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
01/15/21 11:46:16 5.80 5.81 5.82 7,000
01/15/21 11:27:23 5.793 5.78 5.81 5,000
01/15/21 11:09:51 5.7951 5.77 5.82 5,000
01/15/21 10:48:28 5.80 5.80 5.82 5,800
01/15/21 10:28:27 5.7744 5.75 5.78 5,000
01/15/21 10:10:21 5.80 5.80 5.81 12,200
01/15/21 10:06:40 5.9183 5.90 5.92 5,000
01/15/21 10:01:33 6.00 5.96 6.00 5,000
01/15/21 09:51:24 6.11 6.08 6.12 9,000
01/15/21 09:45:30 6.12 6.16 6.20 6,100
01/15/21 09:40:26 6.20 6.13 6.18 7,200
01/15/21 09:30:01 5.97 6.04 6.08 23,600
01/14/21 16:00:01 5.92 5.91 5.92 31,200
01/14/21 15:54:41 5.9199 5.91 5.93 5,000
01/14/21 15:54:41 5.9105 5.91 5.93 5,557
01/14/21 13:45:38 5.9902 5.98 6.00 5,000
01/14/21 13:18:17 5.91 5.90 5.93 5,600
01/14/21 13:14:05 5.90 5.88 5.89 16,000
01/14/21 11:55:27 6.0101 6.01 6.02 5,000
01/14/21 11:37:53 5.98 6.03 6.05 5,400
01/14/21 11:32:58 6.0418 6.03 6.07 7,700
01/14/21 11:21:27 6.02 6.02 6.05 7,900
01/14/21 10:28:35 5.98 5.95 5.98 10,000
01/14/21 10:28:35 5.98 5.95 5.98 7,300
01/14/21 10:04:39 5.92 5.90 5.92 5,400
01/14/21 09:57:50 5.8424 5.79 5.87 5,000
01/14/21 09:53:58 5.8219 5.82 5.85 5,000
01/14/21 09:39:09 5.705 5.67 5.71 5,700
01/14/21 09:30:01 5.64 5.63 5.74 5,200
01/13/21 16:00:16 5.63 5.56 5.66 12,100
01/13/21 16:00:00 5.63 5.64 5.65 25,700
01/13/21 15:56:20 5.6399 5.62 5.64 5,000
01/13/21 15:48:38 5.67 5.65 5.66 12,400
01/13/21 15:44:52 5.66 5.65 5.67 13,000
01/13/21 14:43:41 5.6101 5.61 5.64 5,000
01/13/21 14:11:04 5.66 5.66 5.68 8,900
01/13/21 14:08:28 5.66 5.66 5.68 7,900
01/13/21 13:51:42 5.70 5.68 5.70 14,000
01/13/21 13:37:57 5.76 5.73 5.75 5,000
01/13/21 13:29:40 5.7264 5.70 5.74 5,000
01/13/21 12:44:30 5.69 5.68 5.70 5,000
01/13/21 12:30:23 5.70 5.68 5.69 18,500
01/13/21 12:20:12 5.63 5.62 5.65 5,900
01/13/21 11:42:57 5.5468 5.52 5.56 9,600
01/13/21 10:21:56 5.57 5.53 5.57 5,000
01/13/21 09:58:37 5.51 5.51 5.53 5,000
01/12/21 16:00:01 5.53 5.54 5.55 21,100
01/12/21 15:28:21 5.53 5.52 5.54 6,000
01/12/21 15:21:31 5.50 5.50 5.53 5,000
01/12/21 15:06:22 5.50 5.47 5.49 10,000
01/12/21 12:07:06 5.51 5.53 5.55 6,000
01/12/21 09:50:06 5.58 5.57 5.58 7,200
01/12/21 09:30:01 5.55 5.50 5.56 7,400
01/11/21 16:00:00 5.60 5.59 5.60 15,300
01/11/21 15:37:53 5.55 5.55 5.57 5,000
01/11/21 15:36:55 5.55 5.55 5.57 30,000
01/11/21 14:03:28 5.6501 5.65 5.67 5,000
01/11/21 13:40:25 5.6299 5.60 5.63 5,000
01/11/21 10:08:24 5.58 5.56 5.59 5,600
01/11/21 10:05:18 5.5617 5.55 5.58 5,000
01/11/21 09:53:20 5.53 5.58 5.62 6,500
01/11/21 09:44:56 5.51 5.56 5.60 7,300
01/11/21 09:35:45 5.6699 5.61 5.67 5,000
01/11/21 09:30:14 5.65 5.65 5.72 5,000
01/11/21 09:30:12 5.70 5.70 5.75 7,500
01/11/21 09:30:00 5.70 5.55 5.69 12,200
01/08/21 16:00:00 5.64 5.63 5.64 15,600
01/08/21 15:22:50 5.6399 5.62 5.64 5,500
01/08/21 14:48:00 5.6406 5.64 5.65 5,000
01/08/21 13:20:33 5.58 5.56 5.60 5,000
01/08/21 09:53:39 5.70 5.68 5.70 8,000
01/08/21 09:53:39 5.70 5.68 5.70 5,000
01/08/21 09:39:38 5.65 5.60 5.65 5,000
01/08/21 09:33:28 5.57 5.57 5.64 10,000
01/07/21 16:00:01 5.58 5.58 5.59 18,700
01/07/21 15:01:22 5.54 5.55 5.58 14,900
01/07/21 14:51:56 5.5699 5.55 5.57 5,000
01/07/21 14:49:15 5.55 5.54 5.57 5,000
01/07/21 11:40:26 5.49 5.47 5.51 7,000
01/07/21 10:20:05 5.4001 5.40 5.46 5,000
01/07/21 10:10:40 5.47 5.40 5.47 6,200
01/07/21 10:07:53 5.435 5.40 5.47 6,000
01/07/21 10:01:03 5.4709 5.45 5.50 5,000
01/07/21 09:59:14 5.50 5.46 5.54 5,000
01/07/21 09:58:18 5.49 5.46 5.52 5,000
01/07/21 09:37:11 5.50 5.46 5.50 9,700
01/06/21 16:00:01 5.46 5.42 5.46 54,900
01/06/21 16:00:00 5.4569 5.42 5.46 54,354
01/06/21 15:59:31 5.42 5.45 5.46 8,100
01/06/21 15:23:32 5.3901 5.39 5.42 5,000
01/06/21 15:03:51 5.30 5.33 5.36 9,600
01/06/21 14:48:16 5.27 5.31 5.32 6,200
01/06/21 14:32:13 5.3701 5.37 5.39 5,000
01/06/21 14:29:57 5.37 5.38 5.40 6,000
01/06/21 12:53:59 5.50 5.50 5.53 15,000
01/06/21 11:28:07 5.50 5.47 5.49 5,000
01/06/21 11:04:33 5.52 5.49 5.51 5,600
01/06/21 10:52:19 5.4701 5.47 5.48 5,000
01/06/21 10:41:35 5.49 5.47 5.49 9,600
01/06/21 10:32:29 5.4501 5.45 5.46 5,000
01/06/21 10:24:28 5.4648 5.45 5.48 5,000
01/06/21 10:14:55 5.44 5.42 5.44 8,000
01/06/21 10:07:05 5.40 5.34 5.36 5,000
01/06/21 10:07:05 5.40 5.34 5.36 5,000
01/06/21 09:42:40 5.19 5.23 5.26 8,300
01/06/21 09:30:00 5.17 5.15 5.25 13,500
01/05/21 17:14:03 5.17 5.20 5.22 49,500
01/05/21 16:00:10 5.17 5.16 5.29 17,100
01/05/21 16:00:00 5.17 5.17 5.18 33,800
01/05/21 15:48:51 5.20 5.15 5.17 7,000
01/05/21 15:25:36 5.15 5.14 5.16 5,000
01/05/21 14:42:53 5.14 5.15 5.16 8,900
01/05/21 14:09:32 5.1302 5.13 5.15 5,000
01/05/21 13:51:43 5.1501 5.15 5.18 5,000
01/05/21 10:59:06 5.1526 5.15 5.18 5,000
01/05/21 10:44:37 5.15 5.15 5.17 6,900
01/05/21 09:48:04 5.29 5.25 5.29 5,600
01/05/21 09:31:37 5.2309 5.23 5.28 5,000
01/05/21 09:30:00 5.27 5.23 5.28 9,411
01/05/21 09:30:00 5.28 5.19 5.28 8,100
01/04/21 16:00:01 5.29 5.26 5.30 40,200
01/04/21 16:00:01 5.30 5.29 5.30 40,019
01/04/21 14:49:51 5.2301 5.23 5.24 5,000
01/04/21 14:37:39 5.24 5.23 5.24 5,000
01/04/21 11:58:15 5.22 5.22 5.24 5,000
01/04/21 11:45:58 5.245 5.23 5.26 7,500
01/04/21 11:02:29 5.2196 5.19 5.22 5,000
01/04/21 10:44:56 5.25 5.25 5.28 5,000
01/04/21 09:43:11 5.33 5.30 5.34 22,400
01/04/21 09:40:34 5.319 5.28 5.31 5,566
01/04/21 09:30:00 5.45 5.45 5.46 12,900
12/31/20 16:00:00 5.40 5.40 5.41 242,500
12/31/20 13:20:34 5.50 5.50 5.51 5,000
12/31/20 13:09:10 5.5399 5.51 5.54 5,000
12/31/20 13:01:28 5.5399 5.51 5.54 6,300
12/31/20 12:52:30 5.5501 5.55 5.56 5,000
12/31/20 12:30:38 5.5699 5.56 5.57 5,000
12/31/20 11:37:17 5.58 5.58 5.60 10,000
12/31/20 11:27:55 5.6209 5.62 5.66 5,000
12/31/20 10:59:16 5.621 5.60 5.63 6,600
12/31/20 10:51:56 5.65 5.62 5.65 7,600
12/31/20 10:49:12 5.61 5.58 5.60 8,500
12/31/20 10:43:45 5.56 5.55 5.56 10,000
12/31/20 09:30:01 5.43 5.40 5.50 10,700
12/30/20 17:17:28 5.49 5.50 5.52 31,400
12/30/20 16:00:00 5.49 5.48 5.49 14,300
12/30/20 15:12:38 5.4554 5.45 5.46 5,000
12/30/20 15:08:00 5.4432 5.44 5.45 5,000
12/30/20 15:03:06 5.4599 5.45 5.46 5,000
12/30/20 13:09:03 5.489 5.48 5.50 5,000
12/30/20 12:50:36 5.40 5.40 5.41 30,000
12/30/20 12:50:36 5.40 5.40 5.41 8,600
12/30/20 12:23:15 5.44 5.50 5.51 18,400
12/30/20 11:11:57 5.465 5.46 5.47 5,000
12/30/20 11:07:17 5.48 5.48 5.50 6,300
12/30/20 11:07:17 5.4801 5.48 5.50 6,300
12/30/20 10:58:10 5.47 5.45 5.47 5,000
12/30/20 10:53:24 5.50 5.51 5.53 10,000
12/30/20 10:02:23 5.5599 5.52 5.56 5,000
12/30/20 09:45:00 5.6221 5.61 5.64 5,000
12/30/20 09:32:52 5.68 5.65 5.68 6,600
12/30/20 09:31:46 5.60 5.58 5.64 6,900
12/30/20 09:30:01 5.60 5.62 5.70 8,600
12/29/20 16:00:00 5.51 5.50 5.51 32,400
12/29/20 15:48:05 5.50 5.49 5.50 5,900
12/29/20 15:47:29 5.4899 5.48 5.49 5,400
12/29/20 15:31:08 5.47 5.43 5.45 5,900
12/29/20 15:26:47 5.45 5.43 5.44 6,600
12/29/20 14:18:41 5.4499 5.42 5.45 5,000
12/29/20 14:14:05 5.3953 5.40 5.43 5,500
12/29/20 13:45:27 5.4599 5.42 5.46 5,000
12/29/20 13:39:14 5.45 5.44 5.45 6,000
12/29/20 13:31:09 5.45 5.47 5.50 7,100
12/29/20 13:02:53 5.4499 5.44 5.45 5,000
12/29/20 12:42:27 5.41 5.45 5.47 6,600
12/29/20 11:25:57 5.51 5.48 5.51 6,900
12/29/20 11:25:57 5.5099 5.48 5.51 6,900
12/29/20 11:23:53 5.4999 5.48 5.50 6,100
12/29/20 11:22:01 5.5099 5.48 5.51 7,000
12/29/20 11:07:21 5.41 5.47 5.50 6,900
12/29/20 10:40:40 5.50 5.47 5.48 10,600
12/29/20 10:37:16 5.43 5.43 5.44 8,200
12/29/20 10:37:16 5.43 5.43 5.44 11,700
12/29/20 10:32:28 5.37 5.33 5.37 12,500
12/29/20 10:32:28 5.37 5.33 5.37 7,600
12/29/20 10:24:50 5.30 5.28 5.30 7,000
12/29/20 10:24:33 5.30 5.35 5.37 5,500
12/29/20 10:16:32 5.28 5.27 5.28 5,400
12/29/20 10:11:07 5.3412 5.35 5.37 7,100
12/29/20 10:10:15 5.35 5.35 5.37 5,000
12/29/20 10:06:01 5.3901 5.39 5.42 9,000
12/29/20 09:47:20 5.49 5.51 5.54 5,000
12/29/20 09:31:58 5.60 5.52 5.59 5,200
12/29/20 09:30:12 5.50 5.50 5.59 5,300
12/29/20 09:30:01 5.60 5.55 5.60 14,600
12/28/20 16:00:00 5.625 5.62 5.63 22,700
12/28/20 15:50:00 5.68 5.68 5.69 5,512
12/28/20 15:10:26 5.68 5.62 5.66 5,100
12/28/20 15:10:26 5.68 5.62 5.66 5,100
12/28/20 14:35:12 5.7097 5.70 5.72 5,500
12/28/20 14:29:15 5.67 5.65 5.67 5,000
12/28/20 14:22:33 5.615 5.59 5.64 5,000
12/28/20 14:21:03 5.61 5.56 5.59 15,000
12/28/20 13:32:42 5.535 5.52 5.55 112,000
12/28/20 13:31:49 5.52 5.51 5.53 250,000
12/28/20 13:31:20 5.505 5.50 5.51 250,000
12/28/20 13:20:55 5.5301 5.53 5.56 5,000
12/28/20 13:11:25 5.5405 5.54 5.56 5,000
12/28/20 13:11:25 5.5405 5.54 5.56 5,000
12/28/20 12:55:20 5.55 5.56 5.59 5,000
12/28/20 10:12:25 5.62 5.61 5.67 5,200
12/28/20 10:09:02 5.65 5.67 5.70 7,000
12/28/20 09:50:08 5.75 5.76 5.77 8,000
12/28/20 09:50:08 5.75 5.76 5.77 5,000
12/28/20 09:50:08 5.75 5.76 5.77 5,000
12/28/20 09:38:00 5.829 5.80 5.87 5,000
12/28/20 09:33:41 5.9484 5.89 5.95 5,500
12/28/20 09:32:10 6.00 5.95 6.00 6,700
12/28/20 09:30:01 5.95 5.95 5.98 18,517
12/28/20 09:30:01 5.97 5.79 5.95 18,000
12/24/20 13:00:00 5.75 5.71 5.76 13,500
12/24/20 12:50:37 5.75 5.75 5.76 5,300
12/24/20 12:42:22 5.715 5.71 5.72 5,000
12/24/20 12:37:48 5.6899 5.66 5.69 5,000
12/24/20 12:05:57 5.75 5.75 5.78 6,400
12/24/20 10:13:02 5.80 5.76 5.79 7,800
12/24/20 10:13:02 5.80 5.76 5.79 7,800
12/24/20 09:30:01 6.02 5.80 6.00 42,200
12/23/20 16:41:57 5.85 5.85 5.90 6,600
12/23/20 16:41:57 5.85 5.85 5.90 6,600
12/23/20 16:00:00 5.85 5.83 5.84 25,600
12/23/20 15:58:45 5.8499 5.84 5.85 7,700
12/23/20 15:19:10 5.8099 5.80 5.81 5,000
12/23/20 14:37:53 5.82 5.82 5.84 8,000
12/23/20 14:15:30 5.82 5.88 5.90 14,200
12/23/20 12:49:10 5.88 5.88 5.90 6,000
12/23/20 12:35:44 5.85 5.86 5.90 5,000
12/23/20 11:09:02 6.00 6.01 6.03 5,100
12/23/20 10:59:57 6.0493 6.04 6.10 5,700
12/23/20 10:44:16 6.0299 6.01 6.03 5,000
12/23/20 10:43:42 6.015 6.00 6.03 5,000
12/23/20 10:30:39 5.9752 5.96 6.03 5,000
12/23/20 10:30:32 5.97 5.98 6.03 7,700
12/23/20 09:54:09 5.99 5.99 6.03 5,000
12/23/20 09:30:01 6.11 6.12 6.20 9,000
12/22/20 16:00:09 6.04 6.00 6.05 5,300
12/22/20 16:00:00 6.04 6.04 6.05 35,500
12/22/20 15:51:22 6.09 6.06 6.09 10,000
12/22/20 15:26:47 6.16 6.16 6.19 14,800
12/22/20 15:22:40 6.1319 6.15 6.18 5,500
12/22/20 15:21:31 6.19 6.19 6.21 6,000
12/22/20 15:14:26 6.07 6.07 6.11 6,700
12/22/20 14:49:02 6.0601 6.06 6.11 5,800
12/22/20 14:33:01 6.03 6.01 6.05 5,800
12/22/20 14:03:53 6.09 6.04 6.06 8,100
12/22/20 13:52:26 6.0499 6.04 6.05 9,000
12/22/20 13:46:14 6.00 6.00 6.01 5,000
12/22/20 13:33:33 6.01 6.02 6.03 6,000
12/22/20 13:22:54 6.09 6.09 6.11 7,200
12/22/20 12:00:51 6.1501 6.15 6.18 5,000
12/22/20 11:51:56 6.0948 6.07 6.12 7,700
12/22/20 11:49:09 6.0779 6.03 6.08 5,000
12/22/20 11:48:32 6.065 6.05 6.08 5,000
12/22/20 10:45:07 6.24 6.23 6.25 5,000
12/22/20 10:29:18 6.24 6.24 6.29 9,600
12/22/20 10:18:01 6.29 6.27 6.31 7,000
12/22/20 10:15:00 6.28 6.39 6.45 5,500
12/22/20 09:56:25 6.60 6.56 6.61 6,700
12/22/20 09:41:27 6.59 6.52 6.58 9,600
12/22/20 09:30:00 6.50 6.42 6.49 9,800
12/21/20 17:01:53 6.49 6.49 6.56 9,900
12/21/20 16:00:00 6.49 6.47 6.49 34,500
12/21/20 15:22:46 6.50 6.49 6.50 9,200
12/21/20 14:27:43 6.49 6.53 6.55 6,600
12/21/20 13:37:06 6.45 6.43 6.44 5,900
12/21/20 12:56:42 6.3629 6.35 6.37 5,000
12/21/20 12:49:55 6.3999 6.35 6.40 9,800
12/21/20 12:49:55 6.37 6.35 6.40 9,800
12/21/20 12:23:57 6.33 6.32 6.33 5,000
12/21/20 12:20:25 6.3499 6.30 6.35 5,900
12/21/20 12:00:28 6.3999 6.37 6.40 8,600
12/21/20 11:51:30 6.3201 6.32 6.34 5,000
12/21/20 11:35:11 6.42 6.39 6.42 6,000
12/21/20 11:26:34 6.40 6.40 6.43 6,000
12/21/20 10:40:31 6.5231 6.51 6.55 5,000
12/21/20 10:40:15 6.53 6.53 6.55 5,000
12/21/20 10:40:05 6.5331 6.52 6.55 5,000
12/21/20 10:39:29 6.50 6.45 6.48 10,800
12/21/20 10:29:26 6.4145 6.41 6.44 8,000
12/21/20 09:58:07 6.25 6.18 6.24 7,000
12/21/20 09:35:51 6.03 6.01 6.12 5,000
12/21/20 09:32:18 6.01 6.03 6.11 8,300
12/21/20 09:32:09 6.0501 6.05 6.20 5,000
12/21/20 09:31:45 6.10 6.10 6.26 5,400
12/21/20 09:30:00 6.05 6.00 6.33 20,200
12/18/20 16:00:01 6.05 6.06 6.09 123,400
12/18/20 15:59:57 6.09 6.06 6.09 6,000
12/18/20 15:59:57 6.06 6.06 6.09 10,100
12/18/20 15:53:57 6.123 6.12 6.13 5,000
12/18/20 15:53:28 6.1108 6.11 6.12 5,000
12/18/20 15:51:07 6.10 6.13 6.14 6,100
12/18/20 15:48:04 6.10 6.09 6.10 7,200
12/18/20 15:42:18 6.0801 6.08 6.09 5,000
12/18/20 15:27:37 6.14 6.13 6.15 5,000
12/18/20 15:20:43 6.17 6.17 6.18 7,000
12/18/20 15:06:28 6.20 6.20 6.22 5,000
12/18/20 14:48:13 6.26 6.26 6.28 7,300
12/18/20 14:10:57 6.28 6.27 6.28 6,100
12/18/20 14:10:52 6.28 6.22 6.25 6,700
12/18/20 13:31:21 6.24 6.31 6.32 12,800
12/18/20 12:56:34 6.24 6.16 6.19 7,700
12/18/20 12:56:16 6.14 6.14 6.17 10,800
12/18/20 12:55:18 6.14 6.13 6.14 8,500
12/18/20 11:47:35 6.19 6.19 6.21 11,900
12/18/20 11:46:57 6.1904 6.19 6.21 15,000
12/18/20 11:31:17 6.2301 6.23 6.25 5,000
12/18/20 11:26:46 6.25 6.25 6.26 5,000
12/18/20 10:31:49 6.32 6.34 6.36 5,200
12/18/20 09:47:47 6.3212 6.32 6.35 5,000
12/18/20 09:36:21 6.34 6.33 6.37 5,100
12/18/20 09:30:01 6.44 6.41 6.44 122,900
12/18/20 08:52:23 6.2001 6.20 6.45 7,000
12/17/20 16:00:04 6.39 6.39 6.42 6,600
12/17/20 16:00:00 6.39 6.39 6.40 31,800
12/17/20 15:21:14 6.455 6.45 6.46 6,000
12/17/20 15:19:16 6.445 6.42 6.45 6,000
12/17/20 14:49:36 6.40 6.36 6.39 8,300
12/17/20 14:38:09 6.39 6.35 6.38 12,800
12/17/20 14:27:05 6.305 6.29 6.32 5,000
12/17/20 14:20:29 6.25 6.23 6.24 5,000
12/17/20 14:20:29 6.24 6.23 6.24 16,000
12/17/20 14:20:23 6.2396 6.21 6.24 10,000
12/17/20 14:19:41 6.2393 6.21 6.24 5,000
12/17/20 14:19:31 6.2393 6.21 6.24 5,000
12/17/20 14:19:22 6.2393 6.21 6.24 5,000
12/17/20 14:18:48 6.24 6.21 6.24 5,000
12/17/20 13:49:19 6.2397 6.22 6.24 8,000
12/17/20 13:42:11 6.18 6.15 6.18 5,000
12/17/20 13:41:38 6.18 6.15 6.18 5,000
12/17/20 13:40:56 6.18 6.15 6.20 5,000
12/17/20 11:49:12 6.1399 6.12 6.14 5,100
12/17/20 11:31:57 6.20 6.17 6.20 6,000
12/17/20 10:40:08 5.99 5.99 6.00 5,000
12/17/20 10:25:40 6.05 6.04 6.07 5,900
12/17/20 10:05:38 5.92 5.91 5.92 8,000
12/17/20 09:59:59 5.845 5.82 5.87 6,000
12/17/20 09:45:29 5.89 5.88 5.94 5,000
12/17/20 09:30:00 5.77 5.66 5.77 6,300
12/16/20 16:00:00 5.80 5.80 5.82 48,300
12/16/20 14:04:57 5.82 5.82 5.85 7,000
12/16/20 14:01:41 5.8001 5.80 5.85 5,000
12/16/20 13:54:48 5.85 5.85 5.86 5,000
12/16/20 13:50:13 5.8517 5.83 5.86 5,000
12/16/20 13:47:20 5.8799 5.85 5.88 5,000
12/16/20 13:43:43 5.85 5.83 5.85 7,900
12/16/20 13:41:02 5.82 5.80 5.82 7,700
12/16/20 12:32:13 5.78 5.76 5.77 5,200
12/16/20 12:08:06 5.6684 5.65 5.68 9,000
12/16/20 11:35:37 5.62 5.63 5.65 5,700
12/16/20 10:53:53 5.71 5.80 5.83 13,000
12/16/20 10:53:53 5.7002 5.80 5.83 5,700
12/16/20 10:53:53 5.70 5.80 5.83 5,100
12/16/20 10:53:53 5.70 5.80 5.83 5,100
12/16/20 10:53:53 5.7102 5.80 5.83 20,000
12/16/20 10:53:53 5.76 5.80 5.83 18,700
12/16/20 10:48:13 5.67 5.66 5.70 6,700
12/16/20 10:42:24 5.67 5.67 5.70 7,000
12/16/20 10:33:23 5.56 5.54 5.58 7,000
12/16/20 10:33:23 5.55 5.54 5.58 6,000
12/16/20 10:29:55 5.85 5.59 5.78 60,800
12/16/20 10:29:38 5.46 5.45 5.48 5,200
12/16/20 10:29:26 5.48 5.43 5.45 5,700
12/16/20 10:28:30 5.40 5.40 5.41 5,900
12/16/20 10:28:17 5.4001 5.40 5.43 8,000
12/16/20 10:28:12 5.40 5.40 5.43 8,000
12/16/20 10:21:40 5.4999 5.48 5.50 8,000
12/16/20 10:12:40 5.4301 5.43 5.45 5,000
12/16/20 10:09:02 5.51 5.51 5.53 6,500
12/16/20 10:08:57 5.4901 5.49 5.53 8,000
12/16/20 10:02:06 5.5486 5.52 5.55 7,400
12/16/20 10:00:53 5.55 5.52 5.54 6,000
12/16/20 09:59:51 5.45 5.45 5.47 5,800
12/16/20 09:59:30 5.45 5.45 5.48 5,400
12/16/20 09:57:32 5.49 5.48 5.50 9,900
12/16/20 09:54:04 5.51 5.50 5.53 5,000
12/16/20 09:49:37 5.45 5.46 5.48 6,900
12/16/20 09:48:54 5.55 5.53 5.57 6,500
12/16/20 09:45:08 5.56 5.53 5.56 7,200
12/16/20 09:34:31 5.77 5.77 5.80 5,500
12/16/20 09:34:15 5.80 5.80 5.84 6,000
12/16/20 09:32:48 5.89 5.88 5.93 6,400
12/16/20 09:30:00 5.95 5.90 5.99 30,800
12/15/20 19:28:24 5.93 5.93 5.95 5,000
12/15/20 16:00:11 5.99 5.77 6.00 8,800
12/15/20 16:00:00 5.99 5.98 6.00 49,000
12/15/20 15:50:00 6.00 5.99 6.00 5,755
12/15/20 15:32:54 6.03 6.01 6.02 6,700
12/15/20 15:14:52 5.98 5.98 5.99 5,100
12/15/20 14:20:49 5.96 5.95 5.97 9,200
12/15/20 14:20:49 5.96 5.95 5.97 5,000
12/15/20 14:20:34 5.96 5.95 5.96 8,100
12/15/20 14:20:34 5.96 5.95 5.96 7,200
12/15/20 14:20:23 5.96 5.95 5.96 10,200
12/15/20 14:18:10 5.95 5.95 5.96 8,700
12/15/20 14:18:10 5.95 5.95 5.96 10,000
12/15/20 13:44:18 5.94 5.92 5.94 6,700
12/15/20 13:25:56 5.96 5.95 5.96 9,300
12/15/20 13:25:56 5.96 5.95 5.96 6,700
12/15/20 13:25:53 5.96 5.94 5.95 5,700
12/15/20 13:25:45 5.96 5.95 5.96 7,900
12/15/20 13:25:45 5.96 5.95 5.96 7,300
12/15/20 13:24:52 5.91 5.91 5.92 7,800
12/15/20 13:24:52 5.91 5.91 5.92 9,600
12/15/20 13:24:09 5.92 5.91 5.93 10,500
12/15/20 13:24:09 5.92 5.91 5.93 5,500
12/15/20 12:56:15 5.92 5.92 5.93 5,700
12/15/20 12:56:15 5.92 5.92 5.93 5,600
12/15/20 12:55:58 5.92 5.92 5.93 7,500
12/15/20 12:54:47 6.00 5.99 6.00 5,800
12/15/20 12:54:40 6.00 5.99 6.00 8,000
12/15/20 12:39:09 5.9001 5.90 5.92 5,000
12/15/20 12:08:59 5.97 5.91 5.94 7,700
12/15/20 12:07:38 5.94 5.93 5.94 7,200
12/15/20 12:07:24 5.90 5.90 5.92 7,500
12/15/20 11:58:48 6.05 6.04 6.05 7,500
12/15/20 11:58:48 6.05 6.04 6.05 7,600
12/15/20 11:58:48 6.05 6.04 6.05 21,400
12/15/20 11:58:45 5.99 5.96 5.98 5,000
12/15/20 11:50:47 5.915 5.90 5.93 5,000
12/15/20 11:22:52 5.8199 5.79 5.82 9,800
12/15/20 11:18:38 5.80 5.82 5.86 9,300
12/15/20 11:18:38 5.83 5.82 5.86 5,000
12/15/20 11:12:33 5.8953 5.87 5.91 5,000
12/15/20 11:10:40 5.8666 5.86 5.88 5,000
12/15/20 11:09:32 5.86 5.87 5.88 8,000
12/15/20 11:08:36 5.91 5.89 5.91 10,000
12/15/20 11:06:59 5.89 5.91 5.92 5,100
12/15/20 11:06:02 5.92 5.94 5.96 8,400
12/15/20 11:06:02 5.92 5.94 5.96 6,800
12/15/20 11:00:51 6.025 6.02 6.03 5,000
12/15/20 10:59:44 5.99 6.03 6.04 8,900
12/15/20 10:57:09 6.1001 6.10 6.12 6,200
12/15/20 10:56:04 6.145 6.14 6.15 5,000
12/15/20 10:52:21 6.09 6.08 6.10 5,000
12/15/20 10:49:43 6.0828 6.07 6.10 5,300
12/15/20 10:47:23 6.075 6.07 6.08 5,000
12/15/20 10:45:00 6.12 6.06 6.07 20,300
12/15/20 10:44:12 6.13 6.10 6.13 5,000
12/15/20 10:43:35 6.0935 6.09 6.14 5,400
12/15/20 10:40:26 6.18 6.15 6.16 7,300
12/15/20 10:36:32 6.25 6.25 6.26 11,500
12/15/20 10:36:31 6.2502 6.25 6.26 5,000
12/15/20 10:36:25 6.2501 6.25 6.26 9,800
12/15/20 10:36:23 6.2501 6.25 6.27 5,000
12/15/20 10:36:22 6.27 6.25 6.27 5,000
12/15/20 10:36:14 6.2497 6.23 6.25 5,000
12/15/20 10:35:33 6.18 6.16 6.17 6,000
12/15/20 10:34:47 6.1801 6.20 6.23 5,800
12/15/20 10:34:16 6.25 6.18 6.22 6,200
12/15/20 10:33:57 6.1984 6.16 6.20 5,800
12/15/20 10:33:09 6.10 6.20 6.24 18,500
12/15/20 10:33:07 6.23 6.24 6.25 8,800
12/15/20 10:31:18 6.20 6.15 6.16 7,800
12/15/20 10:31:08 6.1301 6.13 6.15 5,000
12/15/20 10:30:08 6.10 6.10 6.11 8,000
12/15/20 10:24:55 5.95 5.94 5.95 39,200
12/15/20 10:22:50 5.97 5.97 5.99 6,800
12/15/20 10:22:15 6.0284 6.01 6.05 6,400
12/15/20 10:21:58 6.00 6.02 6.06 8,100
12/15/20 10:21:18 6.00 5.97 6.00 5,000
12/15/20 10:20:32 6.0595 6.05 6.08 5,600
12/15/20 10:19:46 6.075 6.06 6.09 6,000
12/15/20 10:19:43 6.0798 6.06 6.07 5,000
12/15/20 10:19:17 6.1101 6.11 6.14 5,000
12/15/20 10:18:29 6.04 5.99 6.04 6,600
12/15/20 10:16:42 6.021 6.02 6.07 7,300
12/15/20 10:14:45 6.10 6.00 6.03 9,000
12/15/20 10:14:20 6.00 5.96 5.99 5,000
12/15/20 10:12:13 6.02 5.98 6.00 5,000
12/15/20 10:11:52 5.973 6.05 6.07 5,000
12/15/20 10:10:25 6.08 6.11 6.14 7,400
12/15/20 10:10:25 6.10 6.11 6.14 8,200
12/15/20 10:10:25 6.10 6.11 6.14 6,600
12/15/20 10:10:25 6.10 6.11 6.14 16,000
12/15/20 10:09:23 6.245 6.24 6.25 5,000
12/15/20 10:09:05 6.25 6.26 6.27 5,300
12/15/20 10:07:41 6.35 6.32 6.35 5,000
12/15/20 10:07:40 6.35 6.31 6.33 8,500
12/15/20 10:07:38 6.32 6.31 6.32 8,000
12/15/20 10:07:35 6.30 6.28 6.31 6,000
12/15/20 10:07:33 6.29 6.25 6.27 5,700
12/15/20 10:04:59 6.2399 6.23 6.25 5,000
12/15/20 10:03:09 6.23 6.20 6.23 5,000
12/15/20 10:02:47 6.2001 6.20 6.23 5,000
12/15/20 10:01:42 6.2601 6.26 6.30 7,000
12/15/20 10:01:42 6.23 6.27 6.28 5,700
12/15/20 10:01:19 6.2901 6.29 6.30 5,000
12/15/20 10:00:58 6.30 6.30 6.31 10,000
12/15/20 10:00:42 6.27 6.33 6.34 5,000
12/15/20 10:00:42 6.33 6.33 6.34 6,000
12/15/20 10:00:35 6.3298 6.32 6.33 5,000
12/15/20 10:00:35 6.33 6.32 6.33 5,000
12/15/20 10:00:23 6.29 6.28 6.29 5,800
12/15/20 09:59:39 6.2799 6.27 6.28 7,000
12/15/20 09:59:15 6.2399 6.22 6.24 5,000
12/15/20 09:56:46 6.20 6.24 6.25 8,100
12/15/20 09:56:08 6.2499 6.23 6.25 5,000
12/15/20 09:55:24 6.19 6.17 6.19 5,000
12/15/20 09:55:24 6.20 6.17 6.19 5,700
12/15/20 09:55:23 6.17 6.14 6.15 5,200
12/15/20 09:55:23 6.16 6.14 6.15 6,500
12/15/20 09:54:11 6.1029 6.10 6.11 5,000
12/15/20 09:52:18 6.112 6.11 6.13 5,000
12/15/20 09:50:01 6.15 6.15 6.17 7,000
12/15/20 09:49:40 6.1348 6.14 6.16 8,000
12/15/20 09:48:29 6.1299 6.11 6.13 5,000
12/15/20 09:48:18 6.1299 6.10 6.13 5,000
12/15/20 09:48:11 6.10 6.06 6.09 7,300
12/15/20 09:48:03 6.08 6.04 6.08 14,000
12/15/20 09:47:24 5.93 5.90 5.93 9,600
12/15/20 09:47:10 5.9199 5.90 5.93 5,000
12/15/20 09:47:05 5.87 5.85 5.87 7,900
12/15/20 09:45:19 5.87 5.85 5.87 5,900
12/15/20 09:44:44 5.8699 5.84 5.86 5,000
12/15/20 09:44:06 5.8399 5.82 5.84 8,000
12/15/20 09:39:08 5.82 5.73 5.77 6,300
12/15/20 09:39:07 5.73 5.81 5.83 23,400
12/15/20 09:36:55 5.8499 5.83 5.85 5,000
12/15/20 09:35:21 5.88 5.85 5.88 10,000
12/15/20 09:35:07 5.8452 5.83 5.87 5,000
12/15/20 09:34:32 5.824 5.82 5.86 5,000
12/15/20 09:32:51 6.0001 6.00 6.05 5,000
12/15/20 09:32:41 6.0699 6.00 6.07 10,000
12/15/20 09:32:04 6.14 6.11 6.17 5,500
12/15/20 09:31:43 6.249 6.13 6.17 5,700
12/15/20 09:31:14 6.02 6.02 6.11 5,000
12/15/20 09:30:21 6.2538 6.24 6.26 5,000
12/15/20 09:30:01 6.29 6.24 6.29 8,072
12/15/20 09:30:00 6.25 6.25 6.29 113,800
12/15/20 09:26:40 6.25 6.19 6.25 6,700
12/15/20 09:24:22 6.17 6.14 6.21 10,000
12/15/20 09:24:20 6.17 6.17 6.19 5,300
12/15/20 09:12:56 5.85 5.84 5.85 5,400
12/15/20 09:12:31 5.75 5.87 5.90 5,000
12/15/20 09:09:06 6.00 6.00 6.04 6,000
12/15/20 09:06:29 6.03 5.97 6.02 5,000
12/15/20 08:33:26 6.20 6.19 6.20 6,300
12/15/20 08:24:26 6.47 6.47 6.50 20,100
12/15/20 08:24:26 6.47 6.47 6.50 8,000
12/15/20 08:24:25 6.47 6.48 6.50 8,100
12/15/20 08:21:19 6.48 6.48 6.50 6,300
12/15/20 08:18:32 6.60 6.59 6.60 13,200
12/15/20 08:17:49 6.59 6.52 6.60 7,200
12/15/20 08:17:49 6.59 6.52 6.60 9,000
12/15/20 08:14:30 6.90 6.90 6.91 7,000
12/15/20 08:04:08 7.21 7.21 7.28 7,100
12/15/20 07:59:40 7.30 7.32 7.35 6,900
12/15/20 07:49:46 7.16 7.17 7.20 7,500
12/15/20 07:46:29 6.97 6.70 6.77 8,300
12/15/20 07:45:44 6.85 6.85 6.90 17,300
12/15/20 07:43:48 7.00 6.95 7.00 5,000
12/14/20 17:53:33 5.19 5.10 5.25 6,300
12/14/20 16:00:12* 5.19 4.95 5.35 6,200
12/14/20 16:00:01 5.19 5.18 5.21 25,900
12/14/20 15:59:19 5.20 5.19 5.20 9,000
12/14/20 15:18:29 5.2235 5.20 5.21 6,600
12/14/20 11:43:20 5.30 5.28 5.30 6,500
12/14/20 11:10:26 5.3501 5.35 5.37 5,000
12/14/20 11:08:54 5.30 5.28 5.30 11,500
12/14/20 10:28:25 5.25 5.24 5.25 7,000
12/14/20 10:27:54 5.21 5.19 5.20 5,000
no buy at open on 12/14
12/11/20 17:01:13 5.00 4.95 5.03 8,100
12/11/20 16:00:08* 5.00 4.95 5.03 6,400
12/11/20 16:00:00 5.00 5.00 5.01 14,900
12/11/20 15:38:35 4.98 4.96 4.98 13,000
12/11/20 14:37:17 4.9745 4.95 4.98 5,000
12/11/20 13:48:23 4.99 4.92 4.96 8,200
12/11/20 11:44:23 4.888 4.87 4.90 5,000
12/11/20 11:06:58 4.96 4.92 4.96 5,200
12/11/20 10:57:00 4.91 4.89 4.91 7,500
12/11/20 10:19:02 4.96 4.95 4.99 6,800
12/11/20 10:05:50 4.96 4.96 4.98 8,600
12/11/20 09:30:49 5.10 5.08 5.10 12,400
12/11/20 09:30:00 5.02 5.00 5.09 6,600
12/11/20 08:00:04 5.15 5.00 5.10 5,000
12/10/20 16:00:00 5.01 5.00 5.01 16,200
12/10/20 15:41:05 5.00 5.00 5.01 5,400
12/10/20 15:26:38 5.0194 5.01 5.02 5,000
12/10/20 15:25:41 5.02 5.01 5.02 5,000
12/10/20 15:05:22 4.94 4.93 4.94 5,000
12/10/20 14:48:12 4.95 4.95 4.96 5,000
12/10/20 11:42:53 4.955 4.95 4.96 5,000
12/10/20 11:24:53 5.04 5.04 5.05 5,000
12/10/20 10:53:52 5.01 5.00 5.02 5,000
12/10/20 10:48:47 4.95 5.00 5.02 56,900
12/10/20 10:41:00 5.07 5.07 5.09 5,400
12/10/20 10:34:33 5.02 5.00 5.03 8,700
12/10/20 10:32:52 5.05 5.05 5.07 5,000
12/10/20 10:23:49 5.0486 5.02 5.05 5,000
12/10/20 10:23:28 5.00 4.98 4.99 7,000
12/10/20 10:09:37 4.95 4.93 4.95 6,900
12/10/20 09:45:53 4.86 4.86 4.87 5,000
12/10/20 09:42:54 4.82 4.85 4.91 9,200
12/10/20 09:41:06 4.89 4.86 4.92 5,000
12/10/20 09:40:24 4.85 4.79 4.85 5,900
12/10/20 09:39:10 4.77 4.72 4.77 5,600
12/09/20 16:00:00 4.65 4.65 4.67 26,300
12/09/20 15:42:58 4.6675 4.66 4.67 5,000
12/09/20 14:50:29 4.63 4.66 4.70 8,300
12/09/20 14:37:37 4.66 4.61 4.64 5,700
12/09/20 14:32:11 4.625 4.61 4.64 8,800
12/09/20 14:16:09 4.595 4.58 4.61 5,000
12/09/20 13:55:15 4.53 4.54 4.55 6,000
12/09/20 13:46:34 4.5801 4.58 4.60 5,000
12/09/20 13:43:32 4.5651 4.56 4.57 5,000
12/09/20 10:42:06 4.65 4.70 4.72 28,200
12/09/20 10:24:30 4.63 4.75 4.78 7,300
12/09/20 10:24:30 4.64 4.75 4.78 9,100
12/09/20 10:24:30 4.70 4.75 4.78 5,000
12/09/20 09:30:01 4.84 4.71 4.85 5,400
12/08/20 16:00:05* 4.80 4.78 4.80 11,100
12/08/20 16:00:00 4.80 4.78 4.79 36,300
12/08/20 15:59:25 4.783 4.77 4.78 5,000
12/08/20 15:31:36 4.795 4.79 4.80 5,000
12/08/20 15:05:05 4.8301 4.83 4.85 6,000
12/08/20 14:47:03 4.8546 4.84 4.88 5,000
12/08/20 14:26:37 4.90 4.89 4.90 5,900
12/08/20 14:14:36 4.89 4.84 4.87 6,300
12/08/20 13:28:30 4.8355 4.83 4.84 6,000
12/08/20 13:05:32 4.8456 4.84 4.85 5,000
12/08/20 12:03:59 4.7978 4.79 4.81 5,000
12/08/20 11:03:40 4.81 4.78 4.81 5,000
12/08/20 09:54:08 4.80 4.79 4.80 5,000
12/08/20 09:41:43 4.7786 4.76 4.81 5,000
12/08/20 09:32:33 4.7545 4.75 4.80 5,000
12/08/20 09:30:13 4.7772 4.76 4.80 6,600
12/08/20 09:30:01 4.77 4.75 4.77 5,600
12/07/20 16:00:00 4.82 4.82 4.83 26,800
12/07/20 15:19:41 4.70 4.73 4.75 9,200
12/07/20 12:14:22 4.81 4.84 4.85 6,900
12/07/20 10:53:07 4.785 4.78 4.79 5,000
12/07/20 09:53:09 4.8301 4.83 4.88 5,000
12/07/20 09:50:40 4.82 4.85 4.90 5,400
12/07/20 09:30:00 4.90 4.87 4.90 10,300
12/04/20 16:00:11* 4.87 4.85 5.13 8,600
12/04/20 16:00:01 4.87 4.87 4.89 24,500
12/04/20 15:59:51 4.87 4.88 4.89 7,139
12/04/20 15:35:44 4.8799 4.87 4.88 5,000
12/04/20 14:48:17 4.8748 4.87 4.88 5,000
12/04/20 11:57:35 4.87 4.89 4.91 13,700
12/04/20 11:57:35 4.87 4.89 4.91 7,900
12/04/20 10:56:28 4.9699 4.92 4.97 5,000
12/04/20 10:54:27 4.95 4.95 4.96 6,100
12/04/20 10:49:12 4.8499 4.81 4.85 5,000
12/04/20 10:49:07 4.82 4.85 4.87 6,100
12/04/20 10:39:09 4.72 4.70 4.74 5,000
12/04/20 10:36:55 4.68 4.71 4.73 6,400
12/04/20 10:34:53 4.7331 4.71 4.75 6,000
12/04/20 10:21:09 4.5902 4.58 4.60 5,000
12/04/20 10:16:31 4.55 4.52 4.55 19,700
12/04/20 10:15:33 4.6201 4.62 4.64 5,000
12/04/20 10:14:23 4.67 4.67 4.70 8,000
12/04/20 10:09:33 4.72 4.78 4.80 10,300
12/04/20 10:03:07 4.75 4.75 4.77 5,000
12/04/20 10:00:43 4.8155 4.80 4.82 5,000
12/04/20 09:57:24 4.80 4.78 4.79 16,900
12/04/20 09:57:24 4.80 4.78 4.79 7,000
12/04/20 09:45:32 4.7701 4.77 4.81 8,900
12/04/20 09:43:29 4.84 4.77 4.84 7,000
12/04/20 09:43:05 4.8199 4.77 4.82 5,000
12/04/20 09:41:35 4.80 4.80 4.82 7,000
12/04/20 09:40:46 4.80 4.78 4.80 14,000
12/04/20 09:40:46 4.80 4.78 4.80 5,100
12/04/20 09:40:38 4.7896 4.78 4.80 7,400
12/04/20 09:38:03 4.80 4.81 4.85 5,800
12/04/20 09:38:01 4.81 4.82 4.85 15,300
12/04/20 09:35:37 4.85 4.87 4.90 13,300
12/04/20 09:32:56 4.9277 4.91 4.96 5,000
12/04/20 09:31:12 4.9001 4.90 4.93 9,000
12/04/20 09:30:01 4.90 4.91 4.99 25,800
12/03/20 16:57:31* 4.96 4.98 5.00 18,800
12/03/20 16:00:01* 4.96 4.95 4.96 19,400
12/03/20 15:57:05 4.9499 4.93 4.95 5,000
12/03/20 15:56:32 4.91 4.94 4.95 7,200
12/03/20 15:55:21 5.01 4.99 5.01 17,100
12/03/20 15:52:42 4.95 5.01 5.02 16,500
12/03/20 15:51:28 5.0101 5.01 5.02 5,000
12/03/20 15:51:21 5.02 5.01 5.02 5,800
12/03/20 15:49:14 5.02 4.99 5.00 8,400
12/03/20 15:42:37 5.00 5.01 5.02 5,000
12/03/20 15:33:05 5.04 5.01 5.04 5,800
12/03/20 15:19:25 5.10 5.10 5.12 16,200
12/03/20 15:13:33 5.10 5.13 5.14 20,700
12/03/20 15:07:20 5.18 5.17 5.19 11,400
12/03/20 14:44:51 5.1501 5.15 5.18 5,000
12/03/20 14:43:18 5.14 5.18 5.20 7,600
12/03/20 14:38:03 5.1901 5.19 5.21 5,400
12/03/20 14:37:13 5.19 5.22 5.23 6,800
12/03/20 14:26:44 5.24 5.26 5.29 5,700
12/03/20 14:23:18 5.29 5.29 5.31 7,100
12/03/20 11:32:51 5.3301 5.33 5.37 5,000
12/03/20 10:32:11 5.37 5.35 5.37 8,100
12/03/20 09:39:03 5.44 5.36 5.44 10,000
12/03/20 09:30:00 5.39 5.40 5.50 12,700
12/02/20 17:22:05 5.44 5.30 5.49 6,200
12/02/20 16:00:00 5.44 5.43 5.44 37,800
12/02/20 15:59:49 5.42 5.44 5.45 5,200
12/02/20 15:48:30 5.4401 5.44 5.45 5,500
12/02/20 13:50:56 5.42 5.41 5.43 5,000
12/02/20 13:39:58 5.4553 5.45 5.47 5,000
12/02/20 10:34:39 5.37 5.34 5.37 8,600
12/02/20 10:32:11 5.348 5.33 5.36 5,000
12/02/20 09:48:48 5.1516 5.14 5.17 5,800
12/02/20 09:46:01 5.15 5.15 5.19 5,000
12/02/20 09:30:01 5.22 5.20 5.48 5,100
12/01/20 16:00:01* 5.24 5.24 5.25 39,900
12/01/20 15:33:54 5.25 5.23 5.25 6,000
12/01/20 15:27:34 5.26 5.26 5.27 17,300
12/01/20 15:08:44 5.2543 5.25 5.26 7,500
12/01/20 14:59:55 5.26 5.27 5.29 7,900
12/01/20 14:49:50 5.33 5.30 5.33 9,300
12/01/20 14:43:32 5.3299 5.29 5.33 9,300
12/01/20 13:07:57 5.28 5.28 5.31 6,300
12/01/20 13:07:57 5.28 5.28 5.31 6,300
12/01/20 12:12:58 5.3666 5.36 5.38 5,000
12/01/20 11:47:30 5.3499 5.33 5.35 8,800
12/01/20 11:37:29 5.31 5.28 5.31 5,000
12/01/20 09:59:08 5.51 5.49 5.51 6,500
12/01/20 09:55:40 5.4201 5.42 5.45 9,200
12/01/20 09:53:42 5.41 5.39 5.41 10,000
12/01/20 09:43:12 5.33 5.37 5.40 18,400
12/01/20 09:30:00 5.33 5.33 5.38 7,300
Link back for November:
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=160928065
Link back for October:
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=159825722
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
alternate bands of bold added for visibility of individual days
** marks days with four >25K trades
01/14/21 16:00:01 5.92 5.91 5.92 31,200
01/13/21 16:00:00 5.63 5.64 5.65 25,700
01/11/21 15:36:55 5.55 5.55 5.57 30,000
01/06/21 16:00:01 5.46 5.42 5.46 54,900
01/06/21 16:00:00 5.4569 5.42 5.46 54,354
01/05/21 17:14:03 5.17 5.20 5.22 49,500
01/05/21 16:00:00 5.17 5.17 5.18 33,800
01/04/21 16:00:01 5.29 5.26 5.30 40,200
01/04/21 16:00:01 5.30 5.29 5.30 40,019
12/31/20 16:00:00 5.40 5.40 5.41 242,500
12/30/20 17:17:28 5.49 5.50 5.52 31,400
12/30/20 12:50:36 5.40 5.40 5.41 30,000
12/30/20 12:50:36 5.40 5.40 5.41 30,000
12/28/20 13:32:42 5.535 5.52 5.55 112,000
12/28/20 13:31:49 5.52 5.51 5.53 250,000
12/28/20 13:31:20 5.505 5.50 5.51 250,000
12/23/20 16:00:00 5.85 5.83 5.84 25,600
12/21/20 16:00:00 6.49 6.47 6.49 34,500
12/18/20 16:00:01 6.05 6.06 6.09 123,400
12/18/20 09:30:01 6.44 6.41 6.44 122,900
12/17/20 16:00:00 6.39 6.39 6.40 31,800
12/16/20 16:00:00 5.80 5.80 5.82 48,300
12/16/20 10:29:55 5.85 5.59 5.78 60,800
12/16/20 09:30:00 5.95 5.90 5.99 30,800
12/15/20 16:00:00 5.99 5.98 6.00 49,000
12/15/20 10:24:55 5.95 5.94 5.95 39,200
12/15/20 09:30:00 6.25 6.25 6.29 113,800
12/14/20 16:00:01 5.19 5.18 5.21 25,900
12/10/20 10:48:47 4.95 5.00 5.02 56,900
12/09/20 16:00:00 4.65 4.65 4.67 26,300
12/09/20 10:42:06 4.65 4.70 4.72 28,200
12/08/20 16:00:00 4.80 4.78 4.79 36,300
12/08/20 16:00:05 4.80 4.78 4.80 11,100
12/08/20 16:00:00 4.80 4.78 4.79 36,300
12/07/20 16:00:00 4.82 4.82 4.83 26,800
12/04/20 09:30:01 4.90 4.91 4.99 25,800
12/02/20 16:00:00 5.44 5.43 5.44 37,800
12/01/20 16:00:01 5.24 5.24 5.25 39,900
11/30/20 16:00:00 5.33 5.34 5.35 44,600
11/24/20 16:00:00 4.95 4.95 4.96 40,700
11/24/20 13:23:49 4.9501 4.95 4.97 25,900
11/20/20 16:00:01 5.17 5.15 5.17 33,800
11/19/20 17:49:55 5.06 5.05 5.19 758,000
11/18/20 16:00:00 5.17 5.17 5.18 32,700
11/16/20 16:00:01 5.20 5.19 5.22 32,200**
11/16/20 16:00:00 5.20 5.19 5.20 31,652
11/16/20 12:56:34 5.08 5.07 5.08 28,900
11/16/20 09:31:41 5.34 5.34 5.37 49,100
11/12/20 16:00:00 5.36 5.35 5.36 27,200
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
