Blocks >= 5000
NOTE - blocks >=25k list at the bottom of this post was messed up, now corrected. Pattern has changed recently.
* by time denotes an odd pattern, don't know if there is any meaning or not.
bold marks >= 10K volume
Red first 10 min after opening
Blue is >100K
Blocks 25K or greater at bottom of post.
date time last bid ask volume
11/02/20 09:56:51 5.87 5.87 5.88 6,300
11/02/20 09:43:28 5.94 5.90 5.93 9,200
11/02/20 09:32:28 5.95 5.90 5.95 9,800
11/02/20 09:30:01 5.97 5.87 5.95 10,500
10/30/20 16:01:03* 5.90 5.84 5.93 8,300
10/30/20 16:00:01 5.90 5.90 5.91 56,000
10/30/20 15:57:50 5.90 5.89 5.90 6,400
10/30/20 15:56:41 5.92 5.87 5.89 5,700
10/30/20 13:41:52 5.83 5.81 5.84 5,200
10/30/20 13:36:00 5.85 5.84 5.86 8,000
10/30/20 12:50:09 5.81 5.80 5.82 7,200
10/30/20 12:23:59 5.8197 5.78 5.82 6,800
10/30/20 12:15:48 5.80 5.80 5.83 10,100
10/30/20 12:05:36 5.7805 5.77 5.79 8,100
10/30/20 11:23:33 5.7876 5.77 5.81 5,000
10/30/20 11:10:33 5.77 5.77 5.81 10,000
10/30/20 10:48:41 5.965 5.95 5.98 7,700
10/30/20 09:42:44 5.7996 5.71 5.80 5,000
10/30/20 09:30:01 5.97 5.90 5.99 10,200
10/29/20 16:00:00 5.98 5.98 5.99 16,800
10/29/20 15:48:54 5.98 5.98 5.99 5,100
10/29/20 15:31:02 5.97 5.96 5.98 5,000
10/29/20 15:30:09 5.955 5.95 5.96 5,000
10/29/20 15:28:26 5.95 5.94 5.95 6,600
10/29/20 14:54:42 5.89 5.88 5.90 5,100
10/29/20 14:43:26 5.93 5.88 5.90 6,500
10/29/20 14:43:26 5.92 5.88 5.90 9,800
10/29/20 14:29:40 5.92 5.91 5.92 5,900
10/29/20 14:17:26 5.9101 5.91 5.93 5,000
10/29/20 14:03:13 5.92 5.90 5.91 5,500
10/29/20 14:01:36 5.92 5.90 5.91 12,200
10/29/20 13:38:03 5.8874 5.87 5.90 5,000
10/29/20 13:37:19 5.8964 5.86 5.90 5,000
10/29/20 13:36:08 5.85 5.80 5.83 5,000
10/29/20 13:35:48 5.83 5.80 5.83 9,300
10/29/20 13:35:48 5.83 5.80 5.83 6,000
10/29/20 12:00:13 5.7299 5.70 5.73 5,000
10/29/20 11:42:02 5.70 5.68 5.70 5,100
10/29/20 11:42:02 5.70 5.68 5.70 8,000
10/29/20 11:42:02 5.70 5.68 5.70 5,000
10/29/20 10:08:50 5.59 5.59 5.61 5,300
10/29/20 10:06:50 5.5999 5.59 5.60 5,000
10/29/20 09:49:16 5.5499 5.51 5.55 6,000
10/29/20 09:44:41 5.575 5.54 5.61 5,600
10/28/20 16:10:00 5.595 5.49 5.62 10,900
10/28/20 16:00:00 5.595 5.59 5.60 61,700
10/28/20 16:00:00 5.60 5.59 5.60 61,713
10/28/20 15:01:16 5.6199 5.60 5.62 5,000
10/28/20 13:23:42 5.50 5.50 5.51 6,400
10/28/20 13:14:06 5.51 5.50 5.52 8,300
10/28/20 12:31:56 5.4999 5.48 5.50 5,000
10/28/20 10:09:14 5.50 5.47 5.51 5,000
10/28/20 10:06:08 5.5099 5.48 5.51 5,000
10/28/20 10:00:59 5.54 5.52 5.55 33,000
10/28/20 09:52:14 5.5368 5.51 5.57 5,000
10/28/20 09:51:45 5.545 5.52 5.57 5,000
10/28/20 09:42:07 5.70 5.74 5.80 6,800
10/28/20 09:40:23 5.75 5.68 5.75 6,500
10/28/20 09:40:04 5.70 5.67 5.73 5,000
10/28/20 09:39:46 5.7107 5.67 5.73 5,000
10/28/20 09:36:46 5.54 5.54 5.61 5,000
10/28/20 09:30:01 5.50 5.40 5.48 14,600
10/27/20 16:00:00 5.67 5.65 5.67 27,500
10/27/20 15:52:47 5.69 5.68 5.70 5,000
10/27/20 15:42:58 5.64 5.67 5.69 8,500
10/27/20 14:37:06 5.5668 5.55 5.58 5,000
10/27/20 13:56:25 5.5799 5.58 5.59 5,000
10/27/20 11:24:32 5.40 5.41 5.44 8,200
10/27/20 11:10:40 5.4005 5.40 5.45 7,200
10/27/20 10:42:31 5.50 5.46 5.50 11,900
10/27/20 10:23:46 5.385 5.37 5.40 5,000
10/27/20 10:23:05 5.3823 5.38 5.39 5,000
10/27/20 10:18:09 5.37 5.37 5.38 9,400
10/27/20 10:16:32 5.38 5.39 5.42 8,300
10/27/20 10:06:55 5.405 5.42 5.43 5,100
10/27/20 10:06:36 5.4352 5.42 5.45 7,000
10/27/20 09:51:54 5.48 5.47 5.48 5,700
10/27/20 09:31:22 5.62 5.58 5.63 7,600
10/27/20 09:30:07 5.5919 5.56 5.61 7,400
10/27/20 09:30:01 5.57 5.47 5.77 21,200
10/26/20 16:00:00 5.60 5.59 5.60 52,000
10/26/20 15:59:04 5.595 5.59 5.60 5,000
10/26/20 15:50:32 5.59 5.58 5.60 5,000
10/26/20 15:30:38 5.5601 5.56 5.57 5,000
10/26/20 15:14:53 5.55 5.55 5.56 7,400
10/26/20 15:14:53 5.55 5.55 5.56 6,500
10/26/20 14:47:44 5.5335 5.53 5.54 8,100
10/26/20 14:41:54 5.5703 5.57 5.59 5,000
10/26/20 14:07:13 5.5699 5.55 5.57 6,000
10/26/20 13:56:42 5.50 5.48 5.50 7,800
10/26/20 13:15:57 5.48 5.49 5.50 11,000
10/26/20 12:53:46 5.51 5.50 5.52 6,200
10/26/20 12:50:32 5.48 5.48 5.51 7,000
10/26/20 12:47:32 5.55 5.55 5.56 5,000
10/26/20 11:56:47 5.6588 5.65 5.66 5,500
10/26/20 11:38:33 5.58 5.58 5.59 5,000
10/26/20 11:32:48 5.59 5.61 5.64 6,600
10/26/20 11:21:57 5.67 5.67 5.69 6,300
10/26/20 11:00:36 5.6816 5.67 5.69 5,000
10/26/20 10:58:04 5.67 5.67 5.69 12,000
10/26/20 10:50:45 5.75 5.76 5.78 15,100
10/26/20 10:33:24 5.81 5.82 5.83 9,500
10/26/20 10:25:08 5.88 5.86 5.90 5,000
10/26/20 10:24:40 5.8808 5.87 5.90 5,000
10/26/20 10:24:21 5.89 5.90 5.93 15,000
10/26/20 10:22:56 5.972 5.96 6.00 5,000
10/26/20 10:20:44 6.005 6.00 6.01 5,000
10/26/20 10:20:03 6.01 5.94 5.95 6,100
10/26/20 10:17:48 5.9456 5.93 5.97 5,000
10/26/20 10:14:01 6.00 6.00 6.03 5,300
10/26/20 10:12:34 6.02 6.02 6.03 5,000
10/26/20 10:07:10 6.004 6.00 6.02 5,000
10/26/20 10:06:12 6.0133 6.01 6.05 5,000
10/26/20 10:04:05 6.00 5.97 5.99 7,000
10/26/20 10:01:54 5.93 5.85 5.88 5,100
10/26/20 09:59:26 5.88 5.87 5.90 6,000
10/26/20 09:58:19 5.92 5.88 5.92 5,000
10/26/20 09:56:53 5.905 5.89 5.92 5,000
10/26/20 09:55:43 5.888 5.87 5.93 5,800
10/26/20 09:54:34 5.9495 5.90 5.95 5,000
10/26/20 09:54:15 5.96 5.96 5.98 10,400
10/26/20 09:53:48 5.8663 5.85 5.89 5,000
10/26/20 09:53:32 5.84 5.83 5.84 21,800
10/26/20 09:52:49 5.82 5.82 5.84 5,000
10/26/20 09:38:43 5.65 5.66 5.69 7,000
10/26/20 09:37:02 5.72 5.72 5.75 6,300
10/26/20 09:30:01 5.73 5.66 5.84 38,600
10/23/20 16:00:00 5.725 5.72 5.73 28,100
10/23/20 15:40:56 5.68 5.69 5.70 10,000
10/23/20 16:00:00 5.725 5.72 5.73 28,100
10/23/20 15:40:56 5.68 5.69 5.70 10,000
10/23/20 15:37:31 5.6801 5.68 5.69 6,000
10/23/20 15:22:39 5.635 5.63 5.64 5,000
10/23/20 15:21:36 5.6599 5.63 5.66 5,000
10/23/20 15:19:10 5.6499 5.63 5.65 5,000
10/23/20 15:08:30 5.6408 5.64 5.66 5,000
10/23/20 15:04:43 5.66 5.64 5.65 20,900
10/23/20 15:03:25 5.66 5.63 5.64 8,700
10/23/20 14:49:41 5.66 5.63 5.65 10,100
10/23/20 14:49:09 5.64 5.64 5.65 6,900
10/23/20 14:48:01 5.61 5.61 5.63 7,000
10/23/20 14:22:59 5.63 5.59 5.61 6,400
10/23/20 13:31:40 5.5671 5.55 5.58 5,000
10/23/20 13:29:21 5.6078 5.58 5.62 5,000
10/23/20 13:06:31 5.67 5.61 5.63 8,600
10/23/20 13:03:59 5.58 5.57 5.58 5,500
10/23/20 13:01:46 5.565 5.55 5.58 5,000
10/23/20 13:01:15 5.5604 5.56 5.58 5,000
10/23/20 13:01:01 5.5854 5.56 5.60 5,000
10/23/20 12:58:04 5.60 5.61 5.63 8,000
10/23/20 12:55:31 5.65 5.62 5.64 10,000
10/23/20 12:43:38 5.625 5.61 5.64 5,000
10/23/20 12:29:35 5.5899 5.57 5.59 5,000
10/23/20 12:24:05 5.5689 5.54 5.58 5,000
10/23/20 12:23:23 5.54 5.57 5.60 9,600
10/23/20 12:17:26 5.60 5.53 5.57 13,600
10/23/20 12:16:37 5.561 5.53 5.57 9,100
10/23/20 12:16:37 5.58 5.53 5.57 15,000
10/23/20 12:15:26 5.58 5.56 5.60 5,000
10/23/20 12:15:03 5.5656 5.56 5.60 5,000
10/23/20 12:06:41 5.66 5.60 5.62 12,500
10/23/20 12:05:22 5.62 5.54 5.57 5,100
10/23/20 12:03:38 5.57 5.54 5.57 5,000
10/23/20 11:37:03 5.5389 5.52 5.55 5,000
10/23/20 11:36:33 5.5342 5.52 5.55 5,000
10/23/20 11:01:22 5.60 5.59 5.60 7,600
10/23/20 11:01:22 5.60 5.59 5.60 5,400
10/23/20 11:00:40 5.51 5.49 5.51 6,900
10/23/20 10:56:10 5.50 5.49 5.50 33,300
10/23/20 10:56:10 5.50 5.49 5.50 6,600
10/23/20 10:55:43 5.4726 5.47 5.49 5,000
10/23/20 10:47:05 5.475 5.46 5.49 5,000
10/23/20 10:40:18 5.5001 5.50 5.54 5,800
10/23/20 10:22:58 5.45 5.45 5.49 5,000
10/23/20 10:20:33 5.531 5.53 5.55 9,100
10/23/20 10:14:44 5.59 5.56 5.57 5,000
10/23/20 10:14:43 5.5692 5.56 5.57 5,000
10/23/20 10:13:52 5.56 5.50 5.53 6,300
10/23/20 10:11:40 5.44 5.48 5.52 8,000
10/23/20 10:11:27 5.5199 5.48 5.52 5,000
10/23/20 09:58:36 5.405 5.39 5.42 5,000
10/23/20 09:41:12 5.44 5.44 5.45 7,900
10/23/20 09:38:38 5.33 5.32 5.33 5,100
10/23/20 09:37:54 5.32 5.31 5.33 10,000
10/23/20 09:30:00 5.37 5.16 5.41 23,100
10/22/20 17:25:09 5.255 5.25 5.29 10,300
10/22/20 16:00:00 5.255 5.25 5.26 40,900
10/22/20 15:59:42 5.25 5.25 5.26 5,000
10/22/20 15:52:05 5.28 5.26 5.27 5,200
10/22/20 15:50:33 5.25 5.23 5.25 5,000
10/22/20 15:50:01 5.22 5.23 5.25 5,713
10/22/20 15:27:41 5.18 5.17 5.18 6,200
10/22/20 12:44:00 5.0852 5.08 5.09 5,600
10/22/20 10:08:26 5.05 5.05 5.07 7,000
10/22/20 10:03:23 5.08 5.08 5.10 7,700
10/22/20 09:47:25 5.10 5.10 5.17 10,200
10/22/20 09:30:00 5.15 5.04 5.27 8,200
10/21/20 16:00:10* 5.15 5.15 5.16 7,000
10/21/20 16:00:00 5.15 5.15 5.16 28,900
10/21/20 14:15:39 5.22 5.22 5.24 7,000
10/21/20 13:36:31 5.18 5.16 5.17 5,000
10/21/20 13:11:10 5.15 5.13 5.15 7,600
10/21/20 12:46:15 5.18 5.09 5.11 6,300
10/21/20 12:14:40 5.05 5.04 5.06 5,000
10/21/20 11:48:11 5.10 5.05 5.09 5,500
10/21/20 11:01:13 5.01 5.02 5.04 20,900
10/21/20 10:39:49 5.07 5.03 5.05 8,000
10/21/20 10:37:20 5.03 5.03 5.05 7,100
10/21/20 10:25:04 5.0901 5.08 5.10 5,000
10/21/20 10:01:44 5.14 5.12 5.15 5,000
10/21/20 09:43:50 5.21 5.18 5.24 7,500
10/21/20 09:43:38 5.18 5.23 5.25 6,400
10/21/20 09:43:38 5.18 5.23 5.25 5,000
10/21/20 09:38:20 5.21 5.14 5.21 10,000
10/21/20 09:35:30 5.19 5.20 5.23 6,900
10/21/20 09:34:43 5.26 5.26 5.30 15,800
10/21/20 09:30:34 5.33 5.35 5.39 12,900
10/21/20 09:30:01 5.43 5.36 5.52 26,700
10/20/20 16:00:03 5.19 5.17 5.21 6,400*
10/20/20 16:00:00 5.19 5.18 5.19 39,000
10/20/20 15:58:06 5.20 5.18 5.19 5,800
10/20/20 15:43:39 5.195 5.19 5.20 5,400
10/20/20 14:45:17 5.2398 5.23 5.25 5,000
10/20/20 13:51:17 5.29 5.29 5.30 5,000
10/20/20 13:41:31 5.29 5.30 5.32 6,100
10/20/20 13:41:31 5.29 5.30 5.32 5,000
10/20/20 13:11:47 5.2801 5.28 5.31 6,000
10/20/20 12:48:11 5.3199 5.30 5.32 7,100
10/20/20 12:00:22 5.26 5.27 5.28 13,700
10/20/20 12:00:22 5.27 5.27 5.28 13,000
10/20/20 11:50:39 5.27 5.27 5.29 30,100
10/20/20 11:44:28 5.32 5.33 5.34 5,300
10/20/20 11:33:24 5.30 5.30 5.32 5,000
10/20/20 11:26:52 5.34 5.31 5.34 9,100
10/20/20 11:19:07 5.24 5.22 5.24 12,900
10/20/20 11:05:24 5.18 5.18 5.20 6,200
10/20/20 11:05:24 5.18 5.18 5.20 6,300
10/20/20 10:38:27 5.12 5.12 5.13 7,000
10/20/20 10:34:34 5.14 5.16 5.18 6,200
10/20/20 10:24:53 5.15 5.17 5.18 5,000
10/20/20 10:21:41 5.18 5.21 5.22 5,000
10/20/20 10:07:41 5.24 5.23 5.25 39,400
10/20/20 09:55:26 5.2899 5.26 5.29 8,800
10/20/20 09:52:44 5.29 5.29 5.32 7,000
10/20/20 09:40:45 5.23 5.22 5.27 5,000
10/20/20 09:30:00 5.30 5.25 5.35 35,800
10/20/20 09:28:00 5.34 5.34 5.35 6,900
10/20/20 08:43:33 5.2701 5.27 5.28 5,000
10/20/20 08:22:56 5.2501 5.25 5.29 5,000
10/19/20 16:00:06* 5.275 5.27 5.30 8,000
10/19/20 16:00:00 5.275 5.27 5.28 16,700
10/19/20 15:49:24 5.2499 5.22 5.25 5,000
10/19/20 15:42:19 5.28 5.25 5.26 5,500
10/19/20 15:15:01 5.29 5.26 5.29 15,000
10/19/20 15:07:13 5.2301 5.23 5.27 8,000
10/19/20 14:50:02 5.30 5.30 5.32 9,000
10/19/20 14:47:56 5.33 5.33 5.34 9,800
10/19/20 14:37:18 5.33 5.28 5.29 5,700
10/19/20 14:34:59 5.3099 5.30 5.31 5,300
10/19/20 14:33:54 5.27 5.27 5.30 7,000
10/19/20 14:32:25 5.31 5.31 5.32 8,900
10/19/20 14:28:56 5.27 5.27 5.28 7,700
10/19/20 14:28:56 5.27 5.27 5.28 9,900
10/19/20 14:21:32 5.26 5.26 5.27 14,100
10/19/20 14:20:32 5.28 5.28 5.29 7,100
10/19/20 14:19:16 5.25 5.25 5.26 8,000
10/19/20 14:19:16 5.25 5.25 5.26 8,700
10/19/20 13:39:24 5.31 5.28 5.30 7,500
10/19/20 13:33:32 5.19 5.18 5.20 5,000
10/19/20 13:30:30 5.11 5.13 5.15 6,900
10/19/20 13:18:13 5.2299 5.22 5.24 5,000
10/19/20 13:11:06 5.32 5.32 5.33 8,000
10/19/20 12:50:55 5.395 5.39 5.40 5,000
10/19/20 12:47:00 5.4248 5.42 5.43 5,000
10/19/20 12:44:57 5.50 5.46 5.48 15,900
10/19/20 12:43:47 5.50 5.45 5.46 7,700
10/19/20 12:29:47 5.44 5.41 5.44 7,800
10/19/20 12:01:45 5.40 5.40 5.41 16,000
10/19/20 11:30:35 5.34 5.33 5.34 5,100
10/19/20 11:15:04 5.4601 5.46 5.50 6,000
10/19/20 11:08:23 5.54 5.51 5.53 9,700
10/19/20 11:03:51 5.5394 5.52 5.54 7,500
10/19/20 11:03:35 5.50 5.49 5.50 22,200
10/19/20 11:03:35 5.50 5.49 5.50 24,500
10/19/20 11:03:35 5.50 5.49 5.50 5,400
10/19/20 11:01:55 5.45 5.44 5.45 8,000
10/19/20 10:54:55 5.37 5.42 5.43 12,900
10/19/20 10:50:47 5.40 5.43 5.45 5,200
10/19/20 10:40:10 5.37 5.37 5.40 8,100
10/19/20 10:39:24 5.39 5.34 5.37 5,000
10/19/20 10:27:47 5.33 5.29 5.31 5,000
10/19/20 10:25:04 5.2876 5.28 5.29 8,600
10/19/20 10:23:34 5.31 5.30 5.31 19,300
10/19/20 10:15:29 5.30 5.28 5.30 17,000
10/19/20 10:13:27 5.27 5.27 5.29 8,300
10/19/20 10:12:35 5.2992 5.28 5.30 5,000
10/19/20 10:10:39 5.28 5.25 5.27 9,800
10/19/20 10:09:54 5.25 5.24 5.25 5,800
10/19/20 10:03:21 5.21 5.19 5.20 14,300
10/19/20 10:03:21 5.20 5.19 5.20 8,700
10/19/20 10:03:21 5.21 5.19 5.20 7,600
10/19/20 10:03:21 5.20 5.19 5.20 15,000
10/19/20 09:45:18 5.19 5.19 5.22 5,000
10/19/20 09:30:00 4.93 4.84 4.94 16,300
10/16/20 16:00:04* 4.84 4.83 4.88 8,200
10/16/20 16:00:00 4.84 4.84 4.85 22,100
10/16/20 15:49:30 4.90 4.88 4.89 13,600
10/16/20 14:54:54 4.8323 4.83 4.85 5,000
10/16/20 14:48:45 4.83 4.79 4.80 5,000
10/16/20 14:01:58 4.85 4.85 4.87 5,800
10/16/20 13:57:28 4.8371 4.82 4.84 5,000
10/16/20 13:52:32 4.81 4.81 4.82 19,300
10/16/20 13:52:32 4.81 4.81 4.82 7,800
10/16/20 13:44:24 4.80 4.80 4.81 16,800
10/16/20 13:44:24 4.80 4.80 4.81 8,500
10/16/20 13:36:50 4.81 4.83 4.84 6,900
10/16/20 13:24:37 4.85 4.84 4.85 5,000
10/16/20 13:19:02 4.8599 4.85 4.86 7,300
10/16/20 13:14:38 4.8699 4.86 4.87 8,000
10/16/20 12:13:01 4.87 4.87 4.88 14,400
10/16/20 11:29:52 5.00 5.00 5.01 8,900
10/16/20 11:24:17 5.0152 5.00 5.03 5,000
10/16/20 11:23:55 5.01 5.00 5.02 5,000
10/16/20 11:12:28 4.9801 4.98 5.00 5,000
10/16/20 10:58:11 5.00 5.00 5.03 5,000
10/16/20 10:44:13 5.0701 5.07 5.08 9,900
10/16/20 10:43:14 5.06 5.04 5.05 5,000
10/16/20 10:42:14 5.0085 5.00 5.01 5,000
10/16/20 10:34:49 5.00 4.98 4.99 8,900
10/16/20 10:24:06 5.04 5.03 5.04 20,000
10/16/20 10:13:19 4.933 4.92 4.94 5,000
10/16/20 10:11:15 4.9201 4.92 4.95 9,000
10/16/20 10:04:07 4.96 4.94 4.95 6,267
10/16/20 09:57:00 4.90 4.89 4.90 6,300
10/16/20 09:56:02 4.89 4.88 4.89 5,600
10/16/20 09:54:56 4.87 4.83 4.87 6,800
10/16/20 09:54:56 4.87 4.83 4.87 7,000
10/16/20 09:54:35 4.85 4.83 4.85 5,000
10/16/20 09:53:54 4.82 4.81 4.82 7,000
10/16/20 09:50:48 4.75 4.74 4.75 7,000
10/16/20 09:45:20 4.73 4.75 4.78 8,700
10/16/20 09:30:01 4.79 4.65 4.80 25,900
10/16/20 08:35:00 4.72 4.72 4.75 9,300
10/16/20 08:29:34 4.7201 4.72 4.80 5,000
10/15/20 18:29:25 4.75 4.75 4.78 6,600
10/15/20 16:52:45* 4.92 4.73 4.75 31,800
10/15/20 16:00:06 4.75 4.73 4.77 7,100
10/15/20 16:00:00 4.75 4.74 4.75 27,200
10/15/20 15:58:57 4.74 4.73 4.74 5,000
10/15/20 15:48:07 4.81 4.78 4.79 10,200
10/15/20 15:44:49 4.74 4.73 4.74 14,800
10/15/20 15:42:43 4.7399 4.73 4.74 8,400
10/15/20 15:38:25 4.7799 4.74 4.78 8,200
10/15/20 15:36:18 4.7399 4.73 4.74 8,400
10/15/20 14:53:43 4.715 4.71 4.72 5,000
10/15/20 14:49:49 4.71 4.65 4.66 10,300
10/15/20 14:42:18 4.6399 4.62 4.64 8,400
10/15/20 14:38:39 4.65 4.65 4.66 6,500
10/15/20 14:35:54 4.65 4.65 4.68 5,000
10/15/20 14:32:58 4.6048 4.60 4.61 5,100
10/15/20 14:30:51 4.58 4.56 4.58 6,700
10/15/20 14:30:04 4.60 4.60 4.61 6,300
10/15/20 14:28:20 4.58 4.53 4.54 6,500
10/15/20 14:24:40 4.50 4.50 4.53 10,000
10/15/20 14:19:51 4.50 4.50 4.51 7,000
10/15/20 14:16:47 4.56 4.59 4.60 7,000
10/15/20 14:10:28 4.59 4.59 4.61 16,000
10/15/20 13:51:16 4.6337 4.63 4.64 5,000
10/15/20 13:43:28 4.61 4.62 4.63 7,900
10/15/20 13:42:09 4.63 4.62 4.64 5,500
10/15/20 13:35:56 4.60 4.57 4.60 6,900
10/15/20 13:29:55 4.65 4.64 4.65 12,000
10/15/20 13:27:50 4.68 4.69 4.70 10,000
10/15/20 13:15:05 4.76 4.78 4.79 5,000
10/15/20 13:13:07 4.7899 4.78 4.79 5,000
10/15/20 13:12:57 4.7899 4.78 4.79 5,000
10/15/20 13:10:24 4.80 4.78 4.79 5,400
10/15/20 13:06:03 4.7399 4.73 4.74 5,900
10/15/20 13:06:03 4.74 4.73 4.74 5,900
10/15/20 12:59:09 4.70 4.70 4.71 12,000
10/15/20 12:48:18 4.74 4.74 4.76 8,000
10/15/20 12:45:12 4.7499 4.73 4.75 8,000
10/15/20 12:43:47 4.77 4.77 4.79 6,000
10/15/20 12:42:19 4.78 4.77 4.78 5,600
10/15/20 12:15:40 4.92 4.91 4.92 8,600
10/15/20 12:14:11 4.9101 4.91 4.92 8,000
10/15/20 12:08:11 5.00 5.00 5.01 5,700
10/15/20 12:02:15 5.00 4.99 5.00 10,950
10/15/20 11:58:33 5.0106 5.01 5.02 5,000
10/15/20 11:57:53 5.02 5.02 5.03 5,600
10/15/20 11:48:49 5.0501 5.05 5.06 6,400
10/15/20 11:48:49 5.05 5.05 5.06 6,400
10/15/20 11:47:32 5.09 5.07 5.08 5,800
10/15/20 11:11:22 5.05 5.03 5.05 7,500
10/15/20 11:11:22 5.05 5.03 5.05 5,600
10/15/20 11:03:40 5.01 5.01 5.04 8,800
10/15/20 10:54:59 5.0241 5.01 5.03 7,000
10/15/20 10:51:01 4.90 4.98 4.99 31,800
10/15/20 10:51:01 4.90 4.98 4.99 5,000
10/15/20 10:51:01 4.95 4.98 4.99 5,000
10/15/20 10:51:01 4.96 4.98 4.99 5,200
10/15/20 10:50:57 5.00 5.00 5.01 6,300
10/15/20 10:50:57 5.00 5.00 5.01 9,200
10/15/20 10:45:42 5.0399 5.04 5.06 5,515
10/15/20 10:36:18 5.11 5.11 5.12 8,500
10/15/20 10:30:43 5.0699 5.05 5.07 5,600
10/15/20 10:27:24 5.1101 5.09 5.12 6,517
10/15/20 10:26:40 5.15 5.12 5.15 20,000
10/15/20 10:25:42 5.19 5.19 5.20 9,700
10/15/20 10:25:42 5.19 5.19 5.20 7,100
10/15/20 10:24:59 5.23 5.20 5.23 9,600
10/15/20 10:24:58 5.23 5.20 5.23 5,000
10/15/20 10:24:58 5.2154 5.20 5.23 5,000
10/15/20 10:21:08 5.15 5.13 5.15 5,500
10/15/20 10:20:07 5.15 5.16 5.19 14,000
10/15/20 10:19:16 5.18 5.21 5.22 5,400
10/15/20 10:18:48 5.17 5.15 5.17 5,000
10/15/20 10:18:35 5.16 5.16 5.17 6,900
10/15/20 10:17:23 5.15 5.10 5.11 7,500
10/15/20 10:16:43 5.17 5.15 5.16 7,500
10/15/20 10:16:32 5.12 5.07 5.10 5,700
10/15/20 10:12:50 5.0501 5.05 5.07 5,000
10/15/20 10:11:25 5.0503 5.04 5.06 5,000
10/15/20 10:11:25 5.06 5.04 5.06 5,000
10/15/20 10:10:19 4.9899 4.98 4.99 5,000
10/15/20 10:08:44 4.93 4.93 4.95 5,100
10/15/20 10:08:24 4.93 4.98 5.00 5,200
10/15/20 10:06:29 5.00 5.02 5.04 6,000
10/15/20 10:05:47 5.09 5.07 5.08 5,500
10/15/20 10:05:31 5.05 5.08 5.10 11,500
10/15/20 10:04:39 5.09 5.12 5.13 5,500
10/15/20 10:04:00 5.0801 5.08 5.12 8,000
10/15/20 10:03:46 5.06 5.13 5.15 12,200
10/15/20 10:03:01 5.14 5.12 5.16 6,000
10/15/20 10:01:17 5.06 5.13 5.16 5,000
10/15/20 09:58:57 5.17 5.14 5.17 5,000
10/15/20 09:57:15 5.10 5.10 5.14 7,900
10/15/20 09:57:15 5.10 5.10 5.14 5,900
10/15/20 09:57:12 5.10 5.13 5.16 11,000
10/15/20 09:56:25 5.15 5.20 5.21 8,100
10/15/20 09:56:12 5.1741 5.17 5.19 5,000
10/15/20 09:54:13 5.13 5.18 5.20 9,900
10/15/20 09:53:27 5.21 5.17 5.20 5,000
10/15/20 09:52:06 5.27 5.30 5.32 9,200
10/15/20 09:51:14 5.25 5.30 5.32 7,900
10/15/20 09:50:38 5.26 5.21 5.23 11,082
10/15/20 09:46:00 5.3754 5.37 5.39 7,633
10/15/20 09:45:46 5.5099 5.50 5.51 5,000
10/15/20 09:45:42 5.50 5.50 5.52 5,700
10/15/20 09:43:56 5.51 5.53 5.56 5,600
10/15/20 09:43:51 5.53 5.52 5.54 5,016
10/15/20 09:43:50 5.50 5.49 5.50 7,400
10/15/20 09:43:27 5.3752 5.36 5.39 5,000
10/15/20 09:43:13 5.37 5.36 5.41 5,000
10/15/20 09:43:11 5.3928 5.41 5.43 6,700
10/15/20 09:42:59 5.39 5.36 5.38 8,300
10/15/20 09:41:33 5.28 5.27 5.29 5,000
10/15/20 09:40:12 5.32 5.32 5.33 14,000
10/15/20 09:40:05 5.35 5.36 5.39 5,000
10/15/20 09:39:43 5.41 5.40 5.44 5,000
10/15/20 09:39:38 5.45 5.35 5.36 5,700
10/15/20 09:39:21 5.40 5.40 5.41 6,900
10/15/20 09:39:15 5.4299 5.41 5.45 5,000
10/15/20 09:39:08 5.40 5.35 5.40 5,680
10/15/20 09:38:53 5.39 5.35 5.39 5,500
10/15/20 09:38:06 5.385 5.38 5.43 5,000
10/15/20 09:37:33 5.40 5.39 5.40 6,700
10/15/20 09:37:31 5.39 5.38 5.39 12,000
10/15/20 09:37:11 5.30 5.33 5.34 12,100
10/15/20 09:37:10 5.3498 5.33 5.35 6,600
10/15/20 09:36:26 5.19 5.15 5.19 6,300
10/15/20 09:34:14 5.105 5.08 5.13 5,000
10/15/20 09:34:00 5.12 5.06 5.09 5,000
10/15/20 09:33:32 4.98 5.02 5.07 16,000
10/15/20 09:33:32 5.00 5.02 5.07 15,000
10/15/20 09:32:58 5.23 5.25 5.28 5,000
10/15/20 09:31:30 5.25 5.24 5.27 5,400
10/15/20 09:31:30 5.2107 5.24 5.27 7,472
10/15/20 09:31:06 5.17 5.21 5.25 10,900
10/15/20 09:30:33 5.135 5.10 5.16 5,000
10/15/20 09:30:28 5.1004 5.11 5.17 5,100
10/15/20 09:30:02 5.1488 5.13 5.21 19,552
10/15/20 09:30:01 5.15 5.13 5.22 93,400
10/15/20 09:09:13 5.05 4.98 5.07 5,000
10/15/20 08:44:29 4.80 4.79 4.80 5,900
10/15/20 08:42:36 5.01 5.01 5.08 6,000
10/15/20 08:13:37 5.69 5.62 5.69 6,500
10/15/20 08:12:07 6.44 5.54 5.59 5,000
10/15/20 08:00:07 5.85 5.78 5.83 10,300
10/15/20 08:00:01 5.81 5.76 5.82 13,300
10/15/20 07:46:32 5.50 5.42 5.50 6,800
10/15/20 07:30:00 5.40 5.50 5.72 7,427
10/14/20 16:00:01 4.34 4.34 4.35 6,100
10/14/20 15:57:50 4.36 4.35 4.36 8,900
10/14/20 15:43:58 4.38 4.39 4.40 5,900
10/14/20 10:11:30 4.4002 4.40 4.42 5,000
10/14/20 09:32:48 4.43 4.43 4.48 6,800
10/14/20 09:30:01 4.45 4.40 4.49 7,300
10/13/20 16:00:00 4.46 4.46 4.49 7,800
10/13/20 14:21:08 4.45 4.48 4.50 7,800
10/13/20 13:52:11 4.4999 4.48 4.50 5,000
10/13/20 12:13:13 4.49 4.49 4.53 6,600
10/13/20 12:10:41 4.52 4.50 4.51 7,000
10/13/20 12:10:41 4.49 4.50 4.51 8,352
10/12/20 16:00:00 4.42 4.40 4.42 27,700
10/12/20 15:41:12 4.4207 4.42 4.43 5,000
10/12/20 14:00:56 4.3091 4.30 4.32 6,000
10/12/20 13:55:42 4.30 4.32 4.33 11,200
10/12/20 10:49:27 4.34 4.34 4.35 9,300
10/12/20 10:28:43 4.3699 4.35 4.37 5,000
10/12/20 09:58:43 4.26 4.27 4.29 9,500
10/12/20 09:47:06 4.26 4.26 4.29 6,700
10/12/20 09:37:00 4.27 4.27 4.28 11,600
10/12/20 09:30:01 4.27 4.27 4.36 5,300
10/09/20 16:00:00 4.30 4.28 4.30 13,400
10/09/20 15:04:16 4.305 4.30 4.31 5,100
10/09/20 12:34:10 4.35 4.34 4.35 6,100
10/09/20 11:13:12 4.385 4.37 4.40 10,000
10/09/20 09:59:13 4.39 4.36 4.39 5,400
10/09/20 09:55:48 4.37 4.35 4.39 7,700
10/08/20 16:00:00 4.33 4.33 4.34 14,400
10/08/20 13:35:19 4.38 4.35 4.38 9,600
10/08/20 12:52:44 4.3499 4.33 4.35 5,200
10/08/20 11:46:24 4.39 4.37 4.38 7,000
10/08/20 09:30:01 4.40 4.45 4.49 13,900
10/07/20 16:00:01 4.415 4.41 4.42 28,700
10/07/20 15:59:02 4.3902 4.39 4.40 9,200
10/07/20 15:47:32 4.42 4.41 4.43 5,000
10/07/20 15:43:59 4.4245 4.42 4.43 5,000
10/07/20 15:37:52 4.44 4.40 4.41 5,100
10/07/20 14:23:16 4.39 4.39 4.41 5,366
10/07/20 14:19:11 4.3851 4.37 4.39 5,000
10/07/20 14:18:35 4.38 4.35 4.38 5,000
10/07/20 14:17:53 4.3799 4.35 4.38 5,000
10/07/20 14:17:10 4.38 4.35 4.38 5,000
10/07/20 12:08:42 4.55 4.53 4.55 9,800
10/07/20 12:08:42 4.55 4.53 4.55 9,900
10/07/20 11:34:06 4.46 4.43 4.46 10,600
10/07/20 11:32:42 4.46 4.44 4.46 6,600
10/07/20 10:23:47 4.34 4.35 4.38 6,200
10/07/20 10:14:01 4.3301 4.33 4.38 5,700
10/07/20 10:13:45 4.38 4.33 4.34 6,400
10/07/20 09:30:00 4.40 4.40 4.52 6,500
10/06/20 16:00:00 4.315 4.31 4.32 22,600
10/06/20 15:59:48 4.32 4.30 4.32 6,100
10/06/20 16:00:00 4.315 4.31 4.32 22,600
10/06/20 15:59:48 4.32 4.30 4.32 6,100
10/06/20 15:36:12 4.27 4.27 4.30 21,200
10/06/20 13:31:34 4.3999 4.37 4.40 5,300
10/06/20 12:22:12 4.4399 4.42 4.44 5,800
10/06/20 12:18:29 4.4399 4.41 4.44 5,000
10/06/20 11:39:02 4.4699 4.43 4.47 5,000
10/06/20 11:26:24 4.48 4.42 4.44 5,800
10/06/20 11:24:49 4.42 4.46 4.48 18,200
10/06/20 11:24:49 4.42 4.46 4.48 6,600
10/06/20 10:56:48 4.5699 4.53 4.57 5,000
10/06/20 10:18:29 4.605 4.59 4.62 5,000
10/06/20 10:11:22 4.65 4.63 4.65 10,600
10/06/20 09:32:13 4.50 4.48 4.50 8,900
10/06/20 09:30:01 4.49 4.37 4.59 25,000
10/06/20 09:01:16 4.37 4.33 4.37 9,600
10/06/20 08:17:51 4.3201 4.32 4.37 6,800
10/05/20 16:00:00 4.37 4.37 4.38 21,200
10/05/20 15:55:21 4.38 4.38 4.39 5,900
10/05/20 15:42:45 4.35 4.35 4.36 7,000
10/05/20 14:57:38 4.28 4.26 4.28 10,000
10/05/20 13:41:34 4.24 4.23 4.25 6,900
10/05/20 13:00:28 4.16 4.15 4.18 5,500
10/05/20 11:41:28 4.16 4.18 4.22 8,700
10/05/20 10:26:17 4.25 4.22 4.24 6,700
10/05/20 10:26:17 4.25 4.22 4.24 8,200
10/05/20 09:35:17 4.1301 4.13 4.16 5,000
10/05/20 09:35:15 4.11 4.09 4.12 5,400
10/05/20 09:33:46 4.10 4.08 4.12 5,000
10/05/20 09:30:01 4.07 4.07 4.25 9,400
10/02/20 16:00:00 4.01 4.01 4.02 32,200
10/02/20 15:41:09 3.98 3.96 3.98 5,000
10/02/20 15:12:24 4.00 4.00 4.01 21,900
10/02/20 15:12:23 4.00 4.00 4.01 7,500
10/02/20 15:01:44 4.0199 4.00 4.02 5,500
10/02/20 14:38:39 4.02 3.99 4.00 7,700
10/02/20 12:28:51 3.97 3.98 4.00 6,900
10/02/20 12:09:03 3.99 3.99 4.00 8,400
10/02/20 12:09:03 3.99 3.99 4.00 5,000
10/02/20 11:49:35 4.05 4.03 4.05 5,000
10/02/20 09:41:50 4.16 4.11 4.16 25,000
10/02/20 09:31:06 4.10 4.10 4.14 7,700
10/02/20 09:30:00 4.10 4.10 4.17 19,094
10/02/20 09:30:00 4.10 4.07 4.17 13,900
10/02/20 08:19:53 4.07 4.07 4.17 10,000
10/01/20 16:00:01 4.23 4.23 4.25 26,400
10/01/20 15:51:15 4.239 4.23 4.25 5,000
10/01/20 15:00:52 4.2652 4.26 4.27 6,400
10/01/20 14:46:22 4.29 4.28 4.30 9,700
10/01/20 14:25:27 4.32 4.29 4.30 7,800
10/01/20 14:24:55 4.30 4.28 4.29 5,000
10/01/20 13:56:07 4.2982 4.28 4.30 6,000
10/01/20 13:05:59 4.305 4.30 4.31 5,700
10/01/20 12:19:47 4.315 4.31 4.32 7,000
10/01/20 12:12:24 4.295 4.29 4.30 5,000
10/01/20 11:24:33 4.35 4.34 4.35 5,300
10/01/20 10:54:36 4.37 4.40 4.41 15,600
10/01/20 10:54:36 4.36 4.40 4.41 10,800
09/30/20 16:05:02* 4.55 4.53 4.58 59,200
09/30/20 16:00:03* 4.55 4.53 4.57 6,000
09/30/20 16:00:00 4.55 4.55 4.56 168,800
09/30/20 15:59:15 4.57 4.56 4.57 5,900
09/30/20 15:09:57 4.5501 4.55 4.56 6,500
09/30/20 14:59:24 4.5499 4.54 4.55 6,500
09/30/20 14:54:17 4.5299 4.52 4.53 5,500
09/30/20 14:38:29 4.55 4.55 4.56 9,200
09/30/20 14:32:34 4.5399 4.52 4.54 9,900
09/30/20 14:28:30 4.56 4.55 4.57 10,600
09/30/20 14:13:49 4.65 4.66 4.68 11,500
09/30/20 14:12:04 4.6601 4.66 4.69 9,700
09/30/20 13:59:12 4.6611 4.66 4.68 5,400
09/30/20 13:51:22 4.68 4.66 4.68 6,000
09/30/20 13:19:43 4.6918 4.69 4.71 5,000
09/30/20 13:11:03 4.7201 4.72 4.74 8,300
09/30/20 13:10:50 4.7401 4.74 4.75 9,400
09/30/20 13:06:24 4.7301 4.73 4.75 8,400
09/30/20 13:05:51 4.75 4.73 4.75 7,500
09/30/20 12:46:03 4.6788 4.67 4.68 5,300
09/30/20 12:20:48 4.7577 4.75 4.76 5,000
09/30/20 11:56:07 4.75 4.74 4.75 8,700
09/30/20 11:53:39 4.7496 4.73 4.75 5,000
09/30/20 11:53:02 4.7499 4.73 4.75 6,300
09/30/20 11:10:06 4.78 4.76 4.78 8,000
09/30/20 11:08:54 4.75 4.73 4.74 5,700
09/30/20 11:08:54 4.74 4.73 4.74 9,600
09/30/20 10:55:12 4.70 4.68 4.69 5,100
09/30/20 10:51:29 4.669 4.64 4.67 7,900
09/30/20 10:50:17 4.6699 4.64 4.67 7,500
09/30/20 10:50:15 4.664 4.66 4.69 5,700
09/30/20 10:39:43 4.6699 4.65 4.67 5,600
09/30/20 10:16:35 4.56 4.55 4.57 5,000
09/30/20 10:05:18 4.57 4.58 4.60 5,000
09/30/20 09:36:14 4.61 4.60 4.62 5,400
09/30/20 09:36:02 4.58 4.57 4.58 9,800
09/30/20 09:30:13 4.4401 4.43 4.49 5,000
09/30/20 09:30:01 4.49 4.34 4.59 10,600
09/30/20 08:58:56 4.3799 4.34 4.38 5,000
09/30/20 08:21:47 4.35 4.29 4.50 5,000
09/29/20 16:00:05 4.68 4.67 4.70 18,900
09/29/20 16:00:00 4.68 4.68 4.69 27,400
09/29/20 15:56:45 4.71 4.70 4.71 14,100
09/29/20 15:11:30 4.6244 4.62 4.64 5,000
09/29/20 14:45:54 4.68 4.72 4.74 16,700
09/29/20 14:27:29 4.70 4.69 4.70 5,300
09/29/20 14:26:19 4.69 4.68 4.69 6,500
09/29/20 13:35:02 4.6601 4.66 4.68 8,700
09/29/20 12:22:42 4.6299 4.61 4.63 9,700
09/29/20 12:18:00 4.6001 4.60 4.61 9,700
09/29/20 12:13:51 4.5988 4.59 4.60 9,700
09/29/20 10:50:38 4.3701 4.37 4.38 5,000
09/29/20 10:38:28 4.3717 4.37 4.39 5,000
09/29/20 10:32:54 4.36 4.35 4.37 5,500
09/29/20 10:23:35 4.48 4.48 4.49 5,000
09/29/20 09:49:23 4.44 4.44 4.45 5,600
09/29/20 09:44:17 4.435 4.42 4.45 5,000
09/29/20 09:41:07 4.465 4.46 4.47 5,800
09/29/20 09:36:39 4.5501 4.55 4.57 7,800
09/29/20 09:32:49 4.53 4.55 4.57 8,100
09/29/20 09:30:01 4.72 4.70 4.73 7,989
09/29/20 09:30:01 4.70 4.66 4.70 5,700
09/29/20 09:30:01 4.72 4.66 4.70 19,300
09/28/20 16:00:04* 4.66 4.65 4.72 9,388
09/28/20 16:00:00 4.66 4.65 4.66 29,300
09/28/20 15:50:00 4.64 4.63 4.65 9,700
09/28/20 15:50:00 4.65 4.64 4.65 12,529
09/28/20 15:34:16 4.7099 4.70 4.71 5,000
09/28/20 15:21:21 4.6766 4.67 4.68 5,000
09/28/20 15:20:01 4.65 4.63 4.65 5,000
09/28/20 15:15:24 4.61 4.60 4.61 5,000
09/28/20 15:14:59 4.60 4.59 4.60 5,300
09/28/20 15:13:58 4.5499 4.54 4.55 6,000
09/28/20 14:17:06 4.50 4.49 4.50 8,100
09/28/20 14:06:05 4.46 4.45 4.46 7,000
09/28/20 13:37:36 4.42 4.44 4.45 8,500
09/28/20 13:36:57 4.44 4.46 4.47 6,400
09/28/20 13:20:25 4.52 4.51 4.52 5,500
09/28/20 13:15:18 4.50 4.49 4.50 7,400
09/28/20 13:05:02 4.43 4.42 4.43 9,800
09/28/20 12:14:14 4.44 4.42 4.44 5,000
09/28/20 12:12:20 4.44 4.41 4.43 9,600
09/28/20 12:05:39 4.40 4.39 4.40 7,000
09/28/20 12:04:09 4.33 4.32 4.33 7,200
09/28/20 10:43:56 4.21 4.20 4.21 7,300
09/28/20 10:34:32 4.2907 4.28 4.30 6,500
09/28/20 10:33:51 4.30 4.26 4.28 8,400
09/28/20 10:33:13 4.28 4.24 4.26 6,700
09/28/20 10:25:09 4.15 4.18 4.20 7,400
09/28/20 10:25:09 4.15 4.18 4.20 7,300
09/28/20 09:48:40 4.0995 4.09 4.10 5,100
09/28/20 09:46:00 4.01 3.99 4.01 8,600
09/28/20 09:30:00 4.09 4.06 4.16 11,000
09/28/20 09:14:50 4.06 4.01 4.14 6,000
09/28/20 09:14:46 4.06 4.01 4.14 6,000
09/25/20 16:00:03* 3.87 3.80 3.88 7,400
09/25/20 16:00:00 3.87 3.87 3.88 28,800
09/25/20 14:58:28 3.91 3.89 3.91 6,000
09/25/20 14:37:55 3.94 3.94 3.95 8,500
09/25/20 14:37:12 3.94 3.95 3.96 10,500
09/25/20 14:12:17 3.97 3.97 3.98 22,400
09/25/20 14:11:25 3.975 3.97 3.98 12,500
09/25/20 13:50:35 3.99 3.99 4.00 16,700
09/25/20 13:23:50 3.9765 3.97 3.98 5,100
09/25/20 12:46:56 3.96 3.96 3.97 11,400
09/25/20 12:37:01 3.952 3.95 3.97 6,000
09/25/20 12:21:24 3.97 3.96 3.98 8,000
09/25/20 12:21:05 3.9703 3.97 3.98 5,000
09/25/20 11:51:51 3.98 3.97 3.99 13,500
09/25/20 10:34:13 3.98 3.95 3.98 5,000
09/25/20 09:35:38 3.87 3.86 3.87 8,000
09/25/20 09:30:01 3.82 3.85 4.10 7,600
09/24/20 16:00:05* 3.87 3.85 3.87 11,300
09/24/20 16:00:00 3.87 3.86 3.87 18,400
09/24/20 14:43:23 3.83 3.84 3.85 6,000
09/24/20 12:31:58 3.96 3.96 3.97 7,600
09/24/20 12:24:44 3.9401 3.94 3.95 5,000
09/24/20 12:09:14 3.9152 3.91 3.92 5,000
09/24/20 11:47:37 3.872 3.86 3.89 5,000
09/24/20 09:36:53 3.79 3.80 3.82 5,000
09/24/20 09:32:32 3.87 3.87 3.89 11,300
09/24/20 09:30:14 3.94 3.88 3.94 5,000
09/23/20 16:00:04* 3.90 3.88 3.93 9,500
09/23/20 16:00:00 3.90 3.90 3.91 40,200
09/23/20 15:54:36 3.91 3.88 3.89 5,000
09/23/20 15:25:09 3.9179 3.91 3.92 5,000
09/23/20 14:59:22 3.895 3.89 3.90 5,000
09/23/20 14:34:06 3.92 3.90 3.91 9,400
09/23/20 14:25:35 3.885 3.88 3.89 5,000
09/23/20 14:17:14 3.90 3.90 3.91 7,000
09/23/20 13:22:51 3.98 3.96 3.98 12,000
09/23/20 12:58:42 3.9754 3.97 3.98 5,000
09/23/20 11:48:22 3.96 3.96 3.97 7,400
09/23/20 11:23:37 3.99 3.98 4.00 5,400
09/23/20 10:44:52 3.995 3.99 4.00 5,000
09/23/20 09:30:00 4.05 4.03 4.14 7,500
09/22/20 16:00:05* 4.06 4.05 4.08 6,700
09/22/20 16:00:00 4.06 4.06 4.07 16,200
09/22/20 15:41:07 4.05 4.04 4.05 8,500
09/22/20 15:41:07 4.05 4.04 4.05 5,500
09/22/20 14:10:24 4.02 4.02 4.03 10,600
09/22/20 13:45:53 4.0399 4.02 4.04 10,000
09/22/20 12:24:05 4.05 4.04 4.06 5,300
09/22/20 11:57:51 4.05 4.05 4.07 6,700
09/22/20 11:49:43 4.05 4.05 4.06 12,400
09/22/20 13:45:53 4.0399 4.02 4.04 10,000
09/22/20 12:24:05 4.05 4.04 4.06 5,300
09/22/20 11:57:51 4.05 4.05 4.07 6,700
09/22/20 11:49:43 4.05 4.05 4.06 12,400
09/22/20 11:15:10 4.04 4.03 4.04 5,000
09/22/20 10:51:36 4.00 4.01 4.02 5,300
09/22/20 10:42:40 4.03 4.03 4.04 11,200
09/22/20 09:30:01 4.07 4.01 4.31 10,100
09/21/20 19:20:38 4.40 4.07 4.40 5,800
09/21/20 16:00:00 4.09 4.08 4.09 36,600
09/21/20 14:00:13 4.0865 4.07 4.08 5,500
09/21/20 13:53:53 4.09 4.10 4.11 5,000
09/21/20 13:40:52 4.12 4.10 4.12 5,000
09/21/20 12:34:00 4.12 4.12 4.13 6,000
09/21/20 11:09:26 4.2063 4.20 4.22 5,000
09/21/20 10:04:16 4.2403 4.22 4.25 7,000
09/21/20 09:35:12 4.20 4.22 4.24 7,100
09/21/20 09:35:04 4.23 4.23 4.25 5,800
09/21/20 09:30:00 4.23 4.22 4.31 16,900
09/18/20 16:00:00 4.25 4.27 4.29 265,100
09/18/20 15:59:59 4.28 4.27 4.29 31,900
09/18/20 15:59:29 4.28 4.28 4.29 5,600
09/18/20 15:55:30 4.30 4.32 4.35 6,400
09/18/20 15:54:50 4.345 4.33 4.36 11,880
09/18/20 15:50:00 4.43 4.43 4.44 22,373
09/18/20 15:48:33 4.44 4.43 4.44 6,100
09/18/20 15:44:07 4.42 4.40 4.41 5,400
09/18/20 15:43:56 4.38 4.37 4.38 6,000
09/18/20 15:42:09 4.39 4.38 4.39 5,900
09/18/20 15:33:55 4.40 4.37 4.38 8,200
09/18/20 14:49:40 4.4337 4.42 4.44 5,000
09/18/20 14:14:16 4.3911 4.40 4.41 5,800
09/18/20 13:44:48 4.3701 4.37 4.38 5,800
09/18/20 13:22:16 4.39 4.38 4.39 5,000
09/18/20 13:05:22 4.3703 4.37 4.39 5,900
09/18/20 12:59:18 4.409 4.40 4.42 5,000
09/18/20 12:14:43 4.45 4.44 4.45 14,200
09/18/20 12:13:42 4.442 4.44 4.45 5,000
09/18/20 12:08:20 4.48 4.51 4.52 5,600
09/18/20 11:50:55 4.40 4.39 4.41 5,000
09/18/20 11:34:33 4.40 4.37 4.38 7,600
09/18/20 11:28:22 4.3201 4.32 4.33 5,000
09/18/20 10:05:54 4.23 4.23 4.24 23,700
09/18/20 09:30:01 4.19 4.10 4.25 81,100
09/17/20 16:00:00 4.19 4.18 4.19 13,600
09/17/20 15:59:19 4.185 4.18 4.19 5,000
09/17/20 15:58:37 4.1901 4.19 4.20 6,000
09/17/20 15:35:58 4.19 4.18 4.20 5,000
09/17/20 14:31:44 4.20 4.21 4.22 8,800
09/17/20 14:13:16 4.23 4.20 4.21 12,000
09/17/20 12:28:17 4.15 4.13 4.15 5,900
09/17/20 10:05:43 4.075 4.08 4.09 5,600
09/17/20 09:41:28 4.045 4.03 4.06 5,200
09/17/20 09:30:01 4.09 4.07 4.14 6,873
09/16/20 16:00:04* 4.06 4.04 4.08 8,200
09/16/20 16:00:00 4.06 4.05 4.06 23,900
09/16/20 15:59:26 4.05 4.05 4.06 5,000
09/16/20 14:31:25 4.0761 4.06 4.08 7,200
09/16/20 09:43:13 4.09 4.07 4.11 5,000
09/16/20 09:42:20 4.10 4.07 4.09 5,000
09/16/20 09:34:19 4.05 4.06 4.14 5,700
09/16/20 09:34:19 4.05 4.06 4.14 5,900
09/15/20 16:00:00 4.02 4.02 4.03 11,100
09/15/20 15:34:05 4.00 3.99 4.01 5,000
09/15/20 14:15:38 4.05 4.04 4.06 5,000
09/15/20 13:55:12 4.03 4.07 4.08 6,500
09/15/20 12:25:43 4.11 4.10 4.12 5,000
09/15/20 10:25:14 4.17 4.15 4.16 5,500
09/15/20 10:04:58 4.13 4.13 4.14 8,800
09/15/20 09:44:35 4.08 4.06 4.10 7,000
09/15/20 09:32:09 4.11 4.09 4.11 5,000
09/14/20 16:00:00 4.06 4.04 4.06 17,700
09/14/20 14:27:55 4.00 4.00 4.01 10,000
09/14/20 14:12:06 3.99 3.99 4.01 11,000
09/14/20 13:58:32 4.07 4.07 4.09 5,300
09/14/20 13:58:32 4.07 4.07 4.09 6,800
09/14/20 13:35:33 4.00 3.99 4.00 10,800
09/14/20 13:31:52 4.00 4.00 4.02 9,000
09/14/20 13:08:11 4.05 4.05 4.06 8,700
09/14/20 09:32:51 3.975 3.96 3.99 5,000
09/11/20 16:00:00 3.91 3.91 3.92 21,400
09/11/20 11:54:40 4.00 4.00 4.02 7,900
09/11/20 10:58:24 4.00 3.98 4.00 5,000
09/11/20 10:10:23 3.97 3.94 3.97 8,300
09/11/20 10:05:05 3.955 3.95 3.96 10,000
09/ 10/20 16:00:00 3.88 3.87 3.88 12,600
09/ 10/20 14:36:04 3.89 3.89 3.92 7,300
09/ 10/20 13:17:35 3.9701 3.97 3.99 5,000
09/ 10/20 09:41:16 4.16 4.14 4.16 5,000
09/ 10/20 09:30:00 4.14 4.04 4.23 9,800
09/09/20 16:00:00 4.08 4.08 4.09 19,100
09/09/20 15:49:01 4.08 4.09 4.10 5,000
09/09/20 15:30:00 4.09 4.08 4.09 5,700
09/09/20 13:55:48 4.0301 4.03 4.05 6,100
09/09/20 13:29:55 4.0178 4.01 4.02 5,000
09/09/20 12:08:01 4.0099 3.99 4.01 5,000
09/09/20 11:42:00 4.01 4.01 4.03 9,900
09/09/20 10:52:45 4.0896 4.01 4.05 37,500
09/09/20 10:31:04 3.99 3.97 3.99 5,000
09/08/20 16:00:00 3.80 3.80 3.81 15,300
09/08/20 15:05:01 3.8001 3.81 3.83 5,900
09/08/20 13:42:35 3.8899 3.87 3.89 5,000
09/08/20 11:45:33 3.8148 3.81 3.82 5,000
09/08/20 11:41:59 3.78 3.78 3.79 6,300
09/08/20 10:20:03 3.86 3.84 3.86 7,700
09/08/20 10:14:55 3.845 3.83 3.84 5,600
09/08/20 10:04:03 3.7801 3.78 3.80 5,000
09/08/20 09:58:37 3.81 3.79 3.81 5,400
09/08/20 09:57:10 3.78 3.77 3.79 5,000
09/08/20 09:50:28 3.70 3.68 3.72 5,000
09/08/20 09:33:34 3.8634 3.85 3.87 5,000
09/08/20 09:32:59 3.83 3.84 3.85 7,300
09/08/20 09:30:55 3.91 3.93 3.97 5,000
09/08/20 09:30:28 3.9519 3.95 3.99 5,000
09/08/20 09:30:02 4.00 3.96 4.00 23,300
09/04/20 16:00:00 3.805 3.80 3.81 19,100
09/04/20 15:47:51 3.83 3.82 3.84 5,000
09/04/20 15:42:56 3.8349 3.83 3.84 5,000
09/04/20 13:28:18 3.7499 3.74 3.75 6,300
09/04/20 12:49:34 3.75 3.75 3.76 9,600
09/04/20 11:36:31 3.82 3.81 3.82 5,000
09/04/20 10:57:55 3.80 3.79 3.80 12,800
09/04/20 10:38:25 3.75 3.76 3.77 8,000
09/04/20 10:19:48 3.82 3.81 3.83 6,600
09/04/20 10:16:50 3.8601 3.86 3.87 5,000
09/04/20 09:47:55 3.90 3.90 3.92 6,600
09/04/20 09:30:00 4.04 4.00 4.15 13,400
09/03/20 16:00:00 3.99 3.99 4.00 12,800
09/03/20 13:51:11 4.02 4.00 4.02 5,000
09/03/20 12:17:01 4.05 4.05 4.06 14,100
09/03/20 11:31:28 4.0557 4.04 4.06 5,000
09/03/20 13:51:11 4.02 4.00 4.02 5,000
09/03/20 12:17:01 4.05 4.05 4.06 14,100
09/03/20 11:31:28 4.0557 4.04 4.06 5,000
09/03/20 11:19:22 4.00 4.00 4.01 9,200
09/02/20 16:00:00 4.19 4.18 4.19 6,700
09/02/20 15:43:37 4.14 4.17 4.18 7,200
09/02/20 15:14:44 4.08 4.07 4.08 5,700
09/02/20 15:03:59 4.1001 4.10 4.11 5,500
09/02/20 11:53:46 4.0161 4.01 4.02 5,000
09/02/20 11:14:42 3.9799 3.97 3.98 6,000
09/02/20 11:01:26 3.9898 3.98 4.00 5,000
09/02/20 10:57:14 4.00 4.00 4.02 5,400
09/02/20 10:32:39 4.055 4.05 4.06 7,200
09/02/20 10:32:39 4.0551 4.05 4.06 7,060
09/02/20 10:26:04 4.02 4.01 4.02 12,985
09/02/20 09:56:33 4.04 4.04 4.06 5,000
09/02/20 09:35:45 4.10 4.10 4.12 7,500
09/02/20 09:35:45 4.10 4.10 4.12 5,200
09/01/20 16:00:00 4.11 4.10 4.11 13,400
09/01/20 15:58:00 4.11 4.11 4.12 9,800
09/01/20 10:09:54 4.2101 4.21 4.23 5,000
09/01/20 09:30:00 4.26 4.05 4.31 5,900
Link back for August:
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=158677065
Link back for July..
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=158167055
Blocks 25K or greater
10/30/20 16:00:01 5.90 5.90 5.91 56,000
10/28/20 16:00:00 5.595 5.59 5.60 61,700
10/28/20 16:00:00 5.60 5.59 5.60 61,713
10/28/20 10:00:59 5.54 5.52 5.55 33,000
10/26/20 16:00:00 5.60 5.59 5.60 52,000
10/26/20 09:30:01 5.73 5.66 5.84 38,600
10/23/20 16:00:00 5.725 5.72 5.73 28,100
10/23/20 10:56:10 5.50 5.49 5.50 33,300
10/22/20 16:00:00 5.255 5.25 5.26 40,900
10/21/20 16:00:00 5.15 5.15 5.16 28,900
10/21/20 09:30:01 5.43 5.36 5.52 26,700
10/20/20 16:00:00 5.19 5.18 5.19 39,000
10/20/20 11:50:39 5.27 5.27 5.29 30,100
10/20/20 10:07:41 5.24 5.23 5.25 39,400
10/20/20 09:30:00 5.30 5.25 5.35 35,800
10/16/20 09:30:01 4.79 4.65 4.80 25,900
10/15/20 16:52:45 4.92 4.73 4.75 31,800
10/15/20 16:00:00 4.75 4.74 4.75 27,200
10/15/20 10:51:01 4.90 4.98 4.99 31,800
10/15/20 09:30:01 5.15 5.13 5.22 93,400
10/12/20 16:00:00 4.42 4.40 4.42 27,700
10/07/20 16:00:01 4.415 4.41 4.42 28,700
10/06/20 09:30:01 4.49 4.37 4.59 25,000
10/02/20 16:00:00 4.01 4.01 4.02 32,200
10/02/20 09:41:50 4.16 4.11 4.16 25,000
10/01/20 16:00:01 4.23 4.23 4.25 26,400
09/30/20 16:05:02 4.55 4.53 4.58 59,200
09/28/20 16:00:00 4.66 4.65 4.66 29,300
09/25/20 16:00:00 3.87 3.87 3.88 28,800
09/23/20 16:00:00 3.90 3.90 3.91 40,200
09/21/20 16:00:00 4.09 4.08 4.09 36,600
09/18/20 16:00:00 4.25 4.27 4.29 265,100
09/18/20 09:30:01 4.19 4.10 4.25 81,100
09/09/20 10:52:45 4.0896 4.01 4.05 37,500
08/31/20 16:00:00 4.24 4.24 4.25 28,700
08/31/20 16:00:00 4.245 4.24 4.25 28,753
08/21/20 16:00:00 4.39 4.38 4.39 82,500
08/12/20 16:00:00 4.00 4.00 4.01 35,200
08/11/20 16:00:00 3.925 3.92 3.93 33,300
08/11/20 09:30:00 4.06 3.95 4.15 20,300
08/10/20 16:00:00 3.95 3.94 3.96 25,800
08/06/20 15:14:07 4.21 4.35 4.36 40,700
08/06/20 16:00:00 4.24 4.22 4.23 28,000
08/06/20 09:30:01 5.00 4.95 5.03 41,000
AI
