Blocks >= 5000
NOTE - blocks >=25k list at the bottom NOTE THE UNUSUAL NUMBER OF BIG TRADES ON 11/6...
NOTE - TDA was down - this print was likely a 25K fill - marked in PURPLE
* 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
11/11/20 16:01:15 5.25 5.20 5.35 9,400
11/11/20 16:00:00 5.25 5.24 5.25 27,400
11/11/20 14:35:28 5.4123 5.40 5.42 5,000
11/11/20 14:02:57 5.38 5.40 5.42 5,900
11/11/20 13:14:43 5.30 5.30 5.33 7,800
11/11/20 13:03:17 5.3427 5.34 5.36 5,600
11/11/20 12:58:29 5.34 5.31 5.33 20,000
11/11/20 12:39:43 5.34 5.34 5.36 7,000
11/11/20 12:22:57 5.31 5.35 5.37 5,300
11/11/20 11:54:45 5.3101 5.31 5.33 5,000
11/11/20 10:14:56 5.28 5.24 5.26 5,500
11/11/20 10:07:32 5.2399 5.23 5.24 5,300
11/11/20 09:59:25 5.2801 5.28 5.31 5,000
11/11/20 09:48:32 5.39 5.33 5.35 7,100
11/11/20 09:44:06 5.3899 5.35 5.39 9,200
11/11/20 09:40:45 5.31 5.30 5.32 5,000
11/11/20 09:37:37 5.3699 5.32 5.37 8,000
11/11/20 09:34:06 5.27 5.29 5.34 5,700
11/11/20 09:34:06 5.29 5.29 5.34 6,000
11/11/20 09:34:06 5.29 5.29 5.34 6,000
11/11/20 09:34:04 5.2901 5.29 5.34 5,000
11/11/20 09:31:49 5.4408 5.37 5.45 9,200
11/11/20 09:30:01 5.4335 5.43 5.45 7,500
11/11/20 09:30:00 5.43 5.15 5.58 17,600
11/10/20 16:00:00 5.42 5.41 5.42 31,100
11/10/20 15:58:59 5.4101 5.41 5.42 10,000
11/10/20 15:56:58 5.41 5.41 5.42 5,100
11/10/20 15:55:21 5.39 5.39 5.40 6,800
11/10/20 15:53:22 5.375 5.36 5.39 6,000
11/10/20 15:43:12 5.36 5.37 5.38 5,000
11/10/20 15:41:34 5.3899 5.37 5.39 5,000
11/10/20 15:39:57 5.33 5.33 5.34 8,000
11/10/20 15:29:39 5.31 5.31 5.32 6,000
11/10/20 15:19:00 5.36 5.36 5.38 6,400
11/10/20 14:55:30 5.3301 5.33 5.35 8,800
11/10/20 14:53:50 5.3299 5.31 5.33 9,300
11/10/20 14:49:55 5.29 5.30 5.31 8,900
11/10/20 14:49:55 5.30 5.30 5.31 8,000
11/10/20 14:47:30 5.3001 5.30 5.32 6,000
11/10/20 14:46:19 5.31 5.30 5.31 5,000
11/10/20 14:43:06 5.2799 5.27 5.28 7,100
11/10/20 14:36:13 5.29 5.29 5.30 7,600
11/10/20 14:34:53 5.312 5.30 5.32 6,000
11/10/20 14:31:21 5.25 5.25 5.28 7,600
11/10/20 14:25:51 5.26 5.26 5.28 5,900
11/10/20 14:22:35 5.29 5.28 5.30 10,700
11/10/20 13:56:40 5.22 5.22 5.24 5,800
11/10/20 13:45:27 5.26 5.26 5.27 8,600
11/10/20 13:42:54 5.2401 5.24 5.26 5,000
11/10/20 13:39:57 5.24 5.22 5.25 7,000
11/10/20 13:38:50 5.25 5.25 5.26 8,700
11/10/20 13:36:44 5.24 5.22 5.23 5,700
11/10/20 13:35:41 5.2199 5.20 5.22 7,000
11/10/20 13:33:42 5.1999 5.18 5.20 6,000
11/10/20 13:32:29 5.21 5.20 5.22 7,000
11/10/20 13:25:49 5.20 5.19 5.20 5,800
11/10/20 13:02:06 5.20 5.16 5.20 7,500
11/10/20 12:59:02 5.214 5.20 5.22 5,000
11/10/20 12:43:26 5.1573 5.15 5.16 9,500
11/10/20 12:32:17 5.1401 5.14 5.17 9,000
11/10/20 12:28:25 5.1731 5.16 5.20 8,000
11/10/20 12:23:20 5.1801 5.18 5.20 5,000
11/10/20 12:20:40 5.21 5.21 5.23 5,100
11/10/20 12:14:16 5.1701 5.17 5.20 9,300
11/10/20 12:06:02 5.15 5.13 5.14 5,000
11/10/20 11:43:30 5.085 5.07 5.10 5,000
11/10/20 11:30:45 5.04 5.04 5.08 5,600
11/10/20 11:19:26 5.0001 5.00 5.02 14,600
11/10/20 11:19:26 5.0001 5.00 5.02 19,500
11/10/20 11:04:09 4.922 4.91 4.93 5,000
11/10/20 10:59:45 4.89 4.86 4.88 17,100
11/10/20 10:34:42 4.8647 4.83 4.87 11,100
11/10/20 10:29:26 4.82 4.81 4.83 5,000
11/10/20 10:10:40 4.859 4.85 4.86 5,000
11/10/20 10:08:22 4.8499 4.83 4.85 10,000
11/10/20 10:07:49 4.84 4.83 4.85 5,000
11/10/20 09:48:43 4.84 4.84 4.89 5,000
11/10/20 09:34:19 4.99 4.98 5.00 5,000
11/10/20 09:30:01 5.05 5.00 5.15 27,364
11/10/20 09:30:01 5.05 4.91 5.15 27,300
11/09/20 16:00:00 4.91 4.90 4.91 32,400
11/09/20 15:56:26 4.91 4.90 4.91 13,000
11/09/20 15:54:01 4.915 4.91 4.92 5,500
11/09/20 15:52:42 4.9099 4.90 4.91 9,400
11/09/20 15:42:38 4.9599 4.95 4.96 5,000
11/09/20 15:29:17 4.9396 4.93 4.94 5,900
11/09/20 15:12:04 4.91 4.90 4.91 14,900
11/09/20 14:47:52 4.92 4.92 4.93 8,000
11/09/20 14:47:21 4.925 4.92 4.93 9,800
11/09/20 14:46:57 4.9201 4.92 4.93 7,800
11/09/20 14:44:56 4.985 4.98 4.99 8,900
11/09/20 14:44:28 4.9901 4.99 5.00 9,800
11/09/20 14:44:05 4.9901 4.99 5.00 9,900
11/09/20 14:43:45 4.995 4.99 5.00 7,200
11/09/20 14:42:04 5.00 5.00 5.01 10,000
11/09/20 14:41:49 5.00 5.00 5.01 14,400
11/09/20 14:40:23 5.00 5.01 5.02 12,700
11/09/20 14:39:06 5.02 5.02 5.03 5,600
11/09/20 14:35:50 5.01 5.04 5.05 7,700
11/09/20 14:35:06 5.04 5.05 5.06 5,000
11/09/20 14:34:45 5.05 5.07 5.08 8,400
11/09/20 14:34:45 5.07 5.07 5.08 5,000
11/09/20 14:33:58 5.0801 5.08 5.09 8,900
11/09/20 14:33:34 5.0801 5.08 5.09 8,000
11/09/20 14:32:02 5.09 5.09 5.10 6,500
11/09/20 11:51:05 5.2249 5.22 5.23 8,300
11/09/20 11:32:06 5.3301 5.32 5.33 6,600
11/09/20 11:16:38 5.36 5.31 5.32 6,600
11/09/20 10:54:54 5.28 5.32 5.33 6,000
11/09/20 10:43:25 5.18 5.17 5.18 19,800
11/09/20 10:27:08 5.11 5.11 5.12 5,000
11/09/20 10:25:29 5.11 5.09 5.11 6,500
11/09/20 10:15:52 5.155 0.00 0.00 6,508
11/09/20 10:15:37 5.105 0.00 0.00 6,508
11/09/20 10:15:22 5.17 0.00 0.00 6,508
11/09/20 10:15:07 5.105 0.00 0.00 6,508
11/09/20 10:09:18 5.16 5.12 5.16 6,600
11/09/20 10:09:18 5.16 5.12 5.16 20,000
11/09/20 09:57:06 5.10 5.10 5.12 10,000
11/09/20 09:55:06 5.105 5.10 5.11 5,000
11/09/20 09:54:42 5.1002 5.10 5.12 10,000
11/09/20 09:47:59 5.3048 5.30 5.31 5,000
11/09/20 09:45:21 5.3399 5.31 5.34 9,200
11/09/20 09:44:00 5.36 5.35 5.36 5,000
11/09/20 09:38:49 5.4298 5.42 5.44 8,100
11/09/20 09:38:46 5.4298 5.42 5.44 9,400
11/09/20 09:35:38 5.51 5.51 5.56 5,500
11/09/20 09:34:07 5.69 5.69 5.70 7,500
11/09/20 09:33:55 5.6998 5.69 5.71 5,000
11/09/20 09:32:52 5.705 5.70 5.71 6,000
11/09/20 09:32:01 5.68 5.67 5.73 5,300
11/09/20 09:31:33 5.74 5.69 5.74 9,200
11/09/20 09:30:34 5.68 5.68 5.70 9,000
11/09/20 09:30:00 5.66 5.61 5.65 65,300
11/09/20 07:30:17 5.80 5.80 5.89 6,300
11/09/20 07:02:16 5.55 5.55 5.69 19,600
11/06/20 18:48:16 5.20 5.20 5.24 10,000
11/06/20 17:22:15 4.87 4.86 4.87 5,000
11/06/20 16:00:00 4.91 4.90 4.91 48,200
11/06/20 15:58:24 4.91 4.92 4.93 5,000
11/06/20 15:58:10 4.925 4.92 4.93 8,000
11/06/20 15:53:50 4.9599 4.95 4.96 5,000
11/06/20 15:53:10 4.9599 4.95 4.96 5,000
11/06/20 15:45:35 4.91 4.89 4.90 5,600
11/06/20 15:33:08 4.96 4.94 4.95 6,900
11/06/20 15:33:01 4.9465 4.94 4.95 5,000
11/06/20 15:32:51 4.95 4.94 4.95 5,000
11/06/20 15:28:13 4.92 4.91 4.92 6,100
11/06/20 15:28:13 4.92 4.91 4.92 5,400
11/06/20 15:27:23 4.92 4.90 4.92 8,000
11/06/20 15:25:15 4.965 4.96 4.97 5,000
11/06/20 15:24:20 4.955 4.94 4.97 8,000
11/06/20 15:24:04 4.97 4.94 4.96 7,500
11/06/20 15:23:56 4.9548 4.95 4.96 5,000
11/06/20 15:23:52 4.96 4.95 4.96 8,200
11/06/20 15:21:50 4.93 4.92 4.93 8,400
11/06/20 15:20:13 4.90 4.89 4.90 9,900
11/06/20 15:20:05 4.90 4.89 4.90 8,900
11/06/20 15:19:56 4.8648 4.86 4.87 5,000
11/06/20 15:19:22 4.87 4.87 4.88 6,200
11/06/20 15:17:51 4.875 4.88 4.89 21,800
11/06/20 15:14:23 4.895 4.90 4.91 6,700
11/06/20 15:14:21 4.90 4.91 4.92 5,800
11/06/20 15:14:21 4.90 4.91 4.92 5,000
11/06/20 15:12:43 4.9301 4.93 4.95 5,000
11/06/20 15:08:55 4.98 4.92 4.93 6,600
11/06/20 15:08:55 4.93 4.92 4.93 13,700
11/06/20 15:08:55 4.93 4.92 4.93 5,700
11/06/20 15:04:05 4.92 4.91 4.92 5,000
11/06/20 15:00:50 5.035 5.03 5.04 5,000
11/06/20 14:58:18 4.98 4.97 4.98 8,100
11/06/20 14:56:33 4.92 4.90 4.91 23,800
11/06/20 14:56:03 4.90 4.92 4.93 7,100
11/06/20 14:55:44 4.94 4.94 4.95 5,200
11/06/20 14:55:26 4.96 4.94 4.95 8,700
11/06/20 14:55:20 5.00 5.00 5.01 5,800
11/06/20 14:54:12 5.0299 5.01 5.03 5,000
11/06/20 14:54:10 5.02 5.01 5.02 14,600
11/06/20 14:54:04 5.015 5.01 5.02 5,000
11/06/20 14:53:32 5.02 5.06 5.07 7,400
11/06/20 14:52:24 5.07 5.09 5.10 6,700
11/06/20 14:51:32 5.13 5.12 5.13 9,700
11/06/20 14:50:56 5.12 5.13 5.17 6,000
11/06/20 14:44:50 5.27 5.29 5.31 7,000
11/06/20 14:42:05 5.20 5.24 5.25 9,000
11/06/20 14:30:49 5.42 5.41 5.42 6,800
11/06/20 14:22:01 5.504 5.50 5.51 5,000
11/06/20 13:57:04 5.48 5.47 5.48 12,000
11/06/20 13:56:05 5.474 5.47 5.48 5,000
11/06/20 13:46:15 5.42 5.42 5.43 7,800
11/06/20 13:42:26 5.423 5.42 5.43 7,500
11/06/20 13:36:38 5.3701 5.37 5.40 5,300
11/06/20 13:35:43 5.38 5.36 5.40 5,500
11/06/20 13:34:47 5.36 5.41 5.42 11,900
11/06/20 13:34:05 5.41 5.45 5.46 10,100
11/06/20 13:32:25 5.4701 5.47 5.48 8,900
11/06/20 13:31:14 5.5099 5.50 5.51 5,000
11/06/20 13:27:25 5.56 5.61 5.62 7,500
11/06/20 13:23:38 5.595 5.59 5.60 8,000
11/06/20 13:22:00 5.5999 5.59 5.60 9,600
11/06/20 13:21:10 5.61 5.55 5.56 9,700
11/06/20 13:14:28 5.625 5.62 5.63 5,000
11/06/20 13:13:46 5.6299 5.62 5.63 5,300
11/06/20 13:09:42 5.5136 5.51 5.52 6,900
11/06/20 13:00:10 5.61 5.63 5.65 8,800
11/06/20 12:52:52 5.80 5.83 5.84 6,700
11/06/20 12:52:15 5.83 5.84 5.85 8,300
11/06/20 12:49:15 5.85 5.82 5.85 8,900
11/06/20 12:48:59 5.83 5.86 5.87 15,000
11/06/20 12:45:58 5.80 5.74 5.76 8,200
11/06/20 12:44:16 5.74 5.75 5.76 8,800
11/06/20 12:44:15 5.74 5.75 5.76 7,700
11/06/20 12:43:59 5.74 5.74 5.75 9,000
11/06/20 12:43:38 5.74 5.73 5.75 5,000
11/06/20 12:42:22 5.74 5.69 5.72 5,700
11/06/20 12:41:41 5.70 5.68 5.70 9,200
11/06/20 12:36:42 5.634 5.61 5.64 9,500
11/06/20 12:35:20 5.64 5.60 5.62 7,300
11/06/20 12:33:30 5.5749 5.57 5.58 5,000
11/06/20 12:29:02 5.60 5.60 5.62 24,900
11/06/20 12:28:34 5.615 5.60 5.63 5,000
11/06/20 12:25:40 5.6287 5.60 5.62 7,400
11/06/20 12:25:17 5.62 5.58 5.59 6,800
11/06/20 12:23:55 5.5299 5.51 5.53 5,000
11/06/20 12:20:04 5.45 5.47 5.48 8,900
11/06/20 12:19:15 5.49 5.47 5.49 9,400
11/06/20 12:18:52 5.4816 5.45 5.49 6,500
11/06/20 12:17:25 5.41 5.40 5.42 5,800
11/06/20 12:17:18 5.45 5.45 5.46 8,300
11/06/20 12:17:16 5.45 5.43 5.46 10,000
11/06/20 12:14:56 5.36 5.40 5.41 5,000
11/06/20 12:13:33 5.4091 5.34 5.42 7,700
11/06/20 12:13:20 5.36 5.30 5.36 6,000
11/06/20 12:12:35 5.31 5.31 5.34 10,500
11/06/20 12:12:07 5.1037 5.10 5.15 5,500
11/06/20 12:12:00 5.04 5.18 5.20 27,500
11/06/20 12:11:48 5.2099 5.20 5.21 9,000
11/06/20 12:11:14 5.4817 5.46 5.50 5,000
11/06/20 12:10:52 5.51 5.56 5.59 19,000
11/06/20 12:10:45 5.60 5.56 5.60 15,000
11/06/20 12:08:25 5.41 5.41 5.47 10,800
11/06/20 12:08:08 5.35 5.32 5.40 8,700
11/06/20 12:08:08 5.35 5.32 5.40 24,800
11/06/20 12:08:02 5.3201 5.32 5.40 6,800
11/06/20 12:07:32 5.25 5.42 5.49 11,900
11/06/20 12:07:12 5.5201 5.52 5.55 7,000
11/06/20 12:06:58 5.295 5.53 5.57 97,600
11/06/20 12:05:49 5.6727 5.65 5.69 5,000
11/06/20 12:04:46 5.74 5.73 5.74 5,000
11/06/20 12:04:37 5.74 5.72 5.74 5,900
11/06/20 12:04:09 5.81 5.82 5.84 11,500
11/06/20 12:04:09 5.8101 5.82 5.84 6,100
11/06/20 12:04:09 5.8101 5.82 5.84 19,400
11/06/20 12:04:09 5.8201 5.82 5.84 5,300
11/06/20 12:04:01 5.82 5.81 5.82 6,200
11/06/20 12:03:36 5.8775 5.86 5.88 5,000
11/06/20 12:02:08 5.88 5.93 5.96 5,200
11/06/20 12:01:55 5.93 5.92 5.95 6,400
11/06/20 12:01:46 5.93 5.96 5.97 9,500
11/06/20 12:01:36 5.96 6.01 6.03 41,900
11/06/20 12:01:35 5.99 6.01 6.03 5,000
11/06/20 12:01:35 6.00 6.01 6.03 6,200
11/06/20 12:01:35 6.00 6.01 6.03 7,400
11/06/20 11:55:46 6.1599 6.14 6.16 5,000
11/06/20 11:55:01 6.10 6.06 6.10 7,900
11/06/20 11:53:26 6.14 6.11 6.14 7,500
11/06/20 11:52:37 6.10 6.08 6.10 7,500
11/06/20 11:52:03 6.0801 6.17 6.19 5,000
11/06/20 11:52:03 6.07 6.17 6.19 5,700
11/06/20 11:47:46 6.235 6.25 6.26 6,000
11/06/20 11:47:46 6.25 6.25 6.26 6,800
11/06/20 11:47:46 6.25 6.25 6.26 6,500
11/06/20 11:47:46 6.2501 6.25 6.26 6,800
11/06/20 11:43:17 6.3001 6.30 6.34 6,900
11/06/20 11:41:07 6.43 6.42 6.43 5,900
11/06/20 11:35:41 6.593 6.59 6.60 5,000
11/06/20 11:31:47 6.55 6.53 6.55 8,200
11/06/20 11:31:47 6.55 6.53 6.55 9,900
11/06/20 11:31:28 6.55 6.51 6.52 15,500
11/06/20 11:30:55 6.4998 6.48 6.52 6.500
11/06/20 11:30:50 6.4828 6.48 6.52 5,000
11/06/20 11:30:33 6.554 6.55 6.57 6,000
11/06/20 11:29:28 6.57 6.57 6.59 8,000
11/06/20 11:25:27 6.3501 6.35 6.39 5,000
11/06/20 11:25:12 6.337 6.37 6.40 5,400
11/06/20 11:24:25 6.50 6.45 6.50 5,900
11/06/20 11:24:25 6.50 6.45 6.50 8,400
11/06/20 11:23:17 6.30 6.25 6.30 12,000
11/06/20 11:23:17 6.30 6.23 6.25 11,200
11/06/20 11:22:31 6.30 6.31 6.32 7,000
11/06/20 11:22:15 6.35 6.36 6.37 9,800
11/06/20 11:21:36 6.3801 6.38 6.42 5,000
11/06/20 11:20:58 6.38 6.36 6.40 10,000
11/06/20 11:20:28 6.333 6.33 6.36 8,000
11/06/20 11:20:26 6.3502 6.33 6.37 5,000
11/06/20 11:20:16 6.35 6.38 6.44 5,500
11/06/20 11:20:01 6.41 6.38 6.41 5,100
11/06/20 11:19:38 6.3401 6.60 6.62 7,200
11/06/20 11:19:38 6.40 6.60 6.62 5,400
11/06/20 11:19:38 6.44 6.60 6.62 11,500
11/06/20 11:19:38 6.52 6.60 6.62 16,600
11/06/20 11:19:23 6.62 6.68 6.69 5,000
11/06/20 11:18:12 6.6901 6.69 6.70 5,000
11/06/20 11:18:11 6.68 6.71 6.74 9,500
11/06/20 11:17:53 6.76 6.81 6.82 7,700
11/06/20 11:15:54 6.87 6.85 6.89 5,000
11/06/20 11:15:48 6.85 6.90 6.92 28,100
11/06/20 11:14:35 6.85 6.90 6.93 8,600
11/06/20 11:14:27 6.9201 6.96 6.99 5,500
11/06/20 11:11:57 7.10 7.10 7.13 9,500
11/06/20 11:10:22 7.15 7.12 7.18 5,000
11/06/20 11:07:26 7.275 7.25 7.30 7,800
11/06/20 11:07:04 7.281 7.31 7.34 5,800
11/06/20 11:06:36 7.34 7.31 7.34 5,600
11/06/20 11:05:40 7.32 7.30 7.34 5,000
11/06/20 11:05:29 7.32 7.30 7.34 5,000
11/06/20 11:01:32 7.30 7.30 7.32 5,300
11/06/20 10:58:10 7.30 7.30 7.33 10,400
11/06/20 10:57:22 7.2999 7.24 7.30 5,000
11/06/20 10:56:35 7.265 7.23 7.30 5,000
11/06/20 10:52:26 7.21 7.16 7.23 7,800
11/06/20 10:50:32 7.08 7.04 7.07 5,500
11/06/20 10:50:32 7.07 7.04 7.07 5,500
11/06/20 10:49:51 7.06 7.12 7.15 6,800
11/06/20 10:43:11 7.14 7.14 7.16 6,700
11/06/20 10:34:43 7.25 7.20 7.22 8,900
11/06/20 10:34:01 7.22 7.14 7.17 8,000
11/06/20 10:33:55 7.17 7.14 7.17 10,000
11/06/20 10:33:12 7.17 7.14 7.17 10,000
11/06/20 10:30:48 7.19 7.11 7.14 5,800
11/06/20 10:29:32 7.10 7.08 7.10 6,000
11/06/20 10:29:22 7.10 7.07 7.08 9,200
11/06/20 10:28:30 7.08 7.07 7.09 6,000
11/06/20 10:28:13 7.09 7.07 7.09 10,000
11/06/20 10:16:47 6.9699 6.94 6.97 6,000
11/06/20 10:16:47 6.94 6.94 6.97 5,000
11/06/20 10:16:42 6.95 6.93 6.95 5,000
11/06/20 10:16:12 7.00 7.01 7.04 5,000
11/06/20 10:16:12 7.00 7.01 7.04 5,700
11/06/20 09:49:57 7.135 7.12 7.15 5,000
11/06/20 09:43:49 7.2298 7.21 7.25 9,600
11/06/20 09:38:12 7.40 7.41 7.45 5,000
11/06/20 09:37:09 7.46 7.46 7.51 6,000
11/06/20 09:34:42 7.50 7.51 7.61 5,500
11/06/20 09:31:12 7.4301 7.43 7.54 7,500
11/06/20 09:30:00 7.56 7.31 7.57 43,800
11/06/20 08:00:07 7.60 7.50 7.60 6,500
11/06/20 08:00:01 7.60 7.50 7.60 7,500
11/05/20 16:52:23 7.58 7.42 7.50 8,400
11/05/20 16:00:00 7.58 7.58 7.59 32,300
11/05/20 15:59:40 7.59 7.58 7.59 9,100
11/05/20 15:51:44 7.60 7.54 7.55 5,700
11/05/20 15:51:44 7.60 7.54 7.55 7,300
11/05/20 15:51:25 7.54 7.53 7.54 7,000
11/05/20 15:49:17 7.50 7.49 7.50 5,000
11/05/20 15:44:09 7.41 7.41 7.42 6,800
11/05/20 15:35:05 7.323 7.32 7.35 7,300
11/05/20 15:17:45 7.21 7.20 7.22 5,000
11/05/20 15:05:36 7.2829 7.27 7.29 5,000
11/05/20 15:05:14 7.25 7.23 7.25 13,200
11/05/20 14:54:05 7.1578 7.15 7.16 7,600
11/05/20 14:10:52 7.05 7.00 7.05 8,400
11/05/20 14:09:48 7.00 6.99 7.00 7,700
11/05/20 14:06:29 6.95 6.95 6.98 8,100
11/05/20 14:01:02 6.9899 6.95 6.99 5,000
11/05/20 13:35:00 6.945 6.93 6.96 5,000
11/05/20 13:20:28 7.00 7.02 7.04 6,700
11/05/20 13:19:10 7.0399 7.01 7.04 5,000
11/05/20 13:18:24 7.05 7.05 7.08 5,600
11/05/20 13:13:11 7.0598 7.05 7.07 5,000
11/05/20 13:03:28 7.05 7.06 7.09 6,500
11/05/20 12:54:40 7.09 7.05 7.06 5,500
11/05/20 12:50:10 7.1348 7.13 7.14 5,000
11/05/20 12:40:23 7.01 6.99 7.00 9,300
11/05/20 12:40:23 7.00 6.99 7.00 11,500
11/05/20 12:17:46 6.90 6.88 6.89 10,000
11/05/20 11:53:38 6.8387 6.82 6.87 5,000
11/05/20 11:27:56 6.63 6.62 6.64 8,500
11/05/20 10:59:26 6.75 6.72 6.75 5,600
11/05/20 10:59:25 6.73 6.70 6.73 7,800
11/05/20 10:56:02 6.78 6.76 6.78 5,000
11/05/20 10:53:50 6.77 6.76 6.77 10,000
11/05/20 10:22:37 6.6177 6.60 6.62 5,000
11/05/20 09:30:01 6.45 6.42 6.45 16,000
11/04/20 16:00:00 6.34 6.34 6.35 28,700
11/04/20 15:59:31 6.35 6.34 6.35 5,500
11/04/20 15:58:24 6.33 6.32 6.33 9,300
11/04/20 15:46:59 6.345 6.34 6.35 5,000
11/04/20 15:43:42 6.345 6.34 6.35 5,000
11/04/20 15:35:26 6.321 6.31 6.33 5,500
11/04/20 15:27:16 6.40 6.36 6.40 10,000
11/04/20 15:27:14 6.35 6.35 6.40 5,000
11/04/20 15:07:11 6.3498 6.33 6.35 5,000
11/04/20 15:00:05 6.40 6.32 6.34 6,900
11/04/20 15:00:05 6.3799 6.32 6.34 5,300
11/04/20 14:41:25 6.28 6.28 6.30 7,000
11/04/20 13:45:03 6.32 6.34 6.35 9,600
11/04/20 13:28:51 6.42 6.38 6.42 8,200
11/04/20 13:25:05 6.39 6.39 6.42 9,300
11/04/20 13:21:46 6.33 6.31 6.35 5,000
11/04/20 13:21:25 6.315 6.30 6.33 5,000
11/04/20 13:20:27 6.3362 6.31 6.35 5,000
11/04/20 12:58:43 6.34 6.32 6.34 5,000
11/04/20 12:56:29 6.35 6.35 6.37 5,000
11/04/20 12:41:03 6.37 6.41 6.44 6,700
11/04/20 12:27:21 6.535 6.52 6.55 5,000
11/04/20 12:22:12 6.601 6.61 6.65 13,700
11/04/20 11:36:16 6.42 6.43 6.44 5,200
11/04/20 11:34:42 6.35 6.34 6.35 5,800
11/04/20 10:57:02 6.28 6.23 6.28 18,400
11/04/20 10:53:10 6.25 6.12 6.14 23,500
11/04/20 10:27:43 6.1875 6.15 6.19 6,700
11/04/20 10:03:57 6.25 6.23 6.25 28,000
11/04/20 10:03:57 6.25 6.23 6.25 12,000
11/04/20 09:45:16 6.14 6.10 6.14 11,600
11/04/20 09:33:31 6.19 6.16 6.19 23,600
11/04/20 09:30:00 6.09 6.08 6.09 12,900
11/03/20 16:00:00 6.07 6.06 6.07 27,500
11/03/20 15:54:02 6.07 6.06 6.07 6,500
11/03/20 15:54:02 6.07 6.06 6.07 7,300
11/03/20 15:50:51 6.05 6.03 6.04 5,000
11/03/20 15:49:54 6.03 6.01 6.03 6,900
11/03/20 15:45:05 6.025 6.04 6.05 6,362
11/03/20 15:37:06 5.99 6.01 6.03 11,500
11/03/20 15:29:30 6.05 6.04 6.05 8,800
11/03/20 15:29:30 6.05 6.04 6.05 8,800
11/03/20 15:28:22 6.02 6.01 6.02 14,600
11/03/20 15:28:22 6.02 6.01 6.02 15,300
11/03/20 15:20:12 6.01 6.04 6.05 5,000
11/03/20 14:59:06 5.95 5.92 5.93 7,000
11/03/20 14:59:06 5.95 5.92 5.93 6,400
11/03/20 14:59:06 5.95 5.92 5.93 5,000
11/03/20 13:39:56 5.8311 5.83 5.85 5,000
11/03/20 11:52:48 5.80 5.81 5.83 5,400
11/03/20 11:42:47 5.82 5.83 5.85 8,600
11/03/20 11:35:22 5.8018 5.79 5.81 5,000
11/03/20 11:05:56 5.71 5.68 5.71 20,000
11/03/20 10:44:09 5.72 5.66 5.68 8,400
11/03/20 10:09:04 5.715 5.70 5.73 7,000
11/03/20 09:30:00 5.74 5.65 5.73 7,900
11/02/20 16:00:00 5.71 5.69 5.71 22,700
11/02/20 15:36:20 5.66 5.65 5.67 5,600
11/02/20 15:05:06 5.6278 5.60 5.63 6,000
11/02/20 13:58:47 5.669 5.66 5.68 5,000
11/02/20 12:49:10 5.665 5.66 5.67 5,200
11/02/20 11:42:30 5.595 5.57 5.59 8,400
11/02/20 11:42:30 5.5899 5.57 5.59 5,000
11/02/20 11:37:05 5.65 5.65 5.66 5,100
11/02/20 11:16:56 5.68 5.70 5.71 7,500
11/02/20 11:09:48 5.76 5.74 5.76 8,300
11/02/20 11:06:30 5.7633 5.76 5.77 5,000
11/02/20 10:53:46 5.77 5.75 5.77 30,500
11/02/20 10:22:03 5.75 5.75 5.78 5,000
11/02/20 10:22:03 5.7503 5.75 5.78 5,000
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
Link back for September:
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=159252238
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
11/11/20 16:00:00 5.25 5.24 5.25 27,400
11/10/20 16:00:00 5.42 5.41 5.42 31,100
11/10/20 09:30:01 5.05 5.00 5.15 27,364
11/10/20 09:30:01 5.05 4.91 5.15 27,300
11/09/20 16:00:00 4.91 4.90 4.91 32,400
11/09/20 09:30:00 5.66 5.61 5.65 65,300
11/06/20 16:00:00 4.91 4.90 4.91 48,200
11/06/20 12:12:00 5.04 5.18 5.20 27,500
11/06/20 12:06:58 5.295 5.53 5.57 97,600
11/06/20 12:01:36 5.96 6.01 6.03 41,900
11/06/20 11:15:48 6.85 6.90 6.92 28,100
11/06/20 09:30:00 7.56 7.31 7.57 43,800
11/04/20 10:03:57 6.25 6.23 6.25 28,000
11/03/20 16:00:00 6.07 6.06 6.07 27,500
11/02/20 10:53:46 5.77 5.75 5.77 30,500
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
