InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
Subscribe Login/Register
S&P 500
5,127.79
(
1.26%
)
US TECH 100
17,446.00
(
2.17%
)
Dow Jones
38,675.68
(
1.18%
)
Brent Oil
83.18
(
0.07%
)
Bitcoin
64,218.44
(
0.34%
)
Post# of 207
Next 10
Reply Private New
Public Reply Private Reply New Post
Keep Last Read
Keep Next 10 Report Keyboard Shortcuts
Next 10 Prev Next

XenaLives

Send PM Follow Ignore
Followers 481
Posts 60441
Boards Moderated 18
Alias Born 09/20/2001

XenaLives

Member Level

Re: XenaLives post# 167

Tuesday, 11/15/2022 4:34:15 PM

Tuesday, November 15, 2022 4:34:15 PM

Post# of 207
Blocks >= 1K 

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


Public Reply Private Reply New Post
Keep Last Read
Keep Last Read Next 10 Report Keyboard Shortcuts
Next 10 Prev Next
Volume:
Day Range:
Bid:
Ask:
Last Trade Time:
Total Trades:
  • 1D
  • 1M
  • 3M
  • 6M
  • 1Y
  • 5Y
Detailed Quote
Recent GFS News
More GFS News
InvestorsHub NewsWire

NanoViricides Reports that the Phase I NV-387 Clinical Trial is Completed Successfully and Data Lock is Expected Soon • NNVC • May 2, 2024 10:07 AM

ILUS Files Form 10-K and Provides Shareholder Update • ILUS • May 2, 2024 8:52 AM

Avant Technologies Names New CEO Following Acquisition of Healthcare Technology and Data Integration Firm • AVAI • May 2, 2024 8:00 AM

Bantec Engaged in a Letter of Intent to Acquire a Small New Jersey Based Manufacturing Company • BANT • May 1, 2024 10:00 AM

Cannabix Technologies to Deliver Breath Logix Alcohol Screening Device to Australia • BLO • Apr 30, 2024 8:53 AM

Hydromer, Inc. Reports Preliminary Unaudited Financial Results for First Quarter 2024 • HYDI • Apr 29, 2024 9:10 AM

Start posting your company's news
Only $200 per official company press release!