/23/2024 15:57	100	82.725
10/23/2024 15:57	5	82.725
10/23/2024 15:57	100	82.71
10/23/2024 15:57	100	82.71
10/23/2024 15:57	100	82.71
10/23/2024 15:57	100	82.725
10/23/2024 15:57	113	82.71
10/23/2024 15:57	39	82.71
10/23/2024 15:57	100	82.72
10/23/2024 15:57	5	82.7201
10/23/2024 15:57	89	82.71
10/23/2024 15:57	11	82.71
10/23/2024 15:57	3	82.71
10/23/2024 15:57	35	82.725
10/23/2024 15:56	50	82.73
10/23/2024 15:56	9	82.73
10/23/2024 15:56	42	82.73
10/23/2024 15:56	267	82.73
10/23/2024 15:56	193	82.73
10/23/2024 15:56	16	82.72
10/23/2024 15:56	100	82.72
10/23/2024 15:56	100	82.72
10/23/2024 15:56	100	82.72
10/23/2024 15:56	10	82.7467
10/23/2024 15:56	36	82.71
10/23/2024 15:56	41	82.71
10/23/2024 15:56	99	82.71
10/23/2024 15:56	1	82.71
10/23/2024 15:56	20	82.71
10/23/2024 15:56	20	82.71
10/23/2024 15:56	1	82.7178
10/23/2024 15:56	107	82.72
10/23/2024 15:56	2	82.7177
10/23/2024 15:56	16	82.73
10/23/2024 15:56	1	82.73
10/23/2024 15:56	1	82.73
10/23/2024 15:56	100	82.73
10/23/2024 15:56	5	82.7175
10/23/2024 15:56	1	82.73
10/23/2024 15:56	5	82.73
10/23/2024 15:56	4	82.74
10/23/2024 15:56	1	82.745
10/23/2024 15:56	3	82.745
10/23/2024 15:56	9	82.74
10/23/2024 15:56	20	82.73
10/23/2024 15:56	20	82.73
10/23/2024 15:56	80	82.73
10/23/2024 15:56	20	82.74
10/23/2024 15:56	20	82.74
10/23/2024 15:56	62	82.75
10/23/2024 15:56	63	82.75
10/23/2024 15:56	9	82.78
10/23/2024 15:56	100	82.75
10/23/2024 15:56	100	82.78
10/23/2024 15:56	5	82.76
10/23/2024 15:56	1	82.76
10/23/2024 15:56	100	82.77
10/23/2024 15:56	20	82.78
10/23/2024 15:56	100	82.78
10/23/2024 15:56	14	82.78
10/23/2024 15:56	100	82.77
10/23/2024 15:56	22	82.78
10/23/2024 15:56	5	82.78
10/23/2024 15:56	100	82.78
10/23/2024 15:56	40	82.78
10/23/2024 15:56	40	82.78
10/23/2024 15:56	21	82.78
10/23/2024 15:56	1	82.78
10/23/2024 15:56	100	82.78
10/23/2024 15:56	11	82.78
10/23/2024 15:56	5	82.78
10/23/2024 15:56	100	82.78
10/23/2024 15:56	41	82.78
10/23/2024 15:56	10	82.78
10/23/2024 15:56	91	82.78
10/23/2024 15:56	100	82.79
10/23/2024 15:56	1	82.78
10/23/2024 15:56	650	82.78
10/23/2024 15:56	281	82.78
10/23/2024 15:56	28	82.78
10/23/2024 15:56	1	82.78
10/23/2024 15:56	1	82.78
10/23/2024 15:56	13	82.7066
10/23/2024 15:56	1	82.80
10/23/2024 15:56	1	82.7066
10/23/2024 15:56	5	82.80
10/23/2024 15:56	11	82.6479
10/23/2024 15:56	20	82.78
10/23/2024 15:56	100	82.80
10/23/2024 15:56	35	82.80
10/23/2024 15:56	23	82.78
10/23/2024 15:56	100	82.80
10/23/2024 15:56	12	82.7045
10/23/2024 15:56	121	82.78
10/23/2024 15:56	8	82.79
10/23/2024 15:56	1	82.7118
10/23/2024 15:56	1	82.7037
10/23/2024 15:56	100	82.80
10/23/2024 15:56	27	82.78
10/23/2024 15:56	100	82.78
10/23/2024 15:56	1	82.816
10/23/2024 15:56	100	82.80
10/23/2024 15:56	5	82.81
10/23/2024 15:56	32	82.81
10/23/2024 15:56	100	82.81
10/23/2024 15:56	20	82.81
10/23/2024 15:56	20	82.81
10/23/2024 15:56	5	82.795
10/23/2024 15:56	1	82.80
10/23/2024 15:56	3	82.81
10/23/2024 15:56	4	82.7034
10/23/2024 15:56	200	82.78
10/23/2024 15:56	1	82.80
10/23/2024 15:56	6	82.81
10/23/2024 15:56	35	82.81
10/23/2024 15:56	100	82.80
10/23/2024 15:56	13	82.6973
10/23/2024 15:56	100	82.82
10/23/2024 15:56	70	82.83
10/23/2024 15:56	30	82.82
10/23/2024 15:56	12	82.80
10/23/2024 15:56	19	82.79
10/23/2024 15:56	5	82.79
10/23/2024 15:56	100	82.80
10/23/2024 15:56	1	82.79
10/23/2024 15:56	20	82.77
10/23/2024 15:56	11	82.78
10/23/2024 15:56	200	82.78
10/23/2024 15:56	9	82.77
10/23/2024 15:56	32	82.77
10/23/2024 15:56	20	82.76
10/23/2024 15:56	18	82.77
10/23/2024 15:56	257	82.77
10/23/2024 15:56	3	82.75
10/23/2024 15:56	4	82.77
10/23/2024 15:56	11	82.76
10/23/2024 15:56	1	82.75
10/23/2024 15:56	5	82.75
10/23/2024 15:56	5	82.745
10/23/2024 15:56	4	82.74
10/23/2024 15:56	1	82.74
10/23/2024 15:56	100	82.76
10/23/2024 15:56	11	82.6416
10/23/2024 15:56	17	82.75
10/23/2024 15:56	100	82.75
10/23/2024 15:56	12	82.73
10/23/2024 15:56	2	82.73
10/23/2024 15:56	2	82.73
10/23/2024 15:56	6	82.73
10/23/2024 15:56	79	82.74
10/23/2024 15:55	94	82.72
10/23/2024 15:55	100	82.73
10/23/2024 15:55	22	82.74
10/23/2024 15:55	78	82.72
10/23/2024 15:55	12	82.72
10/23/2024 15:55	88	82.72
10/23/2024 15:55	89	82.72
10/23/2024 15:55	11	82.72
10/23/2024 15:55	4	82.71
10/23/2024 15:55	43	82.71
10/23/2024 15:55	1	82.71
10/23/2024 15:55	1	82.70
10/23/2024 15:55	1	82.70
10/23/2024 15:55	51	82.71
10/23/2024 15:55	2	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	98	82.71
10/23/2024 15:55	2	82.71
10/23/2024 15:55	98	82.71
10/23/2024 15:55	2	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	79	82.71
10/23/2024 15:55	30	82.71
10/23/2024 15:55	31	82.71
10/23/2024 15:55	4	82.71
10/23/2024 15:55	1	82.71
10/23/2024 15:55	30	82.71
10/23/2024 15:55	8	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	14	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	23	82.71
10/23/2024 15:55	8	82.71
10/23/2024 15:55	8	82.71
10/23/2024 15:55	47	82.71
10/23/2024 15:55	47	82.71
10/23/2024 15:55	693	82.71
10/23/2024 15:55	199	82.71
10/23/2024 15:55	9	82.70
10/23/2024 15:55	1	82.71
10/23/2024 15:55	1	82.71
10/23/2024 15:55	1	82.69
10/23/2024 15:55	79	82.67
10/23/2024 15:55	30	82.67
10/23/2024 15:55	33	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	600	82.71
10/23/2024 15:55	1	82.70
10/23/2024 15:55	4	82.70
10/23/2024 15:55	63	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	100	82.71
10/23/2024 15:55	70	82.71
10/23/2024 15:55	30	82.70
10/23/2024 15:55	1	82.6829
10/23/2024 15:55	30	82.70
10/23/2024 15:55	1	82.70
10/23/2024 15:55	18	82.6713
10/23/2024 15:55	100	82.70
10/23/2024 15:55	100	82.69
10/23/2024 15:55	117	82.66
10/23/2024 15:55	14	82.6834
10/23/2024 15:55	82	82.66
10/23/2024 15:55	30	82.67
10/23/2024 15:55	70	82.70
10/23/2024 15:55	30	82.70
10/23/2024 15:55	144	82.66
10/23/2024 15:55	100	82.67
10/23/2024 15:55	100	82.68
10/23/2024 15:55	143	82.68
10/23/2024 15:55	2	82.70
10/23/2024 15:55	100	82.69
10/23/2024 15:55	9	82.69
10/23/2024 15:55	77	82.69
10/23/2024 15:55	20	82.69
10/23/2024 15:55	20	82.69
10/23/2024 15:55	20	82.68
10/23/2024 15:55	30	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	3	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	107	82.69
10/23/2024 15:55	93	82.69
10/23/2024 15:55	57	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	43	82.69
10/23/2024 15:55	57	82.69
10/23/2024 15:55	43	82.69
10/23/2024 15:55	12	82.69
10/23/2024 15:55	45	82.68
10/23/2024 15:55	45	82.68
10/23/2024 15:55	100	82.68
10/23/2024 15:55	100	82.68
10/23/2024 15:55	100	82.68
10/23/2024 15:55	100	82.69
10/23/2024 15:55	100	82.69
10/23/2024 15:55	70	82.69
10/23/2024 15:55	51	82.69
10/23/2024 15:55	488	82.69
10/23/2024 15:55	70	82.69
10/23/2024 15:55	49	82.69
10/23/2024 15:55	30	82.68
10/23/2024 15:55	6	82.69
10/23/2024 15:55	45	82.68
10/23/2024 15:55	30	82.68
10/23/2024 15:55	100	82.69
10/23/2024 15:55	55	82.69
10/23/2024 15:55	45	82.68
10/23/2024 15:55	100	82.68
10/23/2024 15:55	35	82.69
10/23/2024 15:55	45	82.68
10/23/2024 15:55	100	82.68
10/23/2024 15:55	90	82.65
10/23/2024 15:55	11	82.65
10/23/2024 15:55	10	82.675
10/23/2024 15:55	100	82.675
10/23/2024 15:55	100	82.675
10/23/2024 15:55	100	82.675
10/23/2024 15:55	100	82.675
10/23/2024 15:55	13	82.675
10/23/2024 15:55	14	82.66
10/23/2024 15:55	23	82.66
10/23/2024 15:55	6	82.66
10/23/2024 15:55	28	82.66
10/23/2024 15:55	4	82.66
10/23/2024 15:55	24	82.66
10/23/2024 15:55	1	82.66
10/23/2024 15:55	59	82.66
10/23/2024 15:55	97	82.67
10/23/2024 15:55	1	82.66
10/23/2024 15:55	100	82.66
10/23/2024 15:55	89	82.66
10/23/2024 15:55	13	82.66
10/23/2024 15:55	5	82.66
10/23/2024 15:55	45	82.66
10/23/2024 15:55	100	82.66
10/23/2024 15:55	94	82.66
10/23/2024 15:55	1	82.66
10/23/2024 15:55	5	82.66
10/23/2024 15:55	100	82.66
10/23/2024 15:55	27	82.66
10/23/2024 15:55	70	82.66
10/23/2024 15:55	100	82.6975
10/23/2024 15:55	97	82.66
10/23/2024 15:55	3	82.66
10/23/2024 15:55	111	82.66
10/23/2024 15:55	1	82.6601
10/23/2024 15:55	5	82.66
10/23/2024 15:55	13	82.66
10/23/2024 15:55	5	82.66
10/23/2024 15:55	3	82.66
10/23/2024 15:55	1	82.66
10/23/2024 15:55	21	82.685
10/23/2024 15:55	2	82.6905
10/23/2024 15:55	3	82.6522
10/23/2024 15:55	12	82.6522
10/23/2024 15:55	12	82.6522
10/23/2024 15:55	25	82.6522
10/23/2024 15:55	100	82.685
10/23/2024 15:55	3	82.6908
10/23/2024 15:55	100	82.685
10/23/2024 15:55	100	82.685
10/23/2024 15:55	100	82.69
10/23/2024 15:55	3	82.7092
10/23/2024 15:55	100	82.67
10/23/2024 15:55	1	82.6909