INTC / Intel Corporation - 股票期权动态(Options Flow)
期权市场被视为聪明钱，通过监测期权交易，我们可以识别看涨或看跌信号。Fintel期权动态产品几乎实时地获取交易数据，并对其进行筛选，以显示最有可能由机构进行的大额大宗交易。通过观察大型看涨或看跌头寸的开盘，我们可以获得接近实时的情绪指标。
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 11:31:52 | INTC | BUY |
|
CALL | 2025-09-26 | 14 | 25 | 24.295 | 2.90 | MULTI-SWEEP | 22118 | 0.42 | 15,600 | -0.28 | ||
| 2025-09-12 | 11:29:04 | INTC | 2025-09-19 | 7 | 24.295 | ||||||||||||
| 2025-09-12 | 11:29:04 | INTC | 2025-09-19 | 7 | 24.295 | ||||||||||||
| 2025-09-12 | 11:26:11 | INTC | 2026-06-18 | 279 | 24.305 | ||||||||||||
| 2025-09-12 | 11:25:17 | INTC | 2026-06-18 | 279 | 24.315 | ||||||||||||
| 2025-09-12 | 11:20:15 | INTC | 2025-09-26 | 14 | 24.305 | ||||||||||||
| 2025-09-12 | 11:20:15 | INTC | 2025-09-26 | 14 | 24.305 | ||||||||||||
| 2025-09-12 | 11:20:15 | INTC | 2025-09-26 | 14 | 24.305 | ||||||||||||
| 2025-09-12 | 11:14:34 | INTC | 2025-09-12 | 0 | 24.305 | ||||||||||||
| 2025-09-12 | 11:14:34 | INTC | 2025-09-12 | 0 | 24.305 | ||||||||||||
| 2025-09-12 | 11:14:08 | INTC | 2026-04-17 | 217 | 24.305 | ||||||||||||
| 2025-09-12 | 11:14:01 | INTC | 2026-04-17 | 217 | 24.315 | ||||||||||||
| 2025-09-12 | 11:07:49 | INTC | 2025-09-19 | 7 | 24.275 | ||||||||||||
| 2025-09-12 | 11:07:49 | INTC | 2025-09-19 | 7 | 24.275 | ||||||||||||
| 2025-09-12 | 11:07:19 | INTC | 2025-09-12 | 0 | 24.275 | ||||||||||||
| 2025-09-12 | 11:03:22 | INTC | 2025-09-19 | 7 | 24.235 | ||||||||||||
| 2025-09-12 | 11:02:24 | INTC | 2025-09-12 | 0 | 24.2455 | ||||||||||||
| 2025-09-12 | 11:01:13 | INTC | 2026-06-18 | 279 | 24.255 | ||||||||||||
| 2025-09-12 | 10:53:02 | INTC | 2025-09-12 | 0 | 24.215 | ||||||||||||
| 2025-09-12 | 10:47:56 | INTC | 2025-10-03 | 21 | 24.215 | ||||||||||||
| 2025-09-12 | 10:31:23 | INTC | 2025-10-17 | 35 | 24.185 | ||||||||||||
| 2025-09-12 | 10:29:50 | INTC | 2025-09-12 | 0 | 24.205 | ||||||||||||
| 2025-09-12 | 10:29:13 | INTC | 2025-10-17 | 35 | 24.215 | ||||||||||||
| 2025-09-12 | 10:29:11 | INTC | 2025-09-26 | 14 | 24.215 | ||||||||||||
| 2025-09-12 | 10:29:02 | INTC | 2025-10-17 | 35 | 24.215 | ||||||||||||
| 2025-09-12 | 10:28:13 | INTC | 2025-10-17 | 35 | 24.235 | ||||||||||||
| 2025-09-12 | 10:21:50 | INTC | 2025-09-12 | 0 | 24.305 | ||||||||||||
| 2025-09-12 | 10:21:31 | INTC | 2025-09-12 | 0 | 24.295 | ||||||||||||
| 2025-09-12 | 10:21:31 | INTC | 2025-09-12 | 0 | 24.295 | ||||||||||||
| 2025-09-12 | 10:21:15 | INTC | 2025-09-12 | 0 | 24.2954 | ||||||||||||
| 2025-09-12 | 10:21:15 | INTC | 2025-09-12 | 0 | 24.295 | ||||||||||||
| 2025-09-12 | 10:20:16 | INTC | 2025-09-12 | 0 | 24.285 | ||||||||||||
| 2025-09-12 | 10:17:24 | INTC | 2025-09-19 | 7 | 24.275 | ||||||||||||
| 2025-09-12 | 10:16:25 | INTC | 2025-10-17 | 35 | 24.265 | ||||||||||||
| 2025-09-12 | 10:16:25 | INTC | 2025-10-17 | 35 | 24.265 | ||||||||||||
| 2025-09-12 | 10:12:17 | INTC | 2025-10-17 | 35 | 24.2846 | ||||||||||||
| 2025-09-12 | 10:12:12 | INTC | 2025-10-17 | 35 | 24.275 | ||||||||||||
| 2025-09-12 | 10:12:12 | INTC | 2025-10-17 | 35 | 24.275 | ||||||||||||
| 2025-09-12 | 10:11:51 | INTC | 2025-10-17 | 35 | 24.275 | ||||||||||||
| 2025-09-12 | 10:11:51 | INTC | 2025-10-17 | 35 | 24.275 | ||||||||||||
| 2025-09-12 | 10:11:31 | INTC | 2025-10-17 | 35 | 24.285 | ||||||||||||
| 2025-09-12 | 10:11:22 | INTC | 2026-06-18 | 279 | 24.285 | ||||||||||||
| 2025-09-12 | 10:08:29 | INTC | 2025-10-03 | 21 | 24.335 | ||||||||||||
| 2025-09-12 | 10:06:50 | INTC | 2025-09-19 | 7 | 24.3446 | ||||||||||||
| 2025-09-12 | 10:06:50 | INTC | 2025-09-19 | 7 | 24.345 | ||||||||||||
| 2025-09-12 | 10:06:50 | INTC | 2025-09-19 | 7 | 24.3446 | ||||||||||||
| 2025-09-12 | 10:06:30 | INTC | 2025-09-12 | 0 | 24.355 | ||||||||||||
| 2025-09-12 | 10:06:30 | INTC | 2025-09-12 | 0 | 24.355 | ||||||||||||
| 2025-09-12 | 10:06:08 | INTC | 2025-09-26 | 14 | 24.315 | ||||||||||||
| 2025-09-12 | 10:06:08 | INTC | 2025-09-26 | 14 | 24.315 | ||||||||||||
| 2025-09-12 | 10:05:35 | INTC | 2025-09-12 | 0 | 24.335 | ||||||||||||
| 2025-09-12 | 10:05:35 | INTC | 2025-09-12 | 0 | 24.335 | ||||||||||||
| 2025-09-12 | 10:04:53 | INTC | 2025-09-12 | 0 | 24.335 | ||||||||||||
| 2025-09-12 | 10:04:53 | INTC | 2025-09-12 | 0 | 24.335 | ||||||||||||
| 2025-09-12 | 10:03:20 | INTC | 2025-09-12 | 0 | 24.355 | ||||||||||||
| 2025-09-12 | 10:03:15 | INTC | 2027-01-15 | 490 | 24.355 | ||||||||||||
| 2025-09-12 | 10:03:08 | INTC | 2025-09-19 | 7 | 24.345 | ||||||||||||
| 2025-09-12 | 10:03:08 | INTC | 2025-10-03 | 21 | 24.355 | ||||||||||||
| 2025-09-12 | 09:55:47 | INTC | 2026-01-16 | 126 | 24.505 | ||||||||||||
| 2025-09-12 | 09:55:09 | INTC | 2026-01-16 | 126 | 24.505 | ||||||||||||
| 2025-09-12 | 09:55:00 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:55:00 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:41 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:41 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:41 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:24 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:24 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:54:08 | INTC | 2025-09-12 | 0 | 24.495 | ||||||||||||
| 2025-09-12 | 09:54:08 | INTC | 2025-09-12 | 0 | 24.495 | ||||||||||||
| 2025-09-12 | 09:53:28 | INTC | 2025-09-12 | 0 | 24.505 | ||||||||||||
| 2025-09-12 | 09:53:00 | INTC | 2025-09-12 | 0 | 24.515 | ||||||||||||
| 2025-09-12 | 09:53:00 | INTC | 2025-09-12 | 0 | 24.515 | ||||||||||||
| 2025-09-12 | 09:53:00 | INTC | 2025-09-12 | 0 | 24.515 | ||||||||||||
| 2025-09-12 | 09:52:12 | INTC | 2025-09-19 | 7 | 24.485 | ||||||||||||
| 2025-09-12 | 09:51:31 | INTC | 2025-09-19 | 7 | 24.4756 | ||||||||||||
| 2025-09-12 | 09:51:29 | INTC | 2025-09-26 | 14 | 24.475 | ||||||||||||
| 2025-09-12 | 09:50:43 | INTC | 2025-09-26 | 14 | 24.475 | ||||||||||||
| 2025-09-12 | 09:50:42 | INTC | 2025-09-19 | 7 | 24.475 | ||||||||||||
| 2025-09-12 | 09:50:43 | INTC | 2025-09-26 | 14 | 24.475 | ||||||||||||
| 2025-09-12 | 09:50:43 | INTC | 2025-09-26 | 14 | 24.475 | ||||||||||||
| 2025-09-12 | 09:50:41 | INTC | 2025-09-26 | 14 | 24.475 | ||||||||||||
| 2025-09-12 | 09:49:57 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:49:57 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:49:57 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:49:11 | INTC | 2027-01-15 | 490 | 24.415 | ||||||||||||
| 2025-09-12 | 09:47:07 | INTC | 2025-09-12 | 0 | 24.375 | ||||||||||||
| 2025-09-12 | 09:46:48 | INTC | 2025-09-19 | 7 | 24.335 | ||||||||||||
| 2025-09-12 | 09:41:18 | INTC | 2026-03-20 | 189 | 24.375 | ||||||||||||
| 2025-09-12 | 09:39:36 | INTC | 2025-09-12 | 0 | 24.465 | ||||||||||||
| 2025-09-12 | 09:39:02 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:39:02 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:39:02 | INTC | 2025-09-26 | 14 | 24.445 | ||||||||||||
| 2025-09-12 | 09:38:12 | INTC | 2025-09-12 | 0 | 24.475 | ||||||||||||
| 2025-09-12 | 09:36:48 | INTC | 2025-09-19 | 7 | 24.455 | ||||||||||||
| 2025-09-12 | 09:34:35 | INTC | 2025-09-19 | 7 | 24.495 | ||||||||||||
| 2025-09-12 | 09:34:16 | INTC | 2025-09-19 | 7 | 24.495 | ||||||||||||
| 2025-09-12 | 09:34:16 | INTC | 2025-09-19 | 7 | 24.495 | ||||||||||||
| 2025-09-12 | 09:33:10 | INTC | 2025-10-17 | 35 | 24.525 | ||||||||||||
| 2025-09-12 | 09:33:07 | INTC | 2025-10-03 | 21 | 24.525 | ||||||||||||
| 2025-09-12 | 09:33:07 | INTC | 2025-10-03 | 21 | 24.525 | ||||||||||||
| 2025-09-12 | 09:32:38 | INTC | 2025-11-21 | 70 | 24.535 | ||||||||||||
| 2025-09-12 | 09:32:25 | INTC | 2025-11-21 | 70 | 24.605 | ||||||||||||
| 2025-09-12 | 09:32:24 | INTC | 2025-09-19 | 7 | 24.5846 | ||||||||||||
| 2025-09-12 | 09:32:13 | INTC | 2025-11-21 | 70 | 24.585 | ||||||||||||
| 2025-09-12 | 09:32:07 | INTC | 2025-09-19 | 7 | 24.575 | ||||||||||||
| 2025-09-12 | 09:32:07 | INTC | 2025-09-19 | 7 | 24.58 | ||||||||||||
| 2025-09-12 | 09:32:07 | INTC | 2025-09-19 | 7 | 24.575 | ||||||||||||
| 2025-09-11 | 15:59:42 | INTC | 2025-09-12 | 1 | 24.625 | ||||||||||||
| 2025-09-11 | 15:59:42 | INTC | 2025-09-12 | 1 | 24.625 | ||||||||||||
| 2025-09-11 | 15:59:28 | INTC | 2025-09-12 | 1 | 24.625 | ||||||||||||
| 2025-09-11 | 15:59:08 | INTC | 2025-09-12 | 1 | 24.615 | ||||||||||||
| 2025-09-11 | 15:59:08 | INTC | 2025-09-12 | 1 | 24.615 | ||||||||||||
| 2025-09-11 | 15:59:08 | INTC | 2025-09-12 | 1 | 24.615 | ||||||||||||
| 2025-09-11 | 15:59:08 | INTC | 2025-09-12 | 1 | 24.615 | ||||||||||||
| 2025-09-11 | 15:59:08 | INTC | 2025-09-12 | 1 | 24.615 | ||||||||||||
| 2025-09-11 | 15:57:40 | INTC | 2025-09-19 | 8 | 24.625 | ||||||||||||
| 2025-09-11 | 15:57:40 | INTC | 2025-09-19 | 8 | 24.625 | ||||||||||||
| 2025-09-11 | 15:57:32 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 15:55:04 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 15:54:55 | INTC | 2025-09-26 | 15 | 24.66 | ||||||||||||
| 2025-09-11 | 15:54:55 | INTC | 2025-09-26 | 15 | 24.66 | ||||||||||||
| 2025-09-11 | 15:54:55 | INTC | 2025-09-26 | 15 | 24.66 | ||||||||||||
| 2025-09-11 | 15:54:55 | INTC | 2025-09-26 | 15 | 24.66 | ||||||||||||
| 2025-09-11 | 15:54:55 | INTC | 2025-09-26 | 15 | 24.66 | ||||||||||||
| 2025-09-11 | 15:54:54 | INTC | 2025-09-26 | 15 | 24.655 | ||||||||||||
| 2025-09-11 | 15:54:26 | INTC | 2025-09-26 | 15 | 24.655 | ||||||||||||
| 2025-09-11 | 15:54:26 | INTC | 2025-09-26 | 15 | 24.655 | ||||||||||||
| 2025-09-11 | 15:54:26 | INTC | 2025-09-26 | 15 | 24.655 | ||||||||||||
| 2025-09-11 | 15:52:48 | INTC | 2025-09-19 | 8 | 24.665 | ||||||||||||
| 2025-09-11 | 15:52:48 | INTC | 2025-09-19 | 8 | 24.665 | ||||||||||||
| 2025-09-11 | 15:52:29 | INTC | 2025-09-19 | 8 | 24.655 | ||||||||||||
| 2025-09-11 | 15:49:03 | INTC | 2027-12-17 | 827 | 24.6649 | ||||||||||||
| 2025-09-11 | 15:47:49 | INTC | 2025-09-19 | 8 | 24.655 | ||||||||||||
| 2025-09-11 | 15:47:49 | INTC | 2025-09-19 | 8 | 24.655 | ||||||||||||
| 2025-09-11 | 15:47:49 | INTC | 2025-09-19 | 8 | 24.655 | ||||||||||||
| 2025-09-11 | 15:47:05 | INTC | 2027-12-17 | 827 | 24.645 | ||||||||||||
| 2025-09-11 | 15:46:08 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:45:58 | INTC | 2025-09-26 | 15 | 24.635 | ||||||||||||
| 2025-09-11 | 15:45:28 | INTC | 2025-09-12 | 1 | 24.625 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:47:05 | INTC | 2027-12-17 | 827 | 24.645 | ||||||||||||
| 2025-09-11 | 15:47:05 | INTC | 2027-12-17 | 827 | 24.645 | ||||||||||||
| 2025-09-11 | 15:45:58 | INTC | 2025-09-26 | 15 | 24.635 | ||||||||||||
| 2025-09-11 | 15:45:28 | INTC | 2025-09-12 | 1 | 24.625 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:43:34 | INTC | 2025-09-19 | 8 | 24.605 | ||||||||||||
| 2025-09-11 | 15:42:17 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 15:42:17 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 15:42:17 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 15:42:17 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 15:42:17 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 15:40:48 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 15:40:48 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 15:40:48 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 15:38:03 | INTC | 2025-10-03 | 22 | 24.635 | ||||||||||||
| 2025-09-11 | 15:37:27 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 15:37:27 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 15:37:19 | INTC | 2025-09-26 | 15 | 24.635 | ||||||||||||
| 2025-09-11 | 15:34:22 | INTC | 2025-10-03 | 22 | 24.635 | ||||||||||||
| 2025-09-11 | 15:34:13 | INTC | 2025-10-03 | 22 | 24.635 | ||||||||||||
| 2025-09-11 | 15:33:54 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:33:54 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:33:47 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:33:47 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:33:47 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 15:33:32 | INTC | 2025-09-26 | 15 | 24.675 | ||||||||||||
| 2025-09-11 | 15:33:13 | INTC | 2025-09-26 | 15 | 24.675 | ||||||||||||
| 2025-09-11 | 15:33:13 | INTC | 2025-09-26 | 15 | 24.675 | ||||||||||||
| 2025-09-11 | 15:33:13 | INTC | 2025-09-26 | 15 | 24.675 | ||||||||||||
| 2025-09-11 | 15:33:13 | INTC | 2025-09-26 | 15 | 24.675 | ||||||||||||
| 2025-09-11 | 15:26:49 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 15:26:49 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 15:26:49 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 15:26:04 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:26:04 | INTC | 2027-01-15 | 491 | 24.68 | ||||||||||||
| 2025-09-11 | 15:26:04 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:26:04 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:26:04 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:57 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:57 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:57 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:57 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:57 | INTC | 2027-01-15 | 491 | 24.675 | ||||||||||||
| 2025-09-11 | 15:25:50 | INTC | 2025-09-12 | 1 | 24.675 | ||||||||||||
| 2025-09-11 | 15:24:44 | INTC | 2025-09-12 | 1 | 24.675 | ||||||||||||
| 2025-09-11 | 15:22:43 | INTC | 2026-01-16 | 127 | 24.675 | ||||||||||||
| 2025-09-11 | 15:19:03 | INTC | 2027-12-17 | 827 | 24.6649 | ||||||||||||
| 2025-09-11 | 15:19:03 | INTC | 2027-12-17 | 827 | 24.665 | ||||||||||||
| 2025-09-11 | 15:19:03 | INTC | 2027-12-17 | 827 | 24.665 | ||||||||||||
| 2025-09-11 | 15:18:37 | INTC | 2025-09-19 | 8 | 24.655 | ||||||||||||
| 2025-09-11 | 15:17:53 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 15:17:32 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 15:12:33 | INTC | 2025-10-17 | 36 | 24.645 | ||||||||||||
| 2025-09-11 | 15:12:33 | INTC | 2025-10-17 | 36 | 24.645 | ||||||||||||
| 2025-09-11 | 15:03:41 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 14:48:43 | INTC | 2025-09-19 | 8 | 24.685 | ||||||||||||
| 2025-09-11 | 14:32:41 | INTC | 2025-09-19 | 8 | 24.705 | ||||||||||||
| 2025-09-11 | 14:26:53 | INTC | 2026-03-20 | 190 | 24.705 | ||||||||||||
| 2025-09-11 | 14:26:53 | INTC | 2026-03-20 | 190 | 24.705 | ||||||||||||
| 2025-09-11 | 14:25:51 | INTC | 2025-09-19 | 8 | 24.705 | ||||||||||||
| 2025-09-11 | 14:25:51 | INTC | 2025-09-19 | 8 | 24.7143 | ||||||||||||
| 2025-09-11 | 14:25:51 | INTC | 2025-09-19 | 8 | 24.705 | ||||||||||||
| 2025-09-11 | 14:24:27 | INTC | 2026-12-18 | 463 | 24.695 | ||||||||||||
| 2025-09-11 | 14:24:27 | INTC | 2026-12-18 | 463 | 24.695 | ||||||||||||
| 2025-09-11 | 14:21:50 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 14:21:50 | INTC | 2025-09-12 | 1 | 24.685 | ||||||||||||
| 2025-09-11 | 14:15:40 | INTC | 2025-09-26 | 15 | 24.725 | ||||||||||||
| 2025-09-11 | 14:15:40 | INTC | 2025-09-26 | 15 | 24.725 | ||||||||||||
| 2025-09-11 | 14:11:42 | INTC | 2025-09-26 | 15 | 24.735 | ||||||||||||
| 2025-09-11 | 14:11:42 | INTC | 2025-09-26 | 15 | 24.735 | ||||||||||||
| 2025-09-11 | 14:08:18 | INTC | 2025-09-12 | 1 | 24.745 | ||||||||||||
| 2025-09-11 | 14:08:18 | INTC | 2025-09-12 | 1 | 24.745 | ||||||||||||
| 2025-09-11 | 14:05:08 | INTC | 2025-10-03 | 22 | 24.805 | ||||||||||||
| 2025-09-11 | 13:48:57 | INTC | 2025-10-17 | 36 | 24.845 | ||||||||||||
| 2025-09-11 | 13:48:32 | INTC | 2025-09-19 | 8 | 24.855 | ||||||||||||
| 2025-09-11 | 13:41:31 | INTC | 2025-09-26 | 15 | 24.805 | ||||||||||||
| 2025-09-11 | 13:40:34 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:40:34 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:40:34 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:40:34 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:40:34 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:36:23 | INTC | 2025-09-12 | 1 | 24.785 | ||||||||||||
| 2025-09-11 | 13:36:23 | INTC | 2025-09-12 | 1 | 24.785 | ||||||||||||
| 2025-09-11 | 13:36:07 | INTC | 2025-09-12 | 1 | 24.7949 | ||||||||||||
| 2025-09-11 | 13:36:03 | INTC | 2025-09-12 | 1 | 24.785 | ||||||||||||
| 2025-09-11 | 13:35:34 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 13:35:34 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 13:35:19 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 13:35:19 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 13:35:06 | INTC | 2025-09-12 | 1 | 24.765 | ||||||||||||
| 2025-09-11 | 13:35:06 | INTC | 2025-09-12 | 1 | 24.765 | ||||||||||||
| 2025-09-11 | 13:34:48 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 13:34:35 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 13:34:35 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 13:34:21 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 13:34:21 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 13:34:07 | INTC | 2025-09-12 | 1 | 24.765 | ||||||||||||
| 2025-09-11 | 13:34:07 | INTC | 2025-09-12 | 1 | 24.765 | ||||||||||||
| 2025-09-11 | 13:31:28 | INTC | 2025-10-17 | 36 | 24.745 | ||||||||||||
| 2025-09-11 | 13:28:50 | INTC | 2025-09-12 | 1 | 24.735 | ||||||||||||
| 2025-09-11 | 13:18:43 | INTC | 2025-09-12 | 1 | 24.795 | ||||||||||||
| 2025-09-11 | 13:11:36 | INTC | 2025-09-19 | 8 | 24.8043 | ||||||||||||
| 2025-09-11 | 13:11:36 | INTC | 2025-09-19 | 8 | 24.805 | ||||||||||||
| 2025-09-11 | 13:06:32 | INTC | 2025-09-19 | 8 | 24.795 | ||||||||||||
| 2025-09-11 | 12:58:40 | INTC | 2027-01-15 | 491 | 24.785 | ||||||||||||
| 2025-09-11 | 12:58:14 | INTC | 2027-01-15 | 491 | 24.785 | ||||||||||||
| 2025-09-11 | 12:56:28 | INTC | 2025-09-19 | 8 | 24.785 | ||||||||||||
| 2025-09-11 | 12:51:45 | INTC | 2027-01-15 | 491 | 24.765 | ||||||||||||
| 2025-09-11 | 12:51:45 | INTC | 2027-01-15 | 491 | 24.765 | ||||||||||||
| 2025-09-11 | 12:51:45 | INTC | 2027-01-15 | 491 | 24.765 | ||||||||||||
| 2025-09-11 | 12:46:26 | INTC | 2025-11-21 | 71 | 24.655 | ||||||||||||
| 2025-09-11 | 12:42:41 | INTC | 2025-09-12 | 1 | 24.605 | ||||||||||||
| 2025-09-11 | 12:42:41 | INTC | 2025-09-12 | 1 | 24.605 | ||||||||||||
| 2025-09-11 | 12:42:41 | INTC | 2025-09-12 | 1 | 24.605 | ||||||||||||
| 2025-09-11 | 12:36:11 | INTC | 2025-09-19 | 8 | 24.615 | ||||||||||||
| 2025-09-11 | 12:35:22 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:35:22 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:35:22 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:35:16 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:35:16 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:35:16 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:34:41 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 12:34:41 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 12:34:41 | INTC | 2025-09-26 | 15 | 24.645 | ||||||||||||
| 2025-09-11 | 12:26:15 | INTC | 2026-01-16 | 127 | 24.625 | ||||||||||||
| 2025-09-11 | 12:26:15 | INTC | 2026-01-16 | 127 | 24.625 | ||||||||||||
| 2025-09-11 | 12:26:11 | INTC | 2026-01-16 | 127 | 24.625 | ||||||||||||
| 2025-09-11 | 12:26:11 | INTC | 2026-01-16 | 127 | 24.625 | ||||||||||||
| 2025-09-11 | 12:25:05 | INTC | 2027-12-17 | 827 | 24.635 | ||||||||||||
| 2025-09-11 | 12:25:05 | INTC | 2027-12-17 | 827 | 24.635 | ||||||||||||
| 2025-09-11 | 12:20:34 | INTC | 2025-12-19 | 99 | 24.665 | ||||||||||||
| 2025-09-11 | 12:18:13 | INTC | 2025-10-03 | 22 | 24.665 | ||||||||||||
| 2025-09-11 | 12:18:13 | INTC | 2025-10-03 | 22 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:52 | INTC | 2025-11-21 | 71 | 24.6643 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:20 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:07 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:17:00 | INTC | 2025-09-26 | 15 | 24.665 | ||||||||||||
| 2025-09-11 | 12:15:58 | INTC | 2025-12-19 | 99 | 24.655 | ||||||||||||
| 2025-09-11 | 12:15:57 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 12:15:30 | INTC | 2026-03-20 | 190 | 24.6443 | ||||||||||||
| 2025-09-11 | 12:15:25 | INTC | 2025-12-19 | 99 | 24.6349 | ||||||||||||
| 2025-09-11 | 12:15:25 | INTC | 2025-12-19 | 99 | 24.635 | ||||||||||||
| 2025-09-11 | 12:13:56 | INTC | 2025-09-19 | 8 | 24.615 | ||||||||||||
| 2025-09-11 | 12:13:56 | INTC | 2025-09-19 | 8 | 24.615 | ||||||||||||
| 2025-09-11 | 12:10:05 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:10:05 | INTC | 2025-09-26 | 15 | 24.625 | ||||||||||||
| 2025-09-11 | 12:08:04 | INTC | 2025-09-12 | 1 | 24.605 | ||||||||||||
| 2025-09-11 | 12:04:53 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 12:04:53 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 12:04:53 | INTC | 2025-09-26 | 15 | 24.615 | ||||||||||||
| 2025-09-11 | 12:04:50 | INTC | 2025-11-21 | 71 | 24.6143 | ||||||||||||
| 2025-09-11 | 12:01:31 | INTC | 2025-09-19 | 8 | 24.615 | ||||||||||||
| 2025-09-11 | 11:54:06 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 11:54:06 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 11:50:58 | INTC | 2026-06-18 | 280 | 24.665 | ||||||||||||
| 2025-09-11 | 11:46:13 | INTC | 2025-09-19 | 8 | 24.6756 | ||||||||||||
| 2025-09-11 | 11:46:13 | INTC | 2025-09-19 | 8 | 24.675 | ||||||||||||
| 2025-09-11 | 11:39:48 | INTC | 2025-12-19 | 99 | 24.645 | ||||||||||||
| 2025-09-11 | 11:39:42 | INTC | 2025-10-17 | 36 | 24.645 | ||||||||||||
| 2025-09-11 | 11:31:02 | INTC | 2025-09-12 | 1 | 24.6956 | ||||||||||||
| 2025-09-11 | 11:18:11 | INTC | 2025-09-26 | 15 | 24.795 | ||||||||||||
| 2025-09-11 | 11:18:11 | INTC | 2025-09-26 | 15 | 24.795 | ||||||||||||
| 2025-09-11 | 11:18:11 | INTC | 2025-09-26 | 15 | 24.795 | ||||||||||||
| 2025-09-11 | 11:09:55 | INTC | 2026-04-17 | 218 | 24.815 | ||||||||||||
| 2025-09-11 | 11:07:24 | INTC | 2025-10-17 | 36 | 24.835 | ||||||||||||
| 2025-09-11 | 11:07:24 | INTC | 2025-10-17 | 36 | 24.835 | ||||||||||||
| 2025-09-11 | 11:07:22 | INTC | 2025-10-17 | 36 | 24.825 | ||||||||||||
| 2025-09-11 | 11:06:06 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:05:47 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:05:47 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:05:45 | INTC | 2025-09-19 | 8 | 24.835 | ||||||||||||
| 2025-09-11 | 11:05:43 | INTC | 2025-09-19 | 8 | 24.835 | ||||||||||||
| 2025-09-11 | 11:04:22 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:04:21 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:04:19 | INTC | 2025-09-19 | 8 | 24.845 | ||||||||||||
| 2025-09-11 | 11:03:06 | INTC | 2026-04-17 | 218 | 24.885 | ||||||||||||
| 2025-09-11 | 11:02:58 | INTC | 2025-12-19 | 99 | 24.895 | ||||||||||||
| 2025-09-11 | 11:02:53 | INTC | 2025-12-19 | 99 | 24.895 | ||||||||||||
| 2025-09-11 | 11:01:31 | INTC | 2025-09-19 | 8 | 24.855 | ||||||||||||
| 2025-09-11 | 11:01:24 | INTC | 2025-09-12 | 1 | 24.8451 | ||||||||||||
| 2025-09-11 | 11:01:18 | INTC | 2025-09-19 | 8 | 24.855 | ||||||||||||
| 2025-09-11 | 11:01:18 | INTC | 2025-09-19 | 8 | 24.855 | ||||||||||||
| 2025-09-11 | 10:59:30 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 10:59:16 | INTC | 2025-12-19 | 99 | 24.775 | ||||||||||||
| 2025-09-11 | 10:57:42 | INTC | 2025-10-10 | 29 | 24.745 | ||||||||||||
| 2025-09-11 | 10:57:37 | INTC | 2025-09-12 | 1 | 24.745 | ||||||||||||
| 2025-09-11 | 10:56:40 | INTC | 2025-09-19 | 8 | 24.7449 | ||||||||||||
| 2025-09-11 | 10:56:40 | INTC | 2025-09-19 | 8 | 24.745 | ||||||||||||
| 2025-09-11 | 10:52:58 | INTC | 2025-12-19 | 99 | 24.7644 | ||||||||||||
| 2025-09-11 | 10:52:46 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 10:52:47 | INTC | 2025-09-12 | 1 | 24.755 | ||||||||||||
| 2025-09-11 | 10:52:13 | INTC | 2027-01-15 | 491 | 24.765 | ||||||||||||
| 2025-09-11 | 10:48:37 | INTC | 2025-09-12 | 1 | 24.795 | ||||||||||||
| 2025-09-11 | 10:34:57 | INTC | 2025-09-12 | 1 | 24.785 | ||||||||||||
| 2025-09-11 | 10:33:53 | INTC | 2025-09-19 | 8 | 24.755 | ||||||||||||
| 2025-09-11 | 10:31:49 | INTC | 2025-09-12 | 1 | 24.745 | ||||||||||||
| 2025-09-11 | 10:28:56 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 10:28:52 | INTC | 2025-10-03 | 22 | 24.775 | ||||||||||||
| 2025-09-11 | 10:27:52 | INTC | 2025-09-12 | 1 | 24.775 | ||||||||||||
| 2025-09-11 | 10:25:59 | INTC | 2026-02-20 | 162 | 24.7545 | ||||||||||||
| 2025-09-11 | 10:25:44 | INTC | 2027-01-15 | 491 | 24.745 | ||||||||||||
| 2025-09-11 | 10:18:18 | INTC | 2025-09-19 | 8 | 24.715 | ||||||||||||
| 2025-09-11 | 10:18:18 | INTC | 2025-09-19 | 8 | 24.715 | ||||||||||||
| 2025-09-11 | 10:12:32 | INTC | 2026-02-20 | 162 | 24.715 | ||||||||||||
| 2025-09-11 | 10:12:32 | INTC | 2026-02-20 | 162 | 24.715 | ||||||||||||
| 2025-09-11 | 10:12:32 | INTC | 2026-02-20 | 162 | 24.715 | ||||||||||||
| 2025-09-11 | 10:12:16 | INTC | 2026-02-20 | 162 | 24.715 | ||||||||||||
| 2025-09-11 | 10:10:32 | INTC | 2026-06-18 | 280 | 24.77 | ||||||||||||
| 2025-09-11 | 10:09:43 | INTC | 2026-04-17 | 218 | 24.785 | ||||||||||||
| 2025-09-11 | 10:08:40 | INTC | 2026-02-20 | 162 | 24.795 | ||||||||||||
| 2025-09-11 | 10:06:49 | INTC | 2026-02-20 | 162 | 24.815 | ||||||||||||
| 2025-09-11 | 10:06:49 | INTC | 2026-02-20 | 162 | 24.815 | ||||||||||||
| 2025-09-11 | 10:06:49 | INTC | 2026-02-20 | 162 | 24.815 | ||||||||||||
| 2025-09-11 | 10:06:40 | INTC | 2026-02-20 | 162 | 24.805 | ||||||||||||
| 2025-09-11 | 10:06:33 | INTC | 2025-09-19 | 8 | 24.795 | ||||||||||||
| 2025-09-11 | 10:04:57 | INTC | 2026-02-20 | 162 | 24.795 | ||||||||||||
| 2025-09-11 | 10:04:57 | INTC | 2026-02-20 | 162 | 24.805 | ||||||||||||
| 2025-09-11 | 10:04:47 | INTC | 2026-02-20 | 162 | 24.795 | ||||||||||||
| 2025-09-11 | 10:04:47 | INTC | 2026-02-20 | 162 | 24.795 | ||||||||||||
| 2025-09-11 | 10:04:47 | INTC | 2026-02-20 | 162 | 24.795 | ||||||||||||
| 2025-09-11 | 09:59:36 | INTC | 2025-09-19 | 8 | 24.795 | ||||||||||||
| 2025-09-11 | 09:55:54 | INTC | 2025-09-12 | 1 | 24.805 | ||||||||||||
| 2025-09-11 | 09:54:42 | INTC | 2025-10-03 | 22 | 24.755 | ||||||||||||
| 2025-09-11 | 09:54:28 | INTC | 2025-09-19 | 8 | 24.775 | ||||||||||||
| 2025-09-11 | 09:54:17 | INTC | 2025-09-19 | 8 | 24.775 | ||||||||||||
| 2025-09-11 | 09:54:04 | INTC | 2025-09-19 | 8 | 24.745 | ||||||||||||
| 2025-09-11 | 09:50:06 | INTC | 2025-10-17 | 36 | 24.73 | ||||||||||||
| 2025-09-11 | 09:49:31 | INTC | 2025-10-17 | 36 | 24.715 | ||||||||||||
| 2025-09-11 | 09:48:30 | INTC | 2025-10-17 | 36 | 24.665 | ||||||||||||
| 2025-09-11 | 09:48:30 | INTC | 2025-10-17 | 36 | 24.665 | ||||||||||||
| 2025-09-11 | 09:47:38 | INTC | 2025-10-17 | 36 | 24.655 | ||||||||||||
| 2025-09-11 | 09:45:48 | INTC | 2025-09-19 | 8 | 24.645 | ||||||||||||
| 2025-09-11 | 09:45:24 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 09:43:27 | INTC | 2027-01-15 | 491 | 24.575 | ||||||||||||
| 2025-09-11 | 09:43:27 | INTC | 2027-01-15 | 491 | 24.575 | ||||||||||||
| 2025-09-11 | 09:39:24 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 09:39:25 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 09:39:24 | INTC | 2025-09-12 | 1 | 24.655 | ||||||||||||
| 2025-09-11 | 09:38:48 | INTC | 2025-11-21 | 71 | 24.6647 | ||||||||||||
| 2025-09-11 | 09:36:10 | INTC | 2025-09-26 | 15 | 24.765 | ||||||||||||
| 2025-09-11 | 09:34:41 | INTC | 2025-09-19 | 8 | 24.885 | ||||||||||||
| 2025-09-11 | 09:34:41 | INTC | 2025-09-19 | 8 | 24.885 | ||||||||||||
| 2025-09-11 | 09:34:32 | INTC | 2025-09-19 | 8 | 24.875 | ||||||||||||
| 2025-09-11 | 09:33:28 | INTC | 2025-09-12 | 1 | 24.815 | ||||||||||||
| 2025-09-11 | 09:30:16 | INTC | 2025-10-17 | 36 | 24.89 | ||||||||||||
| 2025-09-10 | 15:58:58 | INTC | 2025-09-12 | 2 | 24.785 | ||||||||||||
| 2025-09-10 | 15:58:58 | INTC | 2025-09-12 | 2 | 24.785 | ||||||||||||
| 2025-09-10 | 15:58:51 | INTC | 2025-09-12 | 2 | 24.785 | ||||||||||||
| 2025-09-10 | 15:58:28 | INTC | 2025-11-21 | 72 | 24.785 | ||||||||||||
| 2025-09-10 | 15:55:44 | INTC | 2025-10-17 | 37 | 24.7651 | ||||||||||||
| 2025-09-10 | 15:55:18 | INTC | 2025-10-17 | 37 | 24.755 | ||||||||||||
| 2025-09-10 | 15:53:49 | INTC | 2025-10-03 | 23 | 24.775 | ||||||||||||
| 2025-09-10 | 15:53:01 | INTC | 2025-10-17 | 37 | 24.775 | ||||||||||||
| 2025-09-10 | 15:53:01 | INTC | 2025-10-17 | 37 | 24.775 | ||||||||||||
| 2025-09-10 | 15:52:53 | INTC | 2025-09-19 | 9 | 24.765 | ||||||||||||
| 2025-09-10 | 15:51:46 | INTC | 2026-06-18 | 281 | 24.7542 | ||||||||||||
| 2025-09-10 | 15:51:45 | INTC | 2025-10-03 | 23 | 24.745 | ||||||||||||
| 2025-09-10 | 15:50:20 | INTC | 2025-09-12 | 2 | 24.735 | ||||||||||||
| 2025-09-10 | 15:50:20 | INTC | 2025-09-12 | 2 | 24.735 | ||||||||||||
| 2025-09-10 | 15:50:20 | INTC | 2025-09-12 | 2 | 24.735 | ||||||||||||
| 2025-09-10 | 15:48:15 | INTC | 2025-12-19 | 100 | 24.685 | ||||||||||||
| 2025-09-10 | 15:47:36 | INTC | 2025-09-19 | 9 | 24.685 | ||||||||||||
| 2025-09-10 | 15:47:28 | INTC | 2025-10-17 | 37 | 24.675 | ||||||||||||
| 2025-09-10 | 15:47:28 | INTC | 2025-10-17 | 37 | 24.675 | ||||||||||||
| 2025-09-10 | 15:45:17 | INTC | 2025-09-19 | 9 | 24.655 | ||||||||||||
| 2025-09-10 | 15:45:17 | INTC | 2025-09-19 | 9 | 24.655 | ||||||||||||
| 2025-09-10 | 15:45:17 | INTC | 2025-09-19 | 9 | 24.655 | ||||||||||||
| 2025-09-10 | 15:45:17 | INTC | 2025-09-19 | 9 | 24.655 | ||||||||||||
| 2025-09-10 | 15:45:17 | INTC | 2025-09-19 | 9 | 24.655 | ||||||||||||
| 2025-09-10 | 15:44:01 | INTC | 2025-09-12 | 2 | 24.635 | ||||||||||||
| 2025-09-10 | 15:43:57 | INTC | 2025-09-19 | 9 | 24.635 | ||||||||||||
| 2025-09-10 | 15:43:20 | INTC | 2025-09-12 | 2 | 24.625 | ||||||||||||
| 2025-09-10 | 15:43:20 | INTC | 2025-09-12 | 2 | 24.625 | ||||||||||||
| 2025-09-10 | 15:43:12 | INTC | 2025-10-03 | 23 | 24.615 | ||||||||||||
| 2025-09-10 | 15:41:01 | INTC | 2025-09-19 | 9 | 24.5542 | ||||||||||||
| 2025-09-10 | 15:38:43 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:43 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:43 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:32 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:32 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:32 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:10 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:38:10 | INTC | 2025-12-19 | 100 | 24.525 | ||||||||||||
| 2025-09-10 | 15:36:09 | INTC | 2025-09-26 | 16 | 24.555 | ||||||||||||
| 2025-09-10 | 15:36:09 | INTC | 2025-09-26 | 16 | 24.555 | ||||||||||||
| 2025-09-10 | 15:34:55 | INTC | 2025-10-17 | 37 | 24.565 | ||||||||||||
| 2025-09-10 | 15:34:25 | INTC | 2025-10-17 | 37 | 24.575 | ||||||||||||
| 2025-09-10 | 15:33:56 | INTC | 2025-10-17 | 37 | 24.575 | ||||||||||||
| 2025-09-10 | 15:32:41 | INTC | 2025-09-26 | 16 | 24.5649 | ||||||||||||
| 2025-09-10 | 15:30:06 | INTC | 2025-10-03 | 23 | 24.535 | ||||||||||||
| 2025-09-10 | 15:24:33 | INTC | 2025-09-19 | 9 | 24.525 | ||||||||||||
| 2025-09-10 | 15:24:33 | INTC | 2025-09-19 | 9 | 24.525 | ||||||||||||
| 2025-09-10 | 15:23:14 | INTC | 2025-09-12 | 2 | 24.515 | ||||||||||||
| 2025-09-10 | 15:22:50 | INTC | 2025-09-26 | 16 | 24.5051 | ||||||||||||
| 2025-09-10 | 15:22:50 | INTC | 2025-09-26 | 16 | 24.5051 | ||||||||||||
| 2025-09-10 | 15:22:41 | INTC | 2025-09-12 | 2 | 24.515 | ||||||||||||
| 2025-09-10 | 15:20:45 | INTC | 2025-10-17 | 37 | 24.515 | ||||||||||||
| 2025-09-10 | 15:20:45 | INTC | 2025-10-17 | 37 | 24.515 | ||||||||||||
| 2025-09-10 | 15:20:45 | INTC | 2025-10-17 | 37 | 24.515 | ||||||||||||
| 2025-09-10 | 15:20:07 | INTC | 2025-10-03 | 23 | 24.515 | ||||||||||||
| 2025-09-10 | 14:47:25 | INTC | 2025-09-19 | 9 | 24.495 | ||||||||||||
| 2025-09-10 | 14:27:19 | INTC | 2026-01-16 | 128 | 24.465 | ||||||||||||
| 2025-09-10 | 14:27:19 | INTC | 2026-01-16 | 128 | 24.465 | ||||||||||||
| 2025-09-10 | 14:22:33 | INTC | 2025-09-26 | 16 | 24.475 | ||||||||||||
| 2025-09-10 | 14:07:33 | INTC | 2025-09-19 | 9 | 24.485 | ||||||||||||
| 2025-09-10 | 14:02:21 | INTC | 2025-09-26 | 16 | 24.5257 | ||||||||||||
| 2025-09-10 | 13:54:16 | INTC | 2025-09-19 | 9 | 24.445 | ||||||||||||
| 2025-09-10 | 13:47:52 | INTC | 2025-09-26 | 16 | 24.505 | ||||||||||||
| 2025-09-10 | 13:41:39 | INTC | 2025-09-19 | 9 | 24.485 | ||||||||||||
| 2025-09-10 | 13:37:22 | INTC | 2025-09-12 | 2 | 24.475 | ||||||||||||
| 2025-09-10 | 13:35:23 | INTC | 2025-10-03 | 23 | 24.435 | ||||||||||||
| 2025-09-10 | 13:27:42 | INTC | 2025-10-03 | 23 | 24.345 | ||||||||||||
| 2025-09-10 | 13:27:16 | INTC | 2025-10-03 | 23 | 24.335 | ||||||||||||
| 2025-09-10 | 13:27:16 | INTC | 2025-10-03 | 23 | 24.335 | ||||||||||||
| 2025-09-10 | 13:17:59 | INTC | 2025-10-03 | 23 | 24.335 | ||||||||||||
| 2025-09-10 | 13:12:53 | INTC | 2025-09-12 | 2 | 24.335 | ||||||||||||
| 2025-09-10 | 13:10:18 | INTC | 2025-10-03 | 23 | 24.335 | ||||||||||||
| 2025-09-10 | 13:04:45 | INTC | 2025-10-03 | 23 | 24.345 | ||||||||||||
| 2025-09-10 | 13:04:26 | INTC | 2025-10-03 | 23 | 24.3457 | ||||||||||||
| 2025-09-10 | 13:04:26 | INTC | 2025-10-03 | 23 | 24.345 | ||||||||||||
| 2025-09-10 | 13:04:26 | INTC | 2025-10-03 | 23 | 24.345 | ||||||||||||
| 2025-09-10 | 13:04:26 | INTC | 2025-10-03 | 23 | 24.345 | ||||||||||||
| 2025-09-10 | 12:28:30 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 12:18:54 | INTC | 2025-09-19 | 9 | 24.395 | ||||||||||||
| 2025-09-10 | 12:18:54 | INTC | 2025-09-19 | 9 | 24.395 | ||||||||||||
| 2025-09-10 | 11:50:46 | INTC | 2025-09-19 | 9 | 24.505 | ||||||||||||
| 2025-09-10 | 11:48:37 | INTC | 2025-09-19 | 9 | 24.4843 | ||||||||||||
| 2025-09-10 | 11:39:49 | INTC | 2025-11-21 | 72 | 24.535 | ||||||||||||
| 2025-09-10 | 11:39:49 | INTC | 2025-11-21 | 72 | 24.535 | ||||||||||||
| 2025-09-10 | 11:30:51 | INTC | 2025-10-17 | 37 | 24.475 | ||||||||||||
| 2025-09-10 | 11:30:52 | INTC | 2025-10-17 | 37 | 24.475 | ||||||||||||
| 2025-09-10 | 11:28:58 | INTC | 2026-01-16 | 128 | 24.485 | ||||||||||||
| 2025-09-10 | 11:28:16 | INTC | 2025-11-21 | 72 | 24.495 | ||||||||||||
| 2025-09-10 | 11:26:33 | INTC | 2025-09-19 | 9 | 24.445 | ||||||||||||
| 2025-09-10 | 11:26:33 | INTC | 2025-09-19 | 9 | 24.445 | ||||||||||||
| 2025-09-10 | 11:11:51 | INTC | 2025-09-19 | 9 | 24.405 | ||||||||||||
| 2025-09-10 | 11:11:50 | INTC | 2025-10-17 | 37 | 24.395 | ||||||||||||
| 2025-09-10 | 11:11:50 | INTC | 2025-10-17 | 37 | 24.405 | ||||||||||||
| 2025-09-10 | 11:11:50 | INTC | 2025-10-17 | 37 | 24.405 | ||||||||||||
| 2025-09-10 | 11:11:50 | INTC | 2025-10-17 | 37 | 24.395 | ||||||||||||
| 2025-09-10 | 11:11:50 | INTC | 2025-10-17 | 37 | 24.395 | ||||||||||||
| 2025-09-10 | 11:11:29 | INTC | 2025-09-12 | 2 | 24.375 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.365 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.375 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.3744 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.37 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.37 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.37 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.37 | ||||||||||||
| 2025-09-10 | 11:11:26 | INTC | 2025-10-03 | 23 | 24.37 | ||||||||||||
| 2025-09-10 | 11:09:11 | INTC | 2025-09-12 | 2 | 24.335 | ||||||||||||
| 2025-09-10 | 11:02:55 | INTC | 2025-09-26 | 16 | 24.295 | ||||||||||||
| 2025-09-10 | 10:53:55 | INTC | 2025-09-26 | 16 | 24.315 | ||||||||||||
| 2025-09-10 | 10:53:55 | INTC | 2025-09-26 | 16 | 24.315 | ||||||||||||
| 2025-09-10 | 10:52:53 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:52:28 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:52:28 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:52:28 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:59 | INTC | 2026-01-16 | 128 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:59 | INTC | 2026-01-16 | 128 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:52 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:16 | INTC | 2025-09-12 | 2 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:16 | INTC | 2025-09-12 | 2 | 24.335 | ||||||||||||
| 2025-09-10 | 10:51:12 | INTC | 2025-09-12 | 2 | 24.325 | ||||||||||||
| 2025-09-10 | 10:51:00 | INTC | 2025-09-26 | 16 | 24.315 | ||||||||||||
| 2025-09-10 | 10:50:44 | INTC | 2025-09-26 | 16 | 24.335 | ||||||||||||
| 2025-09-10 | 10:50:32 | INTC | 2025-09-12 | 2 | 24.335 | ||||||||||||
| 2025-09-10 | 10:39:04 | INTC | 2026-03-20 | 191 | 24.395 | ||||||||||||
| 2025-09-10 | 10:32:44 | INTC | 2025-10-17 | 37 | 24.445 | ||||||||||||
| 2025-09-10 | 10:28:42 | INTC | 2025-09-19 | 9 | 24.4956 | ||||||||||||
| 2025-09-10 | 10:24:38 | INTC | 2026-06-18 | 281 | 24.485 | ||||||||||||
| 2025-09-10 | 10:22:09 | INTC | 2025-09-12 | 2 | 24.465 | ||||||||||||
| 2025-09-10 | 10:21:09 | INTC | 2025-10-03 | 23 | 24.465 | ||||||||||||
| 2025-09-10 | 10:19:42 | INTC | 2025-09-19 | 9 | 24.465 | ||||||||||||
| 2025-09-10 | 10:19:17 | INTC | 2025-09-12 | 2 | 24.455 | ||||||||||||
| 2025-09-10 | 10:18:31 | INTC | 2025-09-26 | 16 | 24.465 | ||||||||||||
| 2025-09-10 | 10:15:33 | INTC | 2025-09-12 | 2 | 24.515 | ||||||||||||
| 2025-09-10 | 10:15:33 | INTC | 2025-09-12 | 2 | 24.515 | ||||||||||||
| 2025-09-10 | 10:15:33 | INTC | 2025-09-12 | 2 | 24.515 | ||||||||||||
| 2025-09-10 | 10:14:51 | INTC | 2025-10-17 | 37 | 24.505 | ||||||||||||
| 2025-09-10 | 10:06:03 | INTC | 2025-09-19 | 9 | 24.6055 | ||||||||||||
| 2025-09-10 | 10:05:59 | INTC | 2025-09-19 | 9 | 24.615 | ||||||||||||
| 2025-09-10 | 10:05:59 | INTC | 2025-09-19 | 9 | 24.615 | ||||||||||||
| 2025-09-10 | 09:58:56 | INTC | 2025-09-19 | 9 | 24.625 | ||||||||||||
| 2025-09-10 | 09:57:43 | INTC | 2025-12-19 | 100 | 24.605 | ||||||||||||
| 2025-09-10 | 09:57:43 | INTC | 2025-12-19 | 100 | 24.605 | ||||||||||||
| 2025-09-10 | 09:57:43 | INTC | 2025-12-19 | 100 | 24.605 | ||||||||||||
| 2025-09-10 | 09:53:46 | INTC | 2025-12-19 | 100 | 24.595 | ||||||||||||
| 2025-09-10 | 09:53:13 | INTC | 2027-12-17 | 828 | 24.585 | ||||||||||||
| 2025-09-10 | 09:53:13 | INTC | 2027-12-17 | 828 | 24.585 | ||||||||||||
| 2025-09-10 | 09:52:32 | INTC | 2025-09-12 | 2 | 24.565 | ||||||||||||
| 2025-09-10 | 09:52:32 | INTC | 2025-09-12 | 2 | 24.565 | ||||||||||||
| 2025-09-10 | 09:52:32 | INTC | 2025-09-12 | 2 | 24.565 | ||||||||||||
| 2025-09-10 | 09:51:53 | INTC | 2025-10-17 | 37 | 24.585 | ||||||||||||
| 2025-09-10 | 09:51:23 | INTC | 2025-09-26 | 16 | 24.645 | ||||||||||||
| 2025-09-10 | 09:51:08 | INTC | 2025-09-12 | 2 | 24.665 | ||||||||||||
| 2025-09-10 | 09:50:57 | INTC | 2025-09-19 | 9 | 24.675 | ||||||||||||
| 2025-09-10 | 09:50:57 | INTC | 2025-09-19 | 9 | 24.675 | ||||||||||||
| 2025-09-10 | 09:49:00 | INTC | 2025-12-19 | 100 | 24.765 | ||||||||||||
| 2025-09-10 | 09:49:00 | INTC | 2025-12-19 | 100 | 24.765 | ||||||||||||
| 2025-09-10 | 09:48:42 | INTC | 2025-09-26 | 16 | 24.765 | ||||||||||||
| 2025-09-10 | 09:46:26 | INTC | 2025-10-17 | 37 | 24.6954 | ||||||||||||
| 2025-09-10 | 09:45:48 | INTC | 2025-09-12 | 2 | 24.655 | ||||||||||||
| 2025-09-10 | 09:45:07 | INTC | 2025-09-12 | 2 | 24.6846 | ||||||||||||
| 2025-09-10 | 09:44:31 | INTC | 2025-09-12 | 2 | 24.705 | ||||||||||||
| 2025-09-10 | 09:44:31 | INTC | 2025-09-12 | 2 | 24.705 | ||||||||||||
| 2025-09-10 | 09:44:07 | INTC | 2025-09-26 | 16 | 24.685 | ||||||||||||
| 2025-09-10 | 09:44:07 | INTC | 2025-09-26 | 16 | 24.685 | ||||||||||||
| 2025-09-10 | 09:43:18 | INTC | 2025-09-26 | 16 | 24.795 | ||||||||||||
| 2025-09-10 | 09:42:29 | INTC | 2025-10-17 | 37 | 24.825 | ||||||||||||
| 2025-09-10 | 09:41:57 | INTC | 2025-10-17 | 37 | 24.785 | ||||||||||||
| 2025-09-10 | 09:41:41 | INTC | 2025-10-17 | 37 | 24.815 | ||||||||||||
| 2025-09-10 | 09:41:41 | INTC | 2025-10-17 | 37 | 24.815 | ||||||||||||
| 2025-09-10 | 09:41:05 | INTC | 2025-09-26 | 16 | 24.865 | ||||||||||||
| 2025-09-10 | 09:40:42 | INTC | 2025-09-26 | 16 | 24.795 | ||||||||||||
| 2025-09-10 | 09:40:22 | INTC | 2025-09-19 | 9 | 24.825 | ||||||||||||
| 2025-09-10 | 09:39:17 | INTC | 2025-09-12 | 2 | 24.7854 | ||||||||||||
| 2025-09-10 | 09:37:03 | INTC | 2025-09-19 | 9 | 24.775 | ||||||||||||
| 2025-09-10 | 09:37:04 | INTC | 2025-09-19 | 9 | 24.775 | ||||||||||||
| 2025-09-10 | 09:36:34 | INTC | 2025-09-12 | 2 | 24.785 | ||||||||||||
| 2025-09-10 | 09:35:38 | INTC | 2025-09-12 | 2 | 24.815 | ||||||||||||
| 2025-09-10 | 09:35:10 | INTC | 2025-09-26 | 16 | 24.825 | ||||||||||||
| 2025-09-10 | 09:35:11 | INTC | 2025-09-26 | 16 | 24.815 | ||||||||||||
| 2025-09-10 | 09:35:10 | INTC | 2025-09-26 | 16 | 24.825 | ||||||||||||
| 2025-09-10 | 09:34:58 | INTC | 2025-09-12 | 2 | 24.79 | ||||||||||||
| 2025-09-10 | 09:34:58 | INTC | 2025-09-12 | 2 | 24.79 | ||||||||||||
| 2025-09-10 | 09:34:49 | INTC | 2025-09-26 | 16 | 24.78 | ||||||||||||
| 2025-09-10 | 09:34:49 | INTC | 2025-09-26 | 16 | 24.77 | ||||||||||||
| 2025-09-10 | 09:34:36 | INTC | 2025-09-12 | 2 | 24.805 | ||||||||||||
| 2025-09-10 | 09:34:31 | INTC | 2025-09-19 | 9 | 24.81 | ||||||||||||
| 2025-09-10 | 09:34:31 | INTC | 2025-09-19 | 9 | 24.81 | ||||||||||||
| 2025-09-10 | 09:33:54 | INTC | 2025-09-26 | 16 | 24.8253 | ||||||||||||
| 2025-09-10 | 09:33:40 | INTC | 2025-09-26 | 16 | 24.7912 | ||||||||||||
| 2025-09-10 | 09:33:21 | INTC | 2025-09-26 | 16 | 24.86 | ||||||||||||
| 2025-09-10 | 09:32:57 | INTC | 2025-09-26 | 16 | 24.815 | ||||||||||||
| 2025-09-10 | 09:32:53 | INTC | 2025-09-19 | 9 | 24.795 | ||||||||||||
| 2025-09-10 | 09:30:59 | INTC | 2025-09-12 | 2 | 24.465 | ||||||||||||
| 2025-09-10 | 09:30:59 | INTC | 2025-09-12 | 2 | 24.465 | ||||||||||||
| 2025-09-09 | 15:36:36 | INTC | 2027-01-15 | 493 | 24.405 | ||||||||||||
| 2025-09-09 | 15:34:45 | INTC | 2027-12-17 | 829 | 24.395 | ||||||||||||
| 2025-09-09 | 15:10:01 | INTC | 2027-01-15 | 493 | 24.375 | ||||||||||||
| 2025-09-09 | 15:10:01 | INTC | 2027-01-15 | 493 | 24.375 | ||||||||||||
| 2025-09-09 | 15:09:00 | INTC | 2025-09-12 | 3 | 24.385 | ||||||||||||
| 2025-09-09 | 15:09:00 | INTC | 2025-09-12 | 3 | 24.3843 | ||||||||||||
| 2025-09-09 | 15:09:00 | INTC | 2025-09-12 | 3 | 24.385 | ||||||||||||
| 2025-09-09 | 15:08:48 | INTC | 2025-09-12 | 3 | 24.385 | ||||||||||||
| 2025-09-09 | 14:56:27 | INTC | 2025-09-19 | 10 | 24.435 | ||||||||||||
| 2025-09-09 | 14:56:27 | INTC | 2025-09-19 | 10 | 24.435 | ||||||||||||
| 2025-09-09 | 14:56:27 | INTC | 2025-09-19 | 10 | 24.435 | ||||||||||||
| 2025-09-09 | 14:53:26 | INTC | 2025-09-12 | 3 | 24.445 | ||||||||||||
| 2025-09-09 | 14:53:18 | INTC | 2025-09-12 | 3 | 24.445 | ||||||||||||
| 2025-09-09 | 14:53:18 | INTC | 2025-09-12 | 3 | 24.445 | ||||||||||||
| 2025-09-09 | 14:52:59 | INTC | 2025-10-03 | 24 | 24.445 | ||||||||||||
| 2025-09-09 | 14:45:17 | INTC | 2025-09-19 | 10 | 24.445 | ||||||||||||
| 2025-09-09 | 14:40:44 | INTC | 2025-09-12 | 3 | 24.455 | ||||||||||||
| 2025-09-09 | 14:40:33 | INTC | 2025-09-12 | 3 | 24.4457 | ||||||||||||
| 2025-09-09 | 14:25:07 | INTC | 2025-12-19 | 101 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:50 | INTC | 2025-09-26 | 17 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:50 | INTC | 2025-09-26 | 17 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:50 | INTC | 2025-09-26 | 17 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:40 | INTC | 2025-09-26 | 17 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:25 | INTC | 2025-09-19 | 10 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:25 | INTC | 2025-09-19 | 10 | 24.475 | ||||||||||||
| 2025-09-09 | 14:19:00 | INTC | 2025-09-19 | 10 | 24.485 | ||||||||||||
| 2025-09-09 | 14:19:00 | INTC | 2025-09-19 | 10 | 24.485 | ||||||||||||
| 2025-09-09 | 14:13:54 | INTC | 2025-11-21 | 73 | 24.485 | ||||||||||||
| 2025-09-09 | 14:07:16 | INTC | 2025-09-19 | 10 | 24.505 | ||||||||||||
| 2025-09-09 | 14:07:17 | INTC | 2025-09-19 | 10 | 24.505 | ||||||||||||
| 2025-09-09 | 14:07:17 | INTC | 2025-09-19 | 10 | 24.505 | ||||||||||||
| 2025-09-09 | 14:07:17 | INTC | 2025-09-19 | 10 | 24.505 | ||||||||||||
| 2025-09-09 | 14:07:17 | INTC | 2025-09-19 | 10 | 24.505 | ||||||||||||
| 2025-09-09 | 14:00:15 | INTC | 2025-09-19 | 10 | 24.495 | ||||||||||||
| 2025-09-09 | 13:59:33 | INTC | 2025-09-26 | 17 | 24.495 | ||||||||||||
| 2025-09-09 | 13:59:33 | INTC | 2025-09-26 | 17 | 24.495 | ||||||||||||
| 2025-09-09 | 13:54:38 | INTC | 2025-09-19 | 10 | 24.485 | ||||||||||||
| 2025-09-09 | 13:54:38 | INTC | 2025-09-19 | 10 | 24.485 | ||||||||||||
| 2025-09-09 | 13:54:38 | INTC | 2025-09-19 | 10 | 24.485 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:53:54 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 13:42:14 | INTC | 2026-04-17 | 220 | 24.465 | ||||||||||||
| 2025-09-09 | 13:26:06 | INTC | 2025-10-17 | 38 | 24.465 | ||||||||||||
| 2025-09-09 | 13:26:06 | INTC | 2025-10-17 | 38 | 24.475 | ||||||||||||
| 2025-09-09 | 13:21:09 | INTC | 2025-09-12 | 3 | 24.455 | ||||||||||||
| 2025-09-09 | 13:03:32 | INTC | 2026-01-16 | 129 | 24.515 | ||||||||||||
| 2025-09-09 | 13:03:32 | INTC | 2026-01-16 | 129 | 24.515 | ||||||||||||
| 2025-09-09 | 13:03:32 | INTC | 2026-01-16 | 129 | 24.515 | ||||||||||||
| 2025-09-09 | 12:38:45 | INTC | 2025-09-12 | 3 | 24.485 | ||||||||||||
| 2025-09-09 | 12:35:51 | INTC | 2026-06-18 | 282 | 24.495 | ||||||||||||
| 2025-09-09 | 12:22:16 | INTC | 2025-12-19 | 101 | 24.475 | ||||||||||||
| 2025-09-09 | 12:22:16 | INTC | 2025-12-19 | 101 | 24.475 | ||||||||||||
| 2025-09-09 | 12:22:16 | INTC | 2025-12-19 | 101 | 24.475 | ||||||||||||
| 2025-09-09 | 12:13:58 | INTC | 2026-04-17 | 220 | 24.5556 | ||||||||||||
| 2025-09-09 | 12:09:59 | INTC | 2025-10-17 | 38 | 24.565 | ||||||||||||
| 2025-09-09 | 11:54:31 | INTC | 2025-09-19 | 10 | 24.495 | ||||||||||||
| 2025-09-09 | 11:43:30 | INTC | 2026-01-16 | 129 | 24.485 | ||||||||||||
| 2025-09-09 | 11:43:30 | INTC | 2026-01-16 | 129 | 24.485 | ||||||||||||
| 2025-09-09 | 11:43:00 | INTC | 2025-09-12 | 3 | 24.475 | ||||||||||||
| 2025-09-09 | 11:38:47 | INTC | 2025-09-19 | 10 | 24.515 | ||||||||||||
| 2025-09-09 | 11:37:16 | INTC | 2025-09-19 | 10 | 24.495 | ||||||||||||
| 2025-09-09 | 11:36:06 | INTC | 2025-09-12 | 3 | 24.525 | ||||||||||||
| 2025-09-09 | 11:34:19 | INTC | 2025-10-17 | 38 | 24.535 | ||||||||||||
| 2025-09-09 | 11:31:29 | INTC | 2027-01-15 | 493 | 24.565 | ||||||||||||
| 2025-09-09 | 11:30:32 | INTC | 2025-11-21 | 73 | 24.565 | ||||||||||||
| 2025-09-09 | 11:30:32 | INTC | 2025-11-21 | 73 | 24.565 | ||||||||||||
| 2025-09-09 | 11:30:25 | INTC | 2025-09-19 | 10 | 24.565 | ||||||||||||
| 2025-09-09 | 11:30:08 | INTC | 2025-09-19 | 10 | 24.5651 | ||||||||||||
| 2025-09-09 | 11:23:48 | INTC | 2025-10-17 | 38 | 24.565 | ||||||||||||
| 2025-09-09 | 11:18:16 | INTC | 2025-09-12 | 3 | 24.575 | ||||||||||||
| 2025-09-09 | 11:18:16 | INTC | 2025-09-12 | 3 | 24.575 | ||||||||||||
| 2025-09-09 | 11:17:30 | INTC | 2025-09-26 | 17 | 24.535 | ||||||||||||
| 2025-09-09 | 11:17:30 | INTC | 2025-09-26 | 17 | 24.535 | ||||||||||||
| 2025-09-09 | 11:17:25 | INTC | 2025-09-26 | 17 | 24.535 | ||||||||||||
| 2025-09-09 | 11:13:55 | INTC | 2025-11-21 | 73 | 24.565 | ||||||||||||
| 2025-09-09 | 11:09:28 | INTC | 2026-01-16 | 129 | 24.5744 | ||||||||||||
| 2025-09-09 | 11:08:40 | INTC | 2025-09-12 | 3 | 24.575 | ||||||||||||
| 2025-09-09 | 11:08:40 | INTC | 2025-09-12 | 3 | 24.575 | ||||||||||||
| 2025-09-09 | 11:08:36 | INTC | 2025-09-12 | 3 | 24.565 | ||||||||||||
| 2025-09-09 | 11:07:10 | INTC | 2025-12-19 | 101 | 24.575 | ||||||||||||
| 2025-09-09 | 10:57:45 | INTC | 2025-10-17 | 38 | 24.485 | ||||||||||||
| 2025-09-09 | 10:55:38 | INTC | 2025-09-12 | 3 | 24.455 | ||||||||||||
| 2025-09-09 | 10:54:07 | INTC | 2026-01-16 | 129 | 24.435 | ||||||||||||
| 2025-09-09 | 10:54:07 | INTC | 2026-01-16 | 129 | 24.435 | ||||||||||||
| 2025-09-09 | 10:52:40 | INTC | 2025-10-17 | 38 | 24.415 | ||||||||||||
| 2025-09-09 | 10:52:40 | INTC | 2025-10-17 | 38 | 24.415 | ||||||||||||
| 2025-09-09 | 10:36:50 | INTC | 2025-09-12 | 3 | 24.295 | ||||||||||||
| 2025-09-09 | 10:36:10 | INTC | 2025-12-19 | 101 | 24.315 | ||||||||||||
| 2025-09-09 | 10:34:55 | INTC | 2025-10-17 | 38 | 24.3255 | ||||||||||||
| 2025-09-09 | 10:21:15 | INTC | 2025-09-26 | 17 | 24.405 | ||||||||||||
| 2025-09-09 | 10:21:16 | INTC | 2025-09-19 | 10 | 24.405 | ||||||||||||
| 2025-09-09 | 10:21:15 | INTC | 2025-09-26 | 17 | 24.405 | ||||||||||||
| 2025-09-09 | 10:19:15 | INTC | 2025-09-12 | 3 | 24.405 | ||||||||||||
| 2025-09-09 | 10:18:30 | INTC | 2025-09-12 | 3 | 24.3949 | ||||||||||||
| 2025-09-09 | 10:18:30 | INTC | 2025-09-12 | 3 | 24.395 | ||||||||||||
| 2025-09-09 | 10:16:19 | INTC | 2025-09-12 | 3 | 24.415 | ||||||||||||
| 2025-09-09 | 10:16:20 | INTC | 2025-09-12 | 3 | 24.4051 | ||||||||||||
| 2025-09-09 | 10:13:37 | INTC | 2025-09-12 | 3 | 24.375 | ||||||||||||
| 2025-09-09 | 10:11:58 | INTC | 2025-11-21 | 73 | 24.3749 | ||||||||||||
| 2025-09-09 | 10:10:21 | INTC | 2025-10-17 | 38 | 24.335 | ||||||||||||
| 2025-09-09 | 10:09:20 | INTC | 2025-09-19 | 10 | 24.345 | ||||||||||||
| 2025-09-09 | 10:09:20 | INTC | 2025-09-19 | 10 | 24.345 | ||||||||||||
| 2025-09-09 | 10:09:20 | INTC | 2025-09-19 | 10 | 24.345 | ||||||||||||
| 2025-09-09 | 10:09:18 | INTC | 2025-09-19 | 10 | 24.34 | ||||||||||||
| 2025-09-09 | 10:07:56 | INTC | 2025-11-21 | 73 | 24.345 | ||||||||||||
| 2025-09-09 | 10:07:16 | INTC | 2025-11-21 | 73 | 24.315 | ||||||||||||
| 2025-09-09 | 10:06:35 | INTC | 2025-09-12 | 3 | 24.295 | ||||||||||||
| 2025-09-09 | 10:06:35 | INTC | 2025-09-12 | 3 | 24.29 | ||||||||||||
| 2025-09-09 | 10:04:08 | INTC | 2025-09-12 | 3 | 24.325 | ||||||||||||
| 2025-09-09 | 10:03:11 | INTC | 2025-09-19 | 10 | 24.335 | ||||||||||||
| 2025-09-09 | 10:03:11 | INTC | 2025-09-26 | 17 | 24.335 | ||||||||||||
| 2025-09-09 | 09:55:10 | INTC | 2025-09-26 | 17 | 24.345 | ||||||||||||
| 2025-09-09 | 09:55:10 | INTC | 2025-09-26 | 17 | 24.345 | ||||||||||||
| 2025-09-09 | 09:47:07 | INTC | 2025-09-26 | 17 | 24.515 | ||||||||||||
| 2025-09-09 | 09:45:41 | INTC | 2026-03-20 | 192 | 24.48 | ||||||||||||
| 2025-09-09 | 09:45:35 | INTC | 2025-09-12 | 3 | 24.515 | ||||||||||||
| 2025-09-09 | 09:43:14 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:12 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:12 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:06 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:06 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:00 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:43:00 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:52 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:52 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:47 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:42 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:40 | INTC | 2025-11-21 | 73 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:38 | INTC | 2025-11-21 | 73 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:38 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:38 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:34 | INTC | 2025-11-21 | 73 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:32 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:34 | INTC | 2025-11-21 | 73 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:32 | INTC | 2025-10-17 | 38 | 24.655 | ||||||||||||
| 2025-09-09 | 09:42:32 | INTC | 2025-12-19 | 101 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:31 | INTC | 2025-11-21 | 73 | 24.645 | ||||||||||||
| 2025-09-09 | 09:42:28 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:28 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:26 | INTC | 2025-11-21 | 73 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:26 | INTC | 2025-12-19 | 101 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:26 | INTC | 2025-11-21 | 73 | 24.635 | ||||||||||||
| 2025-09-09 | 09:42:23 | INTC | 2025-10-17 | 38 | 24.625 | ||||||||||||
| 2025-09-09 | 09:42:22 | INTC | 2025-11-21 | 73 | 24.625 | ||||||||||||
| 2025-09-09 | 09:42:21 | INTC | 2025-10-17 | 38 | 24.615 | ||||||||||||
| 2025-09-09 | 09:42:22 | INTC | 2025-12-19 | 101 | 24.625 | ||||||||||||
| 2025-09-09 | 09:42:22 | INTC | 2025-11-21 | 73 | 24.625 | ||||||||||||
| 2025-09-09 | 09:42:17 | INTC | 2025-11-21 | 73 | 24.605 | ||||||||||||
| 2025-09-09 | 09:42:15 | INTC | 2025-10-17 | 38 | 24.605 | ||||||||||||
| 2025-09-09 | 09:42:15 | INTC | 2025-11-21 | 73 | 24.605 | ||||||||||||
| 2025-09-09 | 09:42:15 | INTC | 2025-11-21 | 73 | 24.605 | ||||||||||||
| 2025-09-09 | 09:37:17 | INTC | 2026-01-16 | 129 | 24.605 | ||||||||||||
| 2025-09-09 | 09:34:40 | INTC | 2025-09-12 | 3 | 24.655 | ||||||||||||
| 2025-09-09 | 09:34:11 | INTC | 2025-09-12 | 3 | 24.715 | ||||||||||||
| 2025-09-09 | 09:34:02 | INTC | 2025-09-12 | 3 | 24.735 | ||||||||||||
| 2025-09-09 | 09:34:02 | INTC | 2025-09-12 | 3 | 24.735 | ||||||||||||
| 2025-09-09 | 09:32:43 | INTC | 2025-09-26 | 17 | 24.6851 | ||||||||||||
| 2025-09-09 | 09:32:43 | INTC | 2025-09-26 | 17 | 24.6859 | ||||||||||||
| 2025-09-09 | 09:32:38 | INTC | 2026-01-16 | 129 | 24.675 | ||||||||||||
| 2025-09-09 | 09:32:00 | INTC | 2026-01-16 | 129 | 24.635 | ||||||||||||
| 2025-09-09 | 09:32:01 | INTC | 2026-01-16 | 129 | 24.635 | ||||||||||||
| 2025-09-09 | 09:31:56 | INTC | 2025-09-19 | 10 | 24.595 | ||||||||||||
| 2025-09-09 | 09:31:56 | INTC | 2025-09-19 | 10 | 24.595 | ||||||||||||
| 2025-09-09 | 09:31:56 | INTC | 2025-09-19 | 10 | 24.595 | ||||||||||||
| 2025-09-09 | 09:31:43 | INTC | 2025-09-19 | 10 | 24.585 | ||||||||||||
| 2025-09-09 | 09:31:44 | INTC | 2025-09-19 | 10 | 24.585 | ||||||||||||
| 2025-09-09 | 09:31:43 | INTC | 2025-09-19 | 10 | 24.585 | ||||||||||||
| 2025-09-09 | 09:31:40 | INTC | 2025-09-19 | 10 | 24.575 | ||||||||||||
| 2025-09-09 | 09:30:45 | INTC | 2025-10-17 | 38 | 24.545 | ||||||||||||
| 2025-09-09 | 09:30:18 | INTC | 2025-09-12 | 3 | 24.555 | ||||||||||||
| 2025-09-09 | 09:30:19 | INTC | 2025-09-12 | 3 | 24.555 | ||||||||||||
| 2025-09-08 | 15:59:42 | INTC | 2025-09-19 | 11 | 24.495 | ||||||||||||
| 2025-09-08 | 15:59:05 | INTC | 2025-09-12 | 4 | 24.4643 | ||||||||||||
| 2025-09-08 | 15:59:05 | INTC | 2025-09-12 | 4 | 24.4649 | ||||||||||||
| 2025-09-08 | 15:49:03 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 15:26:16 | INTC | 2025-09-12 | 4 | 24.475 | ||||||||||||
| 2025-09-08 | 15:23:00 | INTC | 2025-09-26 | 18 | 24.485 | ||||||||||||
| 2025-09-08 | 15:11:10 | INTC | 2025-10-17 | 39 | 24.475 | ||||||||||||
| 2025-09-08 | 15:11:10 | INTC | 2025-10-17 | 39 | 24.475 | ||||||||||||
| 2025-09-08 | 15:11:10 | INTC | 2025-10-17 | 39 | 24.475 | ||||||||||||
| 2025-09-08 | 14:57:29 | INTC | 2026-09-18 | 375 | 24.485 | ||||||||||||
| 2025-09-08 | 14:49:41 | INTC | 2025-09-12 | 4 | 24.475 | ||||||||||||
| 2025-09-08 | 14:49:41 | INTC | 2025-09-12 | 4 | 24.475 | ||||||||||||
| 2025-09-08 | 14:29:24 | INTC | 2025-09-19 | 11 | 24.475 | ||||||||||||
| 2025-09-08 | 14:28:54 | INTC | 2025-09-19 | 11 | 24.475 | ||||||||||||
| 2025-09-08 | 14:03:39 | INTC | 2025-09-19 | 11 | 24.435 | ||||||||||||
| 2025-09-08 | 13:41:36 | INTC | 2027-12-17 | 830 | 24.455 | ||||||||||||
| 2025-09-08 | 13:35:15 | INTC | 2026-01-16 | 130 | 24.445 | ||||||||||||
| 2025-09-08 | 13:31:50 | INTC | 2025-11-21 | 74 | 24.465 | ||||||||||||
| 2025-09-08 | 13:31:02 | INTC | 2025-11-21 | 74 | 24.465 | ||||||||||||
| 2025-09-08 | 13:21:15 | INTC | 2025-09-19 | 11 | 24.445 | ||||||||||||
| 2025-09-08 | 13:01:19 | INTC | 2027-12-17 | 830 | 24.495 | ||||||||||||
| 2025-09-08 | 12:34:15 | INTC | 2025-09-19 | 11 | 24.495 | ||||||||||||
| 2025-09-08 | 12:24:49 | INTC | 2025-09-19 | 11 | 24.455 | ||||||||||||
| 2025-09-08 | 12:20:14 | INTC | 2025-12-19 | 102 | 24.425 | ||||||||||||
| 2025-09-08 | 12:17:11 | INTC | 2025-10-17 | 39 | 24.465 | ||||||||||||
| 2025-09-08 | 12:17:05 | INTC | 2026-01-16 | 130 | 24.465 | ||||||||||||
| 2025-09-08 | 12:13:49 | INTC | 2026-01-16 | 130 | 24.515 | ||||||||||||
| 2025-09-08 | 12:13:49 | INTC | 2026-01-16 | 130 | 24.515 | ||||||||||||
| 2025-09-08 | 12:11:58 | INTC | 2025-09-19 | 11 | 24.525 | ||||||||||||
| 2025-09-08 | 11:57:03 | INTC | 2026-01-16 | 130 | 24.685 | ||||||||||||
| 2025-09-08 | 11:57:03 | INTC | 2026-01-16 | 130 | 24.685 | ||||||||||||
| 2025-09-08 | 11:54:09 | INTC | 2025-10-17 | 39 | 24.655 | ||||||||||||
| 2025-09-08 | 11:52:00 | INTC | 2025-09-19 | 11 | 24.675 | ||||||||||||
| 2025-09-08 | 11:48:30 | INTC | 2025-09-12 | 4 | 24.685 | ||||||||||||
| 2025-09-08 | 11:48:30 | INTC | 2025-09-12 | 4 | 24.685 | ||||||||||||
| 2025-09-08 | 11:48:30 | INTC | 2025-09-12 | 4 | 24.685 | ||||||||||||
| 2025-09-08 | 11:46:33 | INTC | 2025-09-19 | 11 | 24.685 | ||||||||||||
| 2025-09-08 | 11:46:21 | INTC | 2025-09-19 | 11 | 24.715 | ||||||||||||
| 2025-09-08 | 11:45:46 | INTC | 2025-09-19 | 11 | 24.685 | ||||||||||||
| 2025-09-08 | 11:45:42 | INTC | 2025-09-19 | 11 | 24.695 | ||||||||||||
| 2025-09-08 | 11:45:42 | INTC | 2025-09-19 | 11 | 24.695 | ||||||||||||
| 2025-09-08 | 11:44:34 | INTC | 2025-09-19 | 11 | 24.725 | ||||||||||||
| 2025-09-08 | 11:44:16 | INTC | 2025-09-12 | 4 | 24.715 | ||||||||||||
| 2025-09-08 | 11:44:16 | INTC | 2025-09-19 | 11 | 24.715 | ||||||||||||
| 2025-09-08 | 11:44:16 | INTC | 2025-09-19 | 11 | 24.715 | ||||||||||||
| 2025-09-08 | 11:43:55 | INTC | 2025-10-17 | 39 | 24.665 | ||||||||||||
| 2025-09-08 | 11:43:55 | INTC | 2025-10-17 | 39 | 24.665 | ||||||||||||
| 2025-09-08 | 11:43:03 | INTC | 2025-09-19 | 11 | 24.6444 | ||||||||||||
| 2025-09-08 | 11:43:03 | INTC | 2025-09-19 | 11 | 24.6449 | ||||||||||||
| 2025-09-08 | 11:41:45 | INTC | 2025-09-19 | 11 | 24.6156 | ||||||||||||
| 2025-09-08 | 11:41:45 | INTC | 2025-09-19 | 11 | 24.6156 | ||||||||||||
| 2025-09-08 | 11:41:32 | INTC | 2025-10-17 | 39 | 24.625 | ||||||||||||
| 2025-09-08 | 11:33:36 | INTC | 2025-10-17 | 39 | 24.555 | ||||||||||||
| 2025-09-08 | 11:32:47 | INTC | 2025-09-12 | 4 | 24.565 | ||||||||||||
| 2025-09-08 | 11:23:03 | INTC | 2025-09-26 | 18 | 24.535 | ||||||||||||
| 2025-09-08 | 11:19:08 | INTC | 2025-12-19 | 102 | 24.5749 | ||||||||||||
| 2025-09-08 | 11:09:44 | INTC | 2025-09-12 | 4 | 24.655 | ||||||||||||
| 2025-09-08 | 11:06:13 | INTC | 2025-09-19 | 11 | 24.615 | ||||||||||||
| 2025-09-08 | 11:05:55 | INTC | 2025-10-10 | 32 | 24.605 | ||||||||||||
| 2025-09-08 | 11:05:52 | INTC | 2025-09-19 | 11 | 24.595 | ||||||||||||
| 2025-09-08 | 11:05:52 | INTC | 2025-09-19 | 11 | 24.595 | ||||||||||||
| 2025-09-08 | 10:59:51 | INTC | 2025-09-19 | 11 | 24.505 | ||||||||||||
| 2025-09-08 | 10:56:24 | INTC | 2025-09-12 | 4 | 24.575 | ||||||||||||
| 2025-09-08 | 10:45:23 | INTC | 2025-09-19 | 11 | 24.5256 | ||||||||||||
| 2025-09-08 | 10:45:23 | INTC | 2025-09-19 | 11 | 24.5156 | ||||||||||||
| 2025-09-08 | 10:40:43 | INTC | 2026-04-17 | 221 | 24.505 | ||||||||||||
| 2025-09-08 | 10:39:45 | INTC | 2025-09-19 | 11 | 24.505 | ||||||||||||
| 2025-09-08 | 10:39:18 | INTC | 2025-09-19 | 11 | 24.515 | ||||||||||||
| 2025-09-08 | 10:38:51 | INTC | 2025-09-19 | 11 | 24.535 | ||||||||||||
| 2025-09-08 | 10:38:19 | INTC | 2025-09-19 | 11 | 24.515 | ||||||||||||
| 2025-09-08 | 10:38:00 | INTC | 2025-09-19 | 11 | 24.505 | ||||||||||||
| 2025-09-08 | 10:37:33 | INTC | 2025-10-03 | 25 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.4949 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.505 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:36:56 | INTC | 2025-09-12 | 4 | 24.495 | ||||||||||||
| 2025-09-08 | 10:32:20 | INTC | 2025-09-19 | 11 | 24.4945 | ||||||||||||
| 2025-09-08 | 10:30:54 | INTC | 2025-09-19 | 11 | 24.465 | ||||||||||||
| 2025-09-08 | 10:30:54 | INTC | 2025-09-19 | 11 | 24.465 | ||||||||||||
| 2025-09-08 | 10:30:54 | INTC | 2025-09-19 | 11 | 24.465 | ||||||||||||
| 2025-09-08 | 10:25:36 | INTC | 2025-09-12 | 4 | 24.385 | ||||||||||||
| 2025-09-08 | 10:25:36 | INTC | 2025-09-12 | 4 | 24.385 | ||||||||||||
| 2025-09-08 | 10:25:05 | INTC | 2025-09-19 | 11 | 24.395 | ||||||||||||
| 2025-09-08 | 10:21:06 | INTC | 2025-09-19 | 11 | 24.375 | ||||||||||||
| 2025-09-08 | 10:20:56 | INTC | 2026-01-16 | 130 | 24.375 | ||||||||||||
| 2025-09-08 | 10:17:07 | INTC | 2026-01-16 | 130 | 24.415 | ||||||||||||
| 2025-09-08 | 10:17:02 | INTC | 2027-01-15 | 494 | 24.415 | ||||||||||||
| 2025-09-08 | 10:11:18 | INTC | 2025-09-12 | 4 | 24.385 | ||||||||||||
| 2025-09-08 | 10:09:52 | INTC | 2025-09-19 | 11 | 24.345 | ||||||||||||
| 2025-09-08 | 10:09:52 | INTC | 2025-09-19 | 11 | 24.345 | ||||||||||||
| 2025-09-08 | 10:09:33 | INTC | 2025-09-12 | 4 | 24.355 | ||||||||||||
| 2025-09-08 | 10:09:33 | INTC | 2025-09-12 | 4 | 24.355 | ||||||||||||
| 2025-09-08 | 10:08:51 | INTC | 2025-09-12 | 4 | 24.345 | ||||||||||||
| 2025-09-08 | 10:08:51 | INTC | 2025-09-12 | 4 | 24.345 | ||||||||||||
| 2025-09-08 | 10:08:21 | INTC | 2025-09-12 | 4 | 24.315 | ||||||||||||
| 2025-09-08 | 10:08:21 | INTC | 2025-09-12 | 4 | 24.315 | ||||||||||||
| 2025-09-08 | 10:08:21 | INTC | 2025-09-12 | 4 | 24.315 | ||||||||||||
| 2025-09-08 | 10:07:56 | INTC | 2025-12-19 | 102 | 24.305 | ||||||||||||
| 2025-09-08 | 10:07:51 | INTC | 2025-12-19 | 102 | 24.305 | ||||||||||||
| 2025-09-08 | 10:07:47 | INTC | 2025-12-19 | 102 | 24.305 | ||||||||||||
| 2025-09-08 | 10:07:04 | INTC | 2025-10-17 | 39 | 24.275 | ||||||||||||
| 2025-09-08 | 10:06:36 | INTC | 2025-10-17 | 39 | 24.305 | ||||||||||||
| 2025-09-08 | 10:06:36 | INTC | 2025-10-17 | 39 | 24.305 | ||||||||||||
| 2025-09-08 | 10:06:36 | INTC | 2025-10-17 | 39 | 24.305 | ||||||||||||
| 2025-09-08 | 10:06:36 | INTC | 2025-10-17 | 39 | 24.305 | ||||||||||||
| 2025-09-08 | 10:06:21 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:06:21 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:06:21 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:06:21 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:06:10 | INTC | 2025-10-17 | 39 | 24.325 | ||||||||||||
| 2025-09-08 | 10:06:10 | INTC | 2025-10-17 | 39 | 24.305 | ||||||||||||
| 2025-09-08 | 10:06:10 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:06:10 | INTC | 2025-10-17 | 39 | 24.315 | ||||||||||||
| 2025-09-08 | 10:05:49 | INTC | 2025-10-17 | 39 | 24.325 | ||||||||||||
| 2025-09-08 | 10:05:49 | INTC | 2025-10-17 | 39 | 24.325 | ||||||||||||
| 2025-09-08 | 10:05:38 | INTC | 2025-10-17 | 39 | 24.33 | ||||||||||||
| 2025-09-08 | 10:05:33 | INTC | 2025-10-17 | 39 | 24.335 | ||||||||||||
| 2025-09-08 | 10:05:27 | INTC | 2025-10-17 | 39 | 24.335 | ||||||||||||
| 2025-09-08 | 10:05:27 | INTC | 2025-10-17 | 39 | 24.335 | ||||||||||||
| 2025-09-08 | 10:05:22 | INTC | 2025-10-17 | 39 | 24.335 | ||||||||||||
| 2025-09-08 | 10:05:22 | INTC | 2025-10-17 | 39 | 24.335 | ||||||||||||
| 2025-09-08 | 10:05:17 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:17 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:11 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:11 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:06 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:06 | INTC | 2025-10-17 | 39 | 24.345 | ||||||||||||
| 2025-09-08 | 10:05:02 | INTC | 2025-10-17 | 39 | 24.355 | ||||||||||||
| 2025-09-08 | 09:55:35 | INTC | 2025-09-26 | 18 | 24.325 | ||||||||||||
| 2025-09-08 | 09:55:35 | INTC | 2025-09-26 | 18 | 24.315 | ||||||||||||
| 2025-09-08 | 09:48:28 | INTC | 2025-09-12 | 4 | 24.445 | ||||||||||||
| 2025-09-08 | 09:47:33 | INTC | 2025-09-12 | 4 | 24.415 | ||||||||||||
| 2025-09-08 | 09:45:02 | INTC | 2025-09-12 | 4 | 24.385 | ||||||||||||
| 2025-09-08 | 09:44:31 | INTC | 2025-09-12 | 4 | 24.445 | ||||||||||||
| 2025-09-08 | 09:44:11 | INTC | 2025-09-12 | 4 | 24.465 | ||||||||||||
| 2025-09-08 | 09:44:11 | INTC | 2025-09-12 | 4 | 24.465 | ||||||||||||
| 2025-09-08 | 09:37:11 | INTC | 2025-09-12 | 4 | 24.405 | ||||||||||||
| 2025-09-08 | 09:37:11 | INTC | 2025-09-12 | 4 | 24.405 | ||||||||||||
| 2025-09-08 | 09:36:27 | INTC | 2025-09-12 | 4 | 24.395 | ||||||||||||
| 2025-09-08 | 09:36:27 | INTC | 2025-09-12 | 4 | 24.395 | ||||||||||||
| 2025-09-08 | 09:34:22 | INTC | 2025-09-12 | 4 | 24.295 | ||||||||||||
| 2025-09-08 | 09:34:22 | INTC | 2025-09-12 | 4 | 24.2793 | ||||||||||||
| 2025-09-08 | 09:33:51 | INTC | 2025-09-26 | 18 | 24.245 | ||||||||||||
| 2025-09-08 | 09:33:51 | INTC | 2025-09-26 | 18 | 24.245 | ||||||||||||
| 2025-09-08 | 09:33:38 | INTC | 2025-10-17 | 39 | 24.225 | ||||||||||||
| 2025-09-08 | 09:31:46 | INTC | 2025-09-19 | 11 | 24.17 | ||||||||||||
| 2025-09-08 | 09:31:43 | INTC | 2025-09-12 | 4 | 24.235 | ||||||||||||
| 2025-09-08 | 09:31:43 | INTC | 2025-09-12 | 4 | 24.235 | ||||||||||||
| 2025-09-08 | 09:30:01 | INTC | 2025-09-19 | 11 | 24.59 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:58:53 | INTC | 2025-10-03 | 28 | 24.465 | ||||||||||||
| 2025-09-05 | 15:57:44 | INTC | 2025-10-17 | 42 | 24.455 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:55:46 | INTC | 2025-11-21 | 77 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:46 | INTC | 2025-11-21 | 77 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:40 | INTC | 2025-11-21 | 77 | 24.495 | ||||||||||||
| 2025-09-05 | 15:55:06 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:06 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:04 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:53:19 | INTC | 2025-09-12 | 7 | 24.465 | ||||||||||||
| 2025-09-05 | 15:52:35 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:52:35 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:32 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:33 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:30 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:27 | INTC | 2025-10-17 | 42 | 24.475 | ||||||||||||
| 2025-09-05 | 15:50:13 | INTC | 2026-01-16 | 133 | 24.505 | ||||||||||||
| 2025-09-05 | 15:43:12 | INTC | 2025-10-10 | 35 | 24.465 | ||||||||||||
| 2025-09-05 | 15:42:21 | INTC | 2025-09-19 | 14 | 24.475 | ||||||||||||
| 2025-09-05 | 15:36:36 | INTC | 2025-09-26 | 21 | 24.485 | ||||||||||||
| 2025-09-05 | 15:36:36 | INTC | 2025-09-26 | 21 | 24.485 | ||||||||||||
| 2025-09-05 | 15:36:18 | INTC | 2025-09-12 | 7 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:45 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:33:34 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:33:17 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:18 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:17 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:08 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:32:44 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:57 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:57 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:42 | INTC | 2025-09-05 | 0 | 24.465 | ||||||||||||
| 2025-09-05 | 15:31:31 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:30:43 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:43 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:38 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:32 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:32 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-12 | 7 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:27:04 | INTC | 2025-09-05 | 0 | 24.515 | ||||||||||||
| 2025-09-05 | 15:26:21 | INTC | 2025-09-05 | 0 | 24.515 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:22:12 | INTC | 2025-10-17 | 42 | 24.525 | ||||||||||||
| 2025-09-05 | 15:21:47 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:21:47 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:21:20 | INTC | 2025-09-12 | 7 | 24.515 | ||||||||||||
| 2025-09-05 | 15:18:01 | INTC | 2025-09-12 | 7 | 24.535 | ||||||||||||
| 2025-09-05 | 15:17:31 | INTC | 2025-09-19 | 14 | 24.535 | ||||||||||||
| 2025-09-05 | 15:12:00 | INTC | 2025-09-19 | 14 | 24.475 | ||||||||||||
| 2025-09-05 | 15:11:55 | INTC | 2025-09-19 | 14 | 24.485 | ||||||||||||
| 2025-09-05 | 15:06:07 | INTC | 2027-12-17 | 833 | 24.485 | ||||||||||||
| 2025-09-05 | 15:03:52 | INTC | 2027-01-15 | 497 | 24.475 | ||||||||||||
| 2025-09-05 | 15:03:52 | INTC | 2027-01-15 | 497 | 24.475 | ||||||||||||
| 2025-09-05 | 15:03:45 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:00:48 | INTC | 2025-10-10 | 35 | 24.445 | ||||||||||||
| 2025-09-05 | 14:39:55 | INTC | 2025-10-17 | 42 | 24.385 | ||||||||||||
| 2025-09-05 | 14:39:55 | INTC | 2025-10-17 | 42 | 24.385 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:20:18 | INTC | 2025-10-17 | 42 | 24.375 | ||||||||||||
| 2025-09-05 | 14:19:43 | INTC | 2025-10-17 | 42 | 24.375 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:08:37 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 14:08:37 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:19 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:03:18 | INTC | 2025-09-12 | 7 | 24.325 | ||||||||||||
| 2025-09-05 | 14:01:26 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 14:01:26 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 14:01:20 | INTC | 2025-09-26 | 21 | 24.315 | ||||||||||||
| 2025-09-05 | 14:00:50 | INTC | 2025-09-26 | 21 | 24.315 | ||||||||||||
| 2025-09-05 | 13:55:20 | INTC | 2025-12-19 | 105 | 24.315 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:45:48 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:43:02 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:43:03 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:43:02 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:41:21 | INTC | 2025-09-26 | 21 | 24.265 | ||||||||||||
| 2025-09-05 | 13:40:58 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 13:34:38 | INTC | 2025-09-12 | 7 | 24.295 | ||||||||||||
| 2025-09-05 | 13:32:40 | INTC | 2025-09-19 | 14 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-09-12 | 7 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-10-10 | 35 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-10-10 | 35 | 24.275 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:24 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:24 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:26:55 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:24 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:24 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:06 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:06 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:17:57 | INTC | 2026-03-20 | 196 | 24.305 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:13 | INTC | 2025-09-05 | 0 | 24.315 | ||||||||||||
| 2025-09-05 | 13:17:13 | INTC | 2025-09-05 | 0 | 24.3051 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:02:43 | INTC | 2025-09-26 | 21 | 24.2857 | ||||||||||||
| 2025-09-05 | 13:02:23 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:56 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:56 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:00:48 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:00:03 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:00:03 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 12:59:58 | INTC | 2026-12-18 | 469 | 24.335 | ||||||||||||
| 2025-09-05 | 12:59:58 | INTC | 2026-12-18 | 469 | 24.335 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.285 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:43 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:43 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:50:13 | INTC | 2025-09-19 | 14 | 24.275 | ||||||||||||
| 2025-09-05 | 12:48:19 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:47:39 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:47:12 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:47:12 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:43:19 | INTC | 2025-09-19 | 14 | 24.2451 | ||||||||||||
| 2025-09-05 | 12:39:13 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 12:39:13 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 12:36:05 | INTC | 2025-09-05 | 0 | 24.215 | ||||||||||||
| 2025-09-05 | 12:36:05 | INTC | 2025-09-05 | 0 | 24.215 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:01 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:02 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 12:28:19 | INTC | 2025-09-12 | 7 | 24.2457 | ||||||||||||
| 2025-09-05 | 12:28:19 | INTC | 2025-09-12 | 7 | 24.245 | ||||||||||||
| 2025-09-05 | 12:24:30 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:31 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:15 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:15 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:22:59 | INTC | 2027-01-15 | 497 | 24.235 | ||||||||||||
| 2025-09-05 | 12:18:00 | INTC | 2025-09-12 | 7 | 24.265 | ||||||||||||
| 2025-09-05 | 12:18:00 | INTC | 2025-09-12 | 7 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:57 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:58 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:48 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 12:17:49 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 12:10:17 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 12:10:17 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 12:09:02 | INTC | 2026-01-16 | 133 | 24.375 | ||||||||||||
| 2025-09-05 | 12:00:03 | INTC | 2025-09-12 | 7 | 24.395 | ||||||||||||
| 2025-09-05 | 12:00:03 | INTC | 2025-09-12 | 7 | 24.395 | ||||||||||||
| 2025-09-05 | 11:59:49 | INTC | 2025-09-05 | 0 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:43 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:43 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:40 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:40 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:56:07 | INTC | 2025-09-19 | 14 | 24.405 | ||||||||||||
| 2025-09-05 | 11:50:36 | INTC | 2025-12-19 | 105 | 24.435 | ||||||||||||
| 2025-09-05 | 11:38:38 | INTC | 2025-09-12 | 7 | 24.435 | ||||||||||||
| 2025-09-05 | 11:31:45 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 11:30:22 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 11:30:23 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 11:26:11 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 11:24:29 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 11:24:29 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 11:23:06 | INTC | 2025-10-17 | 42 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:09:34 | INTC | 2026-01-16 | 133 | 24.245 | ||||||||||||
| 2025-09-05 | 11:07:47 | INTC | 2026-01-16 | 133 | 24.245 | ||||||||||||
| 2025-09-05 | 11:07:27 | INTC | 2026-01-16 | 133 | 24.265 | ||||||||||||
| 2025-09-05 | 11:05:52 | INTC | 2026-06-18 | 286 | 24.225 | ||||||||||||
| 2025-09-05 | 11:05:52 | INTC | 2026-06-18 | 286 | 24.225 | ||||||||||||
| 2025-09-05 | 11:00:55 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 10:57:51 | INTC | 2025-10-17 | 42 | 24.275 | ||||||||||||
| 2025-09-05 | 10:55:36 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 10:55:36 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 10:53:39 | INTC | 2025-09-12 | 7 | 24.3 | ||||||||||||
| 2025-09-05 | 10:52:03 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 10:49:30 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:49:30 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:49:07 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:46:25 | INTC | 2026-01-16 | 133 | 24.265 | ||||||||||||
| 2025-09-05 | 10:46:21 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:27 | INTC | 2025-09-26 | 21 | 24.305 | ||||||||||||
| 2025-09-05 | 10:43:37 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:43:04 | INTC | 2026-01-16 | 133 | 24.275 | ||||||||||||
| 2025-09-05 | 10:43:02 | INTC | 2025-09-26 | 21 | 24.26 | ||||||||||||
| 2025-09-05 | 10:40:15 | INTC | 2026-01-16 | 133 | 24.325 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.2944 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 10:37:50 | INTC | 2025-09-19 | 14 | 24.315 | ||||||||||||
| 2025-09-05 | 10:37:16 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:37:16 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:37:00 | INTC | 2026-01-16 | 133 | 24.2951 | ||||||||||||
| 2025-09-05 | 10:37:00 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:42 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:33 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:25 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:34:19 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:32:00 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:30:16 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 10:28:56 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:28:56 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:27:44 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 10:22:20 | INTC | 2025-09-26 | 21 | 24.375 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2025-11-21 | 77 | 24.355 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2026-01-16 | 133 | 24.3545 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2025-11-21 | 77 | 24.355 | ||||||||||||
| 2025-09-05 | 10:17:48 | INTC | 2026-01-16 | 133 | 24.385 | ||||||||||||
| 2025-09-05 | 10:17:37 | INTC | 2025-09-05 | 0 | 24.415 | ||||||||||||
| 2025-09-05 | 10:16:43 | INTC | 2025-09-05 | 0 | 24.411 | ||||||||||||
| 2025-09-05 | 10:16:43 | INTC | 2025-09-05 | 0 | 24.411 | ||||||||||||
| 2025-09-05 | 10:16:32 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 10:16:29 | INTC | 2025-09-26 | 21 | 24.4245 | ||||||||||||
| 2025-09-05 | 10:15:30 | INTC | 2025-09-05 | 0 | 24.405 | ||||||||||||
| 2025-09-05 | 10:15:27 | INTC | 2025-09-19 | 14 | 24.4045 | ||||||||||||
| 2025-09-05 | 10:14:57 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:14:57 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:13:11 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:12:04 | INTC | 2025-09-05 | 0 | 24.405 | ||||||||||||
| 2025-09-05 | 10:11:44 | INTC | 2025-09-19 | 14 | 24.39 | ||||||||||||
| 2025-09-05 | 10:11:44 | INTC | 2025-09-19 | 14 | 24.39 | ||||||||||||
| 2025-09-05 | 10:10:11 | INTC | 2025-09-05 | 0 | 24.4655 | ||||||||||||
| 2025-09-05 | 10:10:12 | INTC | 2025-09-05 | 0 | 24.465 | ||||||||||||
| 2025-09-05 | 10:08:41 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 10:08:41 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 10:08:37 | INTC | 2025-09-19 | 14 | 24.565 | ||||||||||||
| 2025-09-05 | 10:08:37 | INTC | 2025-09-19 | 14 | 24.565 | ||||||||||||
| 2025-09-05 | 10:07:50 | INTC | 2025-09-05 | 0 | 24.575 | ||||||||||||
| 2025-09-05 | 10:07:50 | INTC | 2025-09-05 | 0 | 24.575 | ||||||||||||
| 2025-09-05 | 10:06:57 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:57 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:44 | INTC | 2025-09-12 | 7 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:44 | INTC | 2025-09-12 | 7 | 24.595 | ||||||||||||
| 2025-09-05 | 10:01:35 | INTC | 2025-09-05 | 0 | 24.6045 | ||||||||||||
| 2025-09-05 | 10:00:41 | INTC | 2025-09-19 | 14 | 24.645 | ||||||||||||
| 2025-09-05 | 10:00:41 | INTC | 2025-09-19 | 14 | 24.635 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:12 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:59:12 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:57:59 | INTC | 2025-09-12 | 7 | 24.665 | ||||||||||||
| 2025-09-05 | 09:56:52 | INTC | 2025-09-19 | 14 | 24.665 | ||||||||||||
| 2025-09-05 | 09:56:14 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:54:32 | INTC | 2025-09-19 | 14 | 24.6854 | ||||||||||||
| 2025-09-05 | 09:51:25 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:51:25 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:51:06 | INTC | 2025-09-05 | 0 | 24.5346 | ||||||||||||
| 2025-09-05 | 09:51:06 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:50:50 | INTC | 2025-09-05 | 0 | 24.555 | ||||||||||||
| 2025-09-05 | 09:50:50 | INTC | 2025-09-05 | 0 | 24.555 | ||||||||||||
| 2025-09-05 | 09:50:36 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 09:50:36 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.5446 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.5446 | ||||||||||||
| 2025-09-05 | 09:50:03 | INTC | 2025-09-05 | 0 | 24.565 | ||||||||||||
| 2025-09-05 | 09:50:03 | INTC | 2025-09-05 | 0 | 24.565 | ||||||||||||
| 2025-09-05 | 09:49:47 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 09:49:02 | INTC | 2026-01-16 | 133 | 24.565 | ||||||||||||
| 2025-09-05 | 09:48:56 | INTC | 2025-09-12 | 7 | 24.555 | ||||||||||||
| 2025-09-05 | 09:47:41 | INTC | 2025-09-19 | 14 | 24.545 | ||||||||||||
| 2025-09-05 | 09:47:41 | INTC | 2025-09-19 | 14 | 24.545 | ||||||||||||
| 2025-09-05 | 09:40:04 | INTC | 2025-12-19 | 105 | 24.515 | ||||||||||||
| 2025-09-05 | 09:39:14 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:13 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:14 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:09 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:06 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:04 | INTC | 2025-09-05 | 0 | 24.4443 | ||||||||||||
| 2025-09-05 | 09:39:05 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:03 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 09:36:15 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 09:36:15 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 09:36:03 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 09:36:00 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 09:35:31 | INTC | 2025-09-05 | 0 | 24.49 | ||||||||||||
| 2025-09-05 | 09:34:45 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:34:45 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:34:35 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 09:34:35 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 09:31:34 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 09:31:25 | INTC | 2026-01-16 | 133 | 24.275 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:30:03 | INTC | 2026-12-18 | 469 | 24.535 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:58 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:58 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:50 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:50 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:42 | INTC | 2025-10-17 | 43 | 24.625 | ||||||||||||
| 2025-09-04 | 15:57:12 | INTC | 2025-09-05 | 1 | 24.625 | ||||||||||||
| 2025-09-04 | 15:56:59 | INTC | 2025-09-05 | 1 | 24.625 | ||||||||||||
| 2025-09-04 | 15:56:50 | INTC | 2025-09-19 | 15 | 24.6342 | ||||||||||||
| 2025-09-04 | 15:56:29 | INTC | 2025-09-05 | 1 | 24.595 | ||||||||||||
| 2025-09-04 | 15:51:30 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:49:13 | INTC | 2025-10-17 | 43 | 24.525 | ||||||||||||
| 2025-09-04 | 15:49:08 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 15:48:43 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 15:48:43 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 15:46:41 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 15:44:05 | INTC | 2025-09-19 | 15 | 24.535 | ||||||||||||
| 2025-09-04 | 15:37:19 | INTC | 2025-12-19 | 106 | 24.535 | ||||||||||||
| 2025-09-04 | 15:32:39 | INTC | 2025-09-05 | 1 | 24.555 | ||||||||||||
| 2025-09-04 | 15:32:21 | INTC | 2025-09-05 | 1 | 24.5443 | ||||||||||||
| 2025-09-04 | 15:32:21 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:29:56 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:24:18 | INTC | 2025-09-19 | 15 | 24.545 | ||||||||||||
| 2025-09-04 | 15:17:01 | INTC | 2025-09-05 | 1 | 24.605 | ||||||||||||
| 2025-09-04 | 15:16:19 | INTC | 2027-12-17 | 834 | 24.605 | ||||||||||||
| 2025-09-04 | 15:15:54 | INTC | 2027-01-15 | 498 | 24.615 | ||||||||||||
| 2025-09-04 | 15:07:49 | INTC | 2025-09-12 | 8 | 24.5443 | ||||||||||||
| 2025-09-04 | 15:07:49 | INTC | 2025-09-12 | 8 | 24.555 | ||||||||||||
| 2025-09-04 | 14:52:35 | INTC | 2025-09-12 | 8 | 24.535 | ||||||||||||
| 2025-09-04 | 14:48:05 | INTC | 2025-09-12 | 8 | 24.555 | ||||||||||||
| 2025-09-04 | 14:47:02 | INTC | 2025-09-05 | 1 | 24.53 | ||||||||||||
| 2025-09-04 | 14:45:15 | INTC | 2025-09-12 | 8 | 24.495 | ||||||||||||
| 2025-09-04 | 14:35:15 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:15 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:33:47 | INTC | 2025-09-19 | 15 | 24.4951 | ||||||||||||
| 2025-09-04 | 14:28:40 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:41 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:41 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:12 | INTC | 2025-10-03 | 29 | 24.505 | ||||||||||||
| 2025-09-04 | 14:25:30 | INTC | 2025-09-05 | 1 | 24.495 | ||||||||||||
| 2025-09-04 | 14:18:34 | INTC | 2025-11-21 | 78 | 24.5657 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:06:42 | INTC | 2025-09-05 | 1 | 24.515 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:02:14 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:59:56 | INTC | 2025-09-05 | 1 | 24.485 | ||||||||||||
| 2025-09-04 | 13:56:04 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:55:48 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:55:48 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:53:55 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:52:16 | INTC | 2025-10-03 | 29 | 24.535 | ||||||||||||
| 2025-09-04 | 13:47:43 | INTC | 2025-09-19 | 15 | 24.465 | ||||||||||||
| 2025-09-04 | 13:44:41 | INTC | 2025-09-12 | 8 | 24.455 | ||||||||||||
| 2025-09-04 | 13:39:16 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:36:30 | INTC | 2025-11-21 | 78 | 24.405 | ||||||||||||
| 2025-09-04 | 13:35:11 | INTC | 2025-09-26 | 22 | 24.3949 | ||||||||||||
| 2025-09-04 | 13:35:11 | INTC | 2025-09-26 | 22 | 24.395 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:24:21 | INTC | 2025-09-05 | 1 | 24.445 | ||||||||||||
| 2025-09-04 | 13:17:56 | INTC | 2025-09-05 | 1 | 24.425 | ||||||||||||
| 2025-09-04 | 13:17:56 | INTC | 2025-09-05 | 1 | 24.425 | ||||||||||||
| 2025-09-04 | 13:16:32 | INTC | 2025-09-19 | 15 | 24.435 | ||||||||||||
| 2025-09-04 | 13:16:32 | INTC | 2025-09-19 | 15 | 24.435 | ||||||||||||
| 2025-09-04 | 13:15:24 | INTC | 2025-09-05 | 1 | 24.455 | ||||||||||||
| 2025-09-04 | 13:12:34 | INTC | 2025-09-05 | 1 | 24.505 | ||||||||||||
| 2025-09-04 | 13:12:20 | INTC | 2026-09-18 | 379 | 24.505 | ||||||||||||
| 2025-09-04 | 13:11:47 | INTC | 2025-09-05 | 1 | 24.465 | ||||||||||||
| 2025-09-04 | 13:11:47 | INTC | 2025-09-05 | 1 | 24.465 | ||||||||||||
| 2025-09-04 | 13:10:36 | INTC | 2025-09-05 | 1 | 24.435 | ||||||||||||
| 2025-09-04 | 13:10:04 | INTC | 2025-10-17 | 43 | 24.425 | ||||||||||||
| 2025-09-04 | 13:07:22 | INTC | 2025-09-12 | 8 | 24.415 | ||||||||||||
| 2025-09-04 | 13:06:03 | INTC | 2025-09-12 | 8 | 24.375 | ||||||||||||
| 2025-09-04 | 13:01:14 | INTC | 2025-11-21 | 78 | 24.325 | ||||||||||||
| 2025-09-04 | 12:59:49 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:58:48 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:58:48 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:35:12 | INTC | 2026-12-18 | 470 | 24.235 | ||||||||||||
| 2025-09-04 | 12:35:12 | INTC | 2026-12-18 | 470 | 24.235 | ||||||||||||
| 2025-09-04 | 12:33:18 | INTC | 2025-12-19 | 106 | 24.225 | ||||||||||||
| 2025-09-04 | 12:33:18 | INTC | 2025-12-19 | 106 | 24.225 | ||||||||||||
| 2025-09-04 | 12:30:36 | INTC | 2025-09-05 | 1 | 24.205 | ||||||||||||
| 2025-09-04 | 12:20:50 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 12:20:50 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 12:14:58 | INTC | 2025-10-17 | 43 | 24.265 | ||||||||||||
| 2025-09-04 | 12:14:58 | INTC | 2025-10-17 | 43 | 24.265 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:16 | INTC | 2025-09-19 | 15 | 24.255 | ||||||||||||
| 2025-09-04 | 11:56:56 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:45 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:35 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:09 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:09 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:49 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:49 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:08 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:48:08 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:48:00 | INTC | 2025-10-10 | 36 | 24.215 | ||||||||||||
| 2025-09-04 | 11:47:52 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:47:52 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:39:00 | INTC | 2025-09-05 | 1 | 24.2056 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.215 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:32:43 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:21:15 | INTC | 2025-09-05 | 1 | 24.265 | ||||||||||||
| 2025-09-04 | 11:19:10 | INTC | 2025-09-26 | 22 | 24.305 | ||||||||||||
| 2025-09-04 | 11:16:28 | INTC | 2027-12-17 | 834 | 24.325 | ||||||||||||
| 2025-09-04 | 11:16:28 | INTC | 2027-12-17 | 834 | 24.325 | ||||||||||||
| 2025-09-04 | 11:08:37 | INTC | 2025-09-26 | 22 | 24.405 | ||||||||||||
| 2025-09-04 | 11:06:37 | INTC | 2025-09-05 | 1 | 24.355 | ||||||||||||
| 2025-09-04 | 11:03:28 | INTC | 2025-09-12 | 8 | 24.345 | ||||||||||||
| 2025-09-04 | 11:03:28 | INTC | 2025-09-12 | 8 | 24.345 | ||||||||||||
| 2025-09-04 | 11:02:39 | INTC | 2025-09-12 | 8 | 24.355 | ||||||||||||
| 2025-09-04 | 11:02:39 | INTC | 2025-09-12 | 8 | 24.355 | ||||||||||||
| 2025-09-04 | 11:00:40 | INTC | 2025-09-19 | 15 | 24.3245 | ||||||||||||
| 2025-09-04 | 11:00:40 | INTC | 2025-09-19 | 15 | 24.325 | ||||||||||||
| 2025-09-04 | 11:00:33 | INTC | 2025-10-17 | 43 | 24.295 | ||||||||||||
| 2025-09-04 | 11:00:05 | INTC | 2025-09-26 | 22 | 24.285 | ||||||||||||
| 2025-09-04 | 10:57:37 | INTC | 2025-09-05 | 1 | 24.225 | ||||||||||||
| 2025-09-04 | 10:57:37 | INTC | 2025-09-05 | 1 | 24.225 | ||||||||||||
| 2025-09-04 | 10:57:32 | INTC | 2025-10-17 | 43 | 24.235 | ||||||||||||
| 2025-09-04 | 10:53:57 | INTC | 2025-09-05 | 1 | 24.175 | ||||||||||||
| 2025-09-04 | 10:52:29 | INTC | 2025-10-17 | 43 | 24.1145 | ||||||||||||
| 2025-09-04 | 10:51:18 | INTC | 2025-09-12 | 8 | 24.115 | ||||||||||||
| 2025-09-04 | 10:47:12 | INTC | 2025-09-19 | 15 | 24.065 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.065 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.055 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.065 | ||||||||||||
| 2025-09-04 | 10:43:22 | INTC | 2026-06-18 | 287 | 24.025 | ||||||||||||
| 2025-09-04 | 10:38:06 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:32:55 | INTC | 2025-09-26 | 22 | 24.135 | ||||||||||||
| 2025-09-04 | 10:32:02 | INTC | 2026-02-20 | 169 | 24.135 | ||||||||||||
| 2025-09-04 | 10:30:59 | INTC | 2025-12-19 | 106 | 24.115 | ||||||||||||
| 2025-09-04 | 10:30:59 | INTC | 2025-12-19 | 106 | 24.115 | ||||||||||||
| 2025-09-04 | 10:26:52 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:26:52 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:25:41 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:25:41 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:23:52 | INTC | 2026-01-16 | 134 | 24.015 | ||||||||||||
| 2025-09-04 | 10:19:18 | INTC | 2025-09-05 | 1 | 24.025 | ||||||||||||
| 2025-09-04 | 10:19:18 | INTC | 2025-09-05 | 1 | 24.025 | ||||||||||||
| 2025-09-04 | 10:08:06 | INTC | 2026-12-18 | 470 | 23.895 | ||||||||||||
| 2025-09-04 | 10:03:42 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:54:50 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:43:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:50 | INTC | 2025-10-17 | 43 | 23.915 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:30 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:20 | INTC | 2025-09-05 | 1 | 23.925 | ||||||||||||
| 2025-09-04 | 09:40:20 | INTC | 2025-09-05 | 1 | 23.925 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:33:58 | INTC | 2025-09-19 | 15 | 23.755 | ||||||||||||
| 2025-09-04 | 09:33:58 | INTC | 2025-09-19 | 15 | 23.755 | ||||||||||||
| 2025-09-04 | 09:33:37 | INTC | 2025-09-19 | 15 | 23.805 | ||||||||||||
| 2025-09-04 | 09:33:37 | INTC | 2025-09-19 | 15 | 23.805 | ||||||||||||
| 2025-09-03 | 15:49:32 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 15:49:32 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 15:48:06 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 15:44:38 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 15:40:54 | INTC | 2025-09-05 | 2 | 23.925 | ||||||||||||
| 2025-09-03 | 15:38:41 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 15:34:54 | INTC | 2025-09-05 | 2 | 23.8951 | ||||||||||||
| 2025-09-03 | 15:34:54 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:05 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:22:02 | INTC | 2025-09-05 | 2 | 23.8557 | ||||||||||||
| 2025-09-03 | 15:13:51 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:13:30 | INTC | 2025-09-19 | 16 | 23.865 | ||||||||||||
| 2025-09-03 | 15:13:30 | INTC | 2025-09-19 | 16 | 23.865 | ||||||||||||
| 2025-09-03 | 15:11:24 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:59 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:33 | INTC | 2025-09-12 | 9 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:33 | INTC | 2025-09-12 | 9 | 23.855 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.8949 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 14:56:45 | INTC | 2025-09-26 | 23 | 23.895 | ||||||||||||
| 2025-09-03 | 14:32:34 | INTC | 2025-09-05 | 2 | 23.885 | ||||||||||||
| 2025-09-03 | 14:22:47 | INTC | 2026-12-18 | 471 | 23.885 | ||||||||||||
| 2025-09-03 | 14:16:50 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 14:15:05 | INTC | 2025-09-19 | 16 | 23.895 | ||||||||||||
| 2025-09-03 | 14:15:05 | INTC | 2025-09-19 | 16 | 23.895 | ||||||||||||
| 2025-09-03 | 14:10:47 | INTC | 2025-09-05 | 2 | 23.875 | ||||||||||||
| 2025-09-03 | 13:53:12 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 13:53:12 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 13:43:02 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 13:37:00 | INTC | 2025-09-12 | 9 | 24.015 | ||||||||||||
| 2025-09-03 | 13:32:25 | INTC | 2026-09-18 | 380 | 24.035 | ||||||||||||
| 2025-09-03 | 13:11:36 | INTC | 2025-09-05 | 2 | 24.035 | ||||||||||||
| 2025-09-03 | 13:05:31 | INTC | 2025-09-19 | 16 | 23.985 | ||||||||||||
| 2025-09-03 | 13:03:13 | INTC | 2025-09-19 | 16 | 23.985 | ||||||||||||
| 2025-09-03 | 12:43:54 | INTC | 2025-09-19 | 16 | 23.9249 | ||||||||||||
| 2025-09-03 | 12:37:42 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:37:00 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:37:00 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:33:04 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 12:26:18 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:07:28 | INTC | 2025-10-17 | 44 | 23.9344 | ||||||||||||
| 2025-09-03 | 12:06:45 | INTC | 2025-09-19 | 16 | 23.925 | ||||||||||||
| 2025-09-03 | 12:06:45 | INTC | 2025-10-17 | 44 | 23.925 | ||||||||||||
| 2025-09-03 | 12:05:44 | INTC | 2025-12-19 | 107 | 23.945 | ||||||||||||
| 2025-09-03 | 11:58:48 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 11:58:15 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 11:51:37 | INTC | 2025-09-12 | 9 | 23.975 | ||||||||||||
| 2025-09-03 | 11:47:05 | INTC | 2025-11-21 | 79 | 23.975 | ||||||||||||
| 2025-09-03 | 11:47:05 | INTC | 2025-11-21 | 79 | 23.975 | ||||||||||||
| 2025-09-03 | 11:46:48 | INTC | 2025-09-05 | 2 | 23.975 | ||||||||||||
| 2025-09-03 | 11:46:41 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:46:28 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:46:28 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:42:14 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:42:14 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:40:12 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:38:16 | INTC | 2025-10-17 | 44 | 23.9644 | ||||||||||||
| 2025-09-03 | 11:37:37 | INTC | 2025-10-17 | 44 | 23.9551 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:27:38 | INTC | 2025-09-26 | 23 | 23.965 | ||||||||||||
| 2025-09-03 | 11:27:38 | INTC | 2025-09-26 | 23 | 23.965 | ||||||||||||
| 2025-09-03 | 11:23:36 | INTC | 2025-09-05 | 2 | 23.975 | ||||||||||||
| 2025-09-03 | 11:11:54 | INTC | 2025-09-05 | 2 | 24.015 | ||||||||||||
| 2025-09-03 | 11:05:40 | INTC | 2025-10-17 | 44 | 24.025 | ||||||||||||
| 2025-09-03 | 10:59:54 | INTC | 2025-12-19 | 107 | 24.015 | ||||||||||||
| 2025-09-03 | 10:49:42 | INTC | 2025-12-19 | 107 | 23.955 | ||||||||||||
| 2025-09-03 | 10:49:17 | INTC | 2026-01-16 | 135 | 23.955 | ||||||||||||
| 2025-09-03 | 10:45:43 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:45:32 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:44:19 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:36:39 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 10:36:27 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 10:33:30 | INTC | 2025-11-21 | 79 | 23.885 | ||||||||||||
| 2025-09-03 | 10:20:41 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 10:18:11 | INTC | 2025-10-17 | 44 | 23.815 | ||||||||||||
| 2025-09-03 | 10:18:11 | INTC | 2025-10-17 | 44 | 23.815 | ||||||||||||
| 2025-09-03 | 10:10:14 | INTC | 2026-01-16 | 135 | 23.865 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.825 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:04:46 | INTC | 2027-01-15 | 499 | 23.835 | ||||||||||||
| 2025-09-03 | 10:02:19 | INTC | 2026-06-18 | 288 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:35 | INTC | 2027-01-15 | 499 | 23.775 | ||||||||||||
| 2025-09-03 | 10:01:35 | INTC | 2025-09-26 | 23 | 23.7743 | ||||||||||||
| 2025-09-03 | 10:01:25 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:25 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:10 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 09:59:01 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 09:57:09 | INTC | 2025-09-19 | 16 | 23.785 | ||||||||||||
| 2025-09-03 | 09:56:57 | INTC | 2025-09-19 | 16 | 23.785 | ||||||||||||
| 2025-09-03 | 09:56:28 | INTC | 2025-09-05 | 2 | 23.785 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:07 | INTC | 2025-09-05 | 2 | 23.8547 | ||||||||||||
| 2025-09-03 | 09:47:55 | INTC | 2025-11-21 | 79 | 23.855 | ||||||||||||
| 2025-09-03 | 09:45:51 | INTC | 2026-04-17 | 226 | 23.845 | ||||||||||||
| 2025-09-03 | 09:45:19 | INTC | 2025-09-05 | 2 | 23.885 | ||||||||||||
| 2025-09-03 | 09:45:00 | INTC | 2025-11-21 | 79 | 23.915 | ||||||||||||
| 2025-09-03 | 09:40:00 | INTC | 2025-09-19 | 16 | 23.795 | ||||||||||||
| 2025-09-03 | 09:36:37 | INTC | 2025-09-05 | 2 | 23.935 | ||||||||||||
| 2025-09-03 | 09:36:37 | INTC | 2025-09-05 | 2 | 23.935 | ||||||||||||
| 2025-09-03 | 09:36:13 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 09:36:13 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 09:35:12 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 09:35:12 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 09:34:06 | INTC | 2026-01-16 | 135 | 23.895 | ||||||||||||
| 2025-09-03 | 09:33:00 | INTC | 2026-01-16 | 135 | 23.815 | ||||||||||||
| 2025-09-03 | 09:32:20 | INTC | 2026-01-16 | 135 | 23.925 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.885 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.875 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.8752 | ||||||||||||
| 2025-09-03 | 09:30:06 | INTC | 2025-09-19 | 16 | 24.035 | ||||||||||||
| 2025-09-03 | 09:30:07 | INTC | 2025-09-05 | 2 | 24.035 | ||||||||||||
| 2025-09-03 | 09:30:06 | INTC | 2025-09-19 | 16 | 24.035 | ||||||||||||
| 2025-09-02 | 15:59:00 | INTC | 2025-09-05 | 3 | 24.205 | ||||||||||||
| 2025-09-02 | 15:53:42 | INTC | 2025-09-05 | 3 | 24.185 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.1643 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.165 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:24 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.1749 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.175 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.1749 | ||||||||||||
| 2025-09-02 | 15:39:30 | INTC | 2026-09-18 | 381 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:40 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:40 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:34 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:34 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:35:47 | INTC | 2026-09-18 | 381 | 24.125 | ||||||||||||
| 2025-09-02 | 15:35:47 | INTC | 2026-09-18 | 381 | 24.125 | ||||||||||||
| 2025-09-02 | 15:29:47 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 15:28:27 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 15:25:13 | INTC | 2025-09-19 | 17 | 24.115 | ||||||||||||
| 2025-09-02 | 15:24:13 | INTC | 2025-09-12 | 10 | 24.105 | ||||||||||||
| 2025-09-02 | 15:23:44 | INTC | 2025-11-21 | 80 | 24.095 | ||||||||||||
| 2025-09-02 | 15:23:44 | INTC | 2025-11-21 | 80 | 24.095 | ||||||||||||
| 2025-09-02 | 15:23:24 | INTC | 2025-09-19 | 17 | 24.095 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 14:47:27 | INTC | 2025-12-19 | 108 | 24.0257 | ||||||||||||
| 2025-09-02 | 14:42:57 | INTC | 2025-09-05 | 3 | 24.055 | ||||||||||||
| 2025-09-02 | 14:21:58 | INTC | 2025-09-05 | 3 | 24.095 | ||||||||||||
| 2025-09-02 | 14:21:58 | INTC | 2025-09-05 | 3 | 24.095 | ||||||||||||
| 2025-09-02 | 14:01:58 | INTC | 2025-09-19 | 17 | 24.105 | ||||||||||||
| 2025-09-02 | 14:01:58 | INTC | 2025-09-19 | 17 | 24.105 | ||||||||||||
| 2025-09-02 | 13:54:58 | INTC | 2025-09-19 | 17 | 24.055 | ||||||||||||
| 2025-09-02 | 13:53:55 | INTC | 2025-11-21 | 80 | 24.075 | ||||||||||||
| 2025-09-02 | 13:52:55 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 13:52:55 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 13:52:02 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 13:51:28 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:50:24 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:24 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:47:41 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:47:41 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:41:07 | INTC | 2025-09-05 | 3 | 24.125 | ||||||||||||
| 2025-09-02 | 13:41:07 | INTC | 2025-09-05 | 3 | 24.125 | ||||||||||||
| 2025-09-02 | 13:33:53 | INTC | 2025-09-05 | 3 | 24.105 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:40 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:26:08 | INTC | 2026-04-17 | 227 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:59 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:49 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:49 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:12:51 | INTC | 2026-09-18 | 381 | 24.045 | ||||||||||||
| 2025-09-02 | 13:10:41 | INTC | 2025-09-26 | 24 | 24.065 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 12:58:25 | INTC | 2025-09-12 | 10 | 24.035 | ||||||||||||
| 2025-09-02 | 12:51:30 | INTC | 2026-04-17 | 227 | 24.015 | ||||||||||||
| 2025-09-02 | 12:50:49 | INTC | 2026-02-20 | 171 | 23.985 | ||||||||||||
| 2025-09-02 | 12:45:14 | INTC | 2026-02-20 | 171 | 24.005 | ||||||||||||
| 2025-09-02 | 12:45:14 | INTC | 2026-02-20 | 171 | 24.005 | ||||||||||||
| 2025-09-02 | 12:43:42 | INTC | 2025-09-19 | 17 | 24.025 | ||||||||||||
| 2025-09-02 | 12:40:02 | INTC | 2025-10-17 | 45 | 23.9743 | ||||||||||||
| 2025-09-02 | 12:37:21 | INTC | 2026-02-20 | 171 | 23.955 | ||||||||||||
| 2025-09-02 | 12:34:58 | INTC | 2026-02-20 | 171 | 23.945 | ||||||||||||
| 2025-09-02 | 12:33:55 | INTC | 2025-11-21 | 80 | 23.945 | ||||||||||||
| 2025-09-02 | 12:33:48 | INTC | 2026-09-18 | 381 | 23.945 | ||||||||||||
| 2025-09-02 | 12:28:44 | INTC | 2026-01-16 | 136 | 23.925 | ||||||||||||
| 2025-09-02 | 12:28:14 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 12:27:44 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 12:20:10 | INTC | 2025-09-26 | 24 | 23.995 | ||||||||||||
| 2025-09-02 | 12:20:10 | INTC | 2025-09-26 | 24 | 23.995 | ||||||||||||
| 2025-09-02 | 12:18:42 | INTC | 2025-09-26 | 24 | 23.975 | ||||||||||||
| 2025-09-02 | 12:12:54 | INTC | 2025-09-05 | 3 | 23.965 | ||||||||||||
| 2025-09-02 | 12:02:43 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 11:44:51 | INTC | 2025-09-19 | 17 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.9243 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.92 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:54 | INTC | 2025-09-05 | 3 | 23.915 | ||||||||||||
| 2025-09-02 | 11:40:12 | INTC | 2025-09-12 | 10 | 23.945 | ||||||||||||
| 2025-09-02 | 11:31:31 | INTC | 2025-10-03 | 31 | 23.945 | ||||||||||||
| 2025-09-02 | 11:30:36 | INTC | 2025-12-19 | 108 | 23.935 | ||||||||||||
| 2025-09-02 | 11:30:36 | INTC | 2025-12-19 | 108 | 23.935 | ||||||||||||
| 2025-09-02 | 11:25:00 | INTC | 2025-12-19 | 108 | 23.905 | ||||||||||||
| 2025-09-02 | 11:25:00 | INTC | 2025-12-19 | 108 | 23.905 | ||||||||||||
| 2025-09-02 | 11:19:34 | INTC | 2025-12-19 | 108 | 23.895 | ||||||||||||
| 2025-09-02 | 11:19:34 | INTC | 2025-12-19 | 108 | 23.895 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:15:57 | INTC | 2025-09-19 | 17 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:54 | INTC | 2025-09-05 | 3 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:54 | INTC | 2025-09-05 | 3 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:00 | INTC | 2025-10-17 | 45 | 23.8944 | ||||||||||||
| 2025-09-02 | 11:12:13 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:11:50 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:08:17 | INTC | 2025-09-05 | 3 | 23.905 | ||||||||||||
| 2025-09-02 | 11:07:18 | INTC | 2025-09-26 | 24 | 23.855 | ||||||||||||
| 2025-09-02 | 11:07:18 | INTC | 2026-06-18 | 289 | 23.855 | ||||||||||||
| 2025-09-02 | 11:06:47 | INTC | 2025-09-19 | 17 | 23.8456 | ||||||||||||
| 2025-09-02 | 11:03:01 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 11:02:13 | INTC | 2025-09-19 | 17 | 23.925 | ||||||||||||
| 2025-09-02 | 11:02:14 | INTC | 2025-09-19 | 17 | 23.925 | ||||||||||||
| 2025-09-02 | 11:00:18 | INTC | 2025-09-26 | 24 | 23.935 | ||||||||||||
| 2025-09-02 | 10:58:23 | INTC | 2027-01-15 | 500 | 23.925 | ||||||||||||
| 2025-09-02 | 10:58:02 | INTC | 2025-09-05 | 3 | 23.935 | ||||||||||||
| 2025-09-02 | 10:56:08 | INTC | 2026-01-16 | 136 | 23.915 | ||||||||||||
| 2025-09-02 | 10:56:08 | INTC | 2026-01-16 | 136 | 23.915 | ||||||||||||
| 2025-09-02 | 10:53:09 | INTC | 2025-09-12 | 10 | 23.915 | ||||||||||||
| 2025-09-02 | 10:52:37 | INTC | 2026-01-16 | 136 | 23.965 | ||||||||||||
| 2025-09-02 | 10:51:28 | INTC | 2025-10-17 | 45 | 23.925 | ||||||||||||
| 2025-09-02 | 10:43:48 | INTC | 2025-09-05 | 3 | 23.915 | ||||||||||||
| 2025-09-02 | 10:43:41 | INTC | 2026-12-18 | 472 | 23.925 | ||||||||||||
| 2025-09-02 | 10:43:30 | INTC | 2025-09-05 | 3 | 23.925 | ||||||||||||
| 2025-09-02 | 10:42:49 | INTC | 2025-09-12 | 10 | 23.975 | ||||||||||||
| 2025-09-02 | 10:42:49 | INTC | 2025-10-17 | 45 | 23.975 | ||||||||||||
| 2025-09-02 | 10:41:20 | INTC | 2026-12-18 | 472 | 23.995 | ||||||||||||
| 2025-09-02 | 10:38:29 | INTC | 2025-09-19 | 17 | 24.065 | ||||||||||||
| 2025-09-02 | 10:36:22 | INTC | 2025-09-19 | 17 | 24.095 | ||||||||||||
| 2025-09-02 | 10:29:57 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:28:28 | INTC | 2026-06-18 | 289 | 24.005 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.0655 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.0751 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 10:21:33 | INTC | 2026-03-20 | 199 | 24.065 | ||||||||||||
| 2025-09-02 | 10:21:11 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:21:10 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:21:01 | INTC | 2025-09-19 | 17 | 24.025 | ||||||||||||
| 2025-09-02 | 10:19:28 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:19:17 | INTC | 2025-09-19 | 17 | 24.045 | ||||||||||||
| 2025-09-02 | 10:19:17 | INTC | 2025-09-19 | 17 | 24.045 | ||||||||||||
| 2025-09-02 | 10:07:50 | INTC | 2025-09-05 | 3 | 24.005 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:00:02 | INTC | 2026-12-18 | 472 | 23.9949 | ||||||||||||
| 2025-09-02 | 10:00:02 | INTC | 2026-12-18 | 472 | 23.995 | ||||||||||||
| 2025-09-02 | 09:59:58 | INTC | 2026-12-18 | 472 | 23.955 | ||||||||||||
| 2025-09-02 | 09:59:35 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:35 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:27 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:27 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:56:47 | INTC | 2026-12-18 | 472 | 23.945 | ||||||||||||
| 2025-09-02 | 09:56:16 | INTC | 2025-09-26 | 24 | 23.925 | ||||||||||||
| 2025-09-02 | 09:53:53 | INTC | 2025-09-05 | 3 | 23.9659 | ||||||||||||
| 2025-09-02 | 09:53:25 | INTC | 2025-09-05 | 3 | 23.985 | ||||||||||||
| 2025-09-02 | 09:53:25 | INTC | 2025-09-05 | 3 | 23.985 | ||||||||||||
| 2025-09-02 | 09:50:35 | INTC | 2025-09-19 | 17 | 23.945 | ||||||||||||
| 2025-09-02 | 09:50:03 | INTC | 2025-10-17 | 45 | 23.9554 | ||||||||||||
| 2025-09-02 | 09:48:05 | INTC | 2025-10-17 | 45 | 23.875 | ||||||||||||
| 2025-09-02 | 09:47:52 | INTC | 2025-10-17 | 45 | 23.855 | ||||||||||||
| 2025-09-02 | 09:46:20 | INTC | 2025-09-05 | 3 | 23.855 | ||||||||||||
| 2025-09-02 | 09:45:04 | INTC | 2026-01-16 | 136 | 23.785 | ||||||||||||
| 2025-09-02 | 09:45:00 | INTC | 2025-09-19 | 17 | 23.815 | ||||||||||||
| 2025-09-02 | 09:44:16 | INTC | 2025-09-05 | 3 | 23.835 | ||||||||||||
| 2025-09-02 | 09:41:24 | INTC | 2025-09-05 | 3 | 23.815 | ||||||||||||
| 2025-09-02 | 09:41:24 | INTC | 2025-09-05 | 3 | 23.815 | ||||||||||||
| 2025-09-02 | 09:41:04 | INTC | 2026-12-18 | 472 | 23.765 | ||||||||||||
| 2025-09-02 | 09:39:57 | INTC | 2026-12-18 | 472 | 23.745 | ||||||||||||
| 2025-09-02 | 09:37:59 | INTC | 2025-09-05 | 3 | 23.775 | ||||||||||||
| 2025-09-02 | 09:37:43 | INTC | 2025-11-21 | 80 | 23.7846 | ||||||||||||
| 2025-09-02 | 09:35:39 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:34:59 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:35:00 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:34:04 | INTC | 2027-01-15 | 500 | 23.785 | ||||||||||||
| 2025-09-02 | 09:31:59 | INTC | 2025-09-05 | 3 | 23.935 | ||||||||||||
| 2025-09-02 | 09:31:47 | INTC | 2025-09-05 | 3 | 23.925 | ||||||||||||
| 2025-09-02 | 09:31:32 | INTC | 2025-09-05 | 3 | 23.895 | ||||||||||||
| 2025-09-02 | 09:31:32 | INTC | 2025-09-05 | 3 | 23.876 | ||||||||||||
| 2025-09-02 | 09:31:09 | INTC | 2025-09-05 | 3 | 23.965 | ||||||||||||
| 2025-09-02 | 09:30:40 | INTC | 2025-09-19 | 17 | 23.82 | ||||||||||||
| 2025-09-02 | 09:30:15 | INTC | 2025-09-05 | 3 | 23.845 | ||||||||||||
| 2025-09-02 | 09:30:16 | INTC | 2025-09-05 | 3 | 23.845 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:42 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:42 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:53:56 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:49:13 | INTC | 2025-08-29 | 0 | 24.355 | ||||||||||||
| 2025-08-29 | 15:47:35 | INTC | 2025-09-19 | 21 | 24.385 | ||||||||||||
| 2025-08-29 | 15:47:14 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:46:38 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:45:41 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:42:46 | INTC | 2026-09-18 | 385 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:46 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:36 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:16 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 15:38:16 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 15:36:34 | INTC | 2025-08-29 | 0 | 24.355 | ||||||||||||
| 2025-08-29 | 15:34:03 | INTC | 2025-09-05 | 7 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:58 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:58 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:28 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:01 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:30:37 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:30:18 | INTC | 2025-09-12 | 14 | 24.385 | ||||||||||||
| 2025-08-29 | 15:30:04 | INTC | 2027-01-15 | 504 | 24.375 | ||||||||||||
| 2025-08-29 | 15:30:04 | INTC | 2027-01-15 | 504 | 24.375 | ||||||||||||
| 2025-08-29 | 15:29:22 | INTC | 2025-09-05 | 7 | 24.385 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:20 | INTC | 2025-10-17 | 49 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:20 | INTC | 2025-10-17 | 49 | 24.405 | ||||||||||||
| 2025-08-29 | 15:25:20 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:25:20 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:24:16 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:52 | INTC | 2027-01-15 | 504 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:52 | INTC | 2027-01-15 | 504 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:22 | INTC | 2025-09-05 | 7 | 24.425 | ||||||||||||
| 2025-08-29 | 15:22:22 | INTC | 2025-09-05 | 7 | 24.425 | ||||||||||||
| 2025-08-29 | 15:19:45 | INTC | 2025-09-19 | 21 | 24.405 | ||||||||||||
| 2025-08-29 | 15:18:47 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 15:18:32 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 15:10:38 | INTC | 2025-08-29 | 0 | 24.415 | ||||||||||||
| 2025-08-29 | 15:10:38 | INTC | 2025-08-29 | 0 | 24.415 | ||||||||||||
| 2025-08-29 | 15:09:02 | INTC | 2026-02-20 | 175 | 24.385 | ||||||||||||
| 2025-08-29 | 15:07:08 | INTC | 2025-09-19 | 21 | 24.385 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.365 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.3749 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.37 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.37 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.365 | ||||||||||||
| 2025-08-29 | 15:00:21 | INTC | 2025-08-29 | 0 | 24.335 | ||||||||||||
| 2025-08-29 | 14:56:11 | INTC | 2025-09-19 | 21 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:57 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:53 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:50 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:32 | INTC | 2025-12-19 | 112 | 24.325 | ||||||||||||
| 2025-08-29 | 14:53:33 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:53:32 | INTC | 2025-12-19 | 112 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:58 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:47 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:34 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:34 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:48:03 | INTC | 2025-09-26 | 28 | 24.345 | ||||||||||||
| 2025-08-29 | 14:45:43 | INTC | 2025-09-05 | 7 | 24.345 | ||||||||||||
| 2025-08-29 | 14:40:58 | INTC | 2025-09-05 | 7 | 24.325 | ||||||||||||
| 2025-08-29 | 14:39:52 | INTC | 2025-09-05 | 7 | 24.335 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:15:54 | INTC | 2025-09-12 | 14 | 24.425 | ||||||||||||
| 2025-08-29 | 14:15:07 | INTC | 2025-09-12 | 14 | 24.415 |
