Global Foundries Inc (GFS) Share Price

GFS, new 52 week low

Next phase?   Stay tuned.

X

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

06/28/2024 12,220,996 (0.01) 1,639,413 7.45
06/14/2024 12,222,470 (2.62) 1,434,186 8.52
05/31/2024 12,551,835 8.84 2,486,535 5.05
05/15/2024 11,532,088 (10.25) 1,541,416 7.48
04/30/2024 12,849,681 (3.66) 1,297,113 9.91
04/15/2024 13,338,477 1.92 1,325,734 10.06
03/28/2024 13,086,879 4.32 996,002 13.14
03/15/2024 12,545,010 0.00 1,590,134 7.89
02/29/2024 12,545,163 13.07 1,986,114 6.32
02/15/2024 11,094,551 0.96 2,247,974 4.94
01/31/2024 10,989,556 (1.75) 1,551,418 7.08
01/12/2024 11,185,199 2.00 1,046,563 10.69
12/29/2023 10,965,387 0.39 939,357 11.67
12/15/2023 10,922,533 (9.26) 2,146,265 5.09
11/30/2023 12,037,270 2.54 957,021 12.58
11/15/2023 11,738,770 (10.22) 2,081,582 5.64
10/31/2023 13,074,806 1.73 1,181,043 11.07
10/13/2023 12,852,684 (3.60) 1,061,452 12.11
09/29/2023 13,332,693 8.27 1,185,963 11.24
09/15/2023 12,313,989 5.43 1,405,833 8.76
08/31/2023 11,679,567 4.31 1,346,942 8.67
08/15/2023 11,196,540 (3.05) 1,706,234 6.56
07/31/2023 11,548,861 (0.77) 1,995,095 5.79
07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

It was a good trader during the COVID P&D but it I haven't been following much lately. It is a solid company and a candidate for L.T. investment, but right now I'm kind of lying low until LWLG recovers, which I think will be soon.

Hi Xena,
Obviously you are following this stock. Is the company good for mid-term or long term?
Why do you like this company if you do?
I understand your reply wouldn't be a investment advice. : )

Thanks

GlobalFoundries forecasts hit as chip customers seek advanced processes, clear inventory
Reuters
February 13, 20248:23 AM MSTUpdated a day ago

A signage at U.S. chipmaker GlobalFoundries' new fabrication plant in Singapore, September 12, 2023. REUTERS/Edgar Su/File Photo Purchase Licensing Rights, opens new tab
Feb 13 (Reuters) - GlobalFoundries (GFS.O), opens new tab forecast its first quarter below market estimates on Tuesday, as some customers continue to clear excess chip inventory while others opt for more advanced manufacturing processes which are not provided by the contract chipmaker.
Customers in end markets such as communications infrastructure and data center have been working down existing chip inventory, weighing on demand for GlobalFoundries.
Shares of the company were down 4%.
Analysts said the company is at a disadvantage as customers such as Advanced Micro Devices (AMD.O), opens new tab and smartphone chip giant Qualcomm (QCOM.O), opens new tab migrate away from the relatively less advanced nodes, which GlobalFoundries utilizes, to single-digit nodes, which it does not support.
"Our communications infrastructure and data center segment continued to show weakness through 2023. Partly due to ... the accelerated node migration of data center and digital-centric customers to single-digit nanometers," said CEO Thomas Caulfield on a post earnings call.
Various chipmakers in their quarterly earnings have also signaled the beginning of a supply glut in the automotive sector.
But GlobalFoundries said it expects automotive revenue growth to continue in 2024 due to increased semiconductor content across the vehicle architecture.
GlobalFoundries expects its first-quarter revenue to be in the range of $1.50 billion to $1.54 billion, compared with analysts' average estimate of $1.76 billion, according to LSEG data.

https://www.reuters.com/technology/chipmaker-globalfoundries-forecasts-q1-results-below-estimates-shares-drop-2024-02-13/

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

01/31/2024 10,989,556 (1.75) 1,551,418 7.08
01/12/2024 11,185,199 2.00 1,046,563 10.69
12/29/2023 10,965,387 0.39 939,357 11.67
12/15/2023 10,922,533 (9.26) 2,146,265 5.09
11/30/2023 12,037,270 2.54 957,021 12.58
11/15/2023 11,738,770 (10.22) 2,081,582 5.64
10/31/2023 13,074,806 1.73 1,181,043 11.07
10/13/2023 12,852,684 (3.60) 1,061,452 12.11
09/29/2023 13,332,693 8.27 1,185,963 11.24
09/15/2023 12,313,989 5.43 1,405,833 8.76
08/31/2023 11,679,567 4.31 1,346,942 8.67
08/15/2023 11,196,540 (3.05) 1,706,234 6.56
07/31/2023 11,548,861 (0.77) 1,995,095 5.79
07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

12/29/2023 10,965,387 0.39 939,357 11.67
12/15/2023 10,922,533 (9.26) 2,146,265 5.09
11/30/2023 12,037,270 2.54 957,021 12.58
11/15/2023 11,738,770 (10.22) 2,081,582 5.64
10/31/2023 13,074,806 1.73 1,181,043 11.07
10/13/2023 12,852,684 (3.60) 1,061,452 12.11
09/29/2023 13,332,693 8.27 1,185,963 11.24
09/15/2023 12,313,989 5.43 1,405,833 8.76
08/31/2023 11,679,567 4.31 1,346,942 8.67
08/15/2023 11,196,540 (3.05) 1,706,234 6.56
07/31/2023 11,548,861 (0.77) 1,995,095 5.79
07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

09/29/2023 13,332,693 8.27 1,185,963 11.24
09/15/2023 12,313,989 5.43 1,405,833 8.76
08/31/2023 11,679,567 4.31 1,346,942 8.67
08/15/2023 11,196,540 (3.05) 1,706,234 6.56
07/31/2023 11,548,861 (0.77) 1,995,095 5.79
07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

08/31/2023 11,679,567 4.31 1,346,942 8.67
08/15/2023 11,196,540 (3.05) 1,706,234 6.56
07/31/2023 11,548,861 (0.77) 1,995,095 5.79
07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

07/14/2023 11,638,380 3.15 1,201,695 9.68
06/30/2023 11,282,499 8.24 1,404,570 8.03
06/15/2023 10,423,633 7.59 1,300,530 8.01
05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover

05/31/2023 9,688,582 (3.55) 1,431,782 6.77
05/15/2023 10,044,973 (11.65) 1,935,297 5.19
04/28/2023 11,369,119 0.86 1,271,244 8.94
04/14/2023 11,271,634 0.00 1,065,195 10.58
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Looks like it bottomed in July of last year and has established a trend channel upward.
The news that they are buying up surrounding area land is positive for future expansion:

https://wnyt.com/top-stories/first-on-13-globalfoundries-buys-up-all-of-its-surrounding-land-sources-say/

GlobalFoundries buys up all of its surrounding land
By WNYT
Updated: April 27, 2023 - 4:23 PM
Published: April 27, 2023 - 9:15 AM

In what may be the most telling sign that GlobalFoundries plans to build a new fab, the company has purchased the entire Luther Forest Technology Campus.

Mark Mulholland broke this story Thursday morning on WNYT.com.

In a deal formally announced Thursday, the chip-maker adds roughly 1,100 acres to its footprint in Malta and Stillwater.

“This land purchase gives us the space and flexibility we need in the near-term to service the growing market demand for secure, reliable U.S.-made chips,” said Steven Grasso, managing director of global government relations at GlobalFoundries. “This purchase also represents GF’s long-term commitment to New York and growing the semiconductor ecosystem that supports both GF’s world-class manufacturing facility in Malta and the regional semiconductor cluster envisioned by the CHIPS Act.”

The purchase — which had been discussed since last year — appears to clear the way for the construction of a second chip fab on the campus. That would bring thousands of direct and related jobs to Saratoga County.

The sale price has not yet been made public, but is said to be in the millions of dollars.

GlobalFoundries currently has around 2,500 employees in Malta. It has invested $15 billion in the facility to date.

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
03/31/2023 11,271,856 1.00 1,263,910 8.92
03/15/2023 11,160,180 (5.01) 1,142,391 9.77
02/28/2023 11,749,175 (6.34) 1,603,689 7.33
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
02/15/2023 12,545,144 (7.42) 2,612,439 4.80
01/31/2023 13,551,280 (2.98) 1,389,279 9.75
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Speaker Spotlight 🔦

Anthony Yu from @GlobalFoundries is speaking at #PICinternational.

Theme - Scaling PICs in volume using foundries 📐

Register for your ticket today!

Limited number tickets remaining⬇️https://t.co/P3OrD8Xogs pic.twitter.com/CRcC1EP5xX— Photonic Integrated Circuits Magazine (@pic_magazine) March 2, 2023

From one of the well informed posters on the LWLG board, tkg:


Speaker Spotlight

Anthony Yu from GlobalFoundries is speaking at #PICinternational!

Theme – Scaling PICs in volume using foundries ??
Title – Perspectives on silicon photonics foundry: a new era

18TH – 19TH APRIL, 2023, BRUSSELS, BELGIUM
https://pic-international.net

(I'm seeing no less than 4 images of M.L. on the home page)

Lightwave Logic Inc. Faster by Design


https://investorshub.advfn.com/boards/read_msg.aspx?message_id=171362370

Exceptionally low volume so far:


03/03/23 65.63 66.64 65.3301 66.60 286,772
03/02/23 63.45 65.71 62.84 65.54 884,135
03/01/23 65.59 67.27 64.88 65.11 1,319,472
02/28/23 65.04 66.13 64.64 65.34 1,200,978
02/27/23 65.28 65.865 64.72 64.89 1,161,730
02/24/23 62.90 64.94 62.78 64.69 1,105,086
02/23/23 65.71 66.00 62.441 64.43 1,342,638
02/22/23 63.08 64.35 62.52 63.22 1,328,429
02/21/23 65.962 66.74 62.67 63.11 2,560,383
02/17/23 68.62 69.41 66.66 67.16 1,857,298
02/16/23 67.68 71.18 67.60 69.53 2,370,490
02/15/23 69.128 70.49 66.78 69.92 4,297,334
02/14/23 68.00 72.50 66.60 71.73 6,877,440
02/13/23 65.41 66.30 64.655 66.15 2,359,417
02/10/23 64.27 64.93 63.42 64.59 1,724,979
02/09/23 63.85 66.435 63.85 64.90 2,923,899

Blocks>=5K


03/01/23 11:44:55 65.6402 65.64 65.69 5,000
03/01/23 11:29:37 66.01 65.94 66.08 5,100
03/01/23 10:37:19 66.10 66.09 66.15 5,000
03/01/23 10:23:29 66.00 65.85 66.00 5,000
03/01/23 10:21:34 65.805 65.73 65.86 14,100
03/01/23 10:14:10 65.75 65.73 65.85 5,000
03/01/23 09:58:14 67.045 67.00 67.09 5,000
03/01/23 09:41:25 66.42 66.36 66.48 34,000
03/01/23 09:30:37 65.615 65.50 65.73 12,600
03/01/23 09:30:02 65.31 65.24 65.49 25,108
03/01/23 09:30:02 65.17 65.16 65.44 23,700
02/28/23 16:07:19 65.34 64.80 65.34 7,100
02/28/23 16:00:26 65.34 64.80 65.98 9,500
02/28/23 16:00:01 65.295 65.24 65.45 267,397
02/28/23 15:54:50 65.45 65.43 65.51 5,616
02/28/23 15:36:15 65.30 65.28 65.30 8,500
02/28/23 14:12:52 65.80 65.77 65.83 5,000
02/28/23 13:47:00 65.80 65.78 65.83 6,100
02/28/23 13:20:47 66.00 65.89 65.96 7,900
02/28/23 13:16:03 65.74 65.72 65.76 12,500
02/28/23 12:01:30 65.25 65.25 65.27 99,500
02/28/23 10:08:45 65.22 65.19 65.25 27,900
02/28/23 09:58:51 65.235 65.21 65.31 5,300
02/28/23 09:30:00 65.04 64.27 65.73 13,600
02/27/23 16:44:45 64.89 64.20 65.50 11,400
02/27/23 16:05:18 64.89 64.00 65.50 7,900
02/27/23 16:00:00 64.89 64.71 65.02 15,700
02/27/23 16:00:00 64.89 64.71 65.02 121,400
02/27/23 16:00:00 64.89 64.71 65.02 135,326
02/27/23 14:47:55 65.02 65.03 65.07 50,000
02/27/23 12:11:15 65.25 65.27 65.31 17,400
02/27/23 09:30:02 65.28 65.28 65.58 15,700
02/24/23 16:00:46 64.69 64.85 65.00 11,100
02/24/23 16:00:28 64.69 64.85 65.00 5,700
02/24/23 16:00:20 64.69 64.85 65.00 5,100
02/24/23 16:00:05 64.69 64.85 65.00 6,200
02/24/23 16:00:01 64.69 64.52 64.86 176,100
02/24/23 16:00:00 64.71 64.53 64.82 176,109
02/24/23 15:54:40 64.60 64.54 64.59 5,799
02/24/23 09:38:05 63.7183 63.70 63.93 7,000
02/24/23 09:30:01 63.09 62.81 63.14 9,800
02/23/23 16:00:18 64.43 62.56 65.50 7,600
02/23/23 16:00:01 64.43 64.34 64.50 181,500
02/23/23 16:00:01 64.41 64.39 64.44 172,002
02/23/23 15:59:59 64.43 64.41 64.44 8,500
02/23/23 15:59:59 64.43 64.41 64.44 8,108
02/23/23 09:36:14 65.495 65.47 65.52 9,000
02/23/23 09:33:41 65.60 65.50 65.73 10,000
02/23/23 09:31:20 65.745 65.69 65.80 23,900
02/23/23 09:30:01 65.59 65.45 65.85 42,600
02/22/23 16:11:44 63.22 63.22 64.20 8,600
02/22/23 16:00:32 63.22 62.00 64.20 9,000
02/22/23 16:00:27 63.22 62.00 64.20 16,900
02/22/23 16:00:00 63.22 63.22 63.29 115,358
02/22/23 13:33:06 63.49 63.47 63.51 16,200
02/22/23 11:43:40 62.8003 62.80 62.85 6,000
02/22/23 09:49:36 64.06 64.01 64.11 25,700
02/22/23 09:49:35 64.05 64.07 64.14 5,300
02/22/23 09:38:52 64.1291 63.89 64.13 7,700
02/22/23 09:30:01 63.08 63.11 64.07 13,700
02/21/23 16:54:30 63.11 63.00 63.44 18,600

It's all about the AI trading...

GFS - poised for breakout?

Great day for GFS today....

Good earnings, as expected and looking forward to a good year:

Fourth Quarter of Fiscal Year 2022 Financial Results
https://investors.gf.com/events/event-details/fourth-quarter-fiscal-year-2022-financial-results

General Motors signs deal with GlobalFoundries for exclusive U.S. semiconductor production
PUBLISHED THU, FEB 9 202311:30 AM ESTUPDATED 3 HOURS AGO
....

The exclusive production of chips for GM will be an expansion of the New York-based company’s operations, according to GlobalFoundries CEO Thomas Caulfield.

The deal could be a framework for other deals for GlobalFoundries, according to Caulfield. It provides the best economics for both companies and a road map for future materials needed to produce the chips.

“This is a first-of-a-kind deal, not a last of its kind. This is a solution to a problem,” he told CNBC. “We believe it’s a framework for others to leverage as well.”

Caulfield said the exclusive production for GM is expected to take two to three years to really ramp up.

Automakers have historically not directly worked with chip suppliers. Instead, allowing their larger auto suppliers to handle such negotiations. However, the shortage of semiconductor chips has companies such as GM reaching further into their supply chains in an attempt to better secure parts for their vehicles.

Semiconductor chips are extremely important components of new vehicles for areas like infotainment systems and more basic parts such as power steering and brakes. Depending on the vehicle and its options, experts say a vehicle could have hundreds of semiconductors. Higher-priced vehicles with advanced safety and infotainment systems have far more than a base model, including different types of chips.

The origin of the chip shortage dates to early 2020 when Covid caused rolling shutdowns of vehicle assembly plants. As the facilities closed, the wafer and chip suppliers diverted the parts to other sectors such as consumer electronics, which weren’t expected to be as hurt by stay-at-home orders.
more..

https://www.cnbc.com/2023/02/09/general-motors-globalfoundries-strike-semiconductor-deal.html

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
01/13/2023 13,967,464 (4.06) 1,435,571 9.73
12/30/2022 14,558,457 26.95 3,808,503 3.82
12/15/2022 11,467,942 (2.45) 1,966,700 5.83
11/30/2022 11,755,622 (4.01) 1,532,832 7.67
11/15/2022 12,246,913 (5.54) 2,658,218 4.61
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Hmmmm earnings on the 14th of Feb.

Quarterly Earnings Surprise Amount
Fiscal Quarter End Date Reported Earnings Per Share* Consensus EPS* Forecast % Surprise
Sep 2022 11/08/2022 0.61 0.54 12.96
Jun 2022 08/09/2022 0.48 0.34 41.18
Mar 2022 05/10/2022 0.33 0.14 135.71
Dec 2021 02/08/2022 0.08 0.04 100


https://www.nasdaq.com/market-activity/stocks/gfs/earnings

Nice buy just now..

Blocks >=25K
01/23/23 15:11:30 58.175 58.14 58.21 14,700
01/23/23 15:09:13 58.2393 58.19 58.24 3,000
01/23/23 15:03:59 58.10 58.06 58.11 400,071
01/23/23 15:01:21 58.12 58.12 58.23 3,000
01/23/23 14:53:17 58.165 58.14 58.19 3,000
01/23/23 14:37:41 58.255 58.23 58.30 2,816
01/23/23 14:37:21 58.25 58.24 58.36 7,045
01/23/23 13:56:26 59.21 59.15 59.21 4,075
01/23/23 13:56:18 59.26 59.20 59.29 2,992
01/23/23 13:54:50 59.40 59.39 59.40 4,858
01/23/23 13:41:27 59.675 59.67 59.71 22,900
01/23/23 11:38:51 58.26 58.24 58.30 2,900
01/23/23 11:05:37 57.80 57.79 57.84 2,700
01/23/23 11:04:32 57.80 57.73 57.77 3,700
01/23/23 11:00:58 57.565 57.51 57.61 2,800
01/23/23 10:52:30 57.6075 57.56 57.61 2,500
01/23/23 10:50:10 57.715 57.71 57.72 3,000
01/23/23 09:57:35 57.98 57.99 58.11 4,500
01/23/23 09:32:48 56.4308 56.26 56.54 3,000
01/23/23 09:30:01 56.78 56.78 57.04 12,600

GlobalFoundries Announces Conference Call to Review Fourth Quarter and Full-Year 2022 Financial Results
January 06, 2023

MALTA, N.Y., Jan. 06, 2023 (GLOBE NEWSWIRE) -- GlobalFoundries (NASDAQ: GFS) (GF) today announced that it will host a conference call on Tuesday, February 14, 2023, at 8:30 a.m. ET following the release of the company’s fourth quarter and full-year 2022 financial results.

Conference Call and Webcast Information

The company will host a conference call with the financial community on Tuesday, February 14, 2023, at 8:30 a.m. ET. Interested parties may join the scheduled conference call by registering here.

The company’s financial results and a webcast of the conference call will be available on GF’s Investor Relations website at https://investors.gf.com.

About GF

GlobalFoundries Inc. (GF) is one of the world’s leading semiconductor manufacturers. GF is redefining innovation and semiconductor manufacturing by developing and delivering feature-rich process technology solutions that provide leadership performance in pervasive high growth markets. GF offers a unique mix of design, development and fabrication services. With a talented and diverse workforce and an at-scale manufacturing footprint spanning the U.S., Europe and Asia, GF is a trusted technology source to its worldwide customers. For more information, visit www.gf.com.

©GlobalFoundries Inc. GF, GlobalFoundries, the GF logos and other GF marks are trademarks of GlobalFoundries Inc. or its subsidiaries. All other trademarks are the property of their respective owners.

For further information, please contact:

ir@gf.com

https://investors.gf.com/news-releases/news-release-details/globalfoundries-announces-conference-call-review-fourth-1

GlobalFoundries Debuts Silicon Photonics Platform, Announces Collaborations

Concurrent with the introduction of its GF Fotonix silicon photonics platform, GlobalFoundries announced several high-profile collaborations with the potential to significantly boost the platform’s market reach. The platform enables the combination of 300-mm photonics features and 300-GHz-class RF-CMOS on a silicon wafer at scale. The technology consolidates processes that were previously distributed across multiple chips by combining a photonic system, radio frequency components, and high-performance CMOS logic onto a single silicon chip.

Among the collaborators on separate initiatives are Broadcom, Cisco Systems, Marvell, NVIDIA, Ayar Labs, Lightmatter, PsiQuantum, Ranovus, Xanadu, Synopsys, and Cadence.

The technology enabled by the Fotonix platform is expected to address rising data volumes while simultaneously reducing power consumption. GlobalFoundries’ partnership with Cisco Systems will see the development of a custom photonics solution for data center network (DCN) and data center interconnect (DCI) applications, including an interdependent process design kit.
GlobalFoundries’ Fotonix platform enables the manufacture of 300 mm silicon photonics wafers with 300GHz-class RF-CMOS functionality. Courtesy of Ansys.
GlobalFoundries’ Fotonix platform enables the manufacture of 300-mm silicon photonics wafers with 300-GHz-class RF-CMOS functionality. Courtesy of Ansys.
“We’re working closely with GlobalFoundries to design high-bandwidth, low-power, optical interconnects for some of our leading-edge data center products,” said Edward Lee, vice president of mixed-signal design at NVIDIA. “NVIDIA interconnect solutions manufactured with the monolithic GF Fotonix platform will boost high-performance computing and AI applications, enabling breakthrough advances.”

GF Fotonix will offer broad support for existing chip design software, including compatibility with many of Cadence’s platforms, including its Virtuoso, Spectre, and Voltus-Fi platforms, as well as support for Synopsys’ OptoCompiler and Ansys’ Verilog-A simulation.

Ansys and GlobalFoundries developed the first process file, which enables customers to create custom components to consolidate complex processing onto a single chip. The process file works in tandem with Ansys’ simulation software, which enables designers to simulate 3D geometries with high levels of accuracy in accordance with GlobalFoundries’ design flow and process design kit specifications.

GlobalFoundries will leverage the Ansys Lumerical Photonic Verilog-A Platform, which enables photonics modeling using Verilog-A, an industry standard modeling language for electrical analog circuits. This allows both custom components and foundry process design kit components to be combined in the same circuit, both modeled using Verilog-A, and to run sophisticated bidirectional photonic circuit simulation.

In addition to NVIDIA, Broadcom, Macom, PsiQuantum, and Cisco, Xanadu will be among the first to put the technology into use.

Xanadu is collaborating with GlobalFoundries to take the first steps toward high-volume manufacturing of photonic chips for universal and fault-tolerant quantum computers.

“Many chips, operating in parallel and networked together, are required to process the large number of qubits involved in fault-tolerant quantum computing algorithms,” said Zachary Vernon, head of hardware at Xanadu. “Leveraging an existing advanced 300-mm platform like GF Fotonix gives us a huge advantage in the race to deliver a useful, error-corrected quantum computer.”

The first fully functional devices designed by Xanadu and fabricated by GlobalFoundries are expected to be ready by the end of 2023.
https://www.photonics.com/Articles/GlobalFoundries_Debuts_Silicon_Photonics/a67842

Current volume per TDA feed:


01/05/23 51.055 52.41 50.90 51.11 409,319
01/04/23 52.75 53.61 52.38 52.91 1,462,519
01/03/23 53.93 54.11 50.40 51.70 2,295,737
12/30/22 53.03 54.005 52.45 53.89 1,246,257
12/29/22 52.94 54.17 52.55 53.81 1,191,541
12/28/22 53.21 53.966 52.15 52.29 853,286
12/27/22 54.74 54.91 53.30 53.63 1,072,605
12/23/22 54.48 54.84 53.63 54.74 747,112
12/22/22 56.23 56.7199 53.90 55.18 1,858,581

What is showing visually, after a backfill to correcti is 639,613 shares.

Data should not be this incongruent.

Only Call options - no puts....
.... neither right now.



https://fintel.io/so/us/gfs

On the 16th massive numbers of shares traded just above $60, before the last takedown.

12/28/22 53.21 53.966 52.42 52.795 226,514
12/27/22 54.74 54.91 53.30 53.63 1,072,605
12/23/22 54.48 54.84 53.63 54.74 747,112
12/22/22 56.23 56.7199 53.90 55.18 1,858,581
12/21/22 57.80 58.85 56.56 57.50 1,694,433
12/20/22 57.49 58.31 57.00 57.59 1,569,312
12/19/22 59.63 59.94 57.50 58.07 2,072,868
12/16/22 61.316 63.41 58.79 60.03 25,953,480
12/15/22 64.75 64.78 61.80 61.86 2,738,557
12/14/22 65.97 67.405 65.31 65.50 2,752,291
12/13/22 68.80 69.295 65.285 65.40 2,776,216
12/12/22 64.06 66.86 63.815 66.82 3,411,757
12/09/22 62.32 64.565 61.86 63.42 1,298,082
12/08/22 61.30 62.64 60.71 62.42 1,866,493
12/07/22 60.02 61.6226 59.77 60.90 1,125,409
12/06/22 61.77 62.24 60.23 60.81 1,163,332
12/05/22 62.44 62.95 61.41 62.14 1,340,321

GFS seems to have bottomed on this cycle, hoping for news and a strong upturn now.
Trades >=5K per my feed

12/28/22 10:20:21 53.30 53.24 53.36 11,400
12/28/22 09:30:00 53.21 52.93 53.21 13,100
12/27/22 16:00:00 53.63 53.58 53.74 136,500
12/27/22 16:00:00 53.63 53.58 53.74 136,816
12/23/22 16:00:35 54.74 54.00 54.83 13,000
12/23/22 16:00:01 54.74 54.71 54.75 102,900
12/23/22 13:25:48 54.47 54.47 54.52 16,500
12/23/22 11:01:46 54.505 54.44 54.55 13,200
12/22/22 16:00:01 55.18 55.15 55.33 211,600
12/22/22 16:00:01 55.21 55.15 55.33 206,235
12/21/22 16:00:00 57.50 57.38 57.57 181,600
12/21/22 16:00:00 57.48 57.38 57.57 179,901
12/20/22 16:00:00 57.59 57.49 57.66 258,319
12/20/22 10:48:44 57.87 57.86 57.93 83,800
12/20/22 10:09:13 58.075 58.00 58.15 10,000
12/20/22 09:30:01 57.40 57.45 57.76 60,295
12/19/22 16:00:00 58.08 58.00 58.19 181,772
12/19/22 14:43:49 57.58 57.55 57.61 25,000
12/19/22 10:10:12 58.745 58.66 58.78 12,500
12/19/22 09:30:01 59.63 59.56 59.99 16,400
12/19/22 09:30:01 60.15 59.56 59.99 16,541
12/16/22 16:35:42 60.03 59.20 60.00 7,747,000
12/16/22 16:09:36 60.03 58.92 60.00 17,500
12/16/22 16:08:31 60.03 58.92 60.00 38,200

Recent Blocks >=2K



12/13/22 16:00:00 65.43 65.33 65.42 103,012
12/13/22 15:59:45 65.405 65.41 65.42 2,173
12/13/22 15:59:10 65.48 65.48 65.49 7,200
12/13/22 15:59:01 65.48 65.48 65.50 2,100
12/13/22 15:55:00 65.60 65.55 65.57 7,264
12/13/22 15:54:41 65.53 65.55 65.57 3,056
12/13/22 15:54:30 65.54 65.53 65.56 2,621
12/13/22 15:52:49 65.54 65.53 65.55 3,480
12/13/22 15:51:03 65.45 65.43 65.47 3,499
12/13/22 15:50:00 65.48 65.41 65.51 4,823
12/13/22 15:49:31 65.49 65.44 65.49 2,210
12/13/22 15:38:51 65.42 65.40 65.44 2,000
12/13/22 13:36:49 66.009 65.97 66.03 2,400
12/13/22 13:02:00 66.00 65.81 65.95 2,494
12/13/22 13:01:58 66.01 65.90 66.06 4,103
12/13/22 12:17:11 65.85 65.61 65.68 2,000
12/13/22 12:17:11 65.77 65.61 65.68 4,500
12/13/22 12:16:50 65.6899 65.59 65.69 2,300
12/13/22 12:11:03 65.90 65.89 65.97 2,000
12/13/22 12:06:58 66.33 66.30 66.36 2,000
12/13/22 11:35:41 66.80 66.80 66.88 2,000
12/13/22 11:08:51 66.45 66.45 66.50 2,551
12/13/22 10:52:08 66.45 66.57 66.72 175,000
12/13/22 10:34:48 67.30 67.00 67.10 5,800
12/13/22 10:23:39 67.40 67.36 67.44 10,000
12/13/22 10:08:29 67.465 67.29 67.44 2,000
12/13/22 10:01:52 67.45 67.34 67.57 7,600
12/13/22 09:56:11 67.12 66.98 67.13 2,900
12/13/22 09:48:59 68.17 68.15 68.33 2,362
12/13/22 09:48:58 68.32 68.38 68.63 6,900
12/13/22 09:48:33 68.525 68.48 68.57 2,600
12/13/22 09:48:31 68.52 68.48 68.57 3,015
12/13/22 09:48:16 68.60 68.22 68.41 2,000
12/13/22 09:48:16 68.51 68.22 68.41 2,000
12/13/22 09:48:16 68.40 68.22 68.41 2,000
12/13/22 09:48:03 68.391 68.18 68.41 2,169
12/13/22 09:47:46 68.2614 68.04 68.31 2,900
12/13/22 09:44:15 68.00 67.97 68.26 3,322
12/13/22 09:44:15 68.02 68.17 68.46 3,300
12/13/22 09:44:15 68.02 68.17 68.46 2,100
12/13/22 09:44:04 68.28 68.28 68.46 9,400
12/13/22 09:31:39 69.00 68.78 69.08 2,000
12/13/22 09:31:00 68.7444 68.69 68.78 2,000
12/13/22 09:30:29 68.405 68.24 68.57 2,100
12/13/22 09:30:04 68.49 68.38 68.48 3,231
12/13/22 09:30:02 68.795 68.81 69.15 2,354
12/13/22 09:30:01 68.80 68.69 68.99 34,100
12/13/22 08:30:15 67.95 67.00 67.95 14,700
12/13/22 08:30:15 67.95 67.00 67.95 7,900
12/12/22 16:57:36 66.82 66.80 66.95 16,900
12/12/22 16:00:02 66.82 66.74 66.96 7,100
12/12/22 16:00:00 66.82 66.74 66.96 160,900
12/12/22 16:00:00 66.81 66.74 66.96 160,526
12/12/22 15:59:49 66.83 66.83 66.84 2,252
12/12/22 15:59:36 66.80 66.80 66.81 2,290
12/12/22 15:58:57 66.805 66.79 66.81 2,401
12/12/22 15:56:18 66.80 66.79 66.81 3,608
12/12/22 15:56:10 66.81 66.81 66.82 2,862
12/12/22 15:55:12 66.76 66.75 66.77 8,576
12/12/22 15:54:52 66.74 66.69 66.72 4,137
12/12/22 15:54:50 66.75 66.70 66.73 4,455
12/12/22 15:53:10 66.74 66.75 66.76 2,614
12/12/22 15:53:07 66.74 66.73 66.75 4,013
12/12/22 15:52:01 66.76 66.76 66.77 5,600
12/12/22 15:50:00 66.825 66.78 66.80 8,026
12/12/22 15:47:55 66.735 66.72 66.75 9,501
12/12/22 15:47:26 66.745 66.72 66.74 2,536
12/12/22 15:47:26 66.76 66.76 66.80 5,200
12/12/22 15:36:48 66.465 66.45 66.48 4,010
12/12/22 15:31:52 66.52 66.52 66.54 2,438
12/12/22 15:11:27 66.39 66.39 66.41 2,494
12/12/22 14:49:54 66.34 66.34 66.38 3,200
12/12/22 14:29:55 66.1899 66.16 66.19 2,300
12/12/22 14:24:06 66.1101 66.11 66.13 2,000
12/12/22 14:19:24 66.225 66.21 66.24 3,200
12/12/22 14:16:00 66.18 66.18 66.20 2,139
12/12/22 14:09:21 66.135 66.11 66.16 2,200
12/12/22 13:40:37 66.35 66.34 66.37 2,400
12/12/22 13:23:17 66.23 66.22 66.27 3,763
12/12/22 12:56:30 65.83 65.81 65.85 2,028
12/12/22 12:56:17 65.80 65.80 65.81 4,582
12/12/22 12:47:18 65.71 65.68 65.71 2,400
12/12/22 12:45:14 65.67 65.64 65.70 2,100
12/12/22 12:44:59 65.69 65.64 65.68 2,400
12/12/22 12:15:41 66.14 66.12 66.16 2,031
12/12/22 12:05:15 65.93 65.97 66.03 3,242
12/12/22 11:58:56 65.52 65.48 65.54 2,200
12/12/22 11:58:22 65.48 65.41 65.48 2,700
12/12/22 11:57:57 65.50 65.47 65.54 3,171
12/12/22 11:56:23 65.55 65.55 65.59 4,590
12/12/22 11:51:14 65.585 65.58 65.60 2,564
12/12/22 11:47:34 65.625 65.58 65.64 3,704
12/12/22 11:46:38 65.60 65.60 65.63 2,997
12/12/22 11:46:30 65.63 65.60 65.66 4,245
12/12/22 10:55:37 66.00 65.94 66.03 6,000
12/12/22 10:46:13 65.962 65.91 65.99 5,100
12/12/22 10:44:51 66.10 66.11 66.17 2,876
12/12/22 10:38:57 66.24 66.21 66.28 2,015
12/12/22 10:35:47 66.26 66.17 66.24 2,458
12/12/22 10:30:17 66.28 66.25 66.31 2,397
12/12/22 10:30:12 66.28 66.25 66.31 2,037
12/12/22 10:17:43 65.36 65.32 65.40 3,000
12/12/22 10:10:56 65.81 65.77 65.87 3,000
12/12/22 09:54:34 65.1205 65.11 65.26 3,600
12/12/22 09:54:06 65.22 65.12 65.32 8,800
12/12/22 09:53:28 65.32 65.26 65.38 30,000
12/12/22 09:52:04 65.36 65.29 65.43 8,700
12/12/22 09:50:02 65.20 65.20 65.49 2,344
12/12/22 09:49:57 65.33 65.20 65.38 2,000
12/12/22 09:48:41 65.24 65.23 65.39 2,183
12/12/22 09:46:14 65.06 65.00 65.24 2,000
12/12/22 09:45:39 65.66 65.59 65.68 2,872
12/12/22 09:42:58 65.415 65.38 65.45 2,129
12/12/22 09:34:13 64.64 64.58 64.81 2,226
12/12/22 09:33:10 64.3295 64.22 64.45 2,000
12/12/22 09:32:54 64.09 64.08 64.27 2,100
12/12/22 09:30:00 64.06 63.22 64.78 14,200
12/09/22 16:39:45 63.42 61.70 64.00 16,200
12/09/22 16:00:00 63.42 63.40 63.42 66,500
12/09/22 15:59:58 63.41 63.40 63.42 3,600
12/09/22 15:59:58 63.40 63.40 63.42 3,738
12/09/22 15:59:11 63.51 63.50 63.52 3,000
12/09/22 15:59:05 63.53 63.52 63.53 3,000
12/09/22 15:57:29 63.445 63.44 63.45 3,602
12/09/22 15:25:01 63.82 63.81 63.88 2,000
12/09/22 15:06:07 64.00 64.00 64.02 2,600
12/09/22 14:44:21 63.90 63.90 63.93 3,000
12/09/22 13:10:40 63.80 63.80 63.86 2,000
12/09/22 13:00:48 63.78 63.82 63.90 5,900
12/09/22 11:03:20 63.90 63.85 63.90 4,000
12/09/22 11:01:01 63.8973 63.85 63.90 2,000
12/09/22 10:59:11 63.835 63.77 63.91 2,000
12/09/22 10:18:10 63.59 63.42 63.62 2,000
12/09/22 10:11:04 63.80 63.80 63.94 2,700
12/09/22 10:08:18 63.9345 63.87 63.98 2,000
12/09/22 10:07:42 64.01 64.02 64.11 2,000
12/09/22 10:05:07 64.385 64.32 64.45 8,500
12/09/22 10:03:26 64.30 64.21 64.30 2,000
12/09/22 10:01:06 64.27 64.18 64.27 2,000
12/09/22 10:00:53 64.0936 64.00 64.17 2,200
12/09/22 10:00:32 64.00 64.00 64.11 3,000
12/09/22 09:59:24 64.00 63.89 64.00 2,000
12/09/22 09:57:14 63.7441 63.69 63.84 2,400
12/09/22 09:51:02 63.51 63.51 63.63 2,100
12/09/22 09:49:33 63.65 63.51 63.65 2,500
12/09/22 09:46:23 63.6025 63.49 63.69 2,000
12/09/22 09:46:19 63.50 63.52 63.72 4,000
12/09/22 09:45:41 63.7221 63.61 63.75 4,500
12/09/22 09:44:40 63.54 63.54 63.65 3,000
12/09/22 09:39:49 63.1799 62.97 63.18 3,000
12/09/22 09:36:40 63.19 63.19 63.36 2,000
12/09/22 09:36:16 63.19 63.19 63.36 2,000
12/09/22 09:35:53 63.00 62.84 63.00 3,700
12/09/22 09:35:39 62.87 62.74 63.00 2,000
12/09/22 09:35:19 62.8895 62.85 62.95 2,000
12/09/22 09:35:13 62.9559 62.72 62.99 2,000
12/09/22 09:35:07 62.78 62.57 62.78 2,500
12/09/22 09:30:00 62.32 61.85 63.04 7,900
12/08/22 16:49:58 62.42 61.10 62.95 16,500
12/08/22 16:00:01 62.42 62.32 62.56 60,700
12/08/22 16:00:00 62.45 62.33 62.46 60,732
12/08/22 15:53:36 62.28 62.26 62.29 2,008
12/08/22 15:53:36 62.27 62.27 62.30 2,400
12/08/22 15:50:38 61.84 61.82 61.88 3,840
12/08/22 15:50:08 62.10 62.08 62.15 2,867
12/08/22 15:48:12 62.17 62.15 62.19 6,400
12/08/22 15:46:49 62.26 62.24 62.28 10,200
12/08/22 15:44:58 62.29 62.27 62.29 3,000
12/08/22 15:40:54 62.355 62.34 62.38 11,400
12/08/22 15:37:08 62.495 62.48 62.51 3,300
12/08/22 15:37:08 62.495 62.48 62.51 26,200
12/08/22 15:37:07 62.495 62.48 62.51 3,300
12/08/22 15:37:07 62.495 62.48 62.51 3,000
12/08/22 15:37:07 62.495 62.48 62.51 3,300
12/08/22 15:35:52 62.49 62.47 62.51 16,300
12/08/22 15:35:51 62.51 62.47 62.51 2,007
12/08/22 15:28:59 62.535 62.52 62.55 6,100
12/08/22 15:28:09 62.535 62.52 62.55 27,900
12/08/22 15:24:49 62.555 62.54 62.57 4,000
12/08/22 15:20:39 62.3327 62.31 62.35 3,700
12/08/22 15:06:05 62.06 62.02 62.05 2,168
12/08/22 15:00:08 62.09 62.04 62.08 2,500
12/08/22 14:42:50 61.99 62.00 62.04 2,000
12/08/22 14:14:41 61.89 61.86 61.92 47,600
12/08/22 14:14:41 61.89 61.86 61.92 2,400
12/08/22 14:14:17 61.875 61.86 61.89 18,500
12/08/22 14:14:15 61.875 61.85 61.90 3,700
12/08/22 14:06:45 61.75 61.75 61.79 2,300
12/08/22 13:55:06 62.26 62.24 62.28 2,400
12/08/22 13:19:23 62.46 62.46 62.53 50,000
12/08/22 13:17:25 62.455 62.43 62.48 2,014
12/08/22 13:17:25 62.49 62.47 62.51 17,200
12/08/22 13:17:25 62.49 62.47 62.51 5,000
12/08/22 13:17:24 62.49 62.47 62.51 11,800
12/08/22 13:17:24 62.49 62.47 62.51 11,900
12/08/22 12:55:38 62.51 62.46 62.52 3,199
12/08/22 12:51:18 62.46 62.41 62.46 2,100
12/08/22 12:24:36 62.60 62.58 62.62 6,000
12/08/22 12:03:55 62.26 62.23 62.29 3,300
12/08/22 11:31:31 62.02 61.98 62.05 2,326
12/08/22 10:30:57 61.83 61.80 61.86 2,000
12/08/22 10:19:54 61.65 61.59 61.64 3,000
12/08/22 10:16:29 61.7845 61.72 61.78 8,200
12/08/22 09:43:35 61.005 61.00 61.21 3,900
12/08/22 09:30:00 61.30 61.10 62.49 3,500
12/07/22 17:22:02 60.90 60.07 62.91 5,500
12/07/22 16:00:01 60.90 60.76 61.00 57,300
12/07/22 16:00:01 60.90 60.76 61.00 54,702
12/07/22 15:59:58 60.89 60.85 60.90 2,991
12/07/22 14:45:03 61.59 61.50 61.59 6,800
12/07/22 14:44:58 61.51 61.51 61.59 2,000
12/07/22 14:43:49 61.3909 61.38 61.42 2,500
12/07/22 14:43:24 61.50 61.50 61.54 4,000
12/07/22 14:27:21 61.3622 61.33 61.38 2,900
12/07/22 13:26:01 61.10 61.09 61.10 4,000
12/07/22 12:38:10 60.655 60.61 60.70 2,300
12/07/22 12:32:30 60.57 60.55 60.59 10,000
12/07/22 12:28:45 60.58 60.54 60.62 5,000
12/07/22 12:16:54 60.79 60.77 60.81 5,000
12/07/22 12:15:49 60.675 60.65 60.70 2,200
12/07/22 12:12:04 60.885 60.86 60.91 4,400
12/07/22 11:46:57 61.00 60.96 61.00 9,100
12/07/22 10:54:54 61.085 61.06 61.11 2,300
12/07/22 10:51:26 61.125 61.08 61.17 4,000
12/07/22 10:38:36 60.4101 60.41 60.47 5,400
12/07/22 10:21:09 60.8301 60.83 60.90 4,000
12/07/22 10:15:12 60.9332 60.82 60.96 4,000
12/07/22 10:06:38 61.205 61.16 61.25 10,700
12/07/22 09:52:39 60.64 60.56 60.72 16,301
12/07/22 09:30:02 60.095 60.00 60.20 8,329
12/07/22 09:30:01 60.06 59.78 60.20 6,900

Recent Blocks>1K


12/13/22 11:32:57 66.95 66.93 66.97 1,200
12/13/22 11:30:50 66.88 66.84 66.88 1,500
12/13/22 11:11:08 66.62 66.56 66.62 1,189
12/13/22 11:08:51 66.45 66.45 66.50 2,551
12/13/22 11:02:24 66.6265 66.40 66.59 1,518
12/13/22 10:59:12 66.405 66.35 66.52 1,677
12/13/22 10:54:19 66.535 66.45 66.56 1,108
12/13/22 10:52:08 66.45 66.57 66.72 175,000
12/13/22 10:42:02 66.61 66.54 66.67 1,000
12/13/22 10:38:32 66.615 66.55 66.68 1,000
12/13/22 10:35:08 67.145 67.03 67.18 1,140
12/13/22 10:34:48 67.21 67.12 67.30 1,251
12/13/22 10:34:48 67.30 67.00 67.10 5,800
12/13/22 10:25:03 67.29 67.21 67.37 1,000
12/13/22 10:23:49 67.35 67.25 67.35 1,548
12/13/22 10:23:39 67.40 67.36 67.44 10,000
12/13/22 10:23:07 67.46 67.36 67.50 1,275
12/13/22 10:22:50 67.4412 67.36 67.50 1,000
12/13/22 10:19:23 67.68 67.54 67.65 1,042
12/13/22 10:17:32 67.48 67.39 67.51 1,700
12/13/22 10:17:24 67.48 67.36 67.44 1,900
12/13/22 10:17:22 67.385 67.36 67.41 1,016
12/13/22 10:15:58 67.50 67.43 67.57 1,000
12/13/22 10:14:27 67.85 67.77 67.86 1,600
12/13/22 10:11:29 67.79 67.75 67.82 1,074
12/13/22 10:11:28 67.82 67.71 67.82 1,000
12/13/22 10:10:39 67.745 67.65 67.84 1,000
12/13/22 10:09:55 67.775 67.71 67.84 1,102
12/13/22 10:08:44 67.7204 67.54 67.73 1,200
12/13/22 10:08:29 67.465 67.29 67.44 2,000
12/13/22 10:05:46 67.50 67.50 67.53 1,457
12/13/22 10:05:13 67.71 67.71 67.78 1,040
12/13/22 10:04:26 67.655 67.65 67.69 1,091
12/13/22 10:01:52 67.45 67.34 67.57 7,600
12/13/22 10:01:41 67.45 67.39 67.52 1,633
12/13/22 09:57:51 67.153 67.09 67.27 1,800
12/13/22 09:56:12 67.17 67.05 67.20 1,457
12/13/22 09:56:11 67.12 66.98 67.13 2,900
12/13/22 09:55:41 67.28 67.23 67.34 1,000
12/13/22 09:55:27 67.322 67.22 67.37 1,000
12/13/22 09:54:22 67.7911 67.55 67.80 1,500
12/13/22 09:52:17 67.54 67.41 67.59 1,319
12/13/22 09:48:59 68.17 68.15 68.33 2,362
12/13/22 09:48:58 68.32 68.38 68.63 6,900
12/13/22 09:48:33 68.525 68.48 68.57 2,600
12/13/22 09:48:31 68.52 68.48 68.57 3,015
12/13/22 09:48:17 68.70 68.61 68.83 1,384
12/13/22 09:48:17 68.72 68.22 68.41 1,200
12/13/22 09:48:16 68.75 68.22 68.41 1,100
12/13/22 09:48:16 68.75 68.22 68.41 1,100
12/13/22 09:48:16 68.60 68.22 68.41 2,000
12/13/22 09:48:16 68.51 68.22 68.41 2,000
12/13/22 09:48:16 68.48 68.22 68.41 1,000
12/13/22 09:48:16 68.40 68.22 68.41 2,000
12/13/22 09:48:03 68.391 68.18 68.41 2,169
12/13/22 09:47:46 68.2614 68.04 68.31 2,900
12/13/22 09:47:13 68.03 68.03 68.13 1,100
12/13/22 09:47:13 68.03 68.03 68.13 1,100
12/13/22 09:47:07 68.13 68.07 68.13 1,100
12/13/22 09:47:03 68.215 68.12 68.14 1,063
12/13/22 09:46:57 68.135 68.12 68.31 1,173
12/13/22 09:46:57 68.00 67.93 68.14 1,400
12/13/22 09:46:56 68.00 67.93 68.14 1,200
12/13/22 09:46:56 68.00 67.93 68.14 1,500
12/13/22 09:46:50 68.00 67.88 68.00 1,500
12/13/22 09:46:50 68.00 67.88 68.00 1,200
12/13/22 09:46:50 68.00 67.88 68.00 1,100
12/13/22 09:46:50 68.00 67.88 68.00 1,100
12/13/22 09:46:45 68.00 67.81 68.00 1,000
12/13/22 09:46:09 67.975 67.77 67.99 1,051
12/13/22 09:46:08 68.00 67.85 67.98 1,200
12/13/22 09:46:08 68.00 67.85 67.98 1,100
12/13/22 09:45:51 67.805 67.63 67.98 1,000
12/13/22 09:45:28 67.805 67.70 67.99 1,173
12/13/22 09:44:54 67.92 67.89 68.00 1,108
12/13/22 09:44:15 68.00 67.97 68.26 3,322
12/13/22 09:44:15 68.02 68.17 68.46 3,300
12/13/22 09:44:15 68.02 68.17 68.46 1,200
12/13/22 09:44:15 68.02 68.17 68.46 1,000
12/13/22 09:44:15 68.02 68.17 68.46 1,600
12/13/22 09:44:15 68.02 68.17 68.46 2,100
12/13/22 09:44:04 68.28 68.28 68.46 9,400
12/13/22 09:35:53 69.045 68.88 69.21 1,100
12/13/22 09:35:40 68.9788 68.84 69.05 1,000
12/13/22 09:34:19 68.945 68.91 68.99 1,000
12/13/22 09:32:07 68.89 68.69 69.09 1,221
12/13/22 09:31:39 69.00 68.78 69.08 1,600
12/13/22 09:31:39 69.00 68.78 69.08 1,300
12/13/22 09:31:39 69.00 68.78 69.08 2,000
12/13/22 09:31:00 68.7444 68.69 68.78 2,000
12/13/22 09:30:29 68.405 68.24 68.57 2,100
12/13/22 09:30:04 68.49 68.38 68.48 3,231
12/13/22 09:30:03 68.69 68.80 69.15 1,400
12/13/22 09:30:02 68.795 68.81 69.15 2,354
12/13/22 09:30:01 69.00 68.69 68.99 1,300
12/13/22 09:30:01 68.90 68.69 68.99 1,200
12/13/22 09:30:01 68.80 68.69 68.99 34,100
12/13/22 08:30:15 67.95 67.00 67.95 14,700
12/13/22 08:30:15 67.95 67.00 67.95 7,900
12/13/22 08:30:14 67.95 67.00 67.95 1,500
12/13/22 08:30:09 67.95 67.00 67.95 1,000
12/13/22 08:30:06 67.95 67.00 67.95 1,500
12/13/22 08:30:05 67.95 67.00 67.95 1,200
12/12/22 16:57:36 66.82 66.80 66.95 16,900
12/12/22 16:00:02 66.82 66.74 66.96 7,100
12/12/22 16:00:00 66.82 66.74 66.96 160,900
12/12/22 16:00:00 66.81 66.74 66.96 160,526
12/12/22 15:59:49 66.83 66.83 66.84 2,252
12/12/22 15:59:39 66.83 66.83 66.85 1,084
12/12/22 15:59:38 66.84 66.80 66.81 1,000
12/12/22 15:59:36 66.80 66.80 66.81 2,290
12/12/22 15:59:36 66.80 66.79 66.80 1,000
12/12/22 15:59:35 66.79 66.79 66.80 1,300
12/12/22 15:59:30 66.80 66.79 66.80 1,200
12/12/22 15:59:27 66.80 66.79 66.80 1,000
12/12/22 15:59:19 66.79 66.79 66.80 1,053
12/12/22 15:58:57 66.805 66.79 66.81 2,401
12/12/22 15:58:51 66.825 66.81 66.83 1,121
12/12/22 15:58:48 66.85 66.84 66.85 1,100
12/12/22 15:58:44 66.84 66.84 66.85 1,200
12/12/22 15:58:32 66.845 66.84 66.85 1,252
12/12/22 15:58:06 66.84 66.83 66.85 1,087
12/12/22 15:58:06 66.84 66.84 66.85 1,800
12/12/22 15:58:06 66.84 66.84 66.85 1,000
12/12/22 15:58:06 66.84 66.84 66.85 1,100
12/12/22 15:58:06 66.84 66.84 66.85 1,200
12/12/22 15:57:57 66.85 66.84 66.86 1,533
12/12/22 15:57:39 66.83 66.83 66.84 1,030
12/12/22 15:57:37 66.84 66.83 66.84 1,600
12/12/22 15:57:17 66.82 66.82 66.84 1,328
12/12/22 15:57:16 66.82 66.81 66.82 1,100
12/12/22 15:57:07 66.82 66.81 66.82 1,726
12/12/22 15:57:05 66.82 66.82 66.84 1,100
12/12/22 15:56:41 66.815 66.81 66.82 1,023
12/12/22 15:56:36 66.805 66.80 66.81 1,126
12/12/22 15:56:18 66.80 66.79 66.81 3,608
12/12/22 15:56:15 66.80 66.80 66.81 1,077
12/12/22 15:56:10 66.81 66.81 66.82 2,862
12/12/22 15:56:10 66.82 66.82 66.83 1,200
12/12/22 15:56:05 66.8298 66.82 66.83 1,212
12/12/22 15:56:05 66.82 66.82 66.83 1,100
12/12/22 15:55:59 66.83 66.82 66.83 1,500
12/12/22 15:55:12 66.76 66.75 66.77 8,576
12/12/22 15:54:52 66.74 66.69 66.72 4,137
12/12/22 15:54:50 66.75 66.70 66.73 4,455
12/12/22 15:54:40 66.73 66.72 66.76 1,162
12/12/22 15:54:17 66.785 66.78 66.79 1,335
12/12/22 15:53:32 66.76 66.76 66.77 1,296
12/12/22 15:53:30 66.80 66.78 66.79 1,868
12/12/22 15:53:10 66.74 66.75 66.76 2,614
12/12/22 15:53:07 66.74 66.73 66.75 4,013
12/12/22 15:52:20 66.73 66.74 66.78 1,718
12/12/22 15:52:01 66.76 66.76 66.77 5,600
12/12/22 15:52:01 66.76 66.76 66.77 1,265
12/12/22 15:51:52 66.77 66.77 66.79 1,406
12/12/22 15:51:31 66.765 66.75 66.78 1,481
12/12/22 15:50:01 66.79 66.76 66.77 1,000
12/12/22 15:50:01 66.80 66.76 66.77 1,626
12/12/22 15:50:00 66.825 66.78 66.80 8,026
12/12/22 15:49:38 66.80 66.75 66.77 1,000
12/12/22 15:49:38 66.80 66.75 66.77 1,100
12/12/22 15:48:26 66.735 66.73 66.76 1,080
12/12/22 15:47:55 66.735 66.72 66.75 9,501
12/12/22 15:47:26 66.745 66.72 66.74 2,536
12/12/22 15:47:26 66.76 66.76 66.80 1,600
12/12/22 15:47:26 66.76 66.76 66.80 5,200
12/12/22 15:46:53 66.80 66.76 66.80 1,000
12/12/22 15:46:41 66.77 66.75 66.77 1,900
12/12/22 15:45:13 66.61 66.60 66.63 1,007
12/12/22 15:41:42 66.59 66.57 66.60 1,133
12/12/22 15:40:26 66.60 66.60 66.62 1,693
12/12/22 15:37:52 66.58 66.57 66.60 1,400
12/12/22 15:37:48 66.60 66.58 66.62 1,000
12/12/22 15:37:27 66.57 66.55 66.58 1,176
12/12/22 15:37:02 66.50 66.47 66.53 1,004
12/12/22 15:36:48 66.465 66.45 66.48 4,010
12/12/22 15:33:03 66.44 66.44 66.47 1,031
12/12/22 15:31:52 66.52 66.52 66.54 2,438
12/12/22 15:31:16 66.51 66.52 66.57 1,302
12/12/22 15:31:16 66.51 66.47 66.50 1,200
12/12/22 15:30:07 66.49 66.45 66.47 1,000
12/12/22 15:26:41 66.47 66.45 66.48 1,600
12/12/22 15:25:12 66.41 66.41 66.44 1,010
12/12/22 15:25:11 66.44 66.44 66.48 1,000
12/12/22 15:25:11 66.44 66.44 66.48 1,500
12/12/22 15:22:37 66.355 66.32 66.37 1,100
12/12/22 15:19:37 66.31 66.31 66.33 1,487
12/12/22 15:11:27 66.39 66.39 66.41 2,494
12/12/22 15:11:27 66.40 66.40 66.42 1,200
12/12/22 15:07:07 66.285 66.27 66.31 1,585
12/12/22 15:04:54 66.12 66.09 66.15 1,385
12/12/22 15:04:01 66.03 66.02 66.04 1,095
12/12/22 15:02:04 66.09 66.05 66.09 1,636
12/12/22 14:54:59 66.23 66.23 66.26 1,500
12/12/22 14:49:54 66.34 66.34 66.38 3,200
12/12/22 14:49:45 66.37 66.34 66.39 1,239
12/12/22 14:49:33 66.39 66.39 66.42 1,848
12/12/22 14:44:03 66.16 66.16 66.18 1,544
12/12/22 14:40:38 66.21 66.21 66.25 1,200
12/12/22 14:38:47 66.16 66.16 66.18 1,200
12/12/22 14:29:55 66.1899 66.16 66.19 2,300
12/12/22 14:24:06 66.10 66.10 66.13 1,110
12/12/22 14:24:06 66.1101 66.11 66.13 2,000
12/12/22 14:23:32 66.135 66.12 66.15 1,875
12/12/22 14:23:13 66.11 66.10 66.12 1,500
12/12/22 14:19:24 66.225 66.21 66.24 3,200
12/12/22 14:16:00 66.18 66.18 66.20 2,139
12/12/22 14:09:21 66.135 66.11 66.16 2,200
12/12/22 14:05:50 66.25 66.19 66.28 1,146
12/12/22 14:04:49 66.20 66.19 66.20 1,169
12/12/22 13:59:59 66.19 66.18 66.23 1,023
12/12/22 13:55:01 66.365 66.33 66.41 1,200
12/12/22 13:54:09 66.35 66.34 66.41 1,083
12/12/22 13:50:09 66.4948 66.46 66.52 1,100
12/12/22 13:45:32 66.43 66.42 66.45 1,400
12/12/22 13:42:40 66.40 66.34 66.39 1,000
12/12/22 13:40:37 66.35 66.34 66.37 2,400
12/12/22 13:36:44 66.295 66.27 66.31 1,092
12/12/22 13:23:17 66.23 66.22 66.27 3,763
12/12/22 13:19:09 66.12 66.07 66.12 1,000
12/12/22 13:18:46 66.09 66.03 66.09 1,300
12/12/22 13:17:03 66.00 65.95 65.99 1,600
12/12/22 13:17:03 66.00 65.95 65.99 1,800
12/12/22 13:12:06 65.85 65.82 65.88 1,600
12/12/22 13:11:13 65.93 65.91 65.94 1,692
12/12/22 13:11:10 65.98 65.97 65.99 1,125
12/12/22 13:10:08 65.99 65.97 66.01 1,207
12/12/22 13:08:52 66.00 65.98 66.06 1,084
12/12/22 13:01:23 66.01 65.98 65.99 1,283
12/12/22 13:00:59 65.965 65.98 66.05 1,199
12/12/22 12:56:30 65.83 65.81 65.85 2,028
12/12/22 12:56:30 65.81 65.80 65.81 1,100
12/12/22 12:56:17 65.80 65.80 65.81 4,582
12/12/22 12:56:17 65.77 65.68 65.71 1,100
12/12/22 12:47:19 65.77 65.75 65.80 1,592
12/12/22 12:47:18 65.72 65.68 65.71 1,300
12/12/22 12:47:18 65.71 65.68 65.71 2,400
12/12/22 12:47:02 65.70 65.68 65.71 1,259
12/12/22 12:45:14 65.67 65.64 65.70 2,100
12/12/22 12:44:59 65.69 65.64 65.68 2,400
12/12/22 12:43:45 65.67 65.63 65.65 1,900
12/12/22 12:43:33 65.63 65.62 65.64 1,200
12/12/22 12:42:01 65.68 65.66 65.72 1,198
12/12/22 12:28:21 65.81 65.80 65.85 1,243
12/12/22 12:25:42 65.825 65.81 65.84 1,000
12/12/22 12:24:07 65.88 65.86 65.90 1,283
12/12/22 12:22:30 65.89 65.84 65.93 1,122
12/12/22 12:21:59 65.92 65.91 65.94 1,511
12/12/22 12:19:35 65.975 65.95 66.00 1,405
12/12/22 12:19:29 65.93 65.90 65.95 1,100
12/12/22 12:17:12 66.00 65.94 66.00 1,106
12/12/22 12:16:08 66.12 66.09 66.15 1,055
12/12/22 12:15:41 66.14 66.12 66.16 2,031
12/12/22 12:15:41 66.17 66.17 66.22 1,900
12/12/22 12:15:17 66.23 66.21 66.29 1,000
12/12/22 12:15:13 66.25 66.21 66.29 1,900
12/12/22 12:14:52 66.24 66.21 66.30 1,145
12/12/22 12:05:45 66.00 65.97 66.06 1,614
12/12/22 12:05:15 65.93 65.97 66.03 3,242
12/12/22 11:58:56 65.52 65.48 65.54 2,200
12/12/22 11:58:22 65.48 65.41 65.48 2,700
12/12/22 11:58:21 65.47 65.41 65.48 1,011
12/12/22 11:57:57 65.50 65.47 65.54 3,171
12/12/22 11:57:28 65.50 65.50 65.54 1,963
12/12/22 11:56:23 65.55 65.55 65.59 4,590
12/12/22 11:56:19 65.55 65.55 65.56 1,407
12/12/22 11:51:14 65.585 65.58 65.60 2,564
12/12/22 11:47:36 65.57 65.58 65.61 1,422
12/12/22 11:47:34 65.625 65.58 65.64 3,704
12/12/22 11:47:04 65.60 65.56 65.63 1,601
12/12/22 11:46:54 65.615 65.61 65.66 1,183
12/12/22 11:46:38 65.60 65.60 65.63 2,997
12/12/22 11:46:30 65.63 65.60 65.66 4,245
12/12/22 11:44:57 65.67 65.60 65.67 1,039
12/12/22 11:42:51 65.87 65.80 65.86 1,135
12/12/22 11:42:04 65.925 65.85 65.93 1,344
12/12/22 11:37:18 65.70 65.59 65.64 1,000
12/12/22 11:33:47 65.59 65.54 65.61 1,171
12/12/22 11:33:20 65.72 65.67 65.73 1,098
12/12/22 11:32:44 65.72 65.70 65.73 1,034
12/12/22 11:30:18 65.88 65.87 65.94 1,380
12/12/22 11:24:39 65.865 65.85 65.88 1,222
12/12/22 11:21:54 65.76 65.74 65.79 1,497
12/12/22 11:21:46 65.87 65.84 65.86 1,521
12/12/22 11:21:46 65.85 65.87 65.91 1,600
12/12/22 11:21:00 65.93 65.92 65.95 1,032
12/12/22 11:19:54 65.79 65.77 65.80 1,397
12/12/22 11:15:36 66.045 66.01 66.08 1,100
12/12/22 11:15:08 66.14 66.06 66.14 1,270
12/12/22 11:12:50 66.18 66.18 66.20 1,148
12/12/22 11:10:56 66.32 66.31 66.33 1,234
12/12/22 10:59:15 65.89 65.87 65.95 1,361
12/12/22 10:56:50 65.99 65.99 66.00 1,313
12/12/22 10:55:37 66.00 65.94 66.03 6,000
12/12/22 10:54:59 65.93 65.92 66.00 1,918
12/12/22 10:51:18 65.81 65.81 65.84 1,413
12/12/22 10:51:17 65.87 65.87 65.98 1,000
12/12/22 10:48:38 65.84 65.81 65.89 1,143
12/12/22 10:47:28 65.81 65.76 65.84 1,041
12/12/22 10:46:31 65.86 65.84 65.89 1,005
12/12/22 10:46:13 65.962 65.91 65.99 5,100
12/12/22 10:44:51 66.10 66.11 66.17 2,876
12/12/22 10:43:23 66.10 66.00 66.09 1,440
12/12/22 10:42:21 66.12 66.10 66.17 1,191
12/12/22 10:39:36 66.38 66.32 66.42 1,742
12/12/22 10:39:36 66.36 66.25 66.32 1,480
12/12/22 10:39:01 66.265 66.21 66.28 1,609
12/12/22 10:38:57 66.24 66.21 66.28 2,015
12/12/22 10:38:56 66.25 66.23 66.28 1,835
12/12/22 10:38:10 66.20 66.20 66.28 1,018
12/12/22 10:35:47 66.26 66.17 66.24 2,458
12/12/22 10:34:19 66.25 66.23 66.32 1,000
12/12/22 10:33:37 66.28 66.27 66.33 1,044
12/12/22 10:30:56 66.145 66.10 66.19 1,501
12/12/22 10:30:17 66.28 66.25 66.31 2,397
12/12/22 10:30:12 66.28 66.25 66.31 2,037
12/12/22 10:29:05 66.26 66.25 66.28 1,042
12/12/22 10:28:12 66.34 66.32 66.36 1,053
12/12/22 10:26:03 66.20 66.17 66.23 1,087
12/12/22 10:25:43 66.23 66.20 66.26 1,320
12/12/22 10:24:49 66.22 66.22 66.30 1,348
12/12/22 10:24:21 66.12 66.07 66.17 1,000
12/12/22 10:22:03 65.97 65.93 66.01 1,300
12/12/22 10:20:16 65.8099 65.80 65.91 1,000
12/12/22 10:20:07 65.87 65.81 65.91 1,654
12/12/22 10:18:00 65.34 65.28 65.37 1,107
12/12/22 10:17:53 65.295 65.26 65.33 1,246
12/12/22 10:17:44 65.25 65.26 65.33 1,330
12/12/22 10:17:43 65.36 65.32 65.40 3,000
12/12/22 10:17:04 65.42 65.41 65.44 1,372
12/12/22 10:16:34 65.55 65.61 65.67 1,200
12/12/22 10:16:21 65.62 65.61 65.68 1,123
12/12/22 10:14:20 65.925 65.89 65.96 1,714
12/12/22 10:14:00 65.96 65.93 65.99 1,225
12/12/22 10:13:22 65.98 65.97 66.06 1,120
12/12/22 10:12:47 65.985 65.97 66.06 1,321
12/12/22 10:11:07 65.8535 65.77 65.86 1,000
12/12/22 10:10:56 65.81 65.77 65.87 3,000
12/12/22 10:10:51 65.81 65.74 65.87 1,467
12/12/22 10:10:13 65.93 65.87 65.96 1,324
12/12/22 10:08:38 66.04 66.00 66.08 1,566
12/12/22 10:07:13 66.08 66.00 66.09 1,500
12/12/22 10:06:56 66.036 66.00 66.09 1,000
12/12/22 10:06:49 66.05 65.96 66.09 1,092
12/12/22 10:05:04 65.82 65.77 65.86 1,325
12/12/22 10:05:04 65.80 65.77 65.82 1,000
12/12/22 10:05:04 65.80 65.77 65.82 1,100
12/12/22 10:03:10 65.72 65.70 65.73 1,550
12/12/22 10:02:49 65.76 65.68 65.78 1,019
12/12/22 10:01:47 65.70 65.70 65.78 1,100
12/12/22 10:00:00 65.80 65.68 65.85 1,545
12/12/22 09:57:23 65.23 65.21 65.30 1,309
12/12/22 09:57:23 65.22 65.22 65.31 1,100
12/12/22 09:54:34 65.1205 65.11 65.26 3,600
12/12/22 09:54:06 65.22 65.12 65.32 8,800
12/12/22 09:54:04 65.16 65.11 65.32 1,265
12/12/22 09:53:47 65.1275 65.01 65.07 1,100
12/12/22 09:53:29 65.18 65.18 65.29 1,374
12/12/22 09:53:28 65.26 65.26 65.38 1,100
12/12/22 09:53:28 65.32 65.26 65.38 30,000
12/12/22 09:52:04 65.36 65.29 65.43 8,700
12/12/22 09:51:41 65.35 65.28 65.42 1,874
12/12/22 09:50:02 65.20 65.20 65.49 2,344
12/12/22 09:49:57 65.30 65.20 65.40 1,040
12/12/22 09:49:57 65.33 65.20 65.38 2,000
12/12/22 09:48:41 65.24 65.23 65.39 2,183
12/12/22 09:46:43 64.91 64.83 64.99 1,200
12/12/22 09:46:31 64.985 64.90 65.07 1,500
12/12/22 09:46:31 64.985 64.90 65.07 1,200
12/12/22 09:46:15 65.12 65.00 65.22 1,380
12/12/22 09:46:14 65.06 65.00 65.24 2,000
12/12/22 09:45:39 65.66 65.59 65.68 2,872
12/12/22 09:44:30 65.59 65.55 65.63 1,129
12/12/22 09:42:58 65.415 65.38 65.45 2,129
12/12/22 09:40:50 64.9899 64.92 64.99 1,523
12/12/22 09:40:14 64.82 64.81 64.88 1,145
12/12/22 09:40:14 64.83 64.70 64.79 1,900
12/12/22 09:37:34 64.58 64.56 64.68 1,369
12/12/22 09:34:29 64.52 64.40 64.64 1,217
12/12/22 09:34:13 64.64 64.58 64.81 2,226
12/12/22 09:33:49 64.57 64.56 64.79 1,300
12/12/22 09:33:10 64.3295 64.22 64.45 2,000
12/12/22 09:32:54 64.09 64.08 64.27 2,100
12/12/22 09:30:00 64.06 63.22 64.78 14,200
12/09/22 16:39:45 63.42 61.70 64.00 16,200
12/09/22 16:00:00 63.42 63.40 63.42 66,500

On an ugly day GFS has been very stable...

Volume today the lowest since 10/12...


11/21/22 66.13 67.39 65.99 66.07 999,275
11/18/22 67.67 67.83 66.139 67.45 1,529,400
11/17/22 62.615 66.86 61.61 66.64 1,673,200
11/16/22 65.485 65.53 62.91 64.24 1,512,100
11/15/22 67.47 67.97 65.626 66.58 3,108,700
11/14/22 64.10 65.64 63.398 65.03 1,740,200
11/11/22 63.25 66.00 62.01 64.77 3,546,200
11/10/22 62.90 63.69 60.204 62.70 4,138,100
11/09/22 59.25 61.47 58.222 61.00 2,736,400
11/08/22 61.12 62.98 56.42 61.12 4,894,800
11/07/22 54.68 56.62 53.65 56.27 1,921,900
11/04/22 54.28 54.783 51.84 54.17 1,989,300
11/03/22 54.32 54.375 51.01 52.69 2,483,200
11/02/22 57.03 58.49 56.06 56.37 1,600,800
11/01/22 58.09 58.755 56.19 57.01 1,292,100
10/31/22 56.71 56.94 54.88 56.70 1,357,800
10/28/22 54.88 57.96 54.88 57.25 1,662,200
10/27/22 57.17 57.88 55.45 55.67 1,264,000
10/26/22 57.45 58.86 55.652 57.14 1,615,300
10/25/22 58.56 61.14 58.39 58.42 2,064,400
10/24/22 55.25 59.56 55.25 58.76 3,119,400
10/21/22 52.74 55.46 52.28 55.28 1,267,800
10/20/22 53.08 54.97 52.55 53.28 1,212,900
10/19/22 51.815 53.46 51.63 52.64 1,090,600
10/18/22 51.59 52.89 50.69 52.38 1,666,200
10/24/22 55.25 59.56 55.25 58.76 3,119,400
10/21/22 52.74 55.46 52.28 55.28 1,267,800
10/20/22 53.08 54.97 52.55 53.28 1,212,900
10/19/22 51.815 53.46 51.63 52.64 1,090,600
10/18/22 51.59 52.89 50.69 52.38 1,666,200
10/17/22 49.18 49.96 48.50 49.71 1,356,500
10/14/22 51.00 51.37 47.88 48.04 1,679,800
10/13/22 47.44 51.01 46.52 50.49 2,397,500
10/12/22 50.09 50.38 49.06 49.92 930,100

Historic short interest:

You can go to this link to check short interest in a stock:
http://nasdaqtrader.com/Trader.aspx?id=ShortInterest

Publication schedule is here:
http://nasdaqtrader.com/Trader.aspx?id=ShortIntPubSch


Settlement Date/Short Interest/Percent Change/
Average Daily Share Volume/Days to Cover
10/31/2022 12,965,302 3.53 1,593,187 8.14
10/14/2022 12,523,677 (0.59) 1,523,649 8.22
09/30/2022 12,597,381 (7.75) 1,631,068 7.72
09/15/2022 13,655,077 (1.88) 1,926,056 7.09
08/31/2022 13,916,788 (9.11) 1,714,313 8.12
08/15/2022 15,312,156 (9.01) 3,512,210 4.36
07/29/2022 16,827,977 10.05 2,227,282 7.56
07/15/2022 15,291,115 20.59 2,548,386 6.00
06/30/2022 12,680,107 (0.29) 2,334,207 5.43
06/15/2022 12,717,447 (4.97) 1,710,247 7.44
05/31/2022 13,383,136 (5.91) 2,256,531 5.93
05/13/2022 14,223,766 8.22 2,409,188 5.90
04/29/2022 13,143,544 10.94 1,672,066 7.86
04/14/2022 11,847,252 9.42 2,237,998 5.29
03/31/2022 10,827,323 (12.06) 3,649,517 2.97
03/15/2022 12,311,571 (0.30) 1,906,303 6.46
02/28/2022 12,349,200 22.93 2,863,719 4.31
02/15/2022 10,045,718 21.13 2,854,210 3.52
01/31/2022 8,293,234 210.96 3,009,954 2.76
01/14/2022 2,666,956 3.72 1,409,031 1.89
12/31/2021 2,571,337 40.72 1,677,546 1.53
12/15/2021 1,827,328 12.81 2,007,724 1.00
11/30/2021 1,619,794 (4.62) 2,414,079 1.00
11/15/2021 1,698,295 100.00 3,281,688 1.00

Great article from the LWLG board:


July 13, 2022
A new silicon-photonics process developed by GlobalFoundries has the backing of Ayar Labs, Broadcom, Cisco, Marvell, and NVIDIA.
James Morra
Related To: Electronic Design
GlobalFoundries believes there is a bright future for chips that harvest the potential of photons, the building blocks of light, instead of electrons to propel data faster at a fraction of the power and cost.

To get there, the U.S.-based foundry giant is banking on its second-generation silicon-photonics platform, called GF Fotonix. It has landed design wins with leaders in server networking chips such as Broadcom, Cisco, Marvell, and NVIDIA, as well as startups Ayar Labs, Lightmatter, PsiQuantum, and Ranovus to make chips that move data at the speed of light.

The contract chip maker is doubling down on silicon photonics after falling behind more generally in the chip sector when it stepped out of the race with Intel, Samsung, and TSMC to make the most advanced processors.

GlobalFoundries has pivoted, with a new focus on feature-rich chips for everything from smartphones to cars that are based on mature technology nodes. Business is booming. But it believes silicon photonics is its ticket back to the leading edge.

The executive leading this effort is Anthony Yu, vice president in its Wired and Computing business unit. While it could take years for silicon photonics to make a serious dent in the data center, he said, GF is hoping to get a foot in the door with companies betting on the technology to power up artificial intelligence and even quantum computers.

GlobalFoundries is hoping to hit it big with GF Fotonix following its IPO last year. It is pointing to early wins with companies that plan to use the platform as a sign that silicon photonics is ready for mass deployment.

Yu said GF Fotonix will open the door to the next generation of silicon photonics called co-packaged optics, which promise power and cost savings when used in switch chips that call the shots in data centers. Even chip-to-chip interconnects will have to use silicon photonics to limit the share of the processor’s power budget wasted on I/O. Yu noted some customers want to use GF Fotonix to create chiplets that fit the bill.

"We wanted to announce that silicon photonics has arrived, and that may sound strange given all the virtues of silicon photonics," said Yu. "But it has been in the lab for a long time, and people have doubted it."

more at the link...

https://www.electronicdesign.com/technologies/embedded-revolution/article/21239005/electronic-design-globalfoundries-its-time-for-silicon-photonics-to-shine

Blocks >= 1K


11/15/22 16:04:59 66.902 65.60 67.50 5,400
11/15/22 16:00:00 66.58 66.54 66.72 64,200
11/15/22 16:00:00 66.58 66.54 66.72 64,200
11/15/22 15:59:40 66.60 66.58 66.60 1,386
11/15/22 15:59:28 66.555 66.54 66.57 1,743
11/15/22 15:55:00 66.57 66.58 66.67 1,370
11/15/22 15:54:43 66.575 66.55 66.60 2,400
11/15/22 15:54:41 66.49 66.55 66.60 4,325
11/15/22 15:54:40 66.49 66.52 66.56 1,489
11/15/22 15:52:30 66.76 66.77 66.80 1,900
11/15/22 15:52:30 66.78 66.77 66.80 2,327
11/15/22 15:52:18 66.755 66.74 66.78 1,000
11/15/22 15:50:29 66.75 66.73 66.77 1,900
11/15/22 15:50:02 66.80 66.76 66.81 1,241
11/15/22 15:50:00 66.795 66.79 66.80 10,000
11/15/22 15:47:42 66.97 66.95 66.98 1,001
11/15/22 15:47:38 66.985 66.97 67.00 1,000
11/15/22 15:46:31 67.07 67.07 67.09 2,500
11/15/22 15:42:19 67.1501 67.15 67.21 5,000
11/15/22 15:40:59 67.2099 67.16 67.21 5,000
11/15/22 15:29:43 67.215 67.18 67.24 1,000
11/15/22 15:18:04 66.91 66.90 66.96 1,102
11/15/22 15:07:32 66.905 66.89 66.96 2,838
11/15/22 15:07:30 66.91 66.86 66.91 4,200
11/15/22 14:53:09 66.8468 66.83 66.89 3,500
11/15/22 14:42:46 67.1068 67.03 67.13 1,000
11/15/22 14:41:28 66.9398 66.93 67.00 5,400
11/15/22 14:28:25 66.97 66.94 66.98 1,252
11/15/22 14:11:12 66.96 66.90 67.00 1,312
11/15/22 14:10:10 66.70 66.64 66.70 1,800
11/15/22 14:08:09 66.30 66.21 66.36 1,141
11/15/22 14:04:07 66.127 66.10 66.19 1,000
11/15/22 14:02:04 66.2901 66.38 66.48 6,800
11/15/22 13:54:13 66.345 66.28 66.41 1,000
11/15/22 13:52:54 66.33 66.26 66.39 1,000
11/15/22 13:48:49 66.2415 66.20 66.33 1,000
11/15/22 13:43:01 65.925 65.85 66.00 1,000
11/15/22 13:40:59 65.67 65.60 65.74 1,000
11/15/22 13:39:17 65.7419 65.80 65.87 1,600
11/15/22 13:38:50 65.96 65.96 66.05 1,000
11/15/22 13:35:33 66.104 66.09 66.20 1,000
11/15/22 13:32:58 66.22 66.16 66.34 2,200
11/15/22 13:32:47 66.2101 66.11 66.26 1,500
11/15/22 13:27:30 66.41 66.43 66.52 1,492
11/15/22 13:27:07 66.395 66.32 66.47 1,000
11/15/22 13:26:59 66.42 66.52 66.62 1,000
11/15/22 13:26:38 66.60 66.60 66.69 1,400
11/15/22 13:25:17 66.9211 66.92 67.01 1,000
11/15/22 13:25:05 66.93 66.92 67.02 1,236
11/15/22 13:24:30 66.895 66.88 66.95 1,500
11/15/22 13:24:16 66.79 66.73 66.85 1,000
11/15/22 13:23:31 66.72 66.75 66.89 2,500
11/15/22 13:23:22 66.87 66.83 66.93 1,600
11/15/22 13:23:03 67.00 66.99 67.03 1,076
11/15/22 13:15:52 67.3201 67.32 67.36 1,200
11/15/22 13:15:42 67.30 67.32 67.36 3,015
11/15/22 13:14:46 67.25 67.22 67.34 1,528
11/15/22 13:14:46 67.30 67.14 67.21 12,800
11/15/22 13:09:52 67.2256 67.20 67.24 1,700
11/15/22 13:08:34 67.20 67.13 67.18 1,100
11/15/22 13:08:34 67.1731 67.13 67.18 1,800
11/15/22 13:00:03 67.30 67.30 67.36 1,400
11/15/22 12:59:30 67.34 67.31 67.34 1,045
11/15/22 12:56:03 67.1599 67.12 67.16 1,000
11/15/22 12:52:38 67.1932 67.15 67.23 2,400
11/15/22 12:49:49 67.22 67.22 67.29 1,174
11/15/22 12:45:00 67.1559 67.12 67.19 1,200
11/15/22 12:32:55 66.99 66.99 67.02 1,441
11/15/22 12:30:08 66.9999 66.93 67.00 4,000
11/15/22 12:28:43 66.9101 66.91 66.99 1,000
11/15/22 12:25:47 66.965 66.93 67.00 1,000
11/15/22 12:22:03 66.94 66.91 66.97 1,175
11/15/22 12:15:51 67.016 66.96 67.03 1,000
11/15/22 11:59:37 67.20 66.99 67.06 2,500
11/15/22 11:59:37 67.20 66.99 67.06 2,500
11/15/22 11:53:24 66.9101 66.96 67.01 1,300
11/15/22 11:49:23 67.20 67.20 67.25 1,800
11/15/22 11:39:38 67.10 67.05 67.15 2,000
11/15/22 11:38:11 67.07 67.05 67.09 1,324
11/15/22 11:36:03 67.07 67.05 67.09 1,000
11/15/22 11:36:02 67.07 67.05 67.09 1,200
11/15/22 11:21:12 67.04 66.99 67.10 1,455
11/15/22 11:19:16 67.00 67.01 67.09 1,000
11/15/22 11:17:22 67.17 67.12 67.23 1,238
11/15/22 11:16:41 67.20 67.15 67.25 2,749
11/15/22 11:14:02 67.04 66.98 67.10 7,900
11/15/22 11:11:33 67.25 67.16 67.25 1,100
11/15/22 11:11:33 67.25 67.16 67.25 1,400
11/15/22 11:09:00 67.0927 67.02 67.10 1,000
11/15/22 11:07:43 67.14 67.13 67.19 1,864
11/15/22 11:06:49 67.0762 67.07 67.16 1,000
11/15/22 11:05:06 66.78 66.71 66.85 1,800
11/15/22 11:05:00 66.6691 66.66 66.81 1,000
11/15/22 11:03:30 66.75 66.65 66.75 1,900
11/15/22 11:02:14 66.62 66.60 66.69 1,000
11/15/22 11:00:37 66.8501 66.85 66.97 1,400
11/15/22 10:59:41 66.89 66.89 66.99 2,167
11/15/22 10:59:18 66.935 66.89 66.97 2,700
11/15/22 10:58:58 66.915 66.86 66.97 4,000
11/15/22 10:58:57 66.91 66.86 66.97 1,146
11/15/22 10:57:00 66.7799 66.69 66.78 1,000
11/15/22 10:56:08 66.86 66.82 66.90 1,200
11/15/22 10:55:41 66.71 66.70 66.81 2,075
11/15/22 10:55:36 66.59 66.52 66.66 1,000
11/15/22 10:54:43 66.52 66.50 66.56 2,447
11/15/22 10:50:38 66.36 66.34 66.36 1,106
11/15/22 10:50:37 66.28 66.28 66.31 1,043
11/15/22 10:49:29 66.2401 66.24 66.36 1,200
11/15/22 10:48:33 66.254 66.30 66.36 2,800
11/15/22 10:47:07 66.56 66.52 66.61 1,328
11/15/22 10:46:44 66.60 66.56 66.64 2,000
11/15/22 10:46:25 66.52 66.52 66.57 1,000
11/15/22 10:46:09 66.5201 66.52 66.56 1,600
11/15/22 10:45:28 66.4699 66.39 66.47 2,000
11/15/22 10:45:25 66.395 66.37 66.42 1,119
11/15/22 10:39:30 65.97 65.94 66.05 1,429
11/15/22 10:39:29 66.11 66.01 66.11 1,900
11/15/22 10:38:52 66.015 65.98 66.05 1,172
11/15/22 10:38:01 65.925 65.87 65.98 1,000
11/15/22 10:38:01 65.925 65.87 65.98 4,000
11/15/22 10:36:16 65.79 65.77 65.83 1,700
11/15/22 10:36:02 65.895 65.82 65.91 1,000
11/15/22 10:35:04 65.9968 65.97 66.02 1,000
11/15/22 10:34:09 66.08 66.08 66.13 20,900
11/15/22 10:33:31 66.13 66.11 66.18 1,000
11/15/22 10:33:29 66.1452 66.11 66.18 1,000
11/15/22 10:32:38 66.1102 66.07 66.12 1,200
11/15/22 10:31:39 66.08 66.03 66.09 35,000
11/15/22 10:31:11 66.04 65.98 66.09 1,304
11/15/22 10:29:27 66.0809 66.08 66.15 1,000
11/15/22 10:28:59 66.06 66.00 66.12 1,200
11/15/22 10:28:43 65.995 65.96 66.00 2,000
11/15/22 10:28:07 65.9999 65.93 66.00 1,000
11/15/22 10:27:36 66.0157 66.01 66.07 1,955
11/15/22 10:27:30 66.11 66.09 66.13 1,271
11/15/22 10:26:57 66.13 66.14 66.18 2,000
11/15/22 10:23:55 66.1756 66.17 66.25 4,500
11/15/22 10:22:06 66.15 66.19 66.33 1,400
11/15/22 10:21:21 66.151 66.07 66.23 1,000
11/15/22 10:19:50 66.15 66.05 66.18 1,691
11/15/22 10:19:50 66.10 66.13 66.21 2,600
11/15/22 10:19:47 66.2199 66.13 66.22 1,600
11/15/22 10:19:21 66.325 66.25 66.40 2,000
11/15/22 10:17:53 66.2799 66.16 66.28 2,000
11/15/22 10:15:32 66.35 66.17 66.34 1,200
11/15/22 10:13:53 66.5499 66.31 66.54 2,000
11/15/22 10:13:15 66.475 66.41 66.54 1,457
11/15/22 10:13:15 66.47 66.45 66.60 2,000
11/15/22 10:13:15 66.48 66.45 66.60 2,000
11/15/22 10:12:55 66.48 66.50 66.58 1,430
11/15/22 10:12:19 66.50 66.46 66.54 1,034
11/15/22 10:11:15 66.60 66.57 66.67 4,000
11/15/22 10:11:09 66.67 66.57 66.67 1,000
11/15/22 10:11:02 66.67 66.57 66.67 1,000
11/15/22 10:10:21 66.55 66.51 66.59 1,500
11/15/22 10:10:16 66.65 66.51 66.59 99,500
11/15/22 10:10:15 66.58 66.52 66.59 1,166
11/15/22 10:10:15 66.6099 66.51 66.61 2,000
11/15/22 10:09:57 66.625 66.59 66.68 1,786
11/15/22 10:09:45 66.65 66.62 66.68 19,100
11/15/22 10:08:16 66.62 66.59 66.76 2,275
11/15/22 10:08:16 66.65 66.60 66.71 5,300
11/15/22 10:08:16 66.65 66.60 66.71 7,200
11/15/22 10:08:16 66.65 66.60 66.71 2,300
11/15/22 10:08:16 66.65 66.60 66.71 1,900
11/15/22 10:08:16 66.65 66.60 66.71 2,000
11/15/22 10:08:16 66.65 66.60 66.71 1,900
11/15/22 10:08:15 66.65 66.60 66.72 2,100
11/15/22 10:08:15 66.65 66.60 66.72 2,300
11/15/22 10:06:41 66.80 66.86 67.00 1,000
11/15/22 10:04:57 67.01 66.91 67.04 1,382
11/15/22 10:04:26 67.00 66.95 67.07 1,200
11/15/22 10:04:26 67.00 66.88 67.00 1,300
11/15/22 10:03:44 66.72 66.61 66.78 1,248
11/15/22 10:03:39 66.655 66.60 66.70 200,000
11/15/22 10:00:52 67.02 66.97 67.05 1,224
11/15/22 10:00:52 67.00 66.90 67.00 1,000
11/15/22 10:00:48 66.91 66.83 66.98 4,300
11/15/22 10:00:27 66.875 66.77 66.98 3,700
11/15/22 09:59:47 66.7331 66.69 66.75 2,000
11/15/22 09:57:58 66.48 66.52 66.61 1,299
11/15/22 09:56:45 66.435 66.39 66.48 2,500
11/15/22 09:56:29 66.37 66.37 66.45 1,600
11/15/22 09:55:14 66.46 66.26 66.46 2,000
11/15/22 09:55:02 66.37 66.37 66.58 1,100
11/15/22 09:53:59 66.37 66.32 66.46 1,400
11/15/22 09:53:47 66.48 66.33 66.49 2,000
11/15/22 09:53:32 66.4803 66.38 66.50 1,500
11/15/22 09:53:09 66.50 66.49 66.70 1,000
11/15/22 09:52:33 66.8099 66.60 66.81 1,000
11/15/22 09:52:26 66.64 66.60 66.81 1,200
11/15/22 09:51:12 66.75 66.73 66.89 2,000
11/15/22 09:50:21 66.62 66.62 66.80 1,000
11/15/22 09:50:16 66.795 66.72 66.87 2,000
11/15/22 09:49:26 66.7985 66.79 67.05 2,000
11/15/22 09:49:25 67.01 66.79 67.01 1,170
11/15/22 09:48:30 66.5799 66.41 66.58 1,900
11/15/22 09:47:48 66.46 66.40 66.52 1,000
11/15/22 09:47:18 66.38 66.43 66.64 1,600
11/15/22 09:47:18 66.38 66.43 66.64 1,300
11/15/22 09:47:18 66.47 66.43 66.64 2,000
11/15/22 09:47:09 66.77 66.74 66.97 1,000
11/15/22 09:47:00 66.85 66.93 67.15 1,100
11/15/22 09:46:05 66.87 66.87 67.19 1,700
11/15/22 09:44:43 67.10 66.95 67.20 1,700
11/15/22 09:44:06 67.05 66.89 67.09 2,402
11/15/22 09:42:52 66.885 66.72 67.02 1,004
11/15/22 09:42:43 66.9999 66.87 67.10 1,500
11/15/22 09:42:26 67.00 66.91 67.18 1,000
11/15/22 09:41:42 67.03 66.81 67.05 3,100
11/15/22 09:41:42 67.02 66.81 67.05 1,600
11/15/22 09:41:42 67.02 66.81 67.05 1,200
11/15/22 09:41:42 67.00 66.81 67.05 1,000
11/15/22 09:41:19 66.925 66.81 67.04 40,800
11/15/22 09:37:47 67.355 67.20 67.51 3,700
11/15/22 09:37:25 67.71 67.63 67.79 1,000
11/15/22 09:37:15 67.6461 67.55 67.70 1,000
11/15/22 09:36:12 67.43 67.25 67.36 1,929
11/15/22 09:36:12 67.48 67.25 67.45 7,200
11/15/22 09:36:12 67.48 67.25 67.45 7,600
11/15/22 09:36:12 67.48 67.25 67.45 1,200
11/15/22 09:36:02 67.2501 67.25 67.45 5,000
11/15/22 09:35:33 67.26 67.20 67.58 1,600
11/15/22 09:34:42 67.292 67.28 67.58 1,176
11/15/22 09:33:26 67.68 67.64 67.90 1,059
11/15/22 09:33:25 67.50 67.28 67.50 1,400
11/15/22 09:33:21 67.4335 67.20 67.49 3,500
11/15/22 09:33:18 67.2011 67.03 67.24 1,000
11/15/22 09:33:05 67.2199 66.83 67.22 5,000
11/15/22 09:32:56 66.995 66.75 67.16 1,073
11/15/22 09:32:56 66.75 66.89 67.21 2,000
11/15/22 09:32:49 67.41 66.91 67.42 5,000
11/15/22 09:32:38 67.5899 67.04 67.59 5,000
11/15/22 09:32:11 67.47 67.22 67.72 2,362
11/15/22 09:32:09 67.68 67.45 67.91 1,500
11/15/22 09:32:09 67.80 67.68 67.91 1,500
11/15/22 09:32:03 67.805 67.68 67.93 1,700
11/15/22 09:31:55 67.9699 67.76 67.97 1,700
11/15/22 09:31:50 67.79 67.65 67.80 1,066
11/15/22 09:31:50 67.79 67.51 67.72 2,500
11/15/22 09:31:50 67.79 67.51 67.72 2,500
11/15/22 09:31:50 67.75 67.51 67.72 1,500
11/15/22 09:31:50 67.75 67.51 67.72 1,400
11/15/22 09:31:36 67.635 67.55 67.72 7,600
11/15/22 09:31:35 67.72 67.55 67.72 2,148
11/15/22 09:31:34 67.2941 67.19 67.49 1,000
11/15/22 09:31:30 67.48 67.18 67.49 1,582
11/15/22 09:31:30 67.3526 66.81 67.26 3,000
11/15/22 09:31:13 67.00 67.00 67.20 5,000
11/15/22 09:31:13 67.00 67.00 67.20 26,000
11/15/22 09:31:13 67.125 67.00 67.20 1,000
11/15/22 09:30:43 67.06 66.87 67.26 3,600
11/15/22 09:30:32 67.06 66.86 67.26 1,100
11/15/22 09:30:32 67.06 66.86 67.26 1,500
11/15/22 09:30:04 67.00 67.12 67.30 1,000
11/15/22 09:30:04 67.14 67.12 67.30 3,483
11/15/22 09:30:03 67.00 66.83 67.00 1,400
11/15/22 09:30:03 67.00 66.83 67.00 1,000
11/15/22 09:30:03 67.00 66.83 67.00 3,800
11/15/22 09:30:03 67.00 66.83 67.00 4,800
11/15/22 09:30:03 67.00 66.83 67.00 2,900
11/15/22 09:30:01 66.774 66.78 66.99 66,121
11/15/22 09:30:01 66.65 66.36 67.84 63,000
11/15/22 08:56:30 67.67 67.00 67.67 1,000
11/14/22 17:20:16 65.10 64.53 65.10 2,000
11/14/22 16:55:48 65.03 64.95 65.10 1,900
11/14/22 16:10:59 64.9295 64.53 65.29 5,000
11/14/22 16:00:06 65.03 64.00 65.30 36,200
11/14/22 16:00:06 65.03 64.00 65.30 36,557
11/14/22 16:00:00 65.03 64.90 65.05 35,106
11/14/22 15:59:50 65.02 64.99 65.03 1,226
11/14/22 15:59:50 65.02 64.99 65.03 3,097
11/14/22 15:59:31 64.995 64.94 64.97 1,326
11/14/22 15:55:02 65.07 65.02 65.08 1,156
11/14/22 15:54:32 65.005 64.99 65.02 1,400
11/14/22 15:50:57 64.995 64.97 65.02 1,300
11/14/22 15:50:02 65.01 64.97 65.02 1,246
11/14/22 15:46:34 65.0444 65.02 65.08 1,100
11/14/22 15:40:48 65.09 65.07 65.12 1,020
11/14/22 15:40:18 65.11 65.08 65.14 1,500
11/14/22 15:35:16 64.975 64.95 65.00 1,000
11/14/22 15:32:35 65.10 65.05 65.10 1,500
11/14/22 15:23:07 65.0501 65.05 65.16 1,000
11/14/22 15:12:35 65.0488 65.02 65.08 1,600
11/14/22 15:06:46 65.28 65.26 65.30 8,400
11/14/22 15:06:42 65.25 65.23 65.27 1,000
11/14/22 15:06:42 65.25 65.23 65.27 1,000
11/14/22 15:06:42 65.25 65.23 65.27 6,800
11/14/22 15:06:42 65.25 65.21 65.26 2,600
11/14/22 15:06:42 65.25 65.21 65.26 1,000
11/14/22 15:06:42 65.25 65.21 65.26 1,000
11/14/22 14:59:28 65.12 65.13 65.15 2,500
11/14/22 14:57:46 65.1514 65.15 65.21 1,000
11/14/22 14:50:28 65.095 65.07 65.12 2,100
11/14/22 14:12:24 65.25 65.19 65.25 1,300
11/14/22 14:02:58 65.2333 65.20 65.27 1,400
11/14/22 14:01:07 65.2156 65.17 65.26 1,700
11/14/22 13:51:15 65.05 65.02 65.08 1,561
11/14/22 13:38:47 65.33 65.29 65.37 1,211
11/14/22 13:35:03 65.39 65.36 65.42 15,300
11/14/22 13:34:58 65.335 65.31 65.36 8,900
11/14/22 13:33:35 65.3308 65.30 65.36 1,300
11/14/22 13:31:16 65.30 65.30 65.36 1,300
11/14/22 13:30:26 65.3302 65.33 65.38 2,000
11/14/22 13:28:51 65.3162 65.30 65.34 1,300
11/14/22 13:21:31 65.3192 65.29 65.36 1,000
11/14/22 13:21:01 65.335 65.30 65.36 10,800
11/14/22 12:54:49 65.1757 65.17 65.26 1,000
11/14/22 12:52:47 65.185 65.15 65.22 1,800
11/14/22 12:50:42 65.125 65.09 65.17 1,300
11/14/22 12:50:05 65.1785 65.15 65.22 1,200
11/14/22 12:38:46 65.31 65.29 65.33 10,000
11/14/22 12:25:23 64.97 64.94 65.00 1,000
11/14/22 12:21:19 64.77 64.75 64.79 1,000
11/14/22 12:16:31 65.23 65.13 65.25 1,369
11/14/22 12:16:30 65.10 65.05 65.15 21,400
11/14/22 12:16:23 65.10 65.01 65.10 1,700
11/14/22 11:43:02 65.20 65.16 65.24 1,800
11/14/22 11:41:48 65.07 65.11 65.20 1,050
11/14/22 11:39:41 65.0065 64.96 65.04 1,300
11/14/22 11:39:23 65.00 64.96 65.04 3,000
11/14/22 11:39:19 65.00 64.96 65.04 6,400
11/14/22 11:39:06 64.96 64.96 65.09 1,000
11/14/22 11:38:46 65.005 64.96 65.11 1,239
11/14/22 11:37:54 64.82 64.78 64.86 2,000
11/14/22 11:36:46 64.8794 64.82 64.91 3,000
11/14/22 11:36:29 64.93 64.93 65.01 2,000
11/14/22 11:35:27 64.99 64.90 64.99 1,282
11/14/22 11:30:26 64.71 64.66 64.74 1,553
11/14/22 11:25:37 64.59 64.50 64.59 1,000
11/14/22 11:22:48 64.6208 64.59 64.68 1,000
11/14/22 11:22:37 64.6177 64.58 64.68 1,000
11/14/22 11:21:17 64.685 64.63 64.74 2,000
11/14/22 11:17:20 64.63 64.63 64.77 1,592
11/14/22 11:08:07 65.00 64.90 64.99 3,600
11/14/22 11:05:47 64.95 64.91 64.99 1,600
11/14/22 10:53:58 65.5001 65.50 65.54 1,000
11/14/22 10:53:51 65.525 65.50 65.54 1,265
11/14/22 10:53:20 65.615 65.58 65.65 10,000
11/14/22 10:49:52 65.3847 65.38 65.45 1,300
11/14/22 10:49:13 65.4554 65.40 65.46 1,000
11/14/22 10:47:50 65.3001 65.30 65.41 1,500
11/14/22 10:45:44 65.18 65.14 65.26 1,013
11/14/22 10:45:25 65.205 65.18 65.23 1,500
11/14/22 10:39:00 65.1023 65.10 65.19 1,000
11/14/22 10:35:17 65.0778 65.05 65.14 1,000
11/14/22 10:35:11 65.08 65.08 65.17 1,500
11/14/22 10:35:04 65.1169 65.08 65.20 1,000
11/14/22 10:32:07 64.975 64.94 65.09 5,100
11/14/22 10:31:50 64.96 64.93 65.00 1,027
11/14/22 10:31:18 65.13 65.07 65.19 10,000
11/14/22 10:31:08 65.145 65.07 65.15 1,661
11/14/22 10:30:13 65.29 65.25 65.33 10,000
11/14/22 10:29:55 65.30 65.22 65.30 2,100
11/14/22 10:29:55 65.30 65.22 65.30 1,300
11/14/22 10:28:18 65.115 65.08 65.15 1,000
11/14/22 10:25:36 65.04 64.95 65.04 1,200
11/14/22 10:20:30 64.73 64.66 64.80 1,082
11/14/22 10:19:52 64.92 64.92 64.98 1,000
11/14/22 10:17:56 64.8831 64.88 65.01 1,000
11/14/22 10:16:43 65.0664 64.88 65.07 1,000
11/14/22 10:15:01 64.895 64.82 64.92 1,037
11/14/22 10:14:56 64.7765 64.77 64.86 1,000
11/14/22 10:13:43 64.8189 64.71 64.85 3,500
11/14/22 10:11:44 64.9948 64.92 65.04 1,000
11/14/22 10:11:27 64.99 65.00 65.10 2,300
11/14/22 10:11:04 64.91 64.75 64.83 4,800
11/14/22 10:09:33 65.0975 65.12 65.18 3,700
11/14/22 10:09:33 65.10 65.12 65.18 1,100
11/14/22 10:09:23 65.2099 65.12 65.21 6,100
11/14/22 10:09:15 65.2151 65.12 65.22 1,000
11/14/22 10:07:41 65.035 64.93 65.06 10,200
11/14/22 10:07:36 65.005 64.92 65.03 2,817
11/14/22 10:07:35 65.00 64.91 65.00 2,100
11/14/22 10:02:05 64.56 64.51 64.60 2,100
11/14/22 10:02:05 64.56 64.51 64.60 4,400
11/14/22 10:01:47 64.60 64.49 64.60 1,209
11/14/22 10:00:51 64.39 64.30 64.39 1,400
11/14/22 09:55:58 63.8315 63.76 63.93 1,000
11/14/22 09:52:34 63.7601 63.76 63.91 2,000
11/14/22 09:47:42 63.6923 63.69 63.84 1,500
11/14/22 09:44:51 63.60 63.60 63.77 1,200
11/14/22 09:40:28 63.99 63.90 63.99 1,077
11/14/22 09:37:34 63.8147 63.53 63.82 1,500
11/14/22 09:33:42 63.6399 63.45 63.64 2,000
11/14/22 09:32:17 63.53 63.44 63.62 1,255
11/14/22 09:32:03 63.70 63.56 63.77 1,990
11/14/22 09:32:03 63.70 63.80 64.00 2,000
11/14/22 09:32:02 63.8172 63.80 64.00 5,000
11/14/22 09:31:59 63.9061 63.80 64.07 4,000
11/14/22 09:31:52 63.90 63.83 64.08 4,600
11/14/22 09:31:49 63.92 63.92 64.09 1,000
11/14/22 09:30:03 64.10 64.06 64.50 1,811
11/14/22 09:30:01 64.10 64.11 64.99 21,400
11/11/22 16:00:00 64.76 64.63 64.80 88,085
11/11/22 15:59:45 64.63 64.72 64.75 1,000
11/11/22 15:59:45 64.72 64.72 64.75 5,451
11/11/22 15:59:30 64.72 64.71 64.72 1,550
11/11/22 15:59:13 64.71 64.71 64.73 1,409
11/11/22 15:58:56 64.7307 64.72 64.74 1,400
11/11/22 15:58:37 64.72 64.71 64.73 1,286
11/11/22 15:57:16 64.86 64.86 64.89 1,000
11/11/22 15:57:12 64.92 64.92 64.94 1,000
11/11/22 15:56:33 64.89 64.89 64.92 1,000
11/11/22 15:55:49 65.00 64.98 65.00 1,000
11/11/22 15:55:19 64.94 64.93 64.98 1,184
11/11/22 15:55:16 64.94 64.94 64.99 1,300
11/11/22 15:55:14 64.95 64.94 64.96 1,070
11/11/22 15:55:00 64.92 64.88 64.97 1,858
11/11/22 15:54:56 64.91 64.86 64.96 1,041
11/11/22 15:54:16 64.91 64.90 64.96 1,002
11/11/22 15:54:15 64.93 64.90 64.96 1,000
11/11/22 15:53:43 64.86 64.84 64.88 1,500
11/11/22 15:53:27 64.87 64.84 64.88 1,821
11/11/22 15:53:27 64.88 64.88 64.89 1,153
11/11/22 15:52:00 64.55 64.54 64.60 1,500
11/11/22 15:51:56 64.585 64.54 64.60 1,200
11/11/22 15:51:03 64.54 64.54 64.56 1,000
11/11/22 15:50:00 64.52 64.53 64.60 4,136
11/11/22 15:49:33 64.5092 64.49 64.53 1,200
11/11/22 15:49:14 64.525 64.51 64.54 2,400
11/11/22 15:49:13 64.50 64.51 64.54 1,233
11/11/22 15:49:13 64.50 64.50 64.52 1,100
11/11/22 15:48:17 64.57 64.56 64.58 1,100
11/11/22 15:46:47 64.6199 64.58 64.68 1,000
11/11/22 15:46:21 64.63 64.63 64.70 1,000
11/11/22 15:45:38 64.585 64.57 64.61 1,841
11/11/22 15:45:37 64.50 64.59 64.61 50,000
11/11/22 15:45:37 64.51 64.59 64.61 1,200
11/11/22 15:44:05 64.54 64.52 64.56 1,085
11/11/22 15:43:39 64.54 64.50 64.55 1,300
11/11/22 15:43:28 64.525 64.50 64.55 1,500
11/11/22 15:40:58 64.58 64.58 64.60 1,026
11/11/22 15:39:54 64.57 64.52 64.62 1,200
11/11/22 15:36:05 64.29 64.28 64.35 1,000
11/11/22 15:36:01 64.31 64.30 64.36 1,078
11/11/22 15:35:39 64.38 64.35 64.38 1,119
11/11/22 15:33:15 64.49 64.47 64.56 1,100
11/11/22 15:32:53 64.49 64.47 64.51 1,473
11/11/22 15:32:35 64.5689 64.51 64.57 1,000
11/11/22 15:31:34 64.475 64.47 64.50 1,400
11/11/22 15:28:25 64.35 64.27 64.37 50,000
11/11/22 15:24:28 64.1612 64.14 64.28 1,400
11/11/22 15:19:25 63.99 63.91 64.07 1,500
11/11/22 15:19:13 63.878 63.86 63.96 2,000
11/11/22 15:18:59 63.92 63.93 64.02 2,100
11/11/22 15:17:59 63.91 63.87 63.97 1,024
11/11/22 15:17:22 64.00 63.99 64.06 1,000
11/11/22 15:13:11 64.27 64.26 64.33 1,000
11/11/22 15:10:09 64.08 64.00 64.07 3,100
11/11/22 15:10:06 64.01 64.00 64.07 1,365
11/11/22 15:09:59 63.975 63.94 64.01 2,000
11/11/22 15:09:44 63.99 63.99 64.10 3,448
11/11/22 15:09:35 64.11 64.08 64.15 1,576
11/11/22 15:09:19 64.2443 64.22 64.29 1,500
11/11/22 15:08:42 64.26 64.31 64.33 1,300
11/11/22 15:08:27 64.32 64.31 64.38 1,180
11/11/22 15:08:24 64.39 64.34 64.39 1,000
11/11/22 15:07:58 64.38 64.26 64.38 1,000
11/11/22 15:07:34 64.40 64.35 64.45 5,000
11/11/22 15:07:21 64.3692 64.35 64.41 1,000
11/11/22 15:07:04 64.38 64.36 64.45 1,000
11/11/22 15:06:18 64.63 64.67 64.78 1,900
11/11/22 15:05:30 64.845 64.82 64.87 1,000
11/11/22 15:03:09 65.04 65.01 65.07 1,000
11/11/22 15:01:41 65.015 64.98 65.04 1,140
11/11/22 15:01:30 64.971 64.97 65.02 1,500
11/11/22 15:01:13 65.00 64.98 65.02 2,060
11/11/22 14:59:39 65.1467 65.06 65.15 1,000
11/11/22 14:58:28 65.14 65.14 65.24 10,000
11/11/22 14:55:57 65.205 65.14 65.25 1,172
11/11/22 14:55:41 65.205 65.16 65.25 1,214
11/11/22 14:54:55 65.2079 65.19 65.22 1,000
11/11/22 14:52:22 65.33 65.29 65.34 1,202
11/11/22 14:51:53 65.25 65.23 65.27 1,000
11/11/22 14:50:32 65.46 65.43 65.47 1,290
11/11/22 14:50:16 65.58 65.52 65.58 2,000
11/11/22 14:49:51 65.5219 65.52 65.58 1,100
11/11/22 14:49:17 65.61 65.52 65.59 1,454
11/11/22 14:47:44 65.65 65.61 65.69 1,000
11/11/22 14:47:26 65.6333 65.63 65.73 1,000
11/11/22 14:46:33 65.5605 65.52 65.60 1,500
11/11/22 14:46:27 65.565 65.53 65.61 1,000
11/11/22 14:46:27 65.6301 65.63 65.68 1,600
11/11/22 14:46:25 65.675 65.65 65.70 2,000
11/11/22 14:46:06 65.695 65.64 65.75 1,200
11/11/22 14:46:03 65.64 65.64 65.75 1,302
11/11/22 14:46:03 65.72 65.68 65.76 10,000
11/11/22 14:44:50 65.835 65.79 65.88 1,456
11/11/22 14:44:28 65.625 65.60 65.65 2,000
11/11/22 14:44:20 65.775 65.75 65.80 3,000
11/11/22 14:44:17 65.875 65.85 65.90 3,000
11/11/22 14:44:15 65.8749 65.85 65.90 3,000
11/11/22 14:43:27 65.58 65.59 65.65 1,049
11/11/22 14:43:25 65.6806 65.68 65.69 1,300
11/11/22 14:43:25 65.685 65.68 65.69 1,300
11/11/22 14:39:39 65.51 65.46 65.51 1,236
11/11/22 14:39:38 65.50 65.46 65.49 1,400
11/11/22 14:38:15 65.355 65.34 65.37 11,600
11/11/22 14:30:12 65.2799 65.23 65.28 1,000
11/11/22 14:29:09 65.17 65.17 65.23 1,316
11/11/22 14:28:22 65.19 65.19 65.22 1,430
11/11/22 14:28:20 65.16 65.16 65.19 14,250
11/11/22 14:28:20 65.14 64.98 65.00 1,900
11/11/22 14:28:20 65.12 64.98 65.00 1,000
11/11/22 14:28:20 65.03 64.98 65.00 2,000
11/11/22 14:28:20 65.01 64.98 65.00 1,300
11/11/22 14:28:20 65.02 64.98 65.00 1,000
11/11/22 14:28:20 65.00 64.98 65.00 2,000
11/11/22 14:28:20 65.00 64.98 65.00 1,000
11/11/22 14:28:20 65.00 64.98 65.00 16,800
11/11/22 14:28:20 64.99 64.98 65.00 1,100
11/11/22 14:28:20 64.99 64.98 65.00 1,200
11/11/22 14:28:20 64.99 64.98 65.00 1,000
11/11/22 14:28:19 65.00 64.98 65.00 2,000
11/11/22 14:28:19 65.00 64.98 65.00 2,000
11/11/22 14:28:19 65.00 64.96 64.99 9,000
11/11/22 14:28:19 65.00 64.96 64.99 1,600
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,900
11/11/22 14:28:19 65.00 64.96 64.99 1,400
11/11/22 14:28:19 65.00 64.96 64.99 4,800
11/11/22 14:28:19 65.00 64.96 64.99 8,100
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,500
11/11/22 14:28:19 65.00 64.96 64.99 7,500
11/11/22 14:28:19 65.00 64.96 64.99 1,700
11/11/22 14:28:19 65.00 64.96 64.99 1,200
11/11/22 14:28:19 65.00 64.96 64.99 2,000
11/11/22 14:28:19 65.00 64.96 64.99 1,900
11/11/22 14:28:19 65.00 64.96 64.99 2,000
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,600
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:12 64.98 64.96 65.00 2,448
11/11/22 14:26:48 64.9291 64.91 64.95 1,000
11/11/22 14:25:09 64.853 64.84 64.88 3,500
11/11/22 14:23:32 64.80 64.78 64.84 1,000
11/11/22 14:22:21 64.8899 64.83 64.89 1,000
11/11/22 14:21:01 64.7899 64.73 64.79 1,500
11/11/22 14:17:55 64.6001 64.60 64.66 1,900
11/11/22 14:16:46 64.70 64.69 64.78 1,801
11/11/22 14:14:26 64.8095 64.75 64.81 1,000
11/11/22 14:02:17 64.76 64.76 64.83 1,175
11/11/22 14:02:04 64.8208 64.79 64.84 1,000
11/11/22 14:00:14 64.75 64.75 64.81 1,000
11/11/22 13:59:11 64.74 64.74 64.81 1,500
11/11/22 13:57:42 64.835 64.80 64.85 1,000
11/11/22 13:57:42 64.81 64.83 64.88 1,400
11/11/22 13:56:23 64.77 64.70 64.77 2,000
11/11/22 13:52:31 64.72 64.70 64.74 1,184
11/11/22 13:51:40 64.6946 64.68 64.73 1,000
11/11/22 13:51:26 64.69 64.68 64.73 1,126
11/11/22 13:49:28 64.57 64.54 64.60 1,000
11/11/22 13:48:42 64.5539 64.51 64.59 1,521
11/11/22 13:42:52 64.5099 64.47 64.51 1,000
11/11/22 13:42:31 64.51 64.47 64.51 1,000
11/11/22 13:41:42 64.4847 64.47 64.50 1,000
11/11/22 13:41:25 64.50 64.49 64.51 1,000
11/11/22 13:41:21 64.5098 64.49 64.51 1,000
11/11/22 13:38:18 64.4142 64.40 64.44 1,000
11/11/22 13:36:30 64.4801 64.48 64.50 1,600
11/11/22 13:35:50 64.5396 64.45 64.54 5,000
11/11/22 13:34:23 64.54 64.52 64.56 1,670
11/11/22 13:34:22 64.55 64.45 64.48 1,800
11/11/22 13:34:22 64.50 64.45 64.48 2,000
11/11/22 13:34:22 64.50 64.45 64.48 4,600
11/11/22 13:34:16 64.49 64.46 64.48 1,126
11/11/22 13:33:42 64.46 64.45 64.47 1,055
11/11/22 13:31:20 64.39 64.36 64.39 1,800
11/11/22 13:31:20 64.39 64.36 64.39 1,600
11/11/22 13:31:19 64.38 64.36 64.39 1,974
11/11/22 13:31:07 64.35 64.32 64.35 2,000
11/11/22 13:30:45 64.25 64.22 64.23 11,200
11/11/22 13:27:06 64.10 64.05 64.10 1,000
11/11/22 13:27:02 64.075 64.05 64.10 1,000
11/11/22 13:14:17 63.965 63.97 64.04 1,000
11/11/22 13:05:29 63.8701 63.87 63.96 1,000
11/11/22 13:03:55 63.97 63.95 64.02 1,011
11/11/22 13:01:54 64.0594 64.01 64.11 1,700
11/11/22 12:53:54 64.0234 64.01 64.08 1,000
11/11/22 12:51:44 64.07 64.05 64.09 1,000
11/11/22 12:50:23 64.0599 63.96 64.06 1,000
11/11/22 12:49:55 63.88 63.84 63.92 2,100
11/11/22 12:47:27 63.79 63.75 63.81 1,000
11/11/22 12:47:23 63.7894 63.73 63.79 1,100
11/11/22 12:47:17 63.78 63.79 63.83 1,100
11/11/22 12:44:41 64.045 64.01 64.08 1,000
11/11/22 12:41:54 63.87 63.87 63.92 1,883
11/11/22 12:36:38 64.0699 64.00 64.07 1,000
11/11/22 12:36:22 64.06 63.99 64.07 1,000
11/11/22 12:36:17 64.068 63.98 64.07 1,000
11/11/22 12:35:46 63.99 63.91 64.00 1,056
11/11/22 12:35:41 63.8911 63.88 63.95 2,000
11/11/22 12:33:20 63.94 63.93 64.01 1,013
11/11/22 12:27:02 64.0499 64.00 64.05 1,000
11/11/22 12:24:57 63.86 63.86 63.94 1,000
11/11/22 12:20:01 64.095 64.05 64.14 1,000
11/11/22 12:19:37 64.1654 64.10 64.17 1,000
11/11/22 12:19:22 64.1686 64.10 64.17 1,000
11/11/22 12:19:05 64.09 64.06 64.12 1,305
11/11/22 12:18:45 64.0494 63.93 64.05 1,000
11/11/22 12:17:37 64.0308 63.96 64.04 1,000
11/11/22 12:12:57 64.00 63.85 64.00 1,100
11/11/22 12:12:57 64.00 63.85 64.00 1,800
11/11/22 12:11:32 63.68 63.68 63.78 2,600
11/11/22 12:11:26 63.76 63.77 63.89 3,171
11/11/22 12:09:29 63.96 63.92 64.00 1,268
11/11/22 12:00:23 63.83 63.66 63.81 1,309
11/11/22 12:00:23 63.58 63.75 63.91 3,700
11/11/22 11:59:19 63.97 63.90 64.04 25,000
11/11/22 11:55:06 63.91 63.85 63.90 1,800
11/11/22 11:54:41 63.99 63.96 64.03 1,854
11/11/22 11:54:05 64.11 63.99 64.12 1,125
11/11/22 11:53:59 64.035 63.98 64.09 1,987
11/11/22 11:53:59 64.00 63.94 63.98 1,000
11/11/22 11:53:59 64.00 63.94 63.98 7,100
11/11/22 11:53:59 63.96 63.94 63.98 1,000
11/11/22 11:51:32 63.89 63.86 63.92 1,100
11/11/22 11:50:46 63.765 63.74 63.79 4,700
11/11/22 11:50:45 63.765 63.74 63.79 1,089
11/11/22 11:50:45 63.765 63.74 63.79 10,000
11/11/22 11:50:45 63.765 63.74 63.79 3,300
11/11/22 11:50:45 63.765 63.69 63.79 3,400
11/11/22 11:50:45 63.765 63.69 63.79 1,300
11/11/22 11:50:45 63.765 63.69 63.79 1,300
11/11/22 11:46:03 63.50 63.33 63.46 1,800
11/11/22 11:45:45 63.32 63.32 63.46 1,200
11/11/22 11:45:38 63.40 63.32 63.40 1,700
11/11/22 11:44:47 63.40 63.32 63.40 2,000
11/11/22 11:43:41 63.40 63.40 63.49 1,400
11/11/22 11:41:54 63.49 63.40 63.49 1,000
11/11/22 11:30:49 62.63 62.71 62.80 1,900
11/11/22 11:27:27 62.91 62.90 63.04 1,100
11/11/22 11:22:53 63.07 62.96 63.07 1,600
11/11/22 11:21:05 63.26 63.20 63.28 1,500
11/11/22 11:20:33 63.15 63.03 63.22 1,000
11/11/22 11:15:17 62.65 62.61 62.71 2,856
11/11/22 11:15:16 62.75 62.78 62.86 8,400
11/11/22 11:15:07 62.835 62.77 62.86 1,682
11/11/22 11:13:20 62.86 62.84 62.92 1,176
11/11/22 11:12:43 62.80 62.74 62.86 1,140
11/11/22 11:12:00 62.9022 62.80 62.91 1,000
11/11/22 11:10:32 62.8634 62.77 62.87 1,000
11/11/22 11:10:12 62.74 62.62 62.74 1,000
11/11/22 11:10:07 62.71 62.70 62.82 3,900
11/11/22 11:09:31 62.97 62.91 62.95 1,096
11/11/22 11:09:30 63.00 63.01 63.07 1,900
11/11/22 11:08:01 63.305 63.25 63.36 9,100
11/11/22 11:00:09 63.15 63.11 63.19 1,500
11/11/22 10:59:30 63.0971 63.06 63.18 1,500
11/11/22 10:58:34 63.07 63.07 63.14 2,600
11/11/22 10:57:33 63.11 63.12 63.26 2,503
11/11/22 10:54:41 63.5701 63.45 63.58 1,094
11/11/22 10:54:33 63.46 63.41 63.51 1,200
11/11/22 10:54:33 63.46 63.41 63.51 1,200
11/11/22 10:52:54 63.67 63.64 63.68 1,009
11/11/22 10:52:54 63.64 63.75 63.79 1,600
11/11/22 10:51:49 63.765 63.71 63.82 2,023
11/11/22 10:51:49 63.76 63.69 63.77 3,100
11/11/22 10:51:43 63.7682 63.69 63.77 1,000
11/11/22 10:48:01 63.83 63.80 63.86 1,074
11/11/22 10:48:01 63.80 63.72 63.80 1,300
11/11/22 10:44:19 63.75 63.70 63.80 2,000
11/11/22 10:43:15 63.77 63.70 63.81 1,130
11/11/22 10:41:05 63.96 63.96 64.13 1,000
11/11/22 10:39:07 63.95 63.91 63.99 1,144
11/11/22 10:36:31 63.38 63.36 63.48 1,000
11/11/22 10:36:31 63.42 63.36 63.48 1,062
11/11/22 10:36:30 63.335 63.30 63.41 3,888
11/11/22 10:36:30 63.5201 63.52 63.69 1,000
11/11/22 10:35:38 63.75 63.62 63.75 3,000
11/11/22 10:35:38 63.75 63.62 63.75 2,200
11/11/22 10:35:38 63.695 63.62 63.75 2,200
11/11/22 10:33:46 63.44 63.40 63.44 1,322
11/11/22 10:32:38 63.7099 63.58 63.71 1,000
11/11/22 10:31:15 64.0066 63.91 64.07 1,500
11/11/22 10:29:25 64.09 63.99 64.10 1,426
11/11/22 10:28:32 63.99 63.94 64.04 1,000
11/11/22 10:27:16 64.00 64.00 64.10 1,000
11/11/22 10:26:26 63.95 63.90 64.00 2,300
11/11/22 10:24:46 64.11 64.04 64.18 5,600
11/11/22 10:24:31 64.115 64.16 64.22 2,200
11/11/22 10:24:23 64.25 64.18 64.25 2,300
11/11/22 10:24:20 64.155 64.14 64.20 2,490
11/11/22 10:23:09 64.14 64.04 64.14 1,400
11/11/22 10:22:02 64.00 63.99 64.14 1,000
11/11/22 10:21:57 64.115 63.95 64.09 7,204
11/11/22 10:21:57 64.00 63.94 63.97 1,000
11/11/22 10:21:57 64.00 63.94 63.97 1,000
11/11/22 10:21:57 64.00 63.94 63.97 2,500
11/11/22 10:21:57 64.00 63.94 63.97 1,400
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 10,000
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 1,400
11/11/22 10:21:36 63.97 63.86 63.97 1,200
11/11/22 10:20:52 63.895 63.83 63.96 5,600
11/11/22 10:19:52 63.91 63.90 63.97 1,129
11/11/22 10:19:52 63.97 63.84 63.97 1,000
11/11/22 10:19:52 63.97 63.84 63.97 1,000
11/11/22 10:19:40 63.87 63.84 63.97 1,273
11/11/22 10:19:39 63.95 63.83 63.97 3,900
11/11/22 10:19:20 63.87 63.82 63.97 2,100
11/11/22 10:19:09 63.87 63.88 63.97 1,000
11/11/22 10:19:03 63.9431 63.88 63.97 2,000
11/11/22 10:18:44 63.97 63.87 63.97 1,300
11/11/22 10:18:43 63.97 63.87 63.97 1,100
11/11/22 10:18:43 63.97 63.87 63.97 1,100
11/11/22 10:18:37 63.92 63.87 63.97 1,000
11/11/22 10:18:28 63.95 63.83 63.97 2,714
11/11/22 10:18:28 63.89 63.59 63.72 2,000
11/11/22 10:18:28 63.91 63.59 63.72 1,100
11/11/22 10:18:28 63.88 63.59 63.72 1,100
11/11/22 10:18:28 63.84 63.59 63.72 1,100
11/11/22 10:17:50 63.53 63.47 63.59 1,400
11/11/22 10:17:50 63.53 63.47 63.59 1,400
11/11/22 10:17:25 63.60 63.60 63.66 1,735
11/11/22 10:17:11 63.52 63.47 63.60 1,105
11/11/22 10:15:00 63.52 63.41 63.53 1,800
11/11/22 10:14:38 63.45 63.41 63.52 1,066
11/11/22 10:12:09 63.26 63.15 63.30 1,289
11/11/22 10:08:58 63.14 62.94 63.18 1,100
11/11/22 10:07:49 63.001 62.95 63.12 1,000
11/11/22 10:07:19 63.365 63.28 63.45 1,800
11/11/22 10:05:55 63.38 63.31 63.46 1,090
11/11/22 10:05:54 63.38 63.28 63.48 5,300
11/11/22 10:05:38 63.4634 63.29 63.49 1,975
11/11/22 10:05:36 63.445 63.36 63.49 1,781
11/11/22 10:05:36 63.50 63.36 63.47 1,000
11/11/22 10:05:36 63.50 63.36 63.47 1,000
11/11/22 10:05:36 63.50 63.36 63.47 1,300
11/11/22 10:04:52 63.265 63.16 63.36 1,300
11/11/22 10:04:37 63.33 63.26 63.40 1,000
11/11/22 10:03:46 63.31 63.19 63.37 2,000
11/11/22 10:03:46 63.31 63.19 63.37 1,000
11/11/22 10:03:04 63.055 62.99 63.18 2,012
11/11/22 10:02:51 63.16 63.05 63.18 1,400
11/11/22 10:01:28 62.91 63.00 63.17 1,300
11/11/22 10:00:16 62.90 62.79 62.87 1,500
11/11/22 10:00:16 62.90 62.79 62.87 10,100
11/11/22 10:00:01 62.595 62.38 62.66 1,400
11/11/22 10:00:00 62.595 62.52 62.67 1,890
11/11/22 09:56:44 62.5001 62.50 62.72 1,000
11/11/22 09:55:40 62.4633 62.40 62.50 1,000
11/11/22 09:54:22 62.55 62.39 62.55 1,249
11/11/22 09:50:14 62.90 62.82 63.03 13,500
11/11/22 09:50:14 62.90 62.82 63.03 5,400
11/11/22 09:50:14 62.90 62.82 63.03 2,100
11/11/22 09:49:52 62.982 62.89 63.07 1,000
11/11/22 09:48:32 63.00 62.93 63.07 1,200
11/11/22 09:48:32 63.00 62.93 63.07 2,300
11/11/22 09:48:32 63.00 62.93 63.07 1,100
11/11/22 09:48:32 63.00 62.93 63.07 1,200
11/11/22 09:48:30 63.00 62.83 63.07 1,300
11/11/22 09:46:58 63.10 62.87 63.08 1,091
11/11/22 09:46:57 63.00 62.67 62.85 3,000
11/11/22 09:46:16 62.66 62.75 62.85 1,100
11/11/22 09:46:16 62.70 62.75 62.85 1,300
11/11/22 09:46:09 62.84 62.69 62.85 3,400
11/11/22 09:45:05 62.81 62.67 62.81 1,800
11/11/22 09:43:33 62.345 62.27 62.42 1,500
11/11/22 09:43:33 62.345 62.27 62.42 2,700
11/11/22 09:43:33 62.345 62.27 62.42 2,000
11/11/22 09:42:35 62.194 62.10 62.30 1,000
11/11/22 09:42:04 62.335 62.25 62.42 1,400
11/11/22 09:41:47 62.33 62.26 62.50 2,300
11/11/22 09:41:47 62.33 62.26 62.50 1,600
11/11/22 09:38:38 62.24 62.16 62.48 1,003
11/11/22 09:36:44 62.23 62.22 62.37 1,300
11/11/22 09:33:49 62.535 62.44 62.63 2,000
11/11/22 09:33:24 62.45 62.45 62.58 1,325
11/11/22 09:32:30 62.41 62.40 62.65 1,000
11/11/22 09:31:25 62.523 62.52 62.64 1,300
11/11/22 09:31:25 62.30 62.52 62.64 1,300
11/11/22 09:31:07 62.7501 62.75 62.99 4,100
11/11/22 09:30:23 62.8307 62.78 62.99 2,200
11/11/22 09:30:15 62.9125 62.88 63.37 1,100
11/11/22 09:30:03 63.315 63.27 63.36 1,649
11/11/22 09:30:03 63.35 63.06 63.24 1,100
11/11/22 09:30:03 63.25 63.06 63.24 5,200
11/11/22 09:30:00 63.25 63.30 64.00 1,000
11/11/22 09:30:00 63.25 63.30 64.00 56,100
11/11/22 09:18:24 64.00 62.71 64.00 1,000
11/10/22 16:00:01 62.6999 62.54 63.00 106,781
11/10/22 15:59:58 62.6999 62.68 62.70 2,052
11/10/22 15:59:57 62.6999 62.68 62.70 2,175
11/10/22 15:59:55 62.6999 62.69 62.70 2,099
11/10/22 15:59:53 62.6999 62.69 62.70 1,534
11/10/22 15:59:52 62.6999 62.69 62.70 1,415
11/10/22 15:59:50 62.6999 62.69 62.70 1,254
11/10/22 15:59:47 62.6999 62.69 62.70 1,826
11/10/22 15:59:34 62.70 62.69 62.70 1,301
11/10/22 15:59:33 62.70 62.69 62.70 2,300
11/10/22 15:59:33 62.70 62.69 62.70 1,000
11/10/22 15:59:16 62.695 62.69 62.70 1,116
11/10/22 15:59:00 62.70 62.69 62.70 2,456
11/10/22 15:58:17 62.69 62.69 62.70 1,175
11/10/22 15:57:33 62.68 62.66 62.70 2,359
11/10/22 15:57:25 62.70 62.69 62.71 1,111
11/10/22 15:57:07 62.70 62.70 62.72 1,300
11/10/22 15:55:26 62.82 62.80 62.85 1,231
11/10/22 15:55:15 62.845 62.83 62.86 1,449
11/10/22 15:55:04 62.70 62.80 62.83 11,515
11/10/22 15:55:01 62.70 62.73 62.74 1,815
11/10/22 15:55:00 62.70 62.70 62.72 4,619
11/10/22 15:54:55 62.70 62.69 62.71 2,424
11/10/22 15:54:55 62.70 62.69 62.71 1,138
11/10/22 15:54:50 62.70 62.69 62.72 3,566
11/10/22 15:54:48 62.70 62.69 62.72 1,365
11/10/22 15:54:45 62.70 62.69 62.73 2,087
11/10/22 15:51:14 62.70 62.69 62.73 1,314
11/10/22 15:51:11 62.70 62.69 62.70 1,268
11/10/22 15:49:56 62.4652 62.44 62.53 7,707
11/10/22 15:49:56 62.4652 62.69 62.71 5,100
11/10/22 15:49:56 62.66 62.69 62.71 1,000
11/10/22 15:49:01 62.72 62.71 62.74 1,248
11/10/22 15:47:23 62.72 62.73 62.74 1,200
11/10/22 15:47:10 62.75 62.72 62.75 2,000
11/10/22 15:47:05 62.735 62.72 62.75 1,900
11/10/22 15:46:16 62.70 62.68 62.70 2,200
11/10/22 15:46:14 62.70 62.68 62.70 1,100
11/10/22 15:46:14 62.70 62.68 62.70 2,500
11/10/22 15:46:14 62.70 62.68 62.70 1,700
11/10/22 15:46:14 62.70 62.68 62.70 1,100
11/10/22 15:42:08 62.71 62.70 62.73 1,000
11/10/22 15:40:48 62.69 62.68 62.70 1,478
11/10/22 15:40:12 62.73 62.71 62.75 1,000
11/10/22 15:39:56 62.6703 62.66 62.69 1,000
11/10/22 15:38:44 62.6649 62.66 62.70 2,000
11/10/22 15:38:27 62.68 62.62 62.68 3,000
11/10/22 15:37:01 62.68 62.66 62.70 1,097
11/10/22 15:35:17 62.70 62.65 62.70 1,000
11/10/22 15:34:19 62.59 62.56 62.63 1,068
11/10/22 15:33:03 62.685 62.67 62.70 1,100
11/10/22 15:32:38 62.70 62.67 62.70 1,147
11/10/22 15:31:36 62.65 62.63 62.67 1,174
11/10/22 15:30:30 62.6743 62.65 62.70 1,500
11/10/22 15:30:24 62.70 62.65 62.70 2,000
11/10/22 15:29:04 62.70 62.65 62.69 1,042
11/10/22 15:28:52 62.6648 62.64 62.68 1,600
11/10/22 15:28:00 62.685 62.65 62.70 1,002
11/10/22 15:23:16 62.60 62.57 62.61 1,160
11/10/22 15:22:41 62.63 62.61 62.65 1,200
11/10/22 15:20:08 62.604 62.58 62.63 1,000
11/10/22 15:19:03 62.569 62.53 62.61 1,000
11/10/22 15:17:42 62.6108 62.63 62.69 1,627
11/10/22 15:15:14 62.66 62.60 62.68 1,300
11/10/22 15:14:23 62.69 62.68 62.70 1,016
11/10/22 15:11:44 62.67 62.67 62.70 1,064
11/10/22 15:11:37 62.70 62.67 62.70 1,200
11/10/22 15:11:36 62.70 62.67 62.70 1,159
11/10/22 15:11:28 62.6849 62.66 62.70 1,600
11/10/22 15:09:06 62.70 62.66 62.70 2,189
11/10/22 15:09:06 62.70 62.65 62.70 1,300
11/10/22 15:08:42 62.6671 62.65 62.70 2,500
11/10/22 15:07:52 62.6975 62.65 62.70 1,200
11/10/22 15:07:38 62.6307 62.63 62.68 1,000
11/10/22 15:07:26 62.65 62.65 62.70 1,000
11/10/22 15:07:20 62.70 62.65 62.70 1,000
11/10/22 15:01:35 62.559 62.50 62.59 1,164
11/10/22 15:01:35 62.559 62.50 62.60 1,200
11/10/22 15:00:31 62.4704 62.47 62.56 2,000
11/10/22 15:00:29 62.5093 62.47 62.56 2,000
11/10/22 14:59:30 62.54 62.51 62.57 1,500
11/10/22 14:58:39 62.60 62.60 62.65 1,000
11/10/22 14:58:29 62.595 62.56 62.64 1,500
11/10/22 14:58:18 62.5601 62.56 62.60 2,000
11/10/22 14:58:16 62.54 62.50 62.55 2,000
11/10/22 14:57:01 62.61 62.59 62.63 2,000
11/10/22 14:56:59 62.60 62.59 62.63 1,127
11/10/22 14:56:59 62.66 62.60 62.66 2,000
11/10/22 14:56:04 62.673 62.57 62.68 1,000
11/10/22 14:55:44 62.6948 62.63 62.70 1,000
11/10/22 14:55:41 62.6987 62.63 62.69 2,400
11/10/22 14:55:23 62.6482 62.60 62.65 2,000
11/10/22 14:55:19 62.625 62.60 62.65 3,000
11/10/22 14:55:18 62.6499 62.57 62.65 3,000
11/10/22 14:55:17 62.6149 62.58 62.65 3,000
11/10/22 14:55:16 62.615 62.57 62.65 3,000
11/10/22 14:52:00 62.6688 62.59 62.67 2,500
11/10/22 14:51:30 62.59 62.55 62.63 1,000
11/10/22 14:40:54 62.71 62.71 62.76 1,447
11/10/22 14:37:10 62.73 62.69 62.77 1,100
11/10/22 14:28:37 62.47 62.47 62.56 1,190
11/10/22 14:26:52 62.55 62.47 62.53 2,900
11/10/22 14:16:22 62.43 62.42 62.50 1,100
11/10/22 14:15:51 62.44 62.37 62.46 1,500
11/10/22 14:06:20 62.15 62.12 62.23 1,000
11/10/22 14:06:18 62.1537 62.12 62.23 1,000
11/10/22 14:05:39 61.89 61.86 61.96 2,117
11/10/22 14:05:39 61.84 62.02 62.09 3,200
11/10/22 14:00:39 62.50 62.44 62.55 1,067
11/10/22 14:00:38 62.50 62.38 62.46 5,600
11/10/22 14:00:38 62.50 62.38 62.46 3,000
11/10/22 13:57:41 62.35 62.30 62.35 1,000
11/10/22 13:57:37 62.325 62.30 62.35 1,000
11/10/22 13:55:31 62.1926 62.17 62.24 2,200
11/10/22 13:50:53 62.205 62.17 62.24 1,000
11/10/22 13:48:09 62.18 62.08 62.20 1,300
11/10/22 13:47:29 62.105 62.07 62.14 1,000
11/10/22 13:47:13 62.06 62.06 62.14 1,600
11/10/22 13:47:08 62.10 62.06 62.14 1,182
11/10/22 13:46:57 62.14 62.05 62.14 1,800
11/10/22 13:40:19 62.03 62.03 62.13 1,200
11/10/22 13:38:55 62.2288 62.02 62.17 4,200
11/10/22 13:38:55 62.20 62.02 62.17 1,000
11/10/22 13:38:55 62.095 62.02 62.17 1,000
11/10/22 13:36:36 62.04 61.92 62.04 2,500
11/10/22 13:36:11 62.00 61.92 62.02 1,000
11/10/22 13:28:44 61.975 61.98 62.07 2,400
11/10/22 13:28:44 61.975 61.98 62.07 1,800
11/10/22 13:24:20 62.145 62.11 62.18 1,000
11/10/22 13:20:28 62.21 62.19 62.26 2,900
11/10/22 13:16:15 62.095 62.05 62.14 1,128
11/10/22 13:16:14 62.1399 62.05 62.14 1,700
11/10/22 13:15:36 62.09 62.04 62.14 1,100
11/10/22 13:15:02 62.055 62.02 62.11 1,038
11/10/22 13:15:01 62.09 62.08 62.19 3,700
11/10/22 13:14:55 62.095 62.04 62.15 1,000
11/10/22 13:14:25 62.05 62.02 62.08 1,000
11/10/22 13:14:09 62.07 62.07 62.12 1,042
11/10/22 13:13:22 62.05 62.00 62.10 1,100
11/10/22 13:12:17 61.90 61.86 61.95 52,000
11/10/22 13:11:25 61.98 61.90 61.97 1,552
11/10/22 13:11:25 62.00 61.91 62.00 1,000
11/10/22 13:11:18 61.9799 61.90 61.98 2,000
11/10/22 13:10:26 61.8399 61.76 61.84 2,000
11/10/22 13:08:19 61.60 61.52 61.65 1,100
11/10/22 13:05:42 61.355 61.33 61.38 1,057
11/10/22 13:03:12 61.20 61.12 61.20 4,800
11/10/22 13:02:41 61.0952 61.07 61.14 2,300
11/10/22 13:02:04 61.20 61.11 61.18 1,600
11/10/22 13:02:03 61.10 61.11 61.18 3,642
11/10/22 13:02:00 61.075 61.07 61.27 1,956
11/10/22 13:00:09 61.07 61.04 61.12 1,000
11/10/22 12:59:10 61.11 61.04 61.12 1,273
11/10/22 12:57:12 61.275 61.19 61.26 1,000
11/10/22 12:56:52 61.2386 61.16 61.24 1,000
11/10/22 12:55:31 61.1412 61.14 61.23 1,100
11/10/22 12:53:49 61.275 61.23 61.32 1,050
11/10/22 12:50:18 61.40 61.32 61.47 1,000
11/10/22 12:50:15 61.40 61.38 61.50 1,200
11/10/22 12:50:15 61.40 61.38 61.50 2,700
11/10/22 12:49:41 61.2913 61.23 61.38 7,500
11/10/22 12:48:19 61.2526 61.23 61.36 1,183
11/10/22 12:47:59 61.23 61.17 61.29 2,000
11/10/22 12:45:39 61.045 60.99 61.11 1,151
11/10/22 12:45:38 61.065 60.91 61.12 5,670
11/10/22 12:45:38 60.93 61.24 61.33 1,400
11/10/22 12:45:38 60.94 61.24 61.33 2,400
11/10/22 12:45:38 60.94 61.24 61.33 1,900
11/10/22 12:40:58 61.1404 61.14 61.21 1,000
11/10/22 12:39:13 61.11 61.06 61.16 1,600
11/10/22 12:39:13 61.11 61.06 61.16 1,100
11/10/22 12:39:07 61.085 61.03 61.14 1,000
11/10/22 12:33:27 61.07 61.09 61.14 1,900
11/10/22 12:31:58 61.21 61.23 61.36 16,600
11/10/22 12:29:39 61.4989 61.44 61.54 2,200
11/10/22 12:24:55 61.67 61.65 61.70 1,950
11/10/22 12:21:16 61.64 61.55 61.64 1,000
11/10/22 12:20:04 61.50 61.48 61.55 3,500
11/10/22 12:14:57 61.17 61.13 61.23 1,613
11/10/22 12:12:44 61.17 61.11 61.17 1,100
11/10/22 12:11:00 61.425 61.42 61.49 1,000
11/10/22 12:09:39 61.605 61.67 61.72 1,000
11/10/22 12:07:53 61.7894 61.71 61.79 1,000
11/10/22 12:05:40 61.56 61.53 61.61 1,500
11/10/22 12:02:53 61.69 61.66 61.72 3,800
11/10/22 12:02:53 61.69 61.66 61.72 1,000
11/10/22 12:00:25 61.70 61.67 61.73 1,000
11/10/22 11:59:54 61.75 61.71 61.78 1,500
11/10/22 11:57:26 61.716 61.69 61.80 3,000
11/10/22 11:54:57 61.76 61.72 61.80 1,300
11/10/22 11:54:14 61.78 61.72 61.84 1,000
11/10/22 11:45:11 61.335 61.29 61.38 1,500
11/10/22 11:45:00 61.31 61.29 61.38 1,401
11/10/22 11:44:12 61.4501 61.45 61.53 2,000
11/10/22 11:39:45 61.7737 61.73 61.81 1,140
11/10/22 11:35:57 61.72 61.72 61.81 1,000
11/10/22 11:35:57 61.7653 61.72 61.81 4,500
11/10/22 11:35:44 61.7325 61.70 61.81 1,093
11/10/22 11:31:29 61.9607 61.83 61.95 1,228
11/10/22 11:29:07 61.90 61.87 61.93 1,137
11/10/22 11:25:54 61.72 61.68 61.75 1,859
11/10/22 11:22:25 61.79 61.66 61.79 4,500
11/10/22 11:17:50 61.80 61.78 61.85 2,272
11/10/22 11:16:48 61.845 61.80 61.90 15,600
11/10/22 11:16:47 61.845 61.81 61.90 34,700
11/10/22 11:16:26 61.795 61.74 61.85 1,463
11/10/22 11:14:51 61.91 61.85 61.92 1,000
11/10/22 11:14:21 62.00 61.95 62.00 5,000
11/10/22 11:14:21 62.00 61.95 62.00 1,000
11/10/22 11:14:17 62.025 61.98 62.07 7,000
11/10/22 11:14:02 62.00 61.91 62.00 1,400
11/10/22 11:10:17 61.80 61.69 61.80 2,300
11/10/22 11:10:17 61.80 61.69 61.80 1,000
11/10/22 11:10:17 61.80 61.69 61.80 1,600
11/10/22 11:07:51 61.5719 61.54 61.69 1,400
11/10/22 11:07:06 61.635 61.58 61.69 1,000
11/10/22 11:06:43 61.5875 61.58 61.69 1,000
11/10/22 11:05:28 61.435 61.39 61.48 1,800
11/10/22 11:04:59 61.4399 61.38 61.44 1,000
11/10/22 11:04:47 61.5475 61.41 61.52 1,000
11/10/22 11:04:32 61.56 61.49 61.61 2,100
11/10/22 11:04:04 61.50 61.47 61.56 1,446
11/10/22 11:04:04 61.50 61.50 61.57 1,300
11/10/22 11:03:55 61.5332 61.50 61.54 2,000
11/10/22 11:03:12 61.443 61.38 61.50 2,000
11/10/22 11:02:53 61.485 61.51 61.65 1,000
11/10/22 11:02:50 61.72 61.57 61.65 1,882
11/10/22 11:02:28 61.70 61.67 61.79 2,000
11/10/22 11:02:23 61.66 61.66 61.79 8,000
11/10/22 11:01:49 61.50 61.41 61.50 1,000
11/10/22 11:01:04 61.25 61.23 61.36 38,000
11/10/22 10:59:12 61.26 61.15 61.28 1,000
11/10/22 10:58:44 61.0703 61.07 61.21 3,500
11/10/22 10:55:46 60.82 60.80 60.98 1,000
11/10/22 10:53:56 60.881 60.82 60.91 1,173
11/10/22 10:52:38 61.09 61.09 61.21 1,745
11/10/22 10:52:20 61.15 61.13 61.20 1,670
11/10/22 10:52:19 61.06 61.01 61.09 1,000
11/10/22 10:49:09 61.00 60.94 61.10 1,197
11/10/22 10:47:54 60.98 60.84 60.93 1,417
11/10/22 10:40:35 61.00 61.00 61.27 2,014
11/10/22 10:40:35 61.13 61.19 61.33 2,000
11/10/22 10:39:29 61.05 61.05 61.22 1,000
11/10/22 10:38:24 61.10 60.95 61.10 1,900
11/10/22 10:36:37 60.8177 60.79 60.87 3,000
11/10/22 10:36:28 60.83 60.83 60.92 2,600
11/10/22 10:34:56 60.99 60.80 61.00 1,000
11/10/22 10:33:57 60.70 60.62 60.78 1,500
11/10/22 10:32:33 60.42 60.38 60.57 1,000
11/10/22 10:32:31 60.475 60.38 60.57 10,000
11/10/22 10:32:27 60.5651 60.38 60.57 1,600
11/10/22 10:32:20 60.605 60.50 60.71 10,000
11/10/22 10:31:49 60.59 60.45 60.59 4,000
11/10/22 10:28:46 60.64 60.62 60.80 1,000
11/10/22 10:27:58 61.16 61.14 61.27 3,000
11/10/22 10:26:50 60.88 60.85 60.95 1,049
11/10/22 10:26:43 60.9428 60.89 61.00 1,000
11/10/22 10:26:38 61.015 60.94 61.09 3,000
11/10/22 10:26:28 61.01 60.98 61.12 1,506
11/10/22 10:25:01 61.48 61.42 61.65 1,000
11/10/22 10:25:00 61.45 61.42 61.65 2,500
11/10/22 10:24:51 61.67 61.36 61.54 1,200
11/10/22 10:24:51 61.66 61.36 61.54 1,000
11/10/22 10:23:17 61.425 61.30 61.55 1,000
11/10/22 10:23:00 61.25 61.17 61.33 1,000
11/10/22 10:21:29 61.00 61.00 61.21 1,000
11/10/22 10:18:39 61.00 60.80 61.00 1,100
11/10/22 10:16:59 60.465 60.22 60.58 1,700
11/10/22 10:16:57 60.40 60.22 60.58 1,500
11/10/22 10:16:52 60.58 60.22 60.58 1,200
11/10/22 10:15:31 60.7895 60.71 60.95 4,500
11/10/22 10:15:11 60.8201 60.82 60.95 1,000
11/10/22 10:14:52 61.045 60.96 61.13 1,000
11/10/22 10:12:27 61.12 61.12 61.33 1,000
11/10/22 10:12:12 61.4093 61.34 61.50 1,800
11/10/22 10:11:27 61.325 61.19 61.46 1,900
11/10/22 10:11:00 61.2652 61.15 61.35 1,900
11/10/22 10:09:48 61.05 61.05 61.15 1,000
11/10/22 10:09:27 61.2024 61.20 61.36 1,900
11/10/22 10:08:57 61.2701 61.27 61.48 1,500
11/10/22 10:08:12 61.585 61.49 61.68 1,100
11/10/22 10:08:06 61.4894 61.49 61.75 2,000
11/10/22 10:06:44 61.75 61.70 61.87 1,000
11/10/22 10:05:54 61.90 61.75 62.05 1,800
11/10/22 10:05:23 61.66 61.70 61.95 1,900
11/10/22 10:05:07 61.99 61.92 62.06 1,048
11/10/22 10:05:07 61.94 62.06 62.27 1,000
11/10/22 10:03:42 62.26 62.30 62.51 1,500
11/10/22 10:03:12 62.53 62.45 62.61 1,100
11/10/22 10:02:58 62.575 62.49 62.66 1,100
11/10/22 10:02:26 62.6101 62.61 62.86 4,900
11/10/22 10:02:24 62.61 62.61 62.86 1,400
11/10/22 10:02:11 62.768 62.59 62.78 5,000
11/10/22 10:02:06 62.50 62.51 62.76 2,900
11/10/22 10:02:05 62.64 62.69 62.85 2,000
11/10/22 10:01:59 62.8499 62.65 62.85 1,000
11/10/22 10:01:43 62.69 62.64 62.74 1,800
11/10/22 10:01:42 62.69 62.64 62.74 2,200
11/10/22 10:01:10 62.93 62.73 62.93 1,000
11/10/22 10:00:51 62.6751 62.56 62.72 1,000
11/10/22 10:00:33 62.5825 62.48 62.67 1,506
11/10/22 10:00:17 62.75 62.64 62.80 1,000
11/10/22 10:00:11 62.75 62.58 62.79 1,000
11/10/22 10:00:03 62.42 62.30 62.40 1,900
11/10/22 10:00:03 62.40 62.30 62.40 1,200
11/10/22 09:59:52 62.31 62.20 62.40 1,195
11/10/22 09:59:51 62.405 62.21 62.40 1,300
11/10/22 09:59:39 62.305 62.21 62.40 1,500
11/10/22 09:59:39 62.305 62.21 62.40 1,000
11/10/22 09:59:04 62.14 62.01 62.24 1,361
11/10/22 09:58:30 62.215 62.13 62.30 1,000
11/10/22 09:58:28 62.298 62.13 62.30 1,100
11/10/22 09:58:27 62.23 62.06 62.23 1,100
11/10/22 09:58:18 62.0735 62.06 62.23 1,000
11/10/22 09:57:30 62.09 62.04 62.18 1,100
11/10/22 09:57:23 62.10 62.01 62.09 1,200
11/10/22 09:57:23 62.10 62.01 62.09 1,000
11/10/22 09:57:13 61.9407 61.89 62.00 1,200
11/10/22 09:57:01 61.90 61.89 62.00 1,144
11/10/22 09:57:01 61.99 61.89 61.99 1,300
11/10/22 09:53:30 62.0085 61.95 62.15 3,000
11/10/22 09:53:27 62.0504 61.95 62.15 3,000
11/10/22 09:52:00 61.949 61.83 62.07 1,000
11/10/22 09:51:17 62.2099 61.86 62.21 1,000
11/10/22 09:51:16 62.035 61.86 62.21 2,000
11/10/22 09:50:13 61.65 61.64 61.83 1,091
11/10/22 09:49:45 61.935 61.80 62.07 1,000
11/10/22 09:46:13 61.835 61.70 61.97 2,000
11/10/22 09:45:03 61.53 61.53 61.76 2,000
11/10/22 09:44:11 62.00 61.72 61.94 1,303
11/10/22 09:43:12 61.67 61.37 61.79 1,900
11/10/22 09:42:57 61.32 61.11 61.53 2,400
11/10/22 09:42:36 61.04 60.79 61.04 1,000
11/10/22 09:42:29 60.96 60.78 60.97 1,456
11/10/22 09:41:41 61.60 61.61 61.98 2,900
11/10/22 09:41:20 61.7001 61.70 62.06 1,000
11/10/22 09:41:20 61.7092 61.70 62.06 1,100
11/10/22 09:41:18 61.74 61.62 62.06 1,100
11/10/22 09:41:16 61.65 61.65 62.06 1,000
11/10/22 09:41:11 61.80 61.80 61.98 1,200
11/10/22 09:41:10 62.00 62.02 62.29 23,500
11/10/22 09:41:10 62.00 62.02 62.29 1,400
11/10/22 09:41:10 62.02 62.02 62.29 1,000
11/10/22 09:41:10 62.02 62.02 62.29 1,400
11/10/22 09:41:10 62.02 62.02 62.29 1,500
11/10/22 09:41:08 62.02 62.02 62.30 1,000
11/10/22 09:41:08 62.02 62.02 62.30 1,100
11/10/22 09:41:02 62.15 62.15 62.55 1,000
11/10/22 09:40:55 62.345 62.35 62.55 1,000
11/10/22 09:40:46 62.58 62.58 62.94 1,000
11/10/22 09:39:59 62.82 62.82 63.20 1,900
11/10/22 09:39:02 63.1213 62.86 63.13 1,000
11/10/22 09:38:47 63.145 62.95 63.34 1,400
11/10/22 09:38:26 63.5149 63.46 63.70 2,100
11/10/22 09:38:13 63.3075 63.17 63.38 1,000
11/10/22 09:37:34 63.41 63.29 63.53 3,700
11/10/22 09:37:08 63.085 62.94 63.23 1,300
11/10/22 09:37:08 63.085 62.94 63.23 2,000
11/10/22 09:37:07 63.00 62.83 63.00 1,500
11/10/22 09:36:40 63.4649 63.21 63.48 1,000
11/10/22 09:36:31 63.22 63.21 63.49 1,390
11/10/22 09:36:24 63.44 63.20 63.50 2,000
11/10/22 09:36:17 63.03 62.85 63.13 1,000
11/10/22 09:35:15 62.7004 62.48 62.88 1,000
11/10/22 09:34:53 62.8525 62.46 62.88 1,000
11/10/22 09:33:47 61.78 61.47 62.09 1,905
11/10/22 09:33:45 61.7085 61.28 61.73 2,000
11/10/22 09:32:54 61.81 61.74 62.27 1,340
11/10/22 09:32:44 62.15 61.72 62.27 1,800
11/10/22 09:32:44 61.72 61.72 62.27 1,900
11/10/22 09:32:43 61.72 61.72 62.27 1,900
11/10/22 09:32:43 61.995 61.72 62.27 2,524
11/10/22 09:32:42 61.94 61.88 62.27 1,828
11/10/22 09:32:34 62.25 62.00 62.30 1,000
11/10/22 09:32:31 62.00 61.70 62.16 2,000
11/10/22 09:32:31 62.00 61.70 62.16 1,600
11/10/22 09:32:16 61.83 61.71 62.30 1,085
11/10/22 09:32:15 62.03 62.03 62.30 2,000
11/10/22 09:32:00 62.29 62.02 62.29 4,000
11/10/22 09:31:45 62.5456 62.50 62.72 2,000
11/10/22 09:31:44 62.6334 62.50 62.76 1,000
11/10/22 09:31:38 62.61 62.52 62.84 1,003
11/10/22 09:31:38 62.78 62.50 62.78 4,000
11/10/22 09:31:25 62.77 62.23 62.78 4,000
11/10/22 09:31:09 62.50 62.50 62.65 1,199
11/10/22 09:31:06 62.6386 62.53 62.77 1,100
11/10/22 09:30:48 63.2415 63.11 63.39 2,500
11/10/22 09:30:17 63.43 63.20 63.45 2,368
11/10/22 09:30:16 63.225 63.01 63.44 1,000
11/10/22 09:30:04 63.41 63.41 63.60 1,414
11/10/22 09:30:03 63.50 63.41 63.60 6,643
11/10/22 09:30:03 63.50 63.29 63.50 3,900
11/10/22 09:30:02 63.50 63.29 63.50 3,193
11/10/22 09:30:02 63.50 62.91 63.00 1,000
11/10/22 09:30:02 63.50 62.91 63.00 1,300
11/10/22 09:30:02 63.00 62.91 63.00 1,300
11/10/22 09:30:02 63.00 62.91 63.00 1,900
11/10/22 09:30:02 63.00 62.91 63.00 10,300
11/10/22 09:30:02 63.00 62.91 63.00 19,200
11/10/22 09:30:02 63.00 62.91 63.00 1,000
11/10/22 09:30:02 63.00 62.91 63.00 2,000
11/10/22 09:30:02 63.00 62.91 63.00 1,000
11/10/22 09:30:02 63.00 62.91 63.00 10,000
11/10/22 09:30:01 62.99 62.91 63.00 206,199
11/10/22 09:30:01 63.00 62.75 62.90 1,000
11/10/22 09:30:01 62.905 62.75 62.90 1,000
11/10/22 09:30:00 62.8549 62.62 62.91 1,100
11/10/22 09:30:00 62.93 62.62 62.91 202,000
11/10/22 09:27:40 62.80 62.50 63.57 1,100
11/10/22 09:25:41 62.55 63.10 63.58 1,200
11/10/22 09:25:38 63.11 63.10 63.59 1,009
11/10/22 09:14:58 64.40 64.21 64.40 1,300
11/10/22 08:58:20 64.38 64.00 64.38 1,000
11/10/22 08:52:11 64.00 64.00 64.38 3,000
11/10/22 08:48:06 64.20 64.00 64.20 1,600
11/10/22 08:40:08 63.44 63.44 63.60 2,000
11/10/22 08:32:02 63.00 62.50 63.00 15,000
11/10/22 08:32:02 63.00 62.50 63.00 10,100
11/10/22 08:32:02 63.00 62.50 63.00 1,000
11/10/22 08:32:01 63.00 62.50 63.00 1,000
11/10/22 08:32:01 63.00 62.50 63.00 1,000
11/10/22 08:31:47 63.00 60.80 63.00 1,100
11/09/22 17:19:15 61.11 61.11 61.33 1,000
11/09/22 16:00:01 61.00 60.76 61.31 126,400
11/09/22 16:00:01 60.98 60.77 61.17 126,837
11/09/22 16:00:00 60.98 60.94 60.98 2,815
11/09/22 15:59:55 60.98 60.94 60.98 1,225
11/09/22 15:59:18 61.00 60.99 61.01 1,184
11/09/22 15:59:05 61.00 60.99 61.00 1,100
11/09/22 15:58:41 60.995 60.99 61.00 1,000
11/09/22 15:58:30 61.01 61.01 61.02 1,000
11/09/22 15:58:11 61.00 60.99 61.00 1,200
11/09/22 15:56:53 60.99 60.97 61.00 1,947
11/09/22 15:55:44 60.94 60.91 60.95 2,166
11/09/22 15:54:50 60.95 60.98 61.03 3,812
11/09/22 15:54:40 60.96 60.90 60.95 1,140
11/09/22 15:52:09 60.97 60.96 61.00 1,300
11/09/22 15:50:47 61.1741 61.15 61.21 3,800
11/09/22 15:50:40 61.09 61.12 61.15 1,768
11/09/22 15:50:40 61.14 61.02 61.03 3,400
11/09/22 15:50:40 61.14 61.02 61.03 1,400
11/09/22 15:50:40 61.14 61.02 61.03 1,400
11/09/22 15:50:00 61.00 60.93 61.05 6,587
11/09/22 15:48:25 60.9563 60.94 60.99 3,800
11/09/22 15:47:44 60.91 60.89 60.93 1,276
11/09/22 15:45:35 60.99 60.98 61.00 1,305
11/09/22 15:43:27 60.91 60.91 61.00 1,056
11/09/22 15:43:27 60.85 60.96 61.00 16,900
11/09/22 15:42:58 60.99 60.99 61.04 1,793
11/09/22 15:42:41 61.00 60.92 60.99 1,500
11/09/22 15:41:34 60.81 60.78 60.82 1,424
11/09/22 15:37:44 60.8699 60.84 60.87 1,100
11/09/22 15:29:23 60.75 60.70 60.75 1,300
11/09/22 15:26:19 60.655 60.59 60.64 1,213
11/09/22 15:15:12 60.455 60.43 60.49 1,500
11/09/22 15:13:45 60.47 60.49 60.56 7,200
11/09/22 15:13:45 60.49 60.49 60.56 1,149
11/09/22 15:09:39 60.74 60.73 60.77 1,202
11/09/22 15:08:29 60.7375 60.67 60.76 1,000
11/09/22 15:08:29 60.7375 60.67 60.76 1,600
11/09/22 15:08:13 60.64 60.65 60.72 9,500
11/09/22 15:05:27 60.58 60.56 60.62 15,000
11/09/22 15:05:09 60.59 60.56 60.62 1,500
11/09/22 14:45:19 60.2847 60.24 60.34 1,100
11/09/22 14:41:56 60.24 60.22 60.28 1,100
11/09/22 14:39:14 60.02 60.02 60.06 1,639
11/09/22 14:39:13 59.97 60.02 60.06 3,500
11/09/22 14:39:12 60.05 60.02 60.06 1,589
11/09/22 14:38:23 60.415 60.40 60.43 1,200
11/09/22 14:28:27 60.84 60.80 60.85 1,200
11/09/22 14:23:25 60.75 60.70 60.76 1,065
11/09/22 14:21:24 60.855 60.81 60.87 1,632
11/09/22 14:14:16 60.70 60.61 60.72 1,400
11/09/22 14:14:16 60.65 60.60 60.67 2,800
11/09/22 14:14:14 60.635 60.60 60.67 2,671
11/09/22 14:14:14 60.54 60.61 60.65 4,700
11/09/22 14:04:44 60.33 60.31 60.35 2,100
11/09/22 14:00:33 60.3396 60.33 60.37 1,300
11/09/22 14:00:18 60.41 60.40 60.44 1,100
11/09/22 13:59:17 60.35 60.31 60.34 1,400
11/09/22 13:59:17 60.35 60.31 60.34 6,800
11/09/22 13:58:03 60.255 60.23 60.29 1,642
11/09/22 13:54:39 60.36 60.36 60.38 1,594
11/09/22 13:54:35 60.40 60.38 60.41 1,001
11/09/22 13:51:22 60.4901 60.49 60.53 2,000
11/09/22 13:49:17 60.53 60.53 60.55 1,900
11/09/22 13:39:10 60.51 60.47 60.53 1,043
11/09/22 13:37:09 60.47 60.36 60.44 1,425
11/09/22 13:35:27 60.45 60.42 60.48 1,300
11/09/22 13:33:05 60.57 60.54 60.58 1,195
11/09/22 13:30:24 60.67 60.65 60.69 1,128
11/09/22 13:30:23 60.61 60.68 60.71 2,300
11/09/22 13:26:26 60.71 60.63 60.69 1,201
11/09/22 13:25:28 60.59 60.59 60.61 2,800
11/09/22 13:15:54 60.82 60.82 60.89 1,803
11/09/22 13:13:28 60.87 60.86 60.98 2,403
11/09/22 13:13:27 60.84 60.94 60.99 2,600
11/09/22 13:05:18 60.9354 60.91 60.98 2,500
11/09/22 13:02:16 61.02 60.95 61.10 1,358
11/09/22 13:01:34 61.07 61.01 61.09 1,500
11/09/22 12:59:58 61.055 60.99 61.07 1,022
11/09/22 12:48:23 60.78 60.75 60.81 1,149
11/09/22 12:44:27 60.72 60.73 60.81 1,300
11/09/22 12:43:03 60.87 60.81 60.87 1,500
11/09/22 12:41:41 60.87 60.84 60.90 1,257
11/09/22 12:40:48 60.8991 60.85 60.95 1,200
11/09/22 12:40:05 60.87 60.80 60.87 1,000
11/09/22 12:32:27 60.88 60.81 60.97 2,178
11/09/22 12:32:27 60.80 60.90 60.97 1,800
11/09/22 12:31:35 60.934 60.89 60.95 1,000
11/09/22 12:23:36 60.7301 60.68 60.77 3,500
11/09/22 12:16:06 61.10 61.08 61.12 1,000
11/09/22 12:15:56 61.10 61.08 61.12 2,100
11/09/22 12:12:57 61.2775 61.23 61.29 1,178
11/09/22 12:12:01 61.24 61.20 61.25 2,300
11/09/22 12:11:28 61.175 61.14 61.21 2,700
11/09/22 12:10:04 61.12 61.15 61.18 2,533
11/09/22 12:08:58 61.145 61.12 61.17 1,000
11/09/22 12:04:24 61.35 61.33 61.36 1,383
11/09/22 12:03:37 61.27 61.23 61.31 1,000
11/09/22 11:56:15 61.3001 61.30 61.36 2,000
11/09/22 11:56:08 61.34 61.30 61.38 1,000
11/09/22 11:55:48 61.39 61.34 61.44 2,000
11/09/22 11:55:19 61.4299 61.36 61.43 3,500
11/09/22 11:54:20 61.314 61.24 61.36 2,000
11/09/22 11:52:51 61.44 61.35 61.49 1,039
11/09/22 11:50:56 61.3999 61.29 61.40 1,000
11/09/22 11:50:50 61.2999 61.23 61.30 4,000
11/09/22 11:50:26 61.2554 61.22 61.30 1,100
11/09/22 11:48:49 61.10 61.00 61.10 2,600
11/09/22 11:48:34 61.0191 60.94 61.02 1,600
11/09/22 11:47:45 61.0442 61.02 61.10 2,600
11/09/22 11:47:25 61.0899 61.02 61.09 1,000
11/09/22 11:46:18 61.09 61.05 61.13 1,000
11/09/22 11:46:07 61.0847 61.05 61.13 1,000
11/09/22 11:45:53 61.1784 61.10 61.18 1,200
11/09/22 11:45:25 61.21 61.17 61.24 2,100
11/09/22 11:44:13 61.075 61.03 61.12 1,100
11/09/22 11:41:28 61.00 60.85 60.96 7,100
11/09/22 11:37:33 60.955 60.92 60.99 1,127
11/09/22 11:30:15 61.1338 61.08 61.19 1,000
11/09/22 11:30:03 61.12 61.08 61.20 1,303
11/09/22 11:28:42 61.275 61.24 61.31 1,400
11/09/22 11:26:50 61.28 61.25 61.31 7,000
11/09/22 11:26:40 61.2883 61.26 61.31 1,600
11/09/22 11:26:09 61.3238 61.22 61.29 1,600
11/09/22 11:25:37 61.29 61.21 61.37 3,300
11/09/22 11:25:05 61.32 61.28 61.36 3,300
11/09/22 11:23:03 61.22 61.16 61.24 1,088
11/09/22 11:21:53 61.199 61.12 61.20 1,000
11/09/22 11:17:45 60.96 60.88 61.02 1,127
11/09/22 11:16:46 60.95 60.90 61.00 3,300
11/09/22 11:16:24 61.085 61.07 61.10 3,300
11/09/22 11:12:39 61.12 61.05 61.14 1,200
11/09/22 11:12:04 61.13 61.05 61.16 1,199
11/09/22 11:11:40 61.1293 61.11 61.15 1,600
11/09/22 11:10:13 61.0563 61.01 61.11 2,000
11/09/22 11:10:11 61.09 61.01 61.13 1,000
11/09/22 11:09:35 61.08 61.09 61.16 1,056
11/09/22 11:07:57 61.07 61.00 61.11 5,300
11/09/22 11:07:32 61.1558 61.17 61.21 1,000
11/09/22 11:07:18 61.1499 61.06 61.15 1,000
11/09/22 11:03:26 61.005 60.96 61.05 1,069
11/09/22 11:03:11 61.0279 60.99 61.09 1,000
11/09/22 11:02:55 61.12 61.05 61.12 5,000
11/09/22 11:02:49 61.05 61.00 61.07 3,056
11/09/22 11:02:48 61.00 60.92 60.99 2,500
11/09/22 11:02:48 61.00 60.92 60.99 2,500
11/09/22 11:02:48 61.00 60.92 60.99 17,100
11/09/22 11:02:48 61.00 60.92 60.99 1,500
11/09/22 11:02:48 61.00 60.92 60.99 2,200
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:00:32 60.64 60.60 60.68 1,300
11/09/22 11:00:32 60.64 60.60 60.68 1,000
11/09/22 11:00:14 60.60 60.51 60.60 1,500
11/09/22 10:58:00 60.19 60.19 60.31 1,000
11/09/22 10:57:38 60.34 60.19 60.33 1,015
11/09/22 10:55:30 60.46 60.45 60.48 1,042
11/09/22 10:54:25 60.36 60.29 60.43 1,300
11/09/22 10:52:24 60.40 60.28 60.43 1,076
11/09/22 10:48:39 60.5993 60.56 60.66 2,800
11/09/22 10:47:51 60.56 60.46 60.56 1,700
11/09/22 10:43:39 60.4862 60.45 60.54 3,400
11/09/22 10:43:37 60.495 60.45 60.54 1,500
11/09/22 10:41:50 60.435 60.36 60.51 1,300
11/09/22 10:41:05 60.57 60.47 60.61 1,063
11/09/22 10:40:49 60.62 60.55 60.69 6,300
11/09/22 10:37:57 60.28 60.19 60.28 1,100
11/09/22 10:37:17 60.03 59.98 60.08 1,800
11/09/22 10:37:17 60.03 59.98 60.08 10,900
11/09/22 10:36:35 60.03 59.98 60.08 18,700
11/09/22 10:35:01 60.10 59.98 60.11 1,173
11/09/22 10:34:55 60.10 60.03 60.17 2,000
11/09/22 10:34:41 60.08 60.04 60.20 1,900
11/09/22 10:34:41 60.12 60.04 60.20 19,000
11/09/22 10:34:41 60.08 60.04 60.20 1,800
11/09/22 10:34:41 60.12 60.04 60.20 2,300
11/09/22 10:32:45 60.33 60.25 60.39 1,164
11/09/22 10:26:39 60.82 60.76 60.88 1,300
11/09/22 10:26:19 60.92 60.81 60.99 1,095
11/09/22 10:25:48 60.855 60.81 60.90 2,000
11/09/22 10:25:43 60.8934 60.81 60.90 1,000
11/09/22 10:22:58 60.765 60.72 60.81 1,500
11/09/22 10:22:42 60.75 60.68 60.76 1,462
11/09/22 10:22:42 60.75 60.70 60.76 1,000
11/09/22 10:20:38 60.70 60.60 60.70 2,600
11/09/22 10:20:38 60.70 60.60 60.70 3,600
11/09/22 10:19:01 60.50 60.42 60.50 2,200
11/09/22 10:18:49 60.385 60.28 60.49 1,326
11/09/22 10:16:00 60.575 60.51 60.64 3,200
11/09/22 10:15:27 60.60 60.50 60.60 1,365
11/09/22 10:15:27 60.60 60.52 60.60 1,600
11/09/22 10:14:01 60.285 60.22 60.35 1,500
11/09/22 10:13:46 60.265 60.18 60.28 1,100
11/09/22 10:12:47 60.05 59.99 60.12 1,275
11/09/22 10:12:35 60.00 59.95 60.05 6,900
11/09/22 10:09:32 60.4641 60.42 60.56 3,800
11/09/22 10:09:32 60.49 60.42 60.56 3,950
11/09/22 10:07:15 60.86 60.86 60.94 3,100
11/09/22 10:07:08 60.9021 60.86 60.94 1,100
11/09/22 10:05:53 60.805 60.74 60.87 1,100
11/09/22 10:04:36 60.595 60.51 60.68 1,100
11/09/22 10:04:18 60.6671 60.62 60.76 3,800
11/09/22 10:03:44 60.655 60.61 60.70 1,000
11/09/22 10:03:26 60.50 60.47 60.59 1,500
11/09/22 10:02:07 60.36 60.29 60.43 2,000
11/09/22 09:59:56 60.27 60.26 60.37 1,000
11/09/22 09:58:55 60.48 60.37 60.49 4,900
11/09/22 09:58:52 60.4305 60.35 60.46 1,000
11/09/22 09:58:46 60.46 60.33 60.46 2,000
11/09/22 09:56:54 60.435 60.37 60.50 2,800
11/09/22 09:53:03 60.00 60.00 60.15 1,400
11/09/22 09:52:56 60.085 60.00 60.15 1,216
11/09/22 09:51:31 60.00 60.02 60.15 1,400
11/09/22 09:50:45 60.00 60.00 60.16 2,500
11/09/22 09:49:38 59.9618 59.96 60.17 5,000
11/09/22 09:49:16 60.10 59.95 60.10 1,000
11/09/22 09:49:03 60.00 59.95 60.19 1,743
11/09/22 09:49:03 60.00 60.06 60.30 4,800
11/09/22 09:49:03 60.00 60.06 60.30 1,200
11/09/22 09:49:03 60.00 60.06 60.30 1,000
11/09/22 09:49:03 60.00 60.06 60.30 2,000
11/09/22 09:49:02 60.00 60.06 60.30 2,200
11/09/22 09:43:40 59.8075 59.80 59.99 1,000
11/09/22 09:43:33 59.78 59.78 59.99 2,700
11/09/22 09:42:05 60.00 59.82 59.97 2,200
11/09/22 09:42:04 60.035 59.82 59.97 2,700
11/09/22 09:41:54 59.75 59.77 59.97 1,500
11/09/22 09:40:28 60.00 59.84 60.08 1,017
11/09/22 09:40:07 59.70 59.81 59.93 1,000
11/09/22 09:39:11 59.7152 59.63 59.84 2,000
11/09/22 09:38:06 59.25 59.10 59.40 1,200
11/09/22 09:36:14 59.2816 59.12 59.51 1,000
11/09/22 09:34:50 59.12 58.78 59.10 1,200
11/09/22 09:34:42 59.31 58.69 59.10 1,833
11/09/22 09:34:36 59.37 59.24 59.77 1,000
11/09/22 09:33:16 60.02 59.85 60.19 1,383
11/09/22 09:32:58 59.18 58.87 59.22 1,012
11/09/22 09:32:57 59.00 58.61 58.95 7,500
11/09/22 09:32:57 59.00 58.61 58.95 1,400
11/09/22 09:32:57 58.95 58.61 58.95 1,200
11/09/22 09:31:50 58.67 58.23 58.67 1,200
11/09/22 09:31:46 58.33 58.37 58.67 3,300
11/09/22 09:31:46 58.2223 58.37 58.67 1,500
11/09/22 09:31:41 58.6699 58.35 58.67 2,000
11/09/22 09:31:28 58.5629 58.33 58.67 1,000
11/09/22 09:30:49 58.85 58.82 59.22 1,100
11/09/22 09:30:21 59.18 59.18 59.51 2,000
11/09/22 09:30:01 59.18 59.18 59.26 1,000
11/09/22 09:30:00 59.25 59.01 59.57 56,900
11/09/22 08:22:42 60.756 60.75 61.50 1,000
11/08/22 16:35:59 61.12 61.12 61.50 37,900
11/08/22 16:00:12 61.12 59.56 61.80 1,300
11/08/22 16:00:11 61.12 59.56 61.80 1,100
11/08/22 16:00:02 61.12 61.03 61.25 100,300
11/08/22 16:00:01 61.10 61.03 61.25 95,190
11/08/22 16:00:00 61.10 61.05 61.12 1,700
11/08/22 16:00:00 61.10 61.05 61.12 1,600
11/08/22 16:00:00 61.12 61.09 61.12 4,279
11/08/22 15:59:52 61.10 61.10 61.14 1,371
11/08/22 15:59:49 61.07 61.04 61.07 1,100
11/08/22 15:59:47 61.04 61.04 61.06 1,200
11/08/22 15:59:16 61.165 61.16 61.17 1,600
11/08/22 15:59:11 61.17 61.16 61.22 1,157
11/08/22 15:59:06 61.16 61.14 61.15 2,000
11/08/22 15:58:40 61.125 61.12 61.13 1,050
11/08/22 15:58:40 61.13 61.11 61.13 1,500
11/08/22 15:58:32 61.1001 61.10 61.12 1,000
11/08/22 15:58:30 61.121 61.12 61.15 2,500
11/08/22 15:58:27 61.1803 61.16 61.20 1,500
11/08/22 15:57:54 61.33 61.33 61.35 1,800
11/08/22 15:56:36 61.365 61.35 61.38 2,500
11/08/22 15:55:35 61.385 61.38 61.42 1,200
11/08/22 15:55:06 61.34 61.34 61.39 2,310
11/08/22 15:54:50 61.3075 61.34 61.39 5,613
11/08/22 15:54:40 61.34 61.31 61.35 1,340
11/08/22 15:54:37 61.38 61.36 61.41 1,077
11/08/22 15:54:30 61.39 61.38 61.42 4,159
11/08/22 15:54:30 61.405 61.38 61.42 1,547
11/08/22 15:53:15 61.4199 61.40 61.42 2,300
11/08/22 15:52:23 61.39 61.38 61.40 1,099
11/08/22 15:51:27 61.41 61.39 61.43 3,345
11/08/22 15:50:21 61.42 61.36 61.45 3,664
11/08/22 15:50:04 61.49 61.35 61.39 1,037
11/08/22 15:50:02 61.47 61.39 61.46 2,068
11/08/22 15:49:33 61.52 61.52 61.54 1,232
11/08/22 15:47:07 61.66 61.64 61.66 1,010
11/08/22 15:46:12 61.66 61.66 61.68 1,600
11/08/22 15:45:36 61.62 61.60 61.63 3,650
11/08/22 15:45:32 61.59 61.57 61.61 1,000
11/08/22 15:45:19 61.57 61.57 61.61 1,800
11/08/22 15:44:26 61.51 61.51 61.55 4,641
11/08/22 15:43:00 61.51 61.47 61.51 1,400
11/08/22 15:43:00 61.5099 61.47 61.51 1,369
11/08/22 15:42:23 61.56 61.56 61.58 1,400
11/08/22 15:42:10 61.565 61.55 61.58 1,093
11/08/22 15:41:35 61.54 61.51 61.55 4,201

*** missing data
11/11/22 15:17:22 64.00 63.99 64.06 1,000
11/11/22 15:13:11 64.27 64.26 64.33 1,000
11/11/22 15:10:09 64.08 64.00 64.07 3,100
11/11/22 15:10:06 64.01 64.00 64.07 1,365
11/11/22 15:09:59 63.975 63.94 64.01 2,000
11/11/22 15:09:44 63.99 63.99 64.10 3,448
11/11/22 15:09:35 64.11 64.08 64.15 1,576
11/11/22 15:09:19 64.2443 64.22 64.29 1,500
11/11/22 15:08:42 64.26 64.31 64.33 1,300
11/11/22 15:08:27 64.32 64.31 64.38 1,180
11/11/22 15:08:24 64.39 64.34 64.39 1,000
11/11/22 15:07:58 64.38 64.26 64.38 1,000
11/11/22 15:07:34 64.40 64.35 64.45 5,000
11/11/22 15:07:21 64.3692 64.35 64.41 1,000
11/11/22 15:07:04 64.38 64.36 64.45 1,000
11/11/22 15:06:18 64.63 64.67 64.78 1,900
11/11/22 15:05:30 64.845 64.82 64.87 1,000
11/11/22 15:03:09 65.04 65.01 65.07 1,000
11/11/22 15:01:41 65.015 64.98 65.04 1,140
11/11/22 15:01:30 64.971 64.97 65.02 1,500
11/11/22 15:01:13 65.00 64.98 65.02 2,060
11/11/22 14:59:39 65.1467 65.06 65.15 1,000
11/11/22 14:58:28 65.14 65.14 65.24 10,000
11/11/22 14:55:57 65.205 65.14 65.25 1,172
11/11/22 14:55:41 65.205 65.16 65.25 1,214
11/11/22 14:54:55 65.2079 65.19 65.22 1,000
11/11/22 14:52:22 65.33 65.29 65.34 1,202
11/11/22 14:51:53 65.25 65.23 65.27 1,000
11/11/22 14:50:32 65.46 65.43 65.47 1,290
11/11/22 14:50:16 65.58 65.52 65.58 2,000
11/11/22 14:49:51 65.5219 65.52 65.58 1,100
11/11/22 14:49:17 65.61 65.52 65.59 1,454
11/11/22 14:47:44 65.65 65.61 65.69 1,000
11/11/22 14:47:26 65.6333 65.63 65.73 1,000
11/11/22 14:46:33 65.5605 65.52 65.60 1,500
11/11/22 14:46:27 65.565 65.53 65.61 1,000
11/11/22 14:46:27 65.6301 65.63 65.68 1,600
11/11/22 14:46:25 65.675 65.65 65.70 2,000
11/11/22 14:46:06 65.695 65.64 65.75 1,200
11/11/22 14:46:03 65.64 65.64 65.75 1,302
11/11/22 14:46:03 65.72 65.68 65.76 10,000
11/11/22 14:44:50 65.835 65.79 65.88 1,456
11/11/22 14:44:28 65.625 65.60 65.65 2,000
11/11/22 14:44:20 65.775 65.75 65.80 3,000
11/11/22 14:44:17 65.875 65.85 65.90 3,000
11/11/22 14:44:15 65.8749 65.85 65.90 3,000
11/11/22 14:43:27 65.58 65.59 65.65 1,049
11/11/22 14:43:25 65.6806 65.68 65.69 1,300
11/11/22 14:43:25 65.685 65.68 65.69 1,300
11/11/22 14:39:39 65.51 65.46 65.51 1,236
11/11/22 14:39:38 65.50 65.46 65.49 1,400
11/11/22 14:38:15 65.355 65.34 65.37 11,600
11/11/22 14:30:12 65.2799 65.23 65.28 1,000
11/11/22 14:29:09 65.17 65.17 65.23 1,316
11/11/22 14:28:22 65.19 65.19 65.22 1,430
11/11/22 14:28:20 65.16 65.16 65.19 14,250
11/11/22 14:28:20 65.14 64.98 65.00 1,900
11/11/22 14:28:20 65.12 64.98 65.00 1,000
11/11/22 14:28:20 65.03 64.98 65.00 2,000
11/11/22 14:28:20 65.01 64.98 65.00 1,300
11/11/22 14:28:20 65.02 64.98 65.00 1,000
11/11/22 14:28:20 65.00 64.98 65.00 2,000
11/11/22 14:28:20 65.00 64.98 65.00 1,000
11/11/22 14:28:20 65.00 64.98 65.00 16,800
11/11/22 14:28:20 64.99 64.98 65.00 1,100
11/11/22 14:28:20 64.99 64.98 65.00 1,200
11/11/22 14:28:20 64.99 64.98 65.00 1,000
11/11/22 14:28:19 65.00 64.98 65.00 2,000
11/11/22 14:28:19 65.00 64.98 65.00 2,000
11/11/22 14:28:19 65.00 64.96 64.99 9,000
11/11/22 14:28:19 65.00 64.96 64.99 1,600
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,900
11/11/22 14:28:19 65.00 64.96 64.99 1,400
11/11/22 14:28:19 65.00 64.96 64.99 4,800
11/11/22 14:28:19 65.00 64.96 64.99 8,100
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,500
11/11/22 14:28:19 65.00 64.96 64.99 7,500
11/11/22 14:28:19 65.00 64.96 64.99 1,700
11/11/22 14:28:19 65.00 64.96 64.99 1,200
11/11/22 14:28:19 65.00 64.96 64.99 2,000
11/11/22 14:28:19 65.00 64.96 64.99 1,900
11/11/22 14:28:19 65.00 64.96 64.99 2,000
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:19 65.00 64.96 64.99 1,600
11/11/22 14:28:19 65.00 64.96 64.99 1,000
11/11/22 14:28:12 64.98 64.96 65.00 2,448
11/11/22 14:26:48 64.9291 64.91 64.95 1,000
11/11/22 14:25:09 64.853 64.84 64.88 3,500
11/11/22 14:23:32 64.80 64.78 64.84 1,000
11/11/22 14:22:21 64.8899 64.83 64.89 1,000
11/11/22 14:21:01 64.7899 64.73 64.79 1,500
11/11/22 14:17:55 64.6001 64.60 64.66 1,900
11/11/22 14:16:46 64.70 64.69 64.78 1,801
11/11/22 14:14:26 64.8095 64.75 64.81 1,000
11/11/22 14:02:17 64.76 64.76 64.83 1,175
11/11/22 14:02:04 64.8208 64.79 64.84 1,000
11/11/22 14:00:14 64.75 64.75 64.81 1,000
11/11/22 13:59:11 64.74 64.74 64.81 1,500
11/11/22 13:57:42 64.835 64.80 64.85 1,000
11/11/22 13:57:42 64.81 64.83 64.88 1,400
11/11/22 13:56:23 64.77 64.70 64.77 2,000
11/11/22 13:52:31 64.72 64.70 64.74 1,184
11/11/22 13:51:40 64.6946 64.68 64.73 1,000
11/11/22 13:51:26 64.69 64.68 64.73 1,126
11/11/22 13:49:28 64.57 64.54 64.60 1,000
11/11/22 13:48:42 64.5539 64.51 64.59 1,521
11/11/22 13:42:52 64.5099 64.47 64.51 1,000
11/11/22 13:42:31 64.51 64.47 64.51 1,000
11/11/22 13:41:42 64.4847 64.47 64.50 1,000
11/11/22 13:41:25 64.50 64.49 64.51 1,000
11/11/22 13:41:21 64.5098 64.49 64.51 1,000
11/11/22 13:38:18 64.4142 64.40 64.44 1,000
11/11/22 13:36:30 64.4801 64.48 64.50 1,600
11/11/22 13:35:50 64.5396 64.45 64.54 5,000
11/11/22 13:34:23 64.54 64.52 64.56 1,670
11/11/22 13:34:22 64.55 64.45 64.48 1,800
11/11/22 13:34:22 64.50 64.45 64.48 2,000
11/11/22 13:34:22 64.50 64.45 64.48 4,600
11/11/22 13:34:16 64.49 64.46 64.48 1,126
11/11/22 13:33:42 64.46 64.45 64.47 1,055
11/11/22 13:31:20 64.39 64.36 64.39 1,800
11/11/22 13:31:20 64.39 64.36 64.39 1,600
11/11/22 13:31:19 64.38 64.36 64.39 1,974
11/11/22 13:31:07 64.35 64.32 64.35 2,000
11/11/22 13:30:45 64.25 64.22 64.23 11,200
11/11/22 13:27:06 64.10 64.05 64.10 1,000
11/11/22 13:27:02 64.075 64.05 64.10 1,000
11/11/22 13:14:17 63.965 63.97 64.04 1,000
11/11/22 13:05:29 63.8701 63.87 63.96 1,000
11/11/22 13:03:55 63.97 63.95 64.02 1,011
11/11/22 13:01:54 64.0594 64.01 64.11 1,700
11/11/22 12:53:54 64.0234 64.01 64.08 1,000
11/11/22 12:51:44 64.07 64.05 64.09 1,000
11/11/22 12:50:23 64.0599 63.96 64.06 1,000
11/11/22 12:49:55 63.88 63.84 63.92 2,100
11/11/22 12:47:27 63.79 63.75 63.81 1,000
11/11/22 12:47:23 63.7894 63.73 63.79 1,100
11/11/22 12:47:17 63.78 63.79 63.83 1,100
11/11/22 12:44:41 64.045 64.01 64.08 1,000
11/11/22 12:41:54 63.87 63.87 63.92 1,883
11/11/22 12:36:38 64.0699 64.00 64.07 1,000
11/11/22 12:36:22 64.06 63.99 64.07 1,000
11/11/22 12:36:17 64.068 63.98 64.07 1,000
11/11/22 12:35:46 63.99 63.91 64.00 1,056
11/11/22 12:35:41 63.8911 63.88 63.95 2,000
11/11/22 12:33:20 63.94 63.93 64.01 1,013
11/11/22 12:27:02 64.0499 64.00 64.05 1,000
11/11/22 12:24:57 63.86 63.86 63.94 1,000
11/11/22 12:20:01 64.095 64.05 64.14 1,000
11/11/22 12:19:37 64.1654 64.10 64.17 1,000
11/11/22 12:19:22 64.1686 64.10 64.17 1,000
11/11/22 12:19:05 64.09 64.06 64.12 1,305
11/11/22 12:18:45 64.0494 63.93 64.05 1,000
11/11/22 12:17:37 64.0308 63.96 64.04 1,000
11/11/22 12:12:57 64.00 63.85 64.00 1,100
11/11/22 12:12:57 64.00 63.85 64.00 1,800
11/11/22 12:11:32 63.68 63.68 63.78 2,600
11/11/22 12:11:26 63.76 63.77 63.89 3,171
11/11/22 12:09:29 63.96 63.92 64.00 1,268
11/11/22 12:00:23 63.83 63.66 63.81 1,309
11/11/22 12:00:23 63.58 63.75 63.91 3,700
11/11/22 11:59:19 63.97 63.90 64.04 25,000
11/11/22 11:55:06 63.91 63.85 63.90 1,800
11/11/22 11:54:41 63.99 63.96 64.03 1,854
11/11/22 11:54:05 64.11 63.99 64.12 1,125
11/11/22 11:53:59 64.035 63.98 64.09 1,987
11/11/22 11:53:59 64.00 63.94 63.98 1,000
11/11/22 11:53:59 64.00 63.94 63.98 7,100
11/11/22 11:53:59 63.96 63.94 63.98 1,000
11/11/22 11:51:32 63.89 63.86 63.92 1,100
11/11/22 11:50:46 63.765 63.74 63.79 4,700
11/11/22 11:50:45 63.765 63.74 63.79 1,089
11/11/22 11:50:45 63.765 63.74 63.79 10,000
11/11/22 11:50:45 63.765 63.74 63.79 3,300
11/11/22 11:50:45 63.765 63.69 63.79 3,400
11/11/22 11:50:45 63.765 63.69 63.79 1,300
11/11/22 11:50:45 63.765 63.69 63.79 1,300
11/11/22 11:46:03 63.50 63.33 63.46 1,800
11/11/22 11:45:45 63.32 63.32 63.46 1,200
11/11/22 11:45:38 63.40 63.32 63.40 1,700
11/11/22 11:44:47 63.40 63.32 63.40 2,000
11/11/22 11:43:41 63.40 63.40 63.49 1,400
11/11/22 11:41:54 63.49 63.40 63.49 1,000
11/11/22 11:30:49 62.63 62.71 62.80 1,900
11/11/22 11:27:27 62.91 62.90 63.04 1,100
11/11/22 11:22:53 63.07 62.96 63.07 1,600
11/11/22 11:21:05 63.26 63.20 63.28 1,500
11/11/22 11:20:33 63.15 63.03 63.22 1,000
11/11/22 11:15:17 62.65 62.61 62.71 2,856
11/11/22 11:15:16 62.75 62.78 62.86 8,400
11/11/22 11:15:07 62.835 62.77 62.86 1,682
11/11/22 11:13:20 62.86 62.84 62.92 1,176
11/11/22 11:12:43 62.80 62.74 62.86 1,140
11/11/22 11:12:00 62.9022 62.80 62.91 1,000
11/11/22 11:10:32 62.8634 62.77 62.87 1,000
11/11/22 11:10:12 62.74 62.62 62.74 1,000
11/11/22 11:10:07 62.71 62.70 62.82 3,900
11/11/22 11:09:31 62.97 62.91 62.95 1,096
11/11/22 11:09:30 63.00 63.01 63.07 1,900
11/11/22 11:08:01 63.305 63.25 63.36 9,100
11/11/22 11:00:09 63.15 63.11 63.19 1,500
11/11/22 10:59:30 63.0971 63.06 63.18 1,500
11/11/22 10:58:34 63.07 63.07 63.14 2,600
11/11/22 10:57:33 63.11 63.12 63.26 2,503
11/11/22 10:54:41 63.5701 63.45 63.58 1,094
11/11/22 10:54:33 63.46 63.41 63.51 1,200
11/11/22 10:54:33 63.46 63.41 63.51 1,200
11/11/22 10:52:54 63.67 63.64 63.68 1,009
11/11/22 10:52:54 63.64 63.75 63.79 1,600
11/11/22 10:51:49 63.765 63.71 63.82 2,023
11/11/22 10:51:49 63.76 63.69 63.77 3,100
11/11/22 10:51:43 63.7682 63.69 63.77 1,000
11/11/22 10:48:01 63.83 63.80 63.86 1,074
11/11/22 10:48:01 63.80 63.72 63.80 1,300
11/11/22 10:44:19 63.75 63.70 63.80 2,000
11/11/22 10:43:15 63.77 63.70 63.81 1,130
11/11/22 10:41:05 63.96 63.96 64.13 1,000
11/11/22 10:39:07 63.95 63.91 63.99 1,144
11/11/22 10:36:31 63.38 63.36 63.48 1,000
11/11/22 10:36:31 63.42 63.36 63.48 1,062
11/11/22 10:36:30 63.335 63.30 63.41 3,888
11/11/22 10:36:30 63.5201 63.52 63.69 1,000
11/11/22 10:35:38 63.75 63.62 63.75 3,000
11/11/22 10:35:38 63.75 63.62 63.75 2,200
11/11/22 10:35:38 63.695 63.62 63.75 2,200
11/11/22 10:33:46 63.44 63.40 63.44 1,322
11/11/22 10:32:38 63.7099 63.58 63.71 1,000
11/11/22 10:31:15 64.0066 63.91 64.07 1,500
11/11/22 10:29:25 64.09 63.99 64.10 1,426
11/11/22 10:28:32 63.99 63.94 64.04 1,000
11/11/22 10:27:16 64.00 64.00 64.10 1,000
11/11/22 10:26:26 63.95 63.90 64.00 2,300
11/11/22 10:24:46 64.11 64.04 64.18 5,600
11/11/22 10:24:31 64.115 64.16 64.22 2,200
11/11/22 10:24:23 64.25 64.18 64.25 2,300
11/11/22 10:24:20 64.155 64.14 64.20 2,490
11/11/22 10:23:09 64.14 64.04 64.14 1,400
11/11/22 10:22:02 64.00 63.99 64.14 1,000
11/11/22 10:21:57 64.115 63.95 64.09 7,204
11/11/22 10:21:57 64.00 63.94 63.97 1,000
11/11/22 10:21:57 64.00 63.94 63.97 1,000
11/11/22 10:21:57 64.00 63.94 63.97 2,500
11/11/22 10:21:57 64.00 63.94 63.97 1,400
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 10,000
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 2,600
11/11/22 10:21:57 64.00 63.94 63.97 1,400
11/11/22 10:21:36 63.97 63.86 63.97 1,200
11/11/22 10:20:52 63.895 63.83 63.96 5,600
11/11/22 10:19:52 63.91 63.90 63.97 1,129
11/11/22 10:19:52 63.97 63.84 63.97 1,000
11/11/22 10:19:52 63.97 63.84 63.97 1,000
11/11/22 10:19:40 63.87 63.84 63.97 1,273
11/11/22 10:19:39 63.95 63.83 63.97 3,900
11/11/22 10:19:20 63.87 63.82 63.97 2,100
11/11/22 10:19:09 63.87 63.88 63.97 1,000
11/11/22 10:19:03 63.9431 63.88 63.97 2,000
11/11/22 10:18:44 63.97 63.87 63.97 1,300
11/11/22 10:18:43 63.97 63.87 63.97 1,100
11/11/22 10:18:43 63.97 63.87 63.97 1,100
11/11/22 10:18:37 63.92 63.87 63.97 1,000
11/11/22 10:18:28 63.95 63.83 63.97 2,714
11/11/22 10:18:28 63.89 63.59 63.72 2,000
11/11/22 10:18:28 63.91 63.59 63.72 1,100
11/11/22 10:18:28 63.88 63.59 63.72 1,100
11/11/22 10:18:28 63.84 63.59 63.72 1,100
11/11/22 10:17:50 63.53 63.47 63.59 1,400
11/11/22 10:17:50 63.53 63.47 63.59 1,400
11/11/22 10:17:25 63.60 63.60 63.66 1,735
11/11/22 10:17:11 63.52 63.47 63.60 1,105
11/11/22 10:15:00 63.52 63.41 63.53 1,800
11/11/22 10:14:38 63.45 63.41 63.52 1,066
11/11/22 10:12:09 63.26 63.15 63.30 1,289
11/11/22 10:08:58 63.14 62.94 63.18 1,100
11/11/22 10:07:49 63.001 62.95 63.12 1,000
11/11/22 10:07:19 63.365 63.28 63.45 1,800
11/11/22 10:05:55 63.38 63.31 63.46 1,090
11/11/22 10:05:54 63.38 63.28 63.48 5,300
11/11/22 10:05:38 63.4634 63.29 63.49 1,975
11/11/22 10:05:36 63.445 63.36 63.49 1,781
11/11/22 10:05:36 63.50 63.36 63.47 1,000
11/11/22 10:05:36 63.50 63.36 63.47 1,000
11/11/22 10:05:36 63.50 63.36 63.47 1,300
11/11/22 10:04:52 63.265 63.16 63.36 1,300
11/11/22 10:04:37 63.33 63.26 63.40 1,000
11/11/22 10:03:46 63.31 63.19 63.37 2,000
11/11/22 10:03:46 63.31 63.19 63.37 1,000
11/11/22 10:03:04 63.055 62.99 63.18 2,012
11/11/22 10:02:51 63.16 63.05 63.18 1,400
11/11/22 10:01:28 62.91 63.00 63.17 1,300
11/11/22 10:00:16 62.90 62.79 62.87 1,500
11/11/22 10:00:16 62.90 62.79 62.87 10,100
11/11/22 10:00:01 62.595 62.38 62.66 1,400
11/11/22 10:00:00 62.595 62.52 62.67 1,890
11/11/22 09:56:44 62.5001 62.50 62.72 1,000
11/11/22 09:55:40 62.4633 62.40 62.50 1,000
11/11/22 09:54:22 62.55 62.39 62.55 1,249
11/11/22 09:50:14 62.90 62.82 63.03 13,500
11/11/22 09:50:14 62.90 62.82 63.03 5,400
11/11/22 09:50:14 62.90 62.82 63.03 2,100
11/11/22 09:49:52 62.982 62.89 63.07 1,000
11/11/22 09:48:32 63.00 62.93 63.07 1,200
11/11/22 09:48:32 63.00 62.93 63.07 2,300
11/11/22 09:48:32 63.00 62.93 63.07 1,100
11/11/22 09:48:32 63.00 62.93 63.07 1,200
11/11/22 09:48:30 63.00 62.83 63.07 1,300
11/11/22 09:46:58 63.10 62.87 63.08 1,091
11/11/22 09:46:57 63.00 62.67 62.85 3,000
11/11/22 09:46:16 62.66 62.75 62.85 1,100
11/11/22 09:46:16 62.70 62.75 62.85 1,300
11/11/22 09:46:09 62.84 62.69 62.85 3,400
11/11/22 09:45:05 62.81 62.67 62.81 1,800
11/11/22 09:43:33 62.345 62.27 62.42 1,500
11/11/22 09:43:33 62.345 62.27 62.42 2,700
11/11/22 09:43:33 62.345 62.27 62.42 2,000
11/11/22 09:42:35 62.194 62.10 62.30 1,000
11/11/22 09:42:04 62.335 62.25 62.42 1,400
11/11/22 09:41:47 62.33 62.26 62.50 2,300
11/11/22 09:41:47 62.33 62.26 62.50 1,600
11/11/22 09:38:38 62.24 62.16 62.48 1,003
11/11/22 09:36:44 62.23 62.22 62.37 1,300
11/11/22 09:33:49 62.535 62.44 62.63 2,000
11/11/22 09:33:24 62.45 62.45 62.58 1,325
11/11/22 09:32:30 62.41 62.40 62.65 1,000
11/11/22 09:31:25 62.523 62.52 62.64 1,300
11/11/22 09:31:25 62.30 62.52 62.64 1,300
11/11/22 09:31:07 62.7501 62.75 62.99 4,100
11/11/22 09:30:23 62.8307 62.78 62.99 2,200
11/11/22 09:30:15 62.9125 62.88 63.37 1,100
11/11/22 09:30:03 63.315 63.27 63.36 1,649
11/11/22 09:30:03 63.35 63.06 63.24 1,100
11/11/22 09:30:03 63.25 63.06 63.24 5,200
11/11/22 09:30:00 63.25 63.30 64.00 1,000
11/11/22 09:30:00 63.25 63.30 64.00 56,100
11/11/22 09:18:24 64.00 62.71 64.00 1,000
11/10/22 16:00:01 62.6999 62.54 63.00 106,781
11/10/22 15:59:58 62.6999 62.68 62.70 2,052
11/10/22 15:59:57 62.6999 62.68 62.70 2,175
11/10/22 15:59:55 62.6999 62.69 62.70 2,099
11/10/22 15:59:53 62.6999 62.69 62.70 1,534
11/10/22 15:59:52 62.6999 62.69 62.70 1,415
11/10/22 15:59:50 62.6999 62.69 62.70 1,254
11/10/22 15:59:47 62.6999 62.69 62.70 1,826
11/10/22 15:59:34 62.70 62.69 62.70 1,301
11/10/22 15:59:33 62.70 62.69 62.70 2,300
11/10/22 15:59:33 62.70 62.69 62.70 1,000
11/10/22 15:59:16 62.695 62.69 62.70 1,116
11/10/22 15:59:00 62.70 62.69 62.70 2,456
11/10/22 15:58:17 62.69 62.69 62.70 1,175
11/10/22 15:57:33 62.68 62.66 62.70 2,359
11/10/22 15:57:25 62.70 62.69 62.71 1,111
11/10/22 15:57:07 62.70 62.70 62.72 1,300
11/10/22 15:55:26 62.82 62.80 62.85 1,231
11/10/22 15:55:15 62.845 62.83 62.86 1,449
11/10/22 15:55:04 62.70 62.80 62.83 11,515
11/10/22 15:55:01 62.70 62.73 62.74 1,815
11/10/22 15:55:00 62.70 62.70 62.72 4,619
11/10/22 15:54:55 62.70 62.69 62.71 2,424
11/10/22 15:54:55 62.70 62.69 62.71 1,138
11/10/22 15:54:50 62.70 62.69 62.72 3,566
11/10/22 15:54:48 62.70 62.69 62.72 1,365
11/10/22 15:54:45 62.70 62.69 62.73 2,087
11/10/22 15:51:14 62.70 62.69 62.73 1,314
11/10/22 15:51:11 62.70 62.69 62.70 1,268
11/10/22 15:49:56 62.4652 62.44 62.53 7,707
11/10/22 15:49:56 62.4652 62.69 62.71 5,100
11/10/22 15:49:56 62.66 62.69 62.71 1,000
11/10/22 15:49:01 62.72 62.71 62.74 1,248
11/10/22 15:47:23 62.72 62.73 62.74 1,200
11/10/22 15:47:10 62.75 62.72 62.75 2,000
11/10/22 15:47:05 62.735 62.72 62.75 1,900
11/10/22 15:46:16 62.70 62.68 62.70 2,200
11/10/22 15:46:14 62.70 62.68 62.70 1,100
11/10/22 15:46:14 62.70 62.68 62.70 2,500
11/10/22 15:46:14 62.70 62.68 62.70 1,700
11/10/22 15:46:14 62.70 62.68 62.70 1,100
11/10/22 15:42:08 62.71 62.70 62.73 1,000
11/10/22 15:40:48 62.69 62.68 62.70 1,478
11/10/22 15:40:12 62.73 62.71 62.75 1,000
11/10/22 15:39:56 62.6703 62.66 62.69 1,000
11/10/22 15:38:44 62.6649 62.66 62.70 2,000
11/10/22 15:38:27 62.68 62.62 62.68 3,000
11/10/22 15:37:01 62.68 62.66 62.70 1,097
11/10/22 15:35:17 62.70 62.65 62.70 1,000
11/10/22 15:34:19 62.59 62.56 62.63 1,068
11/10/22 15:33:03 62.685 62.67 62.70 1,100
11/10/22 15:32:38 62.70 62.67 62.70 1,147
11/10/22 15:31:36 62.65 62.63 62.67 1,174
11/10/22 15:30:30 62.6743 62.65 62.70 1,500
11/10/22 15:30:24 62.70 62.65 62.70 2,000
11/10/22 15:29:04 62.70 62.65 62.69 1,042
11/10/22 15:28:52 62.6648 62.64 62.68 1,600
11/10/22 15:28:00 62.685 62.65 62.70 1,002
11/10/22 15:23:16 62.60 62.57 62.61 1,160
11/10/22 15:22:41 62.63 62.61 62.65 1,200
11/10/22 15:20:08 62.604 62.58 62.63 1,000
11/10/22 15:19:03 62.569 62.53 62.61 1,000
11/10/22 15:17:42 62.6108 62.63 62.69 1,627
11/10/22 15:15:14 62.66 62.60 62.68 1,300
11/10/22 15:14:23 62.69 62.68 62.70 1,016
11/10/22 15:11:44 62.67 62.67 62.70 1,064
11/10/22 15:11:37 62.70 62.67 62.70 1,200
11/10/22 15:11:36 62.70 62.67 62.70 1,159
11/10/22 15:11:28 62.6849 62.66 62.70 1,600
11/10/22 15:09:06 62.70 62.66 62.70 2,189
11/10/22 15:09:06 62.70 62.65 62.70 1,300
11/10/22 15:08:42 62.6671 62.65 62.70 2,500
11/10/22 15:07:52 62.6975 62.65 62.70 1,200
11/10/22 15:07:38 62.6307 62.63 62.68 1,000
11/10/22 15:07:26 62.65 62.65 62.70 1,000
11/10/22 15:07:20 62.70 62.65 62.70 1,000
11/10/22 15:01:35 62.559 62.50 62.59 1,164
11/10/22 15:01:35 62.559 62.50 62.60 1,200
11/10/22 15:00:31 62.4704 62.47 62.56 2,000
11/10/22 15:00:29 62.5093 62.47 62.56 2,000
11/10/22 14:59:30 62.54 62.51 62.57 1,500
11/10/22 14:58:39 62.60 62.60 62.65 1,000
11/10/22 14:58:29 62.595 62.56 62.64 1,500
11/10/22 14:58:18 62.5601 62.56 62.60 2,000
11/10/22 14:58:16 62.54 62.50 62.55 2,000
11/10/22 14:57:01 62.61 62.59 62.63 2,000
11/10/22 14:56:59 62.60 62.59 62.63 1,127
11/10/22 14:56:59 62.66 62.60 62.66 2,000
11/10/22 14:56:04 62.673 62.57 62.68 1,000
11/10/22 14:55:44 62.6948 62.63 62.70 1,000
11/10/22 14:55:41 62.6987 62.63 62.69 2,400
11/10/22 14:55:23 62.6482 62.60 62.65 2,000
11/10/22 14:55:19 62.625 62.60 62.65 3,000
11/10/22 14:55:18 62.6499 62.57 62.65 3,000
11/10/22 14:55:17 62.6149 62.58 62.65 3,000
11/10/22 14:55:16 62.615 62.57 62.65 3,000
11/10/22 14:52:00 62.6688 62.59 62.67 2,500
11/10/22 14:51:30 62.59 62.55 62.63 1,000
11/10/22 14:40:54 62.71 62.71 62.76 1,447
11/10/22 14:37:10 62.73 62.69 62.77 1,100
11/10/22 14:28:37 62.47 62.47 62.56 1,190
11/10/22 14:26:52 62.55 62.47 62.53 2,900
11/10/22 14:16:22 62.43 62.42 62.50 1,100
11/10/22 14:15:51 62.44 62.37 62.46 1,500
11/10/22 14:06:20 62.15 62.12 62.23 1,000
11/10/22 14:06:18 62.1537 62.12 62.23 1,000
11/10/22 14:05:39 61.89 61.86 61.96 2,117
11/10/22 14:05:39 61.84 62.02 62.09 3,200
11/10/22 14:00:39 62.50 62.44 62.55 1,067
11/10/22 14:00:38 62.50 62.38 62.46 5,600
11/10/22 14:00:38 62.50 62.38 62.46 3,000
11/10/22 13:57:41 62.35 62.30 62.35 1,000
11/10/22 13:57:37 62.325 62.30 62.35 1,000
11/10/22 13:55:31 62.1926 62.17 62.24 2,200
11/10/22 13:50:53 62.205 62.17 62.24 1,000
11/10/22 13:48:09 62.18 62.08 62.20 1,300
11/10/22 13:47:29 62.105 62.07 62.14 1,000
11/10/22 13:47:13 62.06 62.06 62.14 1,600
11/10/22 13:47:08 62.10 62.06 62.14 1,182
11/10/22 13:46:57 62.14 62.05 62.14 1,800
11/10/22 13:40:19 62.03 62.03 62.13 1,200
11/10/22 13:38:55 62.2288 62.02 62.17 4,200
11/10/22 13:38:55 62.20 62.02 62.17 1,000
11/10/22 13:38:55 62.095 62.02 62.17 1,000
11/10/22 13:36:36 62.04 61.92 62.04 2,500
11/10/22 13:36:11 62.00 61.92 62.02 1,000
11/10/22 13:28:44 61.975 61.98 62.07 2,400
11/10/22 13:28:44 61.975 61.98 62.07 1,800
11/10/22 13:24:20 62.145 62.11 62.18 1,000
11/10/22 13:20:28 62.21 62.19 62.26 2,900
11/10/22 13:16:15 62.095 62.05 62.14 1,128
11/10/22 13:16:14 62.1399 62.05 62.14 1,700
11/10/22 13:15:36 62.09 62.04 62.14 1,100
11/10/22 13:15:02 62.055 62.02 62.11 1,038
11/10/22 13:15:01 62.09 62.08 62.19 3,700
11/10/22 13:14:55 62.095 62.04 62.15 1,000
11/10/22 13:14:25 62.05 62.02 62.08 1,000
11/10/22 13:14:09 62.07 62.07 62.12 1,042
11/10/22 13:13:22 62.05 62.00 62.10 1,100
11/10/22 13:12:17 61.90 61.86 61.95 52,000
11/10/22 13:11:25 61.98 61.90 61.97 1,552
11/10/22 13:11:25 62.00 61.91 62.00 1,000
11/10/22 13:11:18 61.9799 61.90 61.98 2,000
11/10/22 13:10:26 61.8399 61.76 61.84 2,000
11/10/22 13:08:19 61.60 61.52 61.65 1,100
11/10/22 13:05:42 61.355 61.33 61.38 1,057
11/10/22 13:03:12 61.20 61.12 61.20 4,800
11/10/22 13:02:41 61.0952 61.07 61.14 2,300
11/10/22 13:02:04 61.20 61.11 61.18 1,600
11/10/22 13:02:03 61.10 61.11 61.18 3,642
11/10/22 13:02:00 61.075 61.07 61.27 1,956
11/10/22 13:00:09 61.07 61.04 61.12 1,000
11/10/22 12:59:10 61.11 61.04 61.12 1,273
11/10/22 12:57:12 61.275 61.19 61.26 1,000
11/10/22 12:56:52 61.2386 61.16 61.24 1,000
11/10/22 12:55:31 61.1412 61.14 61.23 1,100
11/10/22 12:53:49 61.275 61.23 61.32 1,050
11/10/22 12:50:18 61.40 61.32 61.47 1,000
11/10/22 12:50:15 61.40 61.38 61.50 1,200
11/10/22 12:50:15 61.40 61.38 61.50 2,700
11/10/22 12:49:41 61.2913 61.23 61.38 7,500
11/10/22 12:48:19 61.2526 61.23 61.36 1,183
11/10/22 12:47:59 61.23 61.17 61.29 2,000
11/10/22 12:45:39 61.045 60.99 61.11 1,151
11/10/22 12:45:38 61.065 60.91 61.12 5,670
11/10/22 12:45:38 60.93 61.24 61.33 1,400
11/10/22 12:45:38 60.94 61.24 61.33 2,400
11/10/22 12:45:38 60.94 61.24 61.33 1,900
11/10/22 12:40:58 61.1404 61.14 61.21 1,000
11/10/22 12:39:13 61.11 61.06 61.16 1,600
11/10/22 12:39:13 61.11 61.06 61.16 1,100
11/10/22 12:39:07 61.085 61.03 61.14 1,000
11/10/22 12:33:27 61.07 61.09 61.14 1,900
11/10/22 12:31:58 61.21 61.23 61.36 16,600
11/10/22 12:29:39 61.4989 61.44 61.54 2,200
11/10/22 12:24:55 61.67 61.65 61.70 1,950
11/10/22 12:21:16 61.64 61.55 61.64 1,000
11/10/22 12:20:04 61.50 61.48 61.55 3,500
11/10/22 12:14:57 61.17 61.13 61.23 1,613
11/10/22 12:12:44 61.17 61.11 61.17 1,100
11/10/22 12:11:00 61.425 61.42 61.49 1,000
11/10/22 12:09:39 61.605 61.67 61.72 1,000
11/10/22 12:07:53 61.7894 61.71 61.79 1,000
11/10/22 12:05:40 61.56 61.53 61.61 1,500
11/10/22 12:02:53 61.69 61.66 61.72 3,800
11/10/22 12:02:53 61.69 61.66 61.72 1,000
11/10/22 12:00:25 61.70 61.67 61.73 1,000
11/10/22 11:59:54 61.75 61.71 61.78 1,500
11/10/22 11:57:26 61.716 61.69 61.80 3,000
11/10/22 11:54:57 61.76 61.72 61.80 1,300
11/10/22 11:54:14 61.78 61.72 61.84 1,000
11/10/22 11:45:11 61.335 61.29 61.38 1,500
11/10/22 11:45:00 61.31 61.29 61.38 1,401
11/10/22 11:44:12 61.4501 61.45 61.53 2,000
11/10/22 11:39:45 61.7737 61.73 61.81 1,140
11/10/22 11:35:57 61.72 61.72 61.81 1,000
11/10/22 11:35:57 61.7653 61.72 61.81 4,500
11/10/22 11:35:44 61.7325 61.70 61.81 1,093
11/10/22 11:31:29 61.9607 61.83 61.95 1,228
11/10/22 11:29:07 61.90 61.87 61.93 1,137
11/10/22 11:25:54 61.72 61.68 61.75 1,859
11/10/22 11:22:25 61.79 61.66 61.79 4,500
11/10/22 11:17:50 61.80 61.78 61.85 2,272
11/10/22 11:16:48 61.845 61.80 61.90 15,600
11/10/22 11:16:47 61.845 61.81 61.90 34,700
11/10/22 11:16:26 61.795 61.74 61.85 1,463
11/10/22 11:14:51 61.91 61.85 61.92 1,000
11/10/22 11:14:21 62.00 61.95 62.00 5,000
11/10/22 11:14:21 62.00 61.95 62.00 1,000
11/10/22 11:14:17 62.025 61.98 62.07 7,000
11/10/22 11:14:02 62.00 61.91 62.00 1,400
11/10/22 11:10:17 61.80 61.69 61.80 2,300
11/10/22 11:10:17 61.80 61.69 61.80 1,000
11/10/22 11:10:17 61.80 61.69 61.80 1,600
11/10/22 11:07:51 61.5719 61.54 61.69 1,400
11/10/22 11:07:06 61.635 61.58 61.69 1,000
11/10/22 11:06:43 61.5875 61.58 61.69 1,000
11/10/22 11:05:28 61.435 61.39 61.48 1,800
11/10/22 11:04:59 61.4399 61.38 61.44 1,000
11/10/22 11:04:47 61.5475 61.41 61.52 1,000
11/10/22 11:04:32 61.56 61.49 61.61 2,100
11/10/22 11:04:04 61.50 61.47 61.56 1,446
11/10/22 11:04:04 61.50 61.50 61.57 1,300
11/10/22 11:03:55 61.5332 61.50 61.54 2,000
11/10/22 11:03:12 61.443 61.38 61.50 2,000
11/10/22 11:02:53 61.485 61.51 61.65 1,000
11/10/22 11:02:50 61.72 61.57 61.65 1,882
11/10/22 11:02:28 61.70 61.67 61.79 2,000
11/10/22 11:02:23 61.66 61.66 61.79 8,000
11/10/22 11:01:49 61.50 61.41 61.50 1,000
11/10/22 11:01:04 61.25 61.23 61.36 38,000
11/10/22 10:59:12 61.26 61.15 61.28 1,000
11/10/22 10:58:44 61.0703 61.07 61.21 3,500
11/10/22 10:55:46 60.82 60.80 60.98 1,000
11/10/22 10:53:56 60.881 60.82 60.91 1,173
11/10/22 10:52:38 61.09 61.09 61.21 1,745
11/10/22 10:52:20 61.15 61.13 61.20 1,670
11/10/22 10:52:19 61.06 61.01 61.09 1,000
11/10/22 10:49:09 61.00 60.94 61.10 1,197
11/10/22 10:47:54 60.98 60.84 60.93 1,417
11/10/22 10:40:35 61.00 61.00 61.27 2,014
11/10/22 10:40:35 61.13 61.19 61.33 2,000
11/10/22 10:39:29 61.05 61.05 61.22 1,000
11/10/22 10:38:24 61.10 60.95 61.10 1,900
11/10/22 10:36:37 60.8177 60.79 60.87 3,000
11/10/22 10:36:28 60.83 60.83 60.92 2,600
11/10/22 10:34:56 60.99 60.80 61.00 1,000
11/10/22 10:33:57 60.70 60.62 60.78 1,500
11/10/22 10:32:33 60.42 60.38 60.57 1,000
11/10/22 10:32:31 60.475 60.38 60.57 10,000
11/10/22 10:32:27 60.5651 60.38 60.57 1,600
11/10/22 10:32:20 60.605 60.50 60.71 10,000
11/10/22 10:31:49 60.59 60.45 60.59 4,000
11/10/22 10:28:46 60.64 60.62 60.80 1,000
11/10/22 10:27:58 61.16 61.14 61.27 3,000
11/10/22 10:26:50 60.88 60.85 60.95 1,049
11/10/22 10:26:43 60.9428 60.89 61.00 1,000
11/10/22 10:26:38 61.015 60.94 61.09 3,000
11/10/22 10:26:28 61.01 60.98 61.12 1,506
11/10/22 10:25:01 61.48 61.42 61.65 1,000
11/10/22 10:25:00 61.45 61.42 61.65 2,500
11/10/22 10:24:51 61.67 61.36 61.54 1,200
11/10/22 10:24:51 61.66 61.36 61.54 1,000
11/10/22 10:23:17 61.425 61.30 61.55 1,000
11/10/22 10:23:00 61.25 61.17 61.33 1,000
11/10/22 10:21:29 61.00 61.00 61.21 1,000
11/10/22 10:18:39 61.00 60.80 61.00 1,100
11/10/22 10:16:59 60.465 60.22 60.58 1,700
11/10/22 10:16:57 60.40 60.22 60.58 1,500
11/10/22 10:16:52 60.58 60.22 60.58 1,200
11/10/22 10:15:31 60.7895 60.71 60.95 4,500
11/10/22 10:15:11 60.8201 60.82 60.95 1,000
11/10/22 10:14:52 61.045 60.96 61.13 1,000
11/10/22 10:12:27 61.12 61.12 61.33 1,000
11/10/22 10:12:12 61.4093 61.34 61.50 1,800
11/10/22 10:11:27 61.325 61.19 61.46 1,900
11/10/22 10:11:00 61.2652 61.15 61.35 1,900
11/10/22 10:09:48 61.05 61.05 61.15 1,000
11/10/22 10:09:27 61.2024 61.20 61.36 1,900
11/10/22 10:08:57 61.2701 61.27 61.48 1,500
11/10/22 10:08:12 61.585 61.49 61.68 1,100
11/10/22 10:08:06 61.4894 61.49 61.75 2,000
11/10/22 10:06:44 61.75 61.70 61.87 1,000
11/10/22 10:05:54 61.90 61.75 62.05 1,800
11/10/22 10:05:23 61.66 61.70 61.95 1,900
11/10/22 10:05:07 61.99 61.92 62.06 1,048
11/10/22 10:05:07 61.94 62.06 62.27 1,000
11/10/22 10:03:42 62.26 62.30 62.51 1,500
11/10/22 10:03:12 62.53 62.45 62.61 1,100
11/10/22 10:02:58 62.575 62.49 62.66 1,100
11/10/22 10:02:26 62.6101 62.61 62.86 4,900
11/10/22 10:02:24 62.61 62.61 62.86 1,400
11/10/22 10:02:11 62.768 62.59 62.78 5,000
11/10/22 10:02:06 62.50 62.51 62.76 2,900
11/10/22 10:02:05 62.64 62.69 62.85 2,000
11/10/22 10:01:59 62.8499 62.65 62.85 1,000
11/10/22 10:01:43 62.69 62.64 62.74 1,800
11/10/22 10:01:42 62.69 62.64 62.74 2,200
11/10/22 10:01:10 62.93 62.73 62.93 1,000
11/10/22 10:00:51 62.6751 62.56 62.72 1,000
11/10/22 10:00:33 62.5825 62.48 62.67 1,506
11/10/22 10:00:17 62.75 62.64 62.80 1,000
11/10/22 10:00:11 62.75 62.58 62.79 1,000
11/10/22 10:00:03 62.42 62.30 62.40 1,900
11/10/22 10:00:03 62.40 62.30 62.40 1,200
11/10/22 09:59:52 62.31 62.20 62.40 1,195
11/10/22 09:59:51 62.405 62.21 62.40 1,300
11/10/22 09:59:39 62.305 62.21 62.40 1,500
11/10/22 09:59:39 62.305 62.21 62.40 1,000
11/10/22 09:59:04 62.14 62.01 62.24 1,361
11/10/22 09:58:30 62.215 62.13 62.30 1,000
11/10/22 09:58:28 62.298 62.13 62.30 1,100
11/10/22 09:58:27 62.23 62.06 62.23 1,100
11/10/22 09:58:18 62.0735 62.06 62.23 1,000
11/10/22 09:57:30 62.09 62.04 62.18 1,100
11/10/22 09:57:23 62.10 62.01 62.09 1,200
11/10/22 09:57:23 62.10 62.01 62.09 1,000
11/10/22 09:57:13 61.9407 61.89 62.00 1,200
11/10/22 09:57:01 61.90 61.89 62.00 1,144
11/10/22 09:57:01 61.99 61.89 61.99 1,300
11/10/22 09:53:30 62.0085 61.95 62.15 3,000
11/10/22 09:53:27 62.0504 61.95 62.15 3,000
11/10/22 09:52:00 61.949 61.83 62.07 1,000
11/10/22 09:51:17 62.2099 61.86 62.21 1,000
11/10/22 09:51:16 62.035 61.86 62.21 2,000
11/10/22 09:50:13 61.65 61.64 61.83 1,091
11/10/22 09:49:45 61.935 61.80 62.07 1,000
11/10/22 09:46:13 61.835 61.70 61.97 2,000
11/10/22 09:45:03 61.53 61.53 61.76 2,000
11/10/22 09:44:11 62.00 61.72 61.94 1,303
11/10/22 09:43:12 61.67 61.37 61.79 1,900
11/10/22 09:42:57 61.32 61.11 61.53 2,400
11/10/22 09:42:36 61.04 60.79 61.04 1,000
11/10/22 09:42:29 60.96 60.78 60.97 1,456
11/10/22 09:41:41 61.60 61.61 61.98 2,900
11/10/22 09:41:20 61.7001 61.70 62.06 1,000
11/10/22 09:41:20 61.7092 61.70 62.06 1,100
11/10/22 09:41:18 61.74 61.62 62.06 1,100
11/10/22 09:41:16 61.65 61.65 62.06 1,000
11/10/22 09:41:11 61.80 61.80 61.98 1,200
11/10/22 09:41:10 62.00 62.02 62.29 23,500
11/10/22 09:41:10 62.00 62.02 62.29 1,400
11/10/22 09:41:10 62.02 62.02 62.29 1,000
11/10/22 09:41:10 62.02 62.02 62.29 1,400
11/10/22 09:41:10 62.02 62.02 62.29 1,500
11/10/22 09:41:08 62.02 62.02 62.30 1,000
11/10/22 09:41:08 62.02 62.02 62.30 1,100
11/10/22 09:41:02 62.15 62.15 62.55 1,000
11/10/22 09:40:55 62.345 62.35 62.55 1,000
11/10/22 09:40:46 62.58 62.58 62.94 1,000
11/10/22 09:39:59 62.82 62.82 63.20 1,900
11/10/22 09:39:02 63.1213 62.86 63.13 1,000
11/10/22 09:38:47 63.145 62.95 63.34 1,400
11/10/22 09:38:26 63.5149 63.46 63.70 2,100
11/10/22 09:38:13 63.3075 63.17 63.38 1,000
11/10/22 09:37:34 63.41 63.29 63.53 3,700
11/10/22 09:37:08 63.085 62.94 63.23 1,300
11/10/22 09:37:08 63.085 62.94 63.23 2,000
11/10/22 09:37:07 63.00 62.83 63.00 1,500
11/10/22 09:36:40 63.4649 63.21 63.48 1,000
11/10/22 09:36:31 63.22 63.21 63.49 1,390
11/10/22 09:36:24 63.44 63.20 63.50 2,000
11/10/22 09:36:17 63.03 62.85 63.13 1,000
11/10/22 09:35:15 62.7004 62.48 62.88 1,000
11/10/22 09:34:53 62.8525 62.46 62.88 1,000
11/10/22 09:33:47 61.78 61.47 62.09 1,905
11/10/22 09:33:45 61.7085 61.28 61.73 2,000
11/10/22 09:32:54 61.81 61.74 62.27 1,340
11/10/22 09:32:44 62.15 61.72 62.27 1,800
11/10/22 09:32:44 61.72 61.72 62.27 1,900
11/10/22 09:32:43 61.72 61.72 62.27 1,900
11/10/22 09:32:43 61.995 61.72 62.27 2,524
11/10/22 09:32:42 61.94 61.88 62.27 1,828
11/10/22 09:32:34 62.25 62.00 62.30 1,000
11/10/22 09:32:31 62.00 61.70 62.16 2,000
11/10/22 09:32:31 62.00 61.70 62.16 1,600
11/10/22 09:32:16 61.83 61.71 62.30 1,085
11/10/22 09:32:15 62.03 62.03 62.30 2,000
11/10/22 09:32:00 62.29 62.02 62.29 4,000
11/10/22 09:31:45 62.5456 62.50 62.72 2,000
11/10/22 09:31:44 62.6334 62.50 62.76 1,000
11/10/22 09:31:38 62.61 62.52 62.84 1,003
11/10/22 09:31:38 62.78 62.50 62.78 4,000
11/10/22 09:31:25 62.77 62.23 62.78 4,000
11/10/22 09:31:09 62.50 62.50 62.65 1,199
11/10/22 09:31:06 62.6386 62.53 62.77 1,100
11/10/22 09:30:48 63.2415 63.11 63.39 2,500
11/10/22 09:30:17 63.43 63.20 63.45 2,368
11/10/22 09:30:16 63.225 63.01 63.44 1,000
11/10/22 09:30:04 63.41 63.41 63.60 1,414
11/10/22 09:30:03 63.50 63.41 63.60 6,643
11/10/22 09:30:03 63.50 63.29 63.50 3,900
11/10/22 09:30:02 63.50 63.29 63.50 3,193
11/10/22 09:30:02 63.50 62.91 63.00 1,000
11/10/22 09:30:02 63.50 62.91 63.00 1,300
11/10/22 09:30:02 63.00 62.91 63.00 1,300
11/10/22 09:30:02 63.00 62.91 63.00 1,900
11/10/22 09:30:02 63.00 62.91 63.00 10,300
11/10/22 09:30:02 63.00 62.91 63.00 19,200
11/10/22 09:30:02 63.00 62.91 63.00 1,000
11/10/22 09:30:02 63.00 62.91 63.00 2,000
11/10/22 09:30:02 63.00 62.91 63.00 1,000
11/10/22 09:30:02 63.00 62.91 63.00 10,000
11/10/22 09:30:01 62.99 62.91 63.00 206,199
11/10/22 09:30:01 63.00 62.75 62.90 1,000
11/10/22 09:30:01 62.905 62.75 62.90 1,000
11/10/22 09:30:00 62.8549 62.62 62.91 1,100
11/10/22 09:30:00 62.93 62.62 62.91 202,000
11/10/22 09:27:40 62.80 62.50 63.57 1,100
11/10/22 09:25:41 62.55 63.10 63.58 1,200
11/10/22 09:25:38 63.11 63.10 63.59 1,009
11/10/22 09:14:58 64.40 64.21 64.40 1,300
11/10/22 08:58:20 64.38 64.00 64.38 1,000
11/10/22 08:52:11 64.00 64.00 64.38 3,000
11/10/22 08:48:06 64.20 64.00 64.20 1,600
11/10/22 08:40:08 63.44 63.44 63.60 2,000
11/10/22 08:32:02 63.00 62.50 63.00 15,000
11/10/22 08:32:02 63.00 62.50 63.00 10,100
11/10/22 08:32:02 63.00 62.50 63.00 1,000
11/10/22 08:32:01 63.00 62.50 63.00 1,000
11/10/22 08:32:01 63.00 62.50 63.00 1,000
11/10/22 08:31:47 63.00 60.80 63.00 1,100
11/09/22 17:19:15 61.11 61.11 61.33 1,000
11/09/22 16:00:01 61.00 60.76 61.31 126,400
11/09/22 16:00:01 60.98 60.77 61.17 126,837
11/09/22 16:00:00 60.98 60.94 60.98 2,815
11/09/22 15:59:55 60.98 60.94 60.98 1,225
11/09/22 15:59:18 61.00 60.99 61.01 1,184
11/09/22 15:59:05 61.00 60.99 61.00 1,100
11/09/22 15:58:41 60.995 60.99 61.00 1,000
11/09/22 15:58:30 61.01 61.01 61.02 1,000
11/09/22 15:58:11 61.00 60.99 61.00 1,200
11/09/22 15:56:53 60.99 60.97 61.00 1,947
11/09/22 15:55:44 60.94 60.91 60.95 2,166
11/09/22 15:54:50 60.95 60.98 61.03 3,812
11/09/22 15:54:40 60.96 60.90 60.95 1,140
11/09/22 15:52:09 60.97 60.96 61.00 1,300
11/09/22 15:50:47 61.1741 61.15 61.21 3,800
11/09/22 15:50:40 61.09 61.12 61.15 1,768
11/09/22 15:50:40 61.14 61.02 61.03 3,400
11/09/22 15:50:40 61.14 61.02 61.03 1,400
11/09/22 15:50:40 61.14 61.02 61.03 1,400
11/09/22 15:50:00 61.00 60.93 61.05 6,587
11/09/22 15:48:25 60.9563 60.94 60.99 3,800
11/09/22 15:47:44 60.91 60.89 60.93 1,276
11/09/22 15:45:35 60.99 60.98 61.00 1,305
11/09/22 15:43:27 60.91 60.91 61.00 1,056
11/09/22 15:43:27 60.85 60.96 61.00 16,900
11/09/22 15:42:58 60.99 60.99 61.04 1,793
11/09/22 15:42:41 61.00 60.92 60.99 1,500
11/09/22 15:41:34 60.81 60.78 60.82 1,424
11/09/22 15:37:44 60.8699 60.84 60.87 1,100
11/09/22 15:29:23 60.75 60.70 60.75 1,300
11/09/22 15:26:19 60.655 60.59 60.64 1,213
11/09/22 15:15:12 60.455 60.43 60.49 1,500
11/09/22 15:13:45 60.47 60.49 60.56 7,200
11/09/22 15:13:45 60.49 60.49 60.56 1,149
11/09/22 15:09:39 60.74 60.73 60.77 1,202
11/09/22 15:08:29 60.7375 60.67 60.76 1,000
11/09/22 15:08:29 60.7375 60.67 60.76 1,600
11/09/22 15:08:13 60.64 60.65 60.72 9,500
11/09/22 15:05:27 60.58 60.56 60.62 15,000
11/09/22 15:05:09 60.59 60.56 60.62 1,500
11/09/22 14:45:19 60.2847 60.24 60.34 1,100
11/09/22 14:41:56 60.24 60.22 60.28 1,100
11/09/22 14:39:14 60.02 60.02 60.06 1,639
11/09/22 14:39:13 59.97 60.02 60.06 3,500
11/09/22 14:39:12 60.05 60.02 60.06 1,589
11/09/22 14:38:23 60.415 60.40 60.43 1,200
11/09/22 14:28:27 60.84 60.80 60.85 1,200
11/09/22 14:23:25 60.75 60.70 60.76 1,065
11/09/22 14:21:24 60.855 60.81 60.87 1,632
11/09/22 14:14:16 60.70 60.61 60.72 1,400
11/09/22 14:14:16 60.65 60.60 60.67 2,800
11/09/22 14:14:14 60.635 60.60 60.67 2,671
11/09/22 14:14:14 60.54 60.61 60.65 4,700
11/09/22 14:04:44 60.33 60.31 60.35 2,100
11/09/22 14:00:33 60.3396 60.33 60.37 1,300
11/09/22 14:00:18 60.41 60.40 60.44 1,100
11/09/22 13:59:17 60.35 60.31 60.34 1,400
11/09/22 13:59:17 60.35 60.31 60.34 6,800
11/09/22 13:58:03 60.255 60.23 60.29 1,642
11/09/22 13:54:39 60.36 60.36 60.38 1,594
11/09/22 13:54:35 60.40 60.38 60.41 1,001
11/09/22 13:51:22 60.4901 60.49 60.53 2,000
11/09/22 13:49:17 60.53 60.53 60.55 1,900
11/09/22 13:39:10 60.51 60.47 60.53 1,043
11/09/22 13:37:09 60.47 60.36 60.44 1,425
11/09/22 13:35:27 60.45 60.42 60.48 1,300
11/09/22 13:33:05 60.57 60.54 60.58 1,195
11/09/22 13:30:24 60.67 60.65 60.69 1,128
11/09/22 13:30:23 60.61 60.68 60.71 2,300
11/09/22 13:26:26 60.71 60.63 60.69 1,201
11/09/22 13:25:28 60.59 60.59 60.61 2,800
11/09/22 13:15:54 60.82 60.82 60.89 1,803
11/09/22 13:13:28 60.87 60.86 60.98 2,403
11/09/22 13:13:27 60.84 60.94 60.99 2,600
11/09/22 13:05:18 60.9354 60.91 60.98 2,500
11/09/22 13:02:16 61.02 60.95 61.10 1,358
11/09/22 13:01:34 61.07 61.01 61.09 1,500
11/09/22 12:59:58 61.055 60.99 61.07 1,022
11/09/22 12:48:23 60.78 60.75 60.81 1,149
11/09/22 12:44:27 60.72 60.73 60.81 1,300
11/09/22 12:43:03 60.87 60.81 60.87 1,500
11/09/22 12:41:41 60.87 60.84 60.90 1,257
11/09/22 12:40:48 60.8991 60.85 60.95 1,200
11/09/22 12:40:05 60.87 60.80 60.87 1,000
11/09/22 12:32:27 60.88 60.81 60.97 2,178
11/09/22 12:32:27 60.80 60.90 60.97 1,800
11/09/22 12:31:35 60.934 60.89 60.95 1,000
11/09/22 12:23:36 60.7301 60.68 60.77 3,500
11/09/22 12:16:06 61.10 61.08 61.12 1,000
11/09/22 12:15:56 61.10 61.08 61.12 2,100
11/09/22 12:12:57 61.2775 61.23 61.29 1,178
11/09/22 12:12:01 61.24 61.20 61.25 2,300
11/09/22 12:11:28 61.175 61.14 61.21 2,700
11/09/22 12:10:04 61.12 61.15 61.18 2,533
11/09/22 12:08:58 61.145 61.12 61.17 1,000
11/09/22 12:04:24 61.35 61.33 61.36 1,383
11/09/22 12:03:37 61.27 61.23 61.31 1,000
11/09/22 11:56:15 61.3001 61.30 61.36 2,000
11/09/22 11:56:08 61.34 61.30 61.38 1,000
11/09/22 11:55:48 61.39 61.34 61.44 2,000
11/09/22 11:55:19 61.4299 61.36 61.43 3,500
11/09/22 11:54:20 61.314 61.24 61.36 2,000
11/09/22 11:52:51 61.44 61.35 61.49 1,039
11/09/22 11:50:56 61.3999 61.29 61.40 1,000
11/09/22 11:50:50 61.2999 61.23 61.30 4,000
11/09/22 11:50:26 61.2554 61.22 61.30 1,100
11/09/22 11:48:49 61.10 61.00 61.10 2,600
11/09/22 11:48:34 61.0191 60.94 61.02 1,600
11/09/22 11:47:45 61.0442 61.02 61.10 2,600
11/09/22 11:47:25 61.0899 61.02 61.09 1,000
11/09/22 11:46:18 61.09 61.05 61.13 1,000
11/09/22 11:46:07 61.0847 61.05 61.13 1,000
11/09/22 11:45:53 61.1784 61.10 61.18 1,200
11/09/22 11:45:25 61.21 61.17 61.24 2,100
11/09/22 11:44:13 61.075 61.03 61.12 1,100
11/09/22 11:41:28 61.00 60.85 60.96 7,100
11/09/22 11:37:33 60.955 60.92 60.99 1,127
11/09/22 11:30:15 61.1338 61.08 61.19 1,000
11/09/22 11:30:03 61.12 61.08 61.20 1,303
11/09/22 11:28:42 61.275 61.24 61.31 1,400
11/09/22 11:26:50 61.28 61.25 61.31 7,000
11/09/22 11:26:40 61.2883 61.26 61.31 1,600
11/09/22 11:26:09 61.3238 61.22 61.29 1,600
11/09/22 11:25:37 61.29 61.21 61.37 3,300
11/09/22 11:25:05 61.32 61.28 61.36 3,300
11/09/22 11:23:03 61.22 61.16 61.24 1,088
11/09/22 11:21:53 61.199 61.12 61.20 1,000
11/09/22 11:17:45 60.96 60.88 61.02 1,127
11/09/22 11:16:46 60.95 60.90 61.00 3,300
11/09/22 11:16:24 61.085 61.07 61.10 3,300
11/09/22 11:12:39 61.12 61.05 61.14 1,200
11/09/22 11:12:04 61.13 61.05 61.16 1,199
11/09/22 11:11:40 61.1293 61.11 61.15 1,600
11/09/22 11:10:13 61.0563 61.01 61.11 2,000
11/09/22 11:10:11 61.09 61.01 61.13 1,000
11/09/22 11:09:35 61.08 61.09 61.16 1,056
11/09/22 11:07:57 61.07 61.00 61.11 5,300
11/09/22 11:07:32 61.1558 61.17 61.21 1,000
11/09/22 11:07:18 61.1499 61.06 61.15 1,000
11/09/22 11:03:26 61.005 60.96 61.05 1,069
11/09/22 11:03:11 61.0279 60.99 61.09 1,000
11/09/22 11:02:55 61.12 61.05 61.12 5,000
11/09/22 11:02:49 61.05 61.00 61.07 3,056
11/09/22 11:02:48 61.00 60.92 60.99 2,500
11/09/22 11:02:48 61.00 60.92 60.99 2,500
11/09/22 11:02:48 61.00 60.92 60.99 17,100
11/09/22 11:02:48 61.00 60.92 60.99 1,500
11/09/22 11:02:48 61.00 60.92 60.99 2,200
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:02:48 61.00 60.92 60.99 1,600
11/09/22 11:00:32 60.64 60.60 60.68 1,300
11/09/22 11:00:32 60.64 60.60 60.68 1,000
11/09/22 11:00:14 60.60 60.51 60.60 1,500
11/09/22 10:58:00 60.19 60.19 60.31 1,000
11/09/22 10:57:38 60.34 60.19 60.33 1,015
11/09/22 10:55:30 60.46 60.45 60.48 1,042
11/09/22 10:54:25 60.36 60.29 60.43 1,300
11/09/22 10:52:24 60.40 60.28 60.43 1,076
11/09/22 10:48:39 60.5993 60.56 60.66 2,800
11/09/22 10:47:51 60.56 60.46 60.56 1,700
11/09/22 10:43:39 60.4862 60.45 60.54 3,400
11/09/22 10:43:37 60.495 60.45 60.54 1,500
11/09/22 10:41:50 60.435 60.36 60.51 1,300
11/09/22 10:41:05 60.57 60.47 60.61 1,063
11/09/22 10:40:49 60.62 60.55 60.69 6,300
11/09/22 10:37:57 60.28 60.19 60.28 1,100
11/09/22 10:37:17 60.03 59.98 60.08 1,800
11/09/22 10:37:17 60.03 59.98 60.08 10,900
11/09/22 10:36:35 60.03 59.98 60.08 18,700
11/09/22 10:35:01 60.10 59.98 60.11 1,173
11/09/22 10:34:55 60.10 60.03 60.17 2,000
11/09/22 10:34:41 60.08 60.04 60.20 1,900
11/09/22 10:34:41 60.12 60.04 60.20 19,000
11/09/22 10:34:41 60.08 60.04 60.20 1,800
11/09/22 10:34:41 60.12 60.04 60.20 2,300
11/09/22 10:32:45 60.33 60.25 60.39 1,164
11/09/22 10:26:39 60.82 60.76 60.88 1,300
11/09/22 10:26:19 60.92 60.81 60.99 1,095
11/09/22 10:25:48 60.855 60.81 60.90 2,000
11/09/22 10:25:43 60.8934 60.81 60.90 1,000
11/09/22 10:22:58 60.765 60.72 60.81 1,500
11/09/22 10:22:42 60.75 60.68 60.76 1,462
11/09/22 10:22:42 60.75 60.70 60.76 1,000
11/09/22 10:20:38 60.70 60.60 60.70 2,600
11/09/22 10:20:38 60.70 60.60 60.70 3,600
11/09/22 10:19:01 60.50 60.42 60.50 2,200
11/09/22 10:18:49 60.385 60.28 60.49 1,326
11/09/22 10:16:00 60.575 60.51 60.64 3,200
11/09/22 10:15:27 60.60 60.50 60.60 1,365
11/09/22 10:15:27 60.60 60.52 60.60 1,600
11/09/22 10:14:01 60.285 60.22 60.35 1,500
11/09/22 10:13:46 60.265 60.18 60.28 1,100
11/09/22 10:12:47 60.05 59.99 60.12 1,275
11/09/22 10:12:35 60.00 59.95 60.05 6,900
11/09/22 10:09:32 60.4641 60.42 60.56 3,800
11/09/22 10:09:32 60.49 60.42 60.56 3,950
11/09/22 10:07:15 60.86 60.86 60.94 3,100
11/09/22 10:07:08 60.9021 60.86 60.94 1,100
11/09/22 10:05:53 60.805 60.74 60.87 1,100
11/09/22 10:04:36 60.595 60.51 60.68 1,100
11/09/22 10:04:18 60.6671 60.62 60.76 3,800
11/09/22 10:03:44 60.655 60.61 60.70 1,000
11/09/22 10:03:26 60.50 60.47 60.59 1,500
11/09/22 10:02:07 60.36 60.29 60.43 2,000
11/09/22 09:59:56 60.27 60.26 60.37 1,000
11/09/22 09:58:55 60.48 60.37 60.49 4,900
11/09/22 09:58:52 60.4305 60.35 60.46 1,000
11/09/22 09:58:46 60.46 60.33 60.46 2,000
11/09/22 09:56:54 60.435 60.37 60.50 2,800
11/09/22 09:53:03 60.00 60.00 60.15 1,400
11/09/22 09:52:56 60.085 60.00 60.15 1,216
11/09/22 09:51:31 60.00 60.02 60.15 1,400
11/09/22 09:50:45 60.00 60.00 60.16 2,500
11/09/22 09:49:38 59.9618 59.96 60.17 5,000
11/09/22 09:49:16 60.10 59.95 60.10 1,000
11/09/22 09:49:03 60.00 59.95 60.19 1,743
11/09/22 09:49:03 60.00 60.06 60.30 4,800
11/09/22 09:49:03 60.00 60.06 60.30 1,200
11/09/22 09:49:03 60.00 60.06 60.30 1,000
11/09/22 09:49:03 60.00 60.06 60.30 2,000
11/09/22 09:49:02 60.00 60.06 60.30 2,200
11/09/22 09:43:40 59.8075 59.80 59.99 1,000
11/09/22 09:43:33 59.78 59.78 59.99 2,700
11/09/22 09:42:05 60.00 59.82 59.97 2,200
11/09/22 09:42:04 60.035 59.82 59.97 2,700
11/09/22 09:41:54 59.75 59.77 59.97 1,500
11/09/22 09:40:28 60.00 59.84 60.08 1,017
11/09/22 09:40:07 59.70 59.81 59.93 1,000
11/09/22 09:39:11 59.7152 59.63 59.84 2,000
11/09/22 09:38:06 59.25 59.10 59.40 1,200
11/09/22 09:36:14 59.2816 59.12 59.51 1,000
11/09/22 09:34:50 59.12 58.78 59.10 1,200
11/09/22 09:34:42 59.31 58.69 59.10 1,833
11/09/22 09:34:36 59.37 59.24 59.77 1,000
11/09/22 09:33:16 60.02 59.85 60.19 1,383
11/09/22 09:32:58 59.18 58.87 59.22 1,012
11/09/22 09:32:57 59.00 58.61 58.95 7,500
11/09/22 09:32:57 59.00 58.61 58.95 1,400
11/09/22 09:32:57 58.95 58.61 58.95 1,200
11/09/22 09:31:50 58.67 58.23 58.67 1,200
11/09/22 09:31:46 58.33 58.37 58.67 3,300
11/09/22 09:31:46 58.2223 58.37 58.67 1,500
11/09/22 09:31:41 58.6699 58.35 58.67 2,000
11/09/22 09:31:28 58.5629 58.33 58.67 1,000
11/09/22 09:30:49 58.85 58.82 59.22 1,100
11/09/22 09:30:21 59.18 59.18 59.51 2,000
11/09/22 09:30:01 59.18 59.18 59.26 1,000
11/09/22 09:30:00 59.25 59.01 59.57 56,900
11/09/22 08:22:42 60.756 60.75 61.50 1,000
11/08/22 16:35:59 61.12 61.12 61.50 37,900
11/08/22 16:00:12 61.12 59.56 61.80 1,300
11/08/22 16:00:11 61.12 59.56 61.80 1,100
11/08/22 16:00:02 61.12 61.03 61.25 100,300
11/08/22 16:00:01 61.10 61.03 61.25 95,190
11/08/22 16:00:00 61.10 61.05 61.12 1,700
11/08/22 16:00:00 61.10 61.05 61.12 1,600
11/08/22 16:00:00 61.12 61.09 61.12 4,279
11/08/22 15:59:52 61.10 61.10 61.14 1,371

IMO - GFS about to break out...

I use a 3 day chart for smoothing. Weekly charts can be painted.

Premarket chart:

Unusual premarket activity:


11/08/22 08:23:27 61.00 60.40 61.00 276
11/08/22 08:23:27 61.00 60.80 61.00 100
11/08/22 08:23:27 61.00 60.80 61.00 1,800
11/08/22 08:23:27 61.00 60.80 61.00 2,500
11/08/22 08:23:27 61.00 60.80 61.00 100
11/08/22 08:23:25 61.00 60.80 61.00 100
11/08/22 08:23:25 61.00 60.80 61.00 100
11/08/22 08:23:24 61.00 60.80 61.00 10
11/08/22 08:23:24 61.00 60.80 61.00 100
11/08/22 08:23:24 61.00 60.80 61.00 100
11/08/22 08:22:19 61.00 60.80 61.11 1
11/08/22 08:22:12 61.00 60.80 61.11 25
11/08/22 08:22:09 61.00 60.80 61.11 5

11/08/22 08:21:42 61.00 60.80 61.11 10
11/08/22 08:21:36 61.00 60.80 61.11 24
11/08/22 08:21:34 61.00 60.80 61.11 20
11/08/22 08:21:33 61.00 60.80 61.11 77
11/08/22 08:21:26 61.00 60.80 61.11 404
11/08/22 08:21:26 61.00 60.80 61.00 200
11/08/22 08:21:26 60.97 60.80 61.00 200
11/08/22 08:21:26 60.97 60.80 61.00 200
11/08/22 08:21:26 61.00 60.80 61.00 1,100
11/08/22 08:21:26 60.99 60.80 61.00 100
11/08/22 08:21:26 60.97 60.80 61.00 300
11/08/22 08:21:26 61.00 60.80 61.00 21
11/08/22 08:21:21 61.00 60.80 61.00 20
11/08/22 08:21:20 61.00 60.80 61.00 100
11/08/22 08:21:20 61.00 60.80 61.00 100
11/08/22 08:21:18 60.80 60.80 61.00 124
11/08/22 08:21:18 60.80 60.40 60.80 100
11/08/22 08:21:09 60.50 60.50 60.80 38
11/08/22 08:20:47 60.50 60.50 60.80 20
11/08/22 08:20:19 60.50 60.50 60.80 8
11/08/22 08:19:35 60.50 60.50 60.80 9
11/08/22 08:19:09 60.50 60.50 60.80 30
11/08/22 08:19:07 60.50 60.50 60.80 10
11/08/22 08:18:58 60.50 60.50 60.80 50
11/08/22 08:18:58 60.50 60.50 60.80 100
11/08/22 08:17:30 60.50 60.50 60.80 100
11/08/22 08:17:06 60.50 60.50 60.80 610
11/08/22 08:17:06 60.50 59.70 60.26 200
11/08/22 08:17:06 60.48 59.70 60.26 100
11/08/22 08:17:06 60.49 59.70 60.26 100
11/08/22 08:17:06 60.25 59.70 60.26 100
11/08/22 08:17:06 60.25 59.70 60.26 100
11/08/22 08:17:02 60.4611 59.70 60.49 100
11/08/22 08:17:01 60.4611 59.70 60.49 1,000
11/08/22 08:16:18 60.20 59.70 60.49 100
11/08/22 08:15:51 60.00 59.70 60.49 100
11/08/22 08:13:58 60.00 60.00 60.80 154
11/08/22 08:13:58 60.00 59.70 60.00 100
11/08/22 08:13:58 60.00 59.70 60.00 1,000
11/08/22 08:13:58 60.00 59.70 60.00 100
11/08/22 08:13:58 60.00 59.70 60.00 100
11/08/22 08:13:32 59.80 59.70 60.00 20
11/08/22 08:13:23 59.80 59.70 60.00 499
11/08/22 08:13:23 59.80 59.70 59.80 500
11/08/22 08:13:23 59.80 59.70 59.80 100
11/08/22 08:13:22 59.80 59.70 59.80 275
11/08/22 08:13:22 59.80 59.72 59.80 586
11/08/22 08:13:22 59.80 59.70 59.80 100
11/08/22 08:13:22 59.80 59.70 59.80 100
11/08/22 08:13:22 59.80 59.70 59.80 100
11/08/22 08:13:22 59.80 59.70 59.80 3,400
11/08/22 08:13:22 59.80 59.70 59.80 1,600
11/08/22 08:13:22 59.80 59.70 59.80 100
11/08/22 08:13:14 59.75 59.70 59.75 100
11/08/22 08:12:48 59.7999 59.70 59.80 8
11/08/22 08:12:41 59.7999 59.70 59.80 15
11/08/22 08:12:41 59.7999 59.70 59.80 100
11/08/22 08:12:39 59.80 59.70 59.80 5
11/08/22 08:12:29 59.80 59.70 59.80 1
11/08/22 08:12:12 59.80 59.70 59.80 195
11/08/22 08:12:12 59.80 59.70 59.80 100
11/08/22 08:12:06 59.80 59.70 59.80 198
11/08/22 08:12:06 59.80 59.70 59.80 900
11/08/22 08:12:06 59.80 59.70 59.80 100
11/08/22 08:12:03 59.80 59.70 59.80 100
11/08/22 08:12:00 59.70 59.70 59.80 70
11/08/22 08:12:00 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 200
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 200
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:54 59.70 59.70 59.80 200
11/08/22 08:11:54 59.70 59.70 59.80 100
11/08/22 08:11:51 59.70 59.70 59.80 25
11/08/22 08:11:50 59.70 59.70 59.80 100
11/08/22 08:11:05 59.80 59.70 59.80 100
11/08/22 08:11:05 59.80 59.70 59.80 100
11/08/22 08:10:59 59.70 59.70 59.80 530
11/08/22 08:10:59 59.70 59.70 59.80 100
11/08/22 08:10:59 59.70 59.70 59.80 100
11/08/22 08:10:59 59.70 59.70 59.80 100
11/08/22 08:10:36 59.70 59.70 59.80 271
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:10:36 59.70 59.00 59.80 100
11/08/22 08:07:58 59.00 58.77 59.79 15
11/08/22 08:07:46 59.00 58.75 59.80 744
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 500
11/08/22 08:07:46 59.00 58.75 59.00 500
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 58.99 58.75 59.00 100
11/08/22 08:07:46 59.00 58.75 59.00 200
11/08/22 08:07:46 59.00 58.75 59.00 100
11/08/22 08:07:46 58.99 58.75 59.00 100
11/08/22 08:06:55 58.50 58.75 59.00 25
11/08/22 08:06:04 58.50 58.50 59.00 9
11/08/22 08:06:04 58.50 58.30 58.50 600
11/08/22 08:06:04 58.50 58.30 58.50 100
11/08/22 08:06:04 58.49 58.30 58.50 100
11/08/22 08:05:46 58.50 58.30 58.50 1,900
11/08/22 08:05:46 58.50 58.30 58.50 100
11/08/22 08:05:26 58.49 58.30 58.50 50
11/08/22 08:03:46 58.49 58.30 58.50 2
11/08/22 08:03:08 58.49 58.30 58.50 100
11/08/22 08:02:30 58.50 58.30 58.50 2
11/08/22 08:02:00 58.50 58.30 58.50 100
11/08/22 08:01:00 58.50 58.30 58.50 1
11/08/22 08:00:58 58.50 58.30 58.50 70
11/08/22 08:00:20 58.50 58.30 58.50 10
11/08/22 08:00:17 58.50 58.30 58.50 10
11/08/22 08:00:12 58.50 58.30 58.50 20
11/08/22 08:00:07 58.50 58.30 58.50 59
11/08/22 08:00:07 58.50 58.30 58.50 3,000
11/08/22 08:00:07 58.50 58.30 58.50 100
11/08/22 08:00:04 58.00 58.30 58.50 1
11/08/22 08:00:04 58.00 58.30 58.50 88
11/08/22 08:00:03 58.00 58.30 58.50 100
11/08/22 08:00:03 57.9999 58.30 58.50 1
11/08/22 08:00:02 57.9999 58.30 58.50 361
11/08/22 08:00:02 57.9999 58.30 58.50 100
11/08/22 08:00:01 58.50 58.30 58.50 900
11/08/22 08:00:01 59.75 58.30 58.50 900
11/08/22 08:00:00 58.50 58.30 58.50 70
11/08/22 08:00:00 58.50 58.30 58.50 200
11/08/22 08:00:00 58.50 58.30 58.50 100
11/08/22 08:00:00 58.50 58.30 58.50 50
11/08/22 07:59:25 58.50 58.30 58.50 245
11/08/22 07:59:25 58.50 58.30 58.50 300
11/08/22 07:59:25 58.50 58.30 58.50 100
11/08/22 07:59:25 58.50 58.30 58.50 100
11/08/22 07:59:25 58.50 58.30 58.50 1,500
11/08/22 07:59:25 58.50 58.30 58.50 100
11/08/22 07:59:25 58.49 58.30 58.50 100
11/08/22 07:59:01 58.49 58.30 58.50 100
11/08/22 07:58:57 58.49 58.30 58.50 100
11/08/22 07:58:57 58.49 58.30 58.50 100
11/08/22 07:58:27 58.49 58.00 58.50 115
11/08/22 07:58:27 58.49 58.26 58.50 645
11/08/22 07:58:27 58.49 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.58 58.00 58.50 100
11/08/22 07:58:27 59.00 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 58.50 58.00 58.50 100
11/08/22 07:58:27 59.00 58.00 58.50 6,200
11/08/22 07:55:43 58.00 58.00 58.50 25
11/08/22 07:49:12 58.00 56.85 58.50 32
11/08/22 07:48:20 58.00 56.75 58.50 100
11/08/22 07:48:20 58.00 56.75 58.50 100
11/08/22 07:48:19 58.01 56.75 58.45 98
11/08/22 07:48:11 58.01 58.01 58.50 40
11/08/22 07:47:42 58.01 58.01 58.50 93
11/08/22 07:45:45 58.01 58.00 58.50 5
11/08/22 07:44:18 58.01 58.00 58.50 94
11/08/22 07:44:18 58.01 58.01 58.50 100
11/08/22 07:44:15 58.50 58.01 58.50 105
11/08/22 07:44:15 58.50 58.50 59.00 100
11/08/22 07:44:11 59.10 58.50 59.00 52
11/08/22 07:44:11 59.10 59.50 60.00 200
11/08/22 07:44:11 59.50 59.50 60.00 200
11/08/22 07:43:53 59.00 59.50 60.00 12
11/08/22 07:43:50 59.00 59.50 60.00 60
11/08/22 07:43:39 59.00 59.10 60.00 25
11/08/22 07:43:20 59.00 59.75 60.00 10
11/08/22 07:42:41 59.00 59.10 60.00 5
11/08/22 07:42:38 59.00 59.10 60.00 24
11/08/22 07:41:14 59.00 58.70 60.00 48
11/08/22 07:40:38 59.00 58.71 60.00 1
11/08/22 07:39:27 59.00 58.70 60.00 31
11/08/22 07:39:27 59.00 58.70 59.00 100
11/08/22 07:39:04 59.00 58.70 59.00 100
11/08/22 07:36:06 59.00 58.50 59.00 1
11/08/22 07:35:28 59.00 58.50 59.00 10
11/08/22 07:35:27 59.00 58.50 59.00 20
11/08/22 07:33:58 59.00 58.01 59.00 100
11/08/22 07:32:43 59.00 58.02 60.00 15
11/08/22 07:32:32 59.00 58.02 60.00 8
11/08/22 07:32:31 59.00 58.02 60.00 10
11/08/22 07:29:50 59.00 58.01 60.00 53
11/08/22 07:29:46 59.00 58.00 60.00 10
11/08/22 07:29:41 59.00 58.00 60.00 457
11/08/22 07:29:41 59.00 58.00 59.00 100
11/08/22 07:29:41 59.00 58.00 59.00 400
11/08/22 07:29:41 59.00 58.00 59.00 100
11/08/22 07:29:41 58.99 58.00 59.00 100
11/08/22 07:29:24 58.00 58.00 59.00 48
11/08/22 07:21:06 58.00 55.00 59.00 50
11/08/22 07:18:27 58.00 55.00 59.00 5
11/08/22 07:13:55 58.00 58.00 59.00 95
11/08/22 07:13:55 58.00 57.50 58.00 100
11/08/22 07:07:32 57.50 57.50 58.00 86
11/08/22 07:07:32 57.50 56.50 57.50 100
11/08/22 07:07:15 56.40 56.50 57.50 9
11/08/22 07:04:49 56.40 56.50 57.50 11
11/08/22 07:03:39 56.40 56.50 57.50 20
11/08/22 07:02:35 56.40 56.50 57.50 32
11/08/22 07:02:20 56.40 56.50 57.50 60
11/08/22 07:02:20 56.40 55.00 56.40 1,400
11/08/22 07:01:50 55.65 55.00 56.40 20
11/08/22 07:00:57 55.65 55.00 56.40 20
11/08/22 07:00:02 55.65 55.00 56.40 80
11/08/22 05:38:18 55.65 55.81 56.40 3
11/08/22 05:06:02 55.65 54.71 55.50 30
11/08/22 05:06:02 55.65 55.65 60.00 100
11/08/22 05:06:02 55.66 55.65 60.00 100

Recent intraday chart:

Blocks>= 1K

11/08/22 08:00:07 58.50 58.30 58.50 3,000
11/08/22 07:59:25 58.50 58.30 58.50 1,500
11/08/22 07:58:27 59.00 58.00 58.50 6,200
11/08/22 07:02:20 56.40 55.00 56.40 1,400
11/07/22 16:23:07 56.27 55.07 56.99 112,300
11/07/22 16:00:01 56.27 55.96 56.66 57,700
11/07/22 16:00:01 56.27 56.17 56.66 57,668
11/07/22 15:59:55 56.29 56.27 56.30 1,548
11/07/22 15:59:24 56.305 56.30 56.31 4,000
11/07/22 15:59:24 56.305 56.30 56.31 4,266
11/07/22 15:58:59 56.32 56.31 56.32 3,100
11/07/22 15:55:04 56.30 56.32 56.34 1,000
11/07/22 15:53:49 56.37 56.37 56.39 2,349
11/07/22 15:53:09 56.34 56.33 56.35 1,000
11/07/22 15:53:06 56.37 56.37 56.38 1,165
11/07/22 15:48:13 56.40 56.37 56.40 7,500
11/07/22 15:48:04 56.355 56.36 56.38 1,919
11/07/22 15:45:59 56.53 56.47 56.54 1,026
11/07/22 15:45:59 56.50 56.43 56.47 1,000
11/07/22 15:43:44 56.34 56.32 56.36 1,200
11/07/22 15:41:25 56.28 56.26 56.30 1,100
11/07/22 15:41:25 56.28 56.26 56.30 1,100
11/07/22 15:38:09 56.35 56.35 56.38 1,106
11/07/22 15:33:52 56.45 56.40 56.45 10,000
11/07/22 15:32:39 56.405 56.37 56.44 1,175
11/07/22 15:32:30 56.48 56.48 56.52 1,107
11/07/22 15:32:12 56.48 56.47 56.50 1,260
11/07/22 15:28:32 56.4533 56.44 56.50 2,200
11/07/22 15:27:03 56.52 56.49 56.57 4,291
11/07/22 15:26:27 56.4295 56.40 56.44 2,100
11/07/22 15:22:37 56.31 56.29 56.32 1,085
11/07/22 15:05:19 56.315 56.32 56.40 1,500
11/07/22 15:05:19 56.31 56.32 56.40 1,500
11/07/22 15:03:51 56.295 56.25 56.35 2,600
11/07/22 15:01:18 56.245 56.21 56.28 1,400
11/07/22 15:01:11 56.2115 56.21 56.28 1,200
11/07/22 14:54:30 56.51 56.48 56.52 1,233
11/07/22 14:54:25 56.545 56.51 56.58 17,700
11/07/22 14:54:16 56.54 56.51 56.57 1,300
11/07/22 14:54:12 56.56 56.54 56.58 3,000
11/07/22 14:51:07 56.4256 56.42 56.45 1,500
11/07/22 14:34:55 56.255 56.24 56.27 1,000
11/07/22 14:29:54 56.165 56.18 56.21 3,663
11/07/22 14:11:41 56.0699 56.00 56.07 1,100
11/07/22 13:39:00 55.64 55.59 55.63 3,400
11/07/22 13:38:33 55.5801 55.58 55.64 1,000
11/07/22 13:37:52 55.595 55.58 55.63 1,330
11/07/22 13:32:40 55.725 55.70 55.75 2,000
11/07/22 13:17:17 55.7582 55.71 55.79 1,200
11/07/22 13:16:15 55.84 55.80 55.85 1,092
11/07/22 13:16:15 55.84 55.86 55.94 1,400
11/07/22 13:16:15 55.84 55.86 55.94 1,400
11/07/22 13:10:18 55.785 55.80 55.86 1,428
11/07/22 13:00:18 55.535 55.49 55.58 1,200
11/07/22 12:46:37 55.45 55.38 55.45 10,000
11/07/22 12:43:27 55.454 55.37 55.46 1,000
11/07/22 12:33:36 55.74 55.67 55.73 2,583
11/07/22 11:50:20 55.4292 55.41 55.47 1,000
11/07/22 11:50:04 55.44 55.41 55.47 10,000
11/07/22 11:46:42 55.385 55.34 55.43 1,500
11/07/22 11:45:50 55.3435 55.34 55.44 1,000
11/07/22 11:37:37 55.73 55.73 55.79 1,700
11/07/22 11:37:37 55.7301 55.73 55.79 1,700
11/07/22 11:37:34 55.7501 55.72 55.79 2,400
11/07/22 11:37:11 55.89 55.86 55.92 2,000
11/07/22 11:37:09 55.8601 55.86 55.92 1,700
11/07/22 11:37:08 55.8871 55.86 55.92 2,000
11/07/22 11:35:48 55.89 55.87 55.90 1,356
11/07/22 11:35:48 55.8999 55.84 55.89 2,000
11/07/22 11:35:44 55.8724 55.84 55.90 3,000
11/07/22 11:35:41 55.8827 55.84 55.90 3,000
11/07/22 11:35:40 55.8693 55.84 55.90 3,000
11/07/22 11:32:28 55.9175 55.93 55.94 1,089
11/07/22 11:28:39 55.78 55.78 55.86 1,300
11/07/22 11:27:39 55.84 55.80 55.88 1,900
11/07/22 11:26:22 55.74 55.68 55.77 1,086
11/07/22 11:23:17 55.76 55.70 55.76 1,300
11/07/22 11:23:14 55.75 55.67 55.75 1,100
11/07/22 11:23:11 55.60 55.58 55.70 1,128
11/07/22 11:19:05 55.50 55.45 55.54 1,366
11/07/22 11:17:26 55.33 55.29 55.36 2,197
11/07/22 11:16:14 55.36 55.31 55.38 1,313
11/07/22 11:16:10 55.385 55.36 55.43 1,397
11/07/22 11:15:46 55.41 55.38 55.44 1,534
11/07/22 11:15:46 55.41 55.38 55.44 1,200
11/07/22 11:10:58 55.305 55.29 55.38 1,179
11/07/22 11:10:51 55.21 55.17 55.25 1,827
11/07/22 11:10:51 55.21 55.17 55.25 31,000
11/07/22 11:10:39 55.215 55.17 55.26 10,000
11/07/22 11:10:38 55.205 55.19 55.25 5,000
11/07/22 11:06:11 55.09 55.10 55.15 1,173
11/07/22 11:06:11 55.09 54.97 55.02 1,000
11/07/22 11:00:20 55.049 55.02 55.08 1,000
11/07/22 10:45:04 54.5401 54.54 54.64 1,000
11/07/22 10:39:29 54.35 54.41 54.46 2,160
11/07/22 10:28:05 54.43 54.40 54.43 1,439
11/07/22 10:28:05 54.335 54.29 54.42 1,300
11/07/22 10:28:05 54.335 54.29 54.42 19,200
11/07/22 10:27:09 54.505 54.45 54.54 1,487
11/07/22 10:26:55 54.50 54.40 54.51 4,100
11/07/22 10:22:41 54.68 54.57 54.74 2,023
11/07/22 10:19:15 54.94 54.90 54.99 2,136
11/07/22 10:18:29 54.87 54.87 54.94 1,100
11/07/22 10:18:19 54.88 54.84 54.92 1,100
11/07/22 10:18:07 54.745 54.72 54.77 6,300
11/07/22 10:17:40 54.805 54.72 54.77 2,782
11/07/22 10:17:18 54.9479 54.87 54.95 1,000
11/07/22 10:17:06 54.94 54.92 54.97 1,166
11/07/22 10:16:45 54.83 54.78 54.90 1,179
11/07/22 10:16:07 54.49 54.46 54.53 3,390
11/07/22 10:16:00 54.45 54.43 54.52 1,261
11/07/22 10:12:36 54.285 54.19 54.35 1,250
11/07/22 10:05:09 54.45 54.45 54.60 2,431
11/07/22 10:03:01 54.3902 54.32 54.54 1,000
11/07/22 09:59:24 54.22 54.13 54.27 1,107
11/07/22 09:49:54 53.75 53.66 53.83 1,100
11/07/22 09:49:51 53.755 53.67 53.84 4,100
11/07/22 09:45:42 53.9101 53.91 54.15 1,000
11/07/22 09:34:02 53.9183 53.75 53.92 1,700
11/07/22 09:30:01 54.68 54.69 55.04 9,900
11/04/22 16:00:01 54.21 54.09 54.25 71,141
11/04/22 15:59:59 54.21 54.19 54.21 1,223
11/04/22 15:59:58 54.21 54.19 54.22 1,682
11/04/22 15:59:50 54.21 54.19 54.21 1,179
11/04/22 15:59:49 54.21 54.18 54.21 1,964
11/04/22 15:59:45 54.22 54.20 54.21 1,232
11/04/22 15:59:30 54.22 54.20 54.22 1,000
11/04/22 15:59:16 54.209 54.20 54.22 1,000
11/04/22 15:59:04 54.22 54.19 54.21 1,422
11/04/22 15:59:00 54.20 54.20 54.21 1,573
11/04/22 15:58:06 54.14 54.14 54.16 1,728
11/04/22 15:58:02 54.06 54.05 54.07 3,500
11/04/22 15:57:04 54.28 54.29 54.32 1,500
11/04/22 15:57:04 54.28 54.29 54.32 1,500
11/04/22 15:56:44 54.38 54.28 54.31 2,000
11/04/22 15:56:36 54.30 54.28 54.32 1,628
11/04/22 15:56:25 54.18 54.17 54.19 1,800
11/04/22 15:56:14 54.085 54.06 54.08 16,600
11/04/22 15:56:14 54.07 54.06 54.08 1,700
11/04/22 15:56:14 54.06 54.06 54.08 7,400
11/04/22 15:56:12 54.08 54.06 54.08 1,000
11/04/22 15:56:12 54.08 54.06 54.08 1,000
11/04/22 15:56:12 54.09 54.06 54.08 1,100
11/04/22 15:56:11 54.07 54.06 54.07 4,200
11/04/22 15:56:11 54.065 54.06 54.08 6,600
11/04/22 15:56:11 54.065 54.06 54.08 6,600
11/04/22 15:56:11 54.07 54.06 54.08 2,200
11/04/22 15:55:01 54.165 54.13 54.17 1,835
11/04/22 15:54:55 54.085 54.08 54.09 1,400
11/04/22 15:54:54 54.085 54.08 54.09 1,400
11/04/22 15:54:42 54.06 54.05 54.08 1,420
11/04/22 15:54:22 54.075 54.03 54.07 1,400
11/04/22 15:53:17 53.98 53.98 54.00 2,153
11/04/22 15:50:54 53.92 53.84 53.92 1,000
11/04/22 15:50:44 53.77 53.75 53.81 2,318
11/04/22 15:45:28 53.93 53.91 53.95 1,200
11/04/22 15:45:28 53.93 53.91 53.95 3,400
11/04/22 15:41:31 53.91 53.89 53.91 1,100
11/04/22 15:41:31 53.91 53.89 53.91 3,700
11/04/22 15:41:28 53.905 53.89 53.92 7,300
11/04/22 15:41:03 53.855 53.83 53.88 1,200
11/04/22 15:39:52 53.84 53.81 53.87 1,400
11/04/22 15:38:48 53.885 53.88 53.93 1,068
11/04/22 15:38:10 53.82 53.79 53.85 1,018
11/04/22 15:37:53 53.815 53.79 53.84 1,600
11/04/22 15:34:59 53.95 53.93 53.97 2,300
11/04/22 15:34:59 53.95 53.93 53.97 2,300
11/04/22 15:32:48 53.75 53.77 53.80 1,643
11/04/22 15:31:18 53.65 53.62 53.68 2,900
11/04/22 15:29:16 53.65 53.65 53.71 1,300
11/04/22 15:29:14 53.65 53.61 53.65 1,000
11/04/22 15:28:16 53.62 53.62 53.66 1,000
11/04/22 15:28:16 53.64 53.62 53.66 1,000
11/04/22 15:23:09 53.55 53.50 53.55 5,300
11/04/22 15:21:35 53.585 53.56 53.61 5,600
11/04/22 15:20:03 53.625 53.59 53.66 3,800
11/04/22 15:19:33 53.65 53.63 53.70 50,000
11/04/22 15:14:54 53.67 53.64 53.70 5,000
11/04/22 15:14:20 53.57 53.54 53.60 4,400
11/04/22 15:08:11 53.40 53.37 53.42 1,820
11/04/22 15:07:36 53.395 53.37 53.42 5,000
11/04/22 15:03:57 53.445 53.41 53.48 1,200
11/04/22 15:03:40 53.40 53.37 53.43 2,300
11/04/22 15:03:39 53.40 53.37 53.43 1,320
11/04/22 15:01:11 53.31 53.30 53.35 1,100
11/04/22 14:59:07 53.24 53.22 53.26 15,000
11/04/22 14:58:39 53.225 53.21 53.24 10,000
11/04/22 14:20:07 52.7263 52.71 52.74 1,100
11/04/22 13:03:10 52.695 52.72 52.79 1,000
11/04/22 13:03:00 52.70 52.66 52.74 3,700
11/04/22 12:30:03 53.1075 53.12 53.17 1,000
11/04/22 12:12:43 52.685 52.66 52.74 1,000
11/04/22 12:03:51 52.50 52.42 52.50 1,530
11/04/22 12:03:50 52.49 52.42 52.50 1,032
11/04/22 12:03:50 52.50 52.52 52.56 21,700
11/04/22 12:03:50 52.50 52.52 52.56 3,500
11/04/22 12:03:50 52.52 52.52 52.56 1,600
11/04/22 12:03:42 52.54 52.52 52.56 1,000
11/04/22 12:03:17 52.52 52.52 52.54 1,077
11/04/22 12:02:33 52.52 52.52 52.59 1,300
11/04/22 12:01:47 52.565 52.52 52.61 9,800
11/04/22 11:53:34 52.555 52.53 52.58 1,600
11/04/22 11:53:17 52.5212 52.52 52.58 2,600
11/04/22 11:53:17 52.52 52.52 52.58 2,600
11/04/22 11:15:37 53.37 53.36 53.45 1,031
11/04/22 11:15:37 53.41 53.41 53.52 2,100
11/04/22 11:00:24 53.85 53.81 53.84 1,700
11/04/22 11:00:24 53.85 53.81 53.84 1,000
11/04/22 10:53:39 53.49 53.40 53.49 1,000
11/04/22 10:53:13 53.50 53.53 53.64 4,000
11/04/22 10:44:11 53.64 53.58 53.70 1,000
11/04/22 10:40:39 53.80 53.74 53.80 2,000
11/04/22 10:40:25 53.755 53.73 53.77 25,000
11/04/22 10:40:24 53.75 53.73 53.77 2,900
11/04/22 10:37:41 53.685 53.62 53.79 17,700
11/04/22 10:26:12 53.535 53.46 53.61 1,042
11/04/22 10:23:04 53.46 53.40 53.52 1,000
11/04/22 10:14:24 53.735 53.68 53.79 7,300
11/04/22 10:01:39 53.6535 53.64 53.87 1,000
11/04/22 09:56:27 53.25 53.08 53.25 5,000
11/04/22 09:55:21 52.89 52.86 53.03 1,600
11/04/22 09:52:46 52.705 52.65 52.76 1,700
11/04/22 09:47:45 52.00 51.99 52.24 1,352
11/04/22 09:47:34 52.08 52.00 52.10 8,050
11/04/22 09:47:33 52.07 52.17 52.36 2,000
11/04/22 09:47:33 52.07 52.17 52.36 1,800
11/04/22 09:47:33 52.10 52.17 52.36 1,700
11/04/22 09:47:16 52.4735 52.25 52.48 3,000
11/04/22 09:46:56 52.52 52.47 52.52 4,362
11/04/22 09:46:56 52.52 52.59 52.78 2,100
11/04/22 09:46:56 52.59 52.59 52.78 1,000
11/04/22 09:46:11 52.725 52.63 52.82 5,600
11/04/22 09:46:11 52.725 52.63 52.82 13,500
11/04/22 09:37:59 53.03 53.03 53.23 5,000
11/04/22 09:37:57 53.20 53.24 53.40 1,100
11/04/22 09:32:46 53.60 53.50 53.69 1,318
11/04/22 09:30:30 54.7834 54.27 54.93 1,700
11/04/22 09:30:01 54.28 54.18 54.47 10,600
11/03/22 16:00:01 52.69 52.64 52.98 131,400
11/03/22 16:00:00 52.68 52.68 52.88 132,910
11/03/22 15:59:59 52.68 52.69 52.75 3,296
11/03/22 15:59:58 52.68 52.68 52.70 1,256
11/03/22 15:59:57 52.68 52.68 52.70 1,094
11/03/22 15:59:56 52.68 52.68 52.70 1,041
11/03/22 15:59:55 52.68 52.68 52.70 1,666
11/03/22 15:59:47 52.69 52.68 52.70 1,152
11/03/22 15:59:25 52.7275 52.72 52.73 1,000
11/03/22 15:59:02 52.69 52.69 52.72 4,931
11/03/22 15:58:45 52.70 52.70 52.72 1,242
11/03/22 15:56:53 52.76 52.74 52.76 1,000
11/03/22 15:56:24 52.77 52.75 52.77 1,846
11/03/22 15:54:40 52.85 52.83 52.87 1,872
11/03/22 15:53:12 52.84 52.90 52.94 1,900
11/03/22 15:53:08 52.90 52.95 52.96 3,100
11/03/22 15:52:53 53.00 53.00 53.03 4,700
11/03/22 15:50:00 53.22 53.20 53.24 13,118
11/03/22 15:45:52 53.165 53.14 53.19 3,000
11/03/22 15:39:48 53.24 53.16 53.24 1,000
11/03/22 15:39:04 53.16 53.14 53.18 1,003
11/03/22 15:38:24 53.24 53.18 53.24 1,000
11/03/22 15:37:33 53.37 53.32 53.37 1,000
11/03/22 15:35:55 53.53 53.48 53.53 1,000
11/03/22 15:33:30 53.67 53.60 53.67 1,000
11/03/22 15:28:49 53.39 53.33 53.39 1,000
11/03/22 15:28:01 53.36 53.35 53.39 1,000
11/03/22 15:26:13 53.31 53.29 53.33 1,236
11/03/22 15:23:28 53.35 53.30 53.35 1,000
11/03/22 15:15:52 53.27 53.23 53.27 1,000
11/03/22 15:10:49 53.29 53.22 53.30 1,400
11/03/22 14:50:30 53.4318 53.43 53.47 3,800
11/03/22 14:36:41 53.54 53.50 53.55 1,700
11/03/22 14:01:32 53.23 53.21 53.27 1,088
11/03/22 13:21:16 53.18 53.14 53.22 1,237
11/03/22 13:21:16 53.20 53.22 53.29 3,000
11/03/22 13:09:30 53.38 53.35 53.41 1,115
11/03/22 13:07:07 53.405 53.37 53.44 2,100
11/03/22 13:04:08 53.41 53.37 53.45 8,200
11/03/22 13:03:54 53.45 53.41 53.49 12,500
11/03/22 12:49:44 53.59 53.55 53.59 1,287
11/03/22 12:47:50 53.59 53.52 53.59 1,000
11/03/22 12:46:39 53.59 53.52 53.59 1,800
11/03/22 12:44:06 53.4217 53.38 53.44 3,500
11/03/22 12:27:11 53.2987 53.27 53.34 1,200
11/03/22 12:15:21 53.225 53.23 53.31 1,422
11/03/22 12:15:21 53.225 53.11 53.20 2,400
11/03/22 12:15:21 53.205 53.11 53.20 1,100
11/03/22 12:15:21 53.205 53.11 53.20 9,500
11/03/22 12:15:21 53.19 53.11 53.20 1,800
11/03/22 12:15:21 53.155 53.11 53.20 16,500
11/03/22 12:09:38 53.17 53.19 53.29 1,433
11/03/22 12:08:05 53.25 53.25 53.35 1,000
11/03/22 12:01:36 53.28 53.17 53.29 1,300
11/03/22 11:57:55 53.515 53.45 53.58 2,600
11/03/22 11:57:46 53.515 53.45 53.58 10,200
11/03/22 11:57:46 53.515 53.45 53.58 2,400
11/03/22 11:57:46 53.515 53.45 53.58 1,100
11/03/22 11:56:33 53.61 53.57 53.65 6,100
11/03/22 11:51:51 53.54 53.44 53.54 1,337
11/03/22 11:43:05 53.60 53.60 53.69 2,100
11/03/22 11:39:26 53.44 53.29 53.40 1,037
11/03/22 11:37:14 53.305 53.27 53.36 7,300
11/03/22 11:37:12 53.315 53.27 53.36 16,700
11/03/22 11:35:14 53.20 53.15 53.24 1,400
11/03/22 11:29:31 53.195 53.14 53.25 2,000
11/03/22 11:26:16 53.12 53.09 53.13 1,018
11/03/22 11:15:10 53.28 53.23 53.33 1,000
11/03/22 11:14:56 53.155 53.15 53.27 1,000
11/03/22 11:14:56 53.155 53.15 53.27 1,000
11/03/22 11:10:52 53.535 53.48 53.59 23,800
11/03/22 11:10:52 53.535 53.48 53.59 1,900
11/03/22 11:09:19 53.50 53.52 53.55 8,600
11/03/22 11:09:19 53.50 53.52 53.55 1,300
11/03/22 10:58:33 53.67 53.62 53.72 1,000
11/03/22 10:55:40 53.815 53.78 53.85 1,200
11/03/22 10:51:29 53.85 53.73 53.82 1,138
11/03/22 10:50:32 53.83 53.78 53.86 1,082
11/03/22 10:50:26 53.90 53.87 53.91 1,924
11/03/22 10:49:14 53.9332 53.88 53.96 1,000
11/03/22 10:48:27 53.89 53.87 53.97 1,204
11/03/22 10:48:20 53.93 53.89 53.97 1,800
11/03/22 10:48:20 53.93 53.89 53.97 3,300
11/03/22 10:47:48 53.90 53.75 53.90 1,800
11/03/22 10:47:38 53.81 53.74 53.88 1,162
11/03/22 10:47:03 53.7027 53.67 53.81 1,000
11/03/22 10:44:10 53.53 53.40 53.53 1,000
11/03/22 10:32:52 52.86 52.86 52.96 1,400
11/03/22 10:29:26 53.11 53.03 53.10 1,000
11/03/22 10:26:18 52.88 52.81 52.89 1,498
11/03/22 10:24:59 52.55 52.54 52.70 1,296
11/03/22 10:24:18 52.535 52.48 52.59 2,500
11/03/22 10:22:09 51.93 51.89 52.04 1,324
11/03/22 10:18:32 52.40 52.34 52.41 2,400
11/03/22 10:18:32 52.40 52.34 52.41 2,100
11/03/22 10:17:32 52.56 52.44 52.56 1,200
11/03/22 10:15:57 52.4049 52.28 52.47 1,000
11/03/22 10:15:20 52.235 52.19 52.28 1,000
11/03/22 10:14:20 52.11 51.97 52.19 2,800
11/03/22 10:14:17 52.08 51.95 52.08 1,700
11/03/22 10:14:16 52.01 51.95 52.08 2,740
11/03/22 10:13:05 51.905 51.85 51.96 11,700
11/03/22 10:12:46 52.03 51.96 52.06 1,521
11/03/22 10:11:50 51.99 51.93 51.99 1,600
11/03/22 10:10:39 51.60 51.35 51.47 1,600
11/03/22 10:10:18 51.325 51.33 51.44 1,100
11/03/22 10:10:18 51.325 51.33 51.44 1,100
11/03/22 10:08:02 51.07 51.18 51.27 1,300
11/03/22 10:07:00 51.50 51.43 51.57 1,200
11/03/22 10:06:43 51.62 51.52 51.64 1,090
11/03/22 10:04:22 52.07 51.88 51.99 5,000
11/03/22 10:03:44 51.77 51.74 51.91 2,272
11/03/22 10:03:44 52.01 51.84 51.94 3,000
11/03/22 10:03:43 51.90 51.72 51.86 1,100
11/03/22 10:03:06 51.76 51.62 51.76 1,300
11/03/22 10:02:05 51.8323 51.78 51.89 1,000
11/03/22 10:01:43 51.875 51.77 51.98 9,800
11/03/22 10:00:00 51.70 51.71 51.82 1,550
11/03/22 09:58:36 51.80 51.65 51.81 7,600
11/03/22 09:57:40 51.745 51.65 51.84 10,300
11/03/22 09:57:19 51.80 51.79 51.89 1,161
11/03/22 09:57:18 51.795 51.68 51.89 1,800
11/03/22 09:56:04 51.83 51.73 51.93 1,200
11/03/22 09:54:37 52.05 51.95 52.15 1,100
11/03/22 09:54:35 51.98 51.95 52.15 1,000
11/03/22 09:54:30 51.91 51.83 52.01 1,781
11/03/22 09:54:29 51.88 51.88 52.00 1,000
11/03/22 09:53:19 51.975 51.98 52.15 1,715
11/03/22 09:52:50 52.05 52.05 52.21 1,425
11/03/22 09:52:44 52.11 52.04 52.17 1,000
11/03/22 09:52:03 52.275 52.16 52.39 1,500
11/03/22 09:51:38 52.255 52.12 52.39 1,500
11/03/22 09:51:30 52.255 52.12 52.39 1,009
11/03/22 09:51:30 52.255 52.12 52.39 30,000
11/03/22 09:50:44 52.235 52.23 52.36 4,400
11/03/22 09:50:43 52.30 52.23 52.36 1,699
11/03/22 09:50:43 52.24 52.11 52.29 1,400
11/03/22 09:48:07 52.27 52.17 52.37 1,000
11/03/22 09:46:50 52.065 52.03 52.28 1,542
11/03/22 09:46:50 52.00 52.09 52.31 1,000
11/03/22 09:45:50 52.17 52.32 52.40 1,100
11/03/22 09:45:49 52.30 52.32 52.40 3,000
11/03/22 09:45:49 52.31 52.32 52.40 2,800
11/03/22 09:44:46 52.57 52.72 52.91 7,900
11/03/22 09:44:12 52.8952 52.73 52.90 2,100
11/03/22 09:43:06 52.8732 52.80 52.99 1,300
11/03/22 09:41:04 52.81 52.72 52.98 8,800
11/03/22 09:40:43 52.9565 52.71 53.00 1,000
11/03/22 09:40:07 52.66 52.74 52.93 8,200
11/03/22 09:40:07 52.75 52.74 52.93 1,000
11/03/22 09:39:56 52.98 52.91 53.08 1,278
11/03/22 09:39:14 53.25 53.06 53.35 8,600
11/03/22 09:37:39 53.46 53.31 53.52 1,100
11/03/22 09:37:39 53.46 53.31 53.52 1,000
11/03/22 09:37:31 53.40 53.31 53.52 1,479
11/03/22 09:36:57 53.44 53.33 53.55 1,400
11/03/22 09:36:41 53.4338 53.33 53.55 1,000
11/03/22 09:36:34 53.44 53.32 53.55 1,500
11/03/22 09:33:34 53.91 53.73 54.06 1,007
11/03/22 09:33:34 53.88 53.88 54.07 1,000
11/03/22 09:33:34 53.88 53.88 54.07 1,000
11/03/22 09:32:57 53.975 53.88 54.07 1,000
11/03/22 09:32:41 54.01 53.99 54.18 1,600
11/03/22 09:32:40 54.02 53.99 54.18 1,389
11/03/22 09:32:32 54.1133 54.01 54.21 1,000
11/03/22 09:32:19 54.12 54.03 54.21 1,700
11/03/22 09:32:18 54.12 54.03 54.21 1,103
11/03/22 09:32:12 54.17 54.07 54.28 1,000
11/03/22 09:30:57 54.13 54.07 54.34 1,000
11/03/22 09:30:22 54.11 54.02 54.49 1,000
11/03/22 09:30:04 53.88 53.88 54.23 1,000
11/03/22 09:30:03 53.88 53.88 54.23 2,954
11/03/22 09:30:03 53.88 53.88 54.30 1,300
11/03/22 09:30:03 53.88 53.88 54.30 1,400
11/03/22 09:30:02 54.055 53.88 54.30 1,200
11/03/22 09:30:02 54.055 53.88 54.30 10,200
11/03/22 09:30:02 54.055 53.88 54.30 3,000
11/03/22 09:30:02 54.055 53.88 54.30 1,400
11/03/22 09:30:02 54.055 53.88 54.30 1,200
11/03/22 09:30:02 53.91 53.88 54.30 2,743
11/03/22 09:30:01 54.13 54.09 54.10 28,900
11/03/22 09:30:01 53.83 54.09 54.10 1,200
11/03/22 09:30:00 54.095 54.09 54.10 6,511
11/03/22 09:30:00 54.32 54.32 54.78 1,000
11/03/22 09:30:00 54.32 54.32 54.78 1,000
11/03/22 09:30:00 54.32 54.32 54.78 1,000
11/03/22 09:30:00 54.32 54.32 54.78 1,000
11/03/22 09:30:00 54.32 54.32 54.78 1,000
11/03/22 09:30:00 54.32 54.32 54.78 1,600
11/03/22 08:57:35 54.90 54.50 54.90 1,700
11/03/22 08:56:37 54.90 54.50 54.90 1,399
11/03/22 08:56:37 54.90 54.90 56.00 1,000
11/02/22 16:24:28 56.31 56.31 58.77 2,000
11/02/22 16:00:00 56.46 56.26 56.52 80,504
11/02/22 15:59:55 56.46 56.39 56.46 1,336
11/02/22 15:59:51 56.456 56.42 56.47 1,536
11/02/22 15:59:41 56.46 56.45 56.49 1,839
11/02/22 15:59:11 56.49 56.48 56.51 2,358
11/02/22 15:59:11 56.49 56.46 56.49 1,000
11/02/22 15:59:09 56.475 56.46 56.49 1,100
11/02/22 15:58:00 56.57 56.55 56.57 1,195
11/02/22 15:57:30 56.55 56.57 56.59 1,991
11/02/22 15:57:06 56.59 56.57 56.63 1,203
11/02/22 15:57:05 56.62 56.62 56.69 3,700
11/02/22 15:55:48 56.49 56.48 56.49 1,466
11/02/22 15:54:41 56.39 56.36 56.41 1,487
11/02/22 15:52:44 56.40 56.38 56.42 1,700
11/02/22 15:52:09 56.37 56.35 56.38 1,715
11/02/22 15:52:06 56.37 56.37 56.40 1,523
11/02/22 15:50:14 56.25 56.25 56.26 1,688
11/02/22 15:50:01 56.325 56.25 56.31 1,625
11/02/22 15:45:29 56.51 56.45 56.54 1,402
11/02/22 15:45:00 56.52 56.49 56.55 1,000
11/02/22 15:40:11 56.48 56.44 56.50 6,735
11/02/22 15:38:31 56.3801 56.38 56.43 1,000
11/02/22 15:38:10 56.43 56.37 56.43 1,000
11/02/22 15:37:12 56.43 56.41 56.49 1,300
11/02/22 15:37:03 56.375 56.34 56.39 1,196
11/02/22 15:34:18 56.3097 56.28 56.33 1,000
11/02/22 15:32:34 56.116 56.08 56.17 1,200
11/02/22 15:32:32 56.125 56.08 56.17 1,300
11/02/22 15:30:48 56.10 56.06 56.14 1,000
11/02/22 15:27:08 56.14 56.10 56.19 1,700
11/02/22 15:17:03 57.06 56.98 57.11 1,300
11/02/22 15:16:23 57.2025 57.15 57.23 1,206
11/02/22 15:04:51 57.17 57.05 57.24 1,600
11/02/22 15:01:15 57.025 56.91 57.06 1,300
11/02/22 14:55:10 56.94 56.82 56.93 1,000
11/02/22 14:53:19 56.665 56.54 56.66 2,750
11/02/22 14:51:20 56.885 56.78 56.88 3,204
11/02/22 14:51:11 56.925 56.86 56.99 2,700
11/02/22 14:49:08 57.52 57.36 57.51 1,300
11/02/22 14:48:48 57.28 57.23 57.51 2,000
11/02/22 14:47:11 57.38 57.29 57.47 1,300
11/02/22 14:46:33 57.45 57.30 57.49 1,939
11/02/22 14:40:58 57.305 57.22 57.39 1,000
11/02/22 14:39:51 57.10 56.96 57.14 1,100
11/02/22 14:39:01 56.85 56.87 57.09 1,000
11/02/22 14:39:01 56.87 56.87 57.09 1,000
11/02/22 14:38:33 56.89 56.96 57.13 2,000
11/02/22 14:38:28 57.00 56.79 57.00 1,400
11/02/22 14:38:02 56.8001 56.80 57.15 2,800
11/02/22 14:30:57 58.21 58.19 58.30 1,500
11/02/22 14:28:31 58.29 58.31 58.42 1,500
11/02/22 14:26:49 58.1304 57.99 58.18 1,000
11/02/22 14:26:49 58.19 57.99 58.18 1,000
11/02/22 14:26:17 58.15 57.98 58.10 1,000
11/02/22 14:26:17 58.095 57.98 58.10 1,000
11/02/22 14:26:17 58.15 57.98 58.10 1,000
11/02/22 14:22:04 57.92 57.80 57.94 1,800
11/02/22 14:18:44 57.77 57.70 57.84 2,000
11/02/22 14:15:30 58.0541 57.91 58.12 1,000
11/02/22 14:08:47 57.825 57.72 57.93 1,700
11/02/22 14:07:16 57.89 57.85 57.93 1,000
11/02/22 14:06:35 57.83 57.67 57.83 1,500
11/02/22 14:06:09 57.915 57.84 57.99 1,100
11/02/22 14:05:35 57.93 57.84 58.02 1,000
11/02/22 14:03:15 58.00 57.85 58.00 1,000
11/02/22 14:02:18 58.00 57.83 57.97 2,200
11/02/22 14:02:01 57.83 57.74 57.89 1,220
11/02/22 14:01:37 57.66 57.53 57.66 1,000
11/02/22 14:01:01 57.68 57.51 57.75 1,558
11/02/22 14:01:01 57.599 57.42 57.50 1,100
11/02/22 14:00:03 57.03 57.07 57.27 1,157
11/02/22 13:51:56 56.99 56.95 57.03 1,000
11/02/22 13:40:55 56.82 56.74 56.82 3,000
11/02/22 13:37:12 56.7972 56.70 56.80 1,260
11/02/22 13:35:55 56.597 56.59 56.66 1,500
11/02/22 13:35:36 56.64 56.70 56.78 3,600
11/02/22 13:28:28 56.94 56.91 56.99 1,247
11/02/22 13:28:14 56.94 56.91 56.97 1,000
11/02/22 13:24:38 57.13 57.09 57.13 1,000
11/02/22 13:21:37 57.09 57.08 57.16 2,000
11/02/22 13:16:18 57.251 57.20 57.28 1,200
11/02/22 13:08:59 57.37 57.28 57.44 2,301
11/02/22 13:08:11 57.37 57.30 57.36 1,318
11/02/22 13:08:10 57.33 57.30 57.38 1,700
11/02/22 13:08:10 57.33 57.30 57.38 1,100
11/02/22 13:08:10 57.33 57.30 57.38 1,300
11/02/22 13:08:10 57.33 57.30 57.38 2,400
11/02/22 13:08:10 57.33 57.30 57.38 1,300
11/02/22 13:08:10 57.35 57.30 57.38 2,400
11/02/22 12:55:56 57.35 57.35 57.39 4,200
11/02/22 12:51:07 57.3299 57.26 57.33 1,000
11/02/22 12:50:47 57.3007 57.26 57.33 1,000
11/02/22 12:49:44 57.3199 57.23 57.32 1,500
11/02/22 12:45:12 57.29 57.25 57.30 1,700
11/02/22 12:43:15 57.005 56.98 57.06 1,200
11/02/22 12:43:15 57.005 56.98 57.06 2,300
11/02/22 12:43:14 57.005 56.98 57.06 2,400
11/02/22 12:43:14 57.005 56.98 57.06 2,400
11/02/22 12:43:14 57.005 56.98 57.06 2,400
11/02/22 12:43:07 57.01 56.95 57.07 12,600
11/02/22 12:42:55 57.01 56.95 57.07 1,400
11/02/22 12:42:47 57.00 56.94 57.05 12,500
11/02/22 12:41:52 56.9101 56.91 56.99 1,400
11/02/22 12:36:38 57.0555 57.02 57.11 1,300
11/02/22 12:33:47 57.20 57.13 57.21 1,000
11/02/22 12:30:50 57.34 57.31 57.37 1,600
11/02/22 12:28:46 57.245 57.19 57.33 1,804
11/02/22 12:28:08 57.1307 57.13 57.20 3,000
11/02/22 12:27:39 57.1701 57.17 57.27 1,000
11/02/22 12:27:30 57.27 57.24 57.32 2,000
11/02/22 12:26:47 57.35 57.38 57.46 27,300
11/02/22 12:12:11 57.7197 57.68 57.72 1,000
11/02/22 12:00:47 57.585 57.55 57.62 2,000
11/02/22 11:53:27 57.85 57.85 57.90 3,200
11/02/22 11:49:13 57.9201 57.92 57.95 2,000
11/02/22 11:49:12 57.9201 57.92 57.95 1,200
11/02/22 11:49:12 57.9201 57.92 57.95 2,800
11/02/22 11:47:53 57.99 57.99 58.02 2,000
11/02/22 11:45:57 58.0199 57.94 58.02 1,000
11/02/22 11:36:43 58.005 57.96 58.00 3,300
11/02/22 11:04:05 57.875 57.77 57.85 1,800
11/02/22 10:54:16 57.795 57.69 57.79 1,600
11/02/22 10:52:24 57.70 57.65 57.75 1,400
11/02/22 10:47:48 57.72 57.66 57.80 1,400
11/02/22 10:37:44 57.5087 57.47 57.59 1,000
11/02/22 10:24:12 57.46 57.38 57.51 2,053
11/02/22 10:24:12 57.37 57.44 57.52 2,100
11/02/22 10:24:12 57.37 57.44 57.52 1,300
11/02/22 10:24:12 57.40 57.44 57.52 1,302
11/02/22 10:24:10 57.7535 57.71 57.87 1,200
11/02/22 10:23:49 57.73 57.73 57.94 2,600
11/02/22 10:18:21 57.68 57.61 57.75 2,000
11/02/22 10:16:19 57.66 57.56 57.74 25,000
11/02/22 10:11:22 57.90 57.75 57.90 1,066
11/02/22 10:06:11 57.7579 57.69 57.82 1,000
11/02/22 10:05:44 57.85 57.69 57.85 1,192
11/02/22 10:02:51 57.2401 57.24 57.48 2,000
11/02/22 09:51:17 57.2489 57.09 57.41 1,000
11/02/22 09:50:55 57.3074 57.23 57.43 2,000
11/02/22 09:46:21 57.3548 57.25 57.49 1,000
11/02/22 09:39:13 57.10 56.87 57.18 1,100
11/02/22 09:30:01 57.03 57.10 57.17 13,800
11/01/22 16:00:01 57.01 56.98 57.02 103,300
11/01/22 15:54:05 57.265 57.19 57.27 1,617
11/01/22 15:53:05 57.20 57.16 57.20 2,000
11/01/22 15:52:56 57.13 57.09 57.13 2,000
11/01/22 15:50:44 57.00 57.00 57.04 4,100
11/01/22 15:50:36 57.00 57.00 57.02 3,300
11/01/22 15:50:12 57.0075 57.01 57.09 1,076
11/01/22 15:50:00 57.00 57.00 57.05 1,200
11/01/22 15:46:42 56.85 56.81 56.87 1,450
11/01/22 15:41:52 56.65 56.65 56.72 1,128
11/01/22 15:41:46 56.60 56.64 56.70 1,100
11/01/22 15:41:46 56.60 56.64 56.70 1,400
11/01/22 15:41:46 56.64 56.64 56.70 1,200
11/01/22 15:41:46 56.60 56.64 56.70 1,200
11/01/22 15:32:05 56.9475 56.92 57.00 1,061
11/01/22 14:50:59 57.0626 57.06 57.14 1,000
11/01/22 14:38:18 57.075 57.01 57.14 1,190
11/01/22 14:34:37 57.02 57.02 57.10 5,000
11/01/22 14:26:00 57.1718 57.14 57.22 1,200
11/01/22 14:18:50 57.15 57.16 57.24 4,000
11/01/22 14:00:15 57.20 57.15 57.20 4,000
11/01/22 13:50:51 57.24 57.20 57.24 1,103
11/01/22 13:50:12 57.13 57.15 57.22 5,500
11/01/22 13:46:58 57.315 57.31 57.34 1,000
11/01/22 13:44:39 57.38 57.38 57.41 1,831
11/01/22 13:43:52 57.485 57.43 57.54 1,458
11/01/22 13:38:37 57.19 57.17 57.21 1,232
11/01/22 13:30:57 57.20 57.15 57.24 1,027
11/01/22 13:29:25 57.20 57.09 57.20 2,500
11/01/22 13:24:56 57.17 57.08 57.17 5,000
11/01/22 13:18:29 57.025 56.95 57.10 1,000
11/01/22 13:13:56 56.90 56.83 56.96 1,361
11/01/22 12:49:23 56.65 56.54 56.62 2,600
11/01/22 12:49:23 56.65 56.54 56.62 2,400
11/01/22 12:16:41 56.91 56.87 56.95 1,000
11/01/22 12:16:36 56.92 56.81 56.91 1,500
11/01/22 12:12:15 56.78 56.70 56.86 1,000
11/01/22 12:12:10 56.86 56.70 56.86 1,000
11/01/22 12:10:43 56.7406 56.66 56.79 1,000
11/01/22 12:10:05 56.63 56.55 56.70 1,800
11/01/22 12:07:21 56.73 56.73 56.86 1,387
11/01/22 12:07:21 56.78 56.79 56.94 1,900
11/01/22 12:06:33 56.845 56.73 56.95 1,100
11/01/22 12:05:59 56.695 56.64 56.75 1,600
11/01/22 12:02:02 56.59 56.52 56.66 2,000
11/01/22 12:00:25 56.50 56.43 56.57 2,000
11/01/22 11:59:50 56.545 56.46 56.63 2,000
11/01/22 11:59:35 56.545 56.46 56.63 1,000
11/01/22 11:56:20 56.34 56.33 56.40 1,164
11/01/22 11:36:06 56.47 56.44 56.57 4,400
11/01/22 11:12:00 57.155 57.11 57.22 1,700
11/01/22 11:00:36 56.87 56.81 56.87 20,300
11/01/22 10:56:06 56.96 56.89 57.03 1,000
11/01/22 10:52:47 57.038 56.95 57.10 1,400
11/01/22 10:42:15 56.7608 56.76 56.88 1,100
11/01/22 10:41:03 56.88 56.86 57.07 1,200
11/01/22 10:41:03 56.88 57.09 57.22 1,700
11/01/22 10:13:37 57.07 56.98 57.16 1,100
11/01/22 10:10:03 56.91 56.90 56.98 1,822
11/01/22 10:07:15 57.37 57.27 57.38 1,200
11/01/22 10:04:26 57.53 57.24 57.53 1,000
11/01/22 10:01:25 57.33 57.24 57.52 1,100
11/01/22 10:00:02 57.71 57.64 57.77 3,723
11/01/22 09:50:38 57.61 57.44 57.61 1,100
11/01/22 09:50:36 57.61 57.44 57.61 1,800
11/01/22 09:49:59 57.7269 57.72 57.86 1,000
11/01/22 09:44:56 58.00 57.97 58.00 1,261
11/01/22 09:44:56 58.00 57.91 58.00 1,660
11/01/22 09:44:36 57.97 57.97 58.00 1,800
11/01/22 09:43:24 57.7382 57.66 57.91 1,100
11/01/22 09:41:49 57.5422 57.53 57.79 1,000
11/01/22 09:40:51 57.99 57.93 58.08 1,396
11/01/22 09:36:20 57.90 57.83 58.05 1,200
11/01/22 09:35:36 58.23 58.13 58.23 1,703
11/01/22 09:34:32 58.1775 58.01 58.16 1,911
11/01/22 09:34:32 58.20 58.44 58.63 2,500
11/01/22 09:34:16 58.68 58.68 58.85 1,424
11/01/22 09:34:16 58.43 58.26 58.43 1,000
11/01/22 09:31:59 58.10 58.11 58.46 1,000
11/01/22 09:30:12 58.15 58.00 58.30 2,100
11/01/22 09:30:07 58.185 58.00 58.30 1,367
11/01/22 09:30:03 58.155 58.07 58.30 1,118
11/01/22 09:30:01 58.09 58.20 58.22 15,000
10/31/22 16:05:05 56.70 56.55 56.70 2,700


Blocks>= 10K

11/07/22 16:23:07 56.27 55.07 56.99 112,300
11/07/22 16:00:01 56.27 55.96 56.66 57,700
11/07/22 16:00:01 56.27 56.17 56.66 57,668
11/07/22 15:33:52 56.45 56.40 56.45 10,000
11/07/22 14:54:25 56.545 56.51 56.58 17,700
11/07/22 12:46:37 55.45 55.38 55.45 10,000
11/07/22 11:50:04 55.44 55.41 55.47 10,000
11/07/22 11:10:51 55.21 55.17 55.25 31,000
11/07/22 11:10:39 55.215 55.17 55.26 10,000
11/07/22 10:28:05 54.335 54.29 54.42 19,200
11/04/22 16:00:01 54.21 54.09 54.25 71,141
11/04/22 15:56:14 54.085 54.06 54.08 16,600
11/04/22 15:19:33 53.65 53.63 53.70 50,000
11/04/22 14:59:07 53.24 53.22 53.26 15,000
11/04/22 14:58:39 53.225 53.21 53.24 10,000
11/04/22 12:03:50 52.50 52.52 52.56 21,700
11/04/22 10:40:25 53.755 53.73 53.77 25,000
11/04/22 10:37:41 53.685 53.62 53.79 17,700
11/04/22 09:46:11 52.725 52.63 52.82 13,500
11/04/22 09:30:01 54.28 54.18 54.47 10,600
11/03/22 16:00:01 52.69 52.64 52.98 131,400
11/03/22 16:00:00 52.68 52.68 52.88 132,910
11/03/22 15:50:00 53.22 53.20 53.24 13,118
11/03/22 13:03:54 53.45 53.41 53.49 12,500
11/03/22 12:15:21 53.155 53.11 53.20 16,500
11/03/22 11:57:46 53.515 53.45 53.58 10,200
11/03/22 11:37:12 53.315 53.27 53.36 16,700
11/03/22 11:10:52 53.535 53.48 53.59 23,800
11/03/22 10:13:05 51.905 51.85 51.96 11,700
11/03/22 09:57:40 51.745 51.65 51.84 10,300
11/03/22 09:51:30 52.255 52.12 52.39 30,000
11/03/22 09:30:02 54.055 53.88 54.30 10,200
11/03/22 09:30:01 54.13 54.09 54.10 28,900
11/02/22 16:00:00 56.46 56.26 56.52 80,504
11/02/22 12:43:07 57.01 56.95 57.07 12,600
11/02/22 12:42:47 57.00 56.94 57.05 12,500
11/02/22 12:26:47 57.35 57.38 57.46 27,300
11/02/22 10:16:19 57.66 57.56 57.74 25,000
11/02/22 09:30:01 57.03 57.10 57.17 13,800
11/01/22 16:00:01 57.01 56.98 57.02 103,300
11/01/22 11:00:36 56.87 56.81 56.87 20,300
11/01/22 09:30:01 58.09 58.20 58.22 15,000

Off exchange volume lower today.

?? siginificant ??

We will see.

Date Off
Exchange1 Nasdaq
GSM IEX NYSE
Arca Cboe
EDGX MEMX Cboe
BZX Cboe
EDGA NYSE CHX NYSE
National Nasdaq
BX Cboe
BYX Nasdaq
PHLX NYSE
American MIAX
Pearl LTSE
2022-10-31 37.70 34.30 6.04 5.37 3.55 2.71 2.68 2.38 1.04 1.04 0.91 0.86 0.64 0.55 0.17 0.07
2022-10-28 48.80 29.01 5.53 5.89 2.56 1.37 2.18 1.29 0.82 0.38 0.37 0.16 0.51 0.56 0.17 0.41
2022-10-27 42.83 28.54 7.01 6.33 2.78 2.04 3.54 1.67 2.00 0.63 0.83 0.25 0.55 0.63 0.10 0.28
2022-10-26 44.70 28.70 7.81 5.46 4.27 1.29 3.29 0.82 1.05 0.88 0.23 0.49 0.62 0.22 0.04 0.13
2022-10-25 41.59 31.97 5.55 8.04 2.98 1.73 3.27 1.39 0.94 0.49
https://chartexchange.com/symbol/nasdaq-gfs/exchange-volume/

Blocks >=1K

Chart at the bottom

10/31/22 16:05:05 56.70 56.55 56.70 2,700
10/31/22 16:00:05 56.70 55.45 56.70 1,600
10/31/22 16:00:01 56.70 56.33 56.87 78,900
10/31/22 16:00:00 56.70 56.69 56.72 78,753
10/31/22 15:59:47 56.735 56.73 56.77 1,805
10/31/22 15:59:34 56.685 56.67 56.72 1,048
10/31/22 15:59:28 56.69 56.67 56.71 1,100
10/31/22 15:59:24 56.70 56.67 56.73 1,000
10/31/22 15:59:19 56.755 56.74 56.77 1,100
10/31/22 15:59:15 56.755 56.74 56.77 1,100
10/31/22 15:59:15 56.755 56.74 56.77 1,200
10/31/22 15:59:11 56.78 56.77 56.79 1,141
10/31/22 15:59:11 56.795 56.79 56.80 1,100
10/31/22 15:58:00 56.85 56.81 56.85 1,657
10/31/22 15:57:38 56.81 56.81 56.86 1,300
10/31/22 15:57:32 56.8323 56.82 56.84 1,000
10/31/22 15:57:32 56.83 56.82 56.84 2,413
10/31/22 15:56:24 56.7574 56.71 56.75 1,000
10/31/22 15:55:48 56.81 56.74 56.78 1,300
10/31/22 15:54:53 56.58 56.49 56.52 3,067
10/31/22 15:54:40 56.60 56.55 56.61 1,910
10/31/22 15:54:34 56.57 56.55 56.60 1,401
10/31/22 15:52:31 56.75 56.63 56.68 2,200
10/31/22 15:50:38 56.64 56.59 56.65 1,000
10/31/22 15:50:00 56.735 56.63 56.73 2,061
10/31/22 15:42:27 56.30 56.29 56.33 1,954
10/31/22 15:23:05 56.245 56.23 56.30 6,800
10/31/22 15:21:05 56.09 56.09 56.16 2,100
10/31/22 15:20:57 56.255 56.19 56.23 1,456
10/31/22 15:20:33 56.245 56.25 56.30 1,399
10/31/22 14:39:26 56.57 56.53 56.59 1,600
10/31/22 14:04:27 56.5295 56.48 56.55 1,500
10/31/22 13:56:23 56.4058 56.38 56.43 1,300
10/31/22 13:15:36 56.17 56.14 56.21 7,900
10/31/22 12:28:39 56.165 56.14 56.19 7,000
10/31/22 12:28:39 56.165 56.14 56.19 8,200
10/31/22 12:28:39 56.165 56.14 56.19 5,000
10/31/22 12:28:38 56.165 56.15 56.19 5,100
10/31/22 12:23:03 56.2045 56.19 56.23 1,400
10/31/22 11:57:07 56.30 56.26 56.33 1,177
10/31/22 11:53:40 56.30 56.31 56.39 1,500
10/31/22 11:46:31 56.0344 55.99 56.08 1,800
10/31/22 11:40:37 55.8711 55.83 55.91 1,000
10/31/22 11:37:47 55.90 55.84 55.89 2,000
10/31/22 11:33:48 55.8299 55.73 55.83 1,000
10/31/22 11:07:10 55.67 55.57 55.69 1,178
10/31/22 10:56:29 55.65 55.63 55.73 1,287
10/31/22 10:43:27 55.45 55.46 55.61 1,016
10/31/22 10:37:31 55.4015 55.34 55.48 2,000
10/31/22 10:30:26 55.7499 55.61 55.75 1,500
10/31/22 10:23:32 55.945 55.90 55.99 2,000
10/31/22 10:23:11 55.844 55.68 55.85 1,000
10/31/22 10:20:02 55.78 55.75 55.94 1,049
10/31/22 10:17:09 55.57 55.49 55.65 1,000
10/31/22 10:15:41 55.50 55.46 55.50 2,900
10/31/22 10:11:31 55.05 54.95 55.04 1,201
10/31/22 10:11:31 55.05 55.05 55.16 1,000
10/31/22 10:08:16 54.98 54.97 55.10 2,998
10/31/22 10:08:16 54.89 55.01 55.12 5,900
10/31/22 10:08:16 54.89 55.01 55.12 1,100
10/31/22 10:08:16 55.00 55.01 55.12 1,100
10/31/22 10:08:16 55.03 55.01 55.12 2,000
10/31/22 10:08:16 55.01 55.01 55.12 1,000
10/31/22 10:07:55 55.13 55.13 55.29 1,000
10/31/22 10:04:49 55.44 55.37 55.51 4,700
10/31/22 10:04:41 55.295 55.22 55.37 1,000
10/31/22 10:04:41 55.295 55.22 55.37 1,400
10/31/22 10:01:14 55.285 55.22 55.35 1,000
10/31/22 09:57:27 55.3546 55.35 55.58 2,000
10/31/22 09:55:58 55.46 55.35 55.52 2,000
10/31/22 09:52:24 55.295 55.22 55.36 1,187
10/31/22 09:52:09 55.27 55.17 55.37 1,600
10/31/22 09:50:27 55.37 55.24 55.40 1,410
10/31/22 09:46:09 55.725 55.51 55.83 1,200
10/31/22 09:45:09 55.68 55.61 55.93 1,000
10/31/22 09:35:33 56.80 56.55 56.94 2,000
10/31/22 09:35:07 56.75 56.58 56.93 2,400
10/31/22 09:35:07 56.75 56.58 56.93 7,000
10/31/22 09:35:07 56.75 56.58 56.93 5,200
10/31/22 09:33:35 56.08 55.92 56.08 1,002
10/31/22 09:30:49 56.3301 56.33 56.65 3,400
10/31/22 09:30:42 56.45 56.40 56.60 1,100
10/31/22 09:30:42 56.50 56.52 56.93 2,000
10/31/22 09:30:01 56.74 56.60 56.82 10,000

Blocks >=1K

Chart at the bottom

10/28/22 16:09:29 57.35 57.35 58.00 1,000
10/28/22 16:00:00 57.25 57.22 57.30 55,900
10/28/22 15:59:59 57.23 57.27 57.30 2,100
10/28/22 15:59:09 57.2701 57.27 57.30 1,700
10/28/22 15:54:55 57.15 57.15 57.18 1,700
10/28/22 15:54:42 57.15 57.13 57.18 1,800
10/28/22 15:54:42 57.15 57.15 57.19 1,178
10/28/22 15:54:41 57.15 57.15 57.19 1,934
10/28/22 15:52:39 57.01 57.00 57.02 47,511
10/28/22 15:49:51 57.00 57.00 57.04 1,400
10/28/22 15:45:41 56.985 56.97 57.00 2,100
10/28/22 15:45:19 56.90 56.88 56.91 1,078
10/28/22 15:40:40 56.7901 56.79 56.84 1,000
10/28/22 15:40:11 56.7925 56.75 56.81 1,200
10/28/22 15:36:43 56.752 56.72 56.80 1,200
10/28/22 15:27:37 56.91 56.89 56.93 1,555
10/28/22 15:27:37 56.93 56.93 56.98 1,400
10/28/22 15:27:37 56.93 56.93 56.98 1,100
10/28/22 15:20:56 56.76 56.72 56.80 1,061
10/28/22 15:13:57 56.7073 56.68 56.75 1,400
10/28/22 15:04:31 56.70 56.70 56.77 1,000
10/28/22 15:02:00 56.775 56.75 56.80 1,000
10/28/22 14:52:26 57.00 57.03 57.08 3,100
10/28/22 14:50:58 57.11 57.05 57.13 1,000
10/28/22 14:50:29 57.10 57.01 57.06 3,700
10/28/22 14:48:27 57.11 57.01 57.11 1,300
10/28/22 14:48:23 57.00 57.09 57.15 3,800
10/28/22 14:47:47 57.0355 57.01 57.06 2,000
10/28/22 14:47:21 57.1071 57.08 57.13 2,200
10/28/22 14:47:08 57.19 57.17 57.21 2,300
10/28/22 14:47:02 57.195 57.18 57.21 2,000
10/28/22 14:46:55 57.1826 57.15 57.21 2,500
10/28/22 14:46:45 57.15 57.15 57.20 1,800
10/28/22 14:46:40 57.1901 57.19 57.22 1,500
10/28/22 14:46:38 57.21 57.13 57.18 1,200
10/28/22 14:45:25 57.04 57.00 57.04 2,500
10/28/22 14:45:24 57.0208 57.00 57.04 2,000
10/28/22 14:45:11 56.96 56.94 56.98 4,000
10/28/22 14:44:16 56.93 56.90 56.96 3,000
10/28/22 14:44:12 56.94 56.93 56.98 2,000
10/28/22 14:44:03 56.9499 56.92 56.94 3,800
10/28/22 14:43:54 56.9197 56.88 56.90 3,000
10/28/22 14:43:22 56.845 56.82 56.87 3,000
10/28/22 14:43:15 56.805 56.78 56.83 5,000
10/28/22 14:43:03 56.80 56.76 56.80 1,000
10/28/22 14:42:34 56.7501 56.75 56.79 1,900
10/28/22 14:42:22 56.77 56.75 56.79 2,400
10/28/22 14:34:12 56.5575 56.52 56.57 1,433
10/28/22 14:14:04 56.554 56.50 56.56 1,500
10/28/22 14:14:04 56.53 56.50 56.56 1,000
10/28/22 13:50:09 56.5045 56.48 56.53 2,400
10/28/22 13:25:27 56.5707 56.57 56.62 1,000
10/28/22 13:25:12 56.5801 56.58 56.64 1,000
10/28/22 13:17:11 56.6108 56.58 56.66 2,500
10/28/22 13:09:33 56.815 56.78 56.85 2,100
10/28/22 13:09:24 56.815 56.78 56.85 1,500
10/28/22 13:02:38 56.905 56.90 56.94 1,162
10/28/22 12:21:15 57.26 57.21 57.29 1,000
10/28/22 12:20:21 57.26 57.20 57.32 1,000
10/28/22 12:17:06 57.385 57.39 57.45 1,054
10/28/22 12:00:36 57.24 57.23 57.36 1,320
10/28/22 11:49:38 57.715 57.68 57.75 2,500
10/28/22 11:49:38 57.715 57.68 57.75 1,200
10/28/22 11:49:17 57.59 57.58 57.62 1,552
10/28/22 11:48:54 57.56 57.51 57.57 2,000
10/28/22 11:40:46 57.195 57.13 57.26 1,000
10/28/22 11:32:17 57.30 57.30 57.38 2,779
10/28/22 11:32:08 57.20 57.17 57.27 25,000
10/28/22 11:31:07 57.03 57.06 57.15 1,445
10/28/22 11:25:12 57.25 57.23 57.25 2,000
10/28/22 11:25:06 57.25 57.25 57.30 1,000
10/28/22 11:16:38 57.155 57.09 57.22 24,000
10/28/22 11:13:03 57.2227 57.22 57.36 1,000
10/28/22 11:05:50 57.20 57.08 57.24 24,900
10/28/22 11:05:29 57.355 57.21 57.27 1,835
10/28/22 11:01:27 57.30 57.30 57.36 1,744
10/28/22 11:00:09 57.225 57.17 57.28 24,100
10/28/22 10:50:59 57.25 57.07 57.21 32,300
10/28/22 10:49:46 57.40 57.34 57.47 1,900
10/28/22 10:48:25 57.40 57.32 57.47 1,200
10/28/22 10:48:24 57.395 57.32 57.47 13,100
10/28/22 10:47:51 57.28 57.18 57.39 1,000
10/28/22 10:40:07 57.485 57.47 57.57 3,100
10/28/22 10:40:07 57.4925 57.47 57.57 25,000
10/28/22 10:37:06 57.4525 57.41 57.50 1,020
10/28/22 10:33:15 57.50 57.51 57.60 1,000
10/28/22 10:29:33 57.62 57.62 57.75 2,700
10/28/22 10:29:33 57.62 57.62 57.75 3,300
10/28/22 10:28:55 57.7239 57.58 57.71 1,400
10/28/22 10:27:25 57.64 57.47 57.65 2,000
10/28/22 10:25:15 57.26 57.27 57.37 1,284
10/28/22 10:24:46 57.2105 57.14 57.26 2,000
10/28/22 10:19:15 57.2551 57.24 57.35 1,000
10/28/22 10:15:39 56.88 56.88 57.03 1,000
10/28/22 10:11:02 56.84 56.75 56.94 1,700
10/28/22 10:07:13 57.30 57.22 57.40 1,900
10/28/22 10:06:09 57.3261 57.30 57.43 1,300
10/28/22 10:00:26 57.44 57.28 57.60 1,000
10/28/22 10:00:00 57.26 57.35 57.47 1,160
10/28/22 09:58:33 57.25 57.16 57.38 1,100
10/28/22 09:57:42 57.20 57.09 57.27 20,000
10/28/22 09:52:36 57.70 57.55 57.70 2,900
10/28/22 09:49:03 57.40 57.40 57.52 1,200
10/28/22 09:48:41 57.45 57.45 57.57 1,700
10/28/22 09:47:05 57.6409 57.63 57.75 2,500
10/28/22 09:42:47 57.82 57.74 57.95 1,072
10/28/22 09:42:35 57.905 57.82 57.99 1,000
10/28/22 09:40:43 57.41 57.32 57.50 1,600
10/28/22 09:40:39 57.35 57.27 57.50 1,200
10/28/22 09:39:16 57.25 57.02 57.25 1,000
10/28/22 09:38:40 57.035 56.86 57.20 1,000
10/28/22 09:38:38 57.0462 56.84 57.21 1,000
10/28/22 09:38:35 57.03 56.77 57.04 1,000
10/28/22 09:37:55 57.20 57.09 57.31 1,000
10/28/22 09:37:22 57.12 57.02 57.16 1,000
10/28/22 09:37:09 57.08 56.84 57.04 1,400
10/28/22 09:34:05 56.55 56.22 56.55 2,500
10/28/22 09:30:56 55.5499 55.31 55.71 1,000
10/28/22 09:30:01 54.88 54.88 55.02 1,000
10/28/22 09:30:00 54.88 54.88 55.02 1,600
10/28/22 09:30:00 54.88 54.88 55.02 27,400
10/28/22 09:30:00 54.90 54.88 55.02 1,818

Blocks >=1K

Chart at the bottom



10/27/22 16:00:01 55.67 55.52 55.79 64,900
10/27/22 16:00:00 55.66 55.59 55.68 64,949
10/27/22 15:59:45 55.66 55.64 55.68 1,131
10/27/22 15:59:01 55.625 55.63 55.65 2,869
10/27/22 15:57:54 55.63 55.62 55.64 1,400
10/27/22 15:56:00 55.68 55.68 55.70 2,500
10/27/22 15:54:53 55.70 55.69 55.70 1,967
10/27/22 15:54:40 55.70 55.66 55.70 1,682
10/27/22 15:50:00 55.74 55.73 55.80 1,973
10/27/22 15:46:35 55.78 55.76 55.81 1,100
10/27/22 15:45:50 55.82 55.82 55.88 1,500
10/27/22 15:35:50 55.775 55.74 55.81 1,248
10/27/22 15:16:56 55.72 55.67 55.72 3,500
10/27/22 15:10:02 55.495 55.46 55.53 6,900
10/27/22 15:09:59 55.4601 55.46 55.53 2,500
10/27/22 15:04:49 55.82 55.80 55.87 1,198
10/27/22 15:04:19 55.80 55.80 55.85 1,700
10/27/22 15:00:58 55.75 55.75 55.81 1,000
10/27/22 15:00:17 55.7205 55.69 55.76 1,300
10/27/22 14:59:45 55.72 55.68 55.73 1,400
10/27/22 14:59:15 55.7209 55.72 55.79 2,000
10/27/22 14:56:19 55.745 55.72 55.77 5,000
10/27/22 14:28:48 56.055 56.03 56.08 7,500
10/27/22 13:32:01 56.70 56.52 56.64 31,800
10/27/22 13:30:58 56.5675 56.51 56.63 1,381
10/27/22 13:17:02 56.63 56.65 56.74 1,132
10/27/22 13:07:32 56.80 56.74 56.86 1,000
10/27/22 12:47:15 56.67 56.65 56.74 1,000
10/27/22 12:46:11 56.645 56.62 56.67 2,800
10/27/22 12:41:49 56.75 56.72 56.78 2,900
10/27/22 12:28:55 56.53 56.52 56.63 1,111
10/27/22 12:09:56 57.00 56.91 57.02 25,000
10/27/22 12:09:48 57.01 56.95 57.02 1,319
10/27/22 12:09:38 56.79 56.85 56.94 1,882
10/27/22 12:01:23 57.1408 57.10 57.18 1,200
10/27/22 11:52:51 57.0887 57.03 57.09 1,000
10/27/22 11:50:24 57.045 57.00 57.09 1,300
10/27/22 11:31:10 56.98 56.88 57.03 1,603
10/27/22 11:30:26 57.00 57.00 57.08 2,000
10/27/22 11:09:13 57.2901 57.29 57.39 2,000
10/27/22 11:01:28 57.1101 57.11 57.21 1,300
10/27/22 11:00:50 57.25 57.01 57.14 19,800
10/27/22 10:51:54 57.50 57.50 57.59 1,356
10/27/22 10:44:17 57.65 57.43 57.65 20,000
10/27/22 10:43:50 57.38 57.50 57.63 1,454
10/27/22 10:40:20 57.37 57.33 57.48 1,000
10/27/22 10:37:27 57.655 57.57 57.74 2,621
10/27/22 10:37:11 57.725 57.67 57.78 1,000
10/27/22 10:37:00 57.70 57.67 57.79 1,100
10/27/22 10:37:00 57.67 57.67 57.79 2,700
10/27/22 10:33:51 57.8647 57.70 57.87 1,200
10/27/22 10:19:24 57.36 57.25 57.36 1,000
10/27/22 10:13:40 57.01 57.01 57.20 1,560
10/27/22 09:58:17 56.045 55.94 56.15 1,200
10/27/22 09:58:17 56.10 55.94 56.15 1,185
10/27/22 09:57:43 56.40 56.01 56.11 28,600
10/27/22 09:57:39 56.09 55.97 56.14 3,000
10/27/22 09:57:15 56.37 56.21 56.39 8,300
10/27/22 09:56:32 56.12 55.96 56.13 3,292
10/27/22 09:56:31 56.0786 55.81 56.00 3,200
10/27/22 09:51:49 56.619 56.51 56.62 1,200
10/27/22 09:48:24 56.86 56.85 57.10 1,000
10/27/22 09:45:50 56.94 56.90 57.00 1,150
10/27/22 09:37:30 56.735 56.62 56.85 1,000

So yesterday's dip was caused by the news of $30 million in FED funding, share harvesting.

GFS Gets $30 million from the FEDS...

ESSEX JUNCTION, Vt., Oct. 17, 2022 /PRNewswire/ -- U.S. Senator Patrick Leahy and GlobalFoundries (Nasdaq: GFS) (GF), a global leader in feature-rich semiconductor manufacturing, today announced the award of $30 million in federal funding to advance the development and production of next-generation gallium nitride (GaN) on silicon semiconductors at GF's facility in Essex Junction, Vermont. With their unique ability to handle significant heat and power levels, GaN semiconductors are positioned to enable game-changing performance and efficiency in applications including 5G and 6G smartphones, RF wireless infrastructure, electric vehicles, power grids, solar energy, and other technologies.

https://www.prnewswire.com/news-releases/30-million-in-federal-funding-to-advance-innovation-and-production-of-next-generation-gan-chips-at-globalfoundries-fab-in-vermont-301650194.html