Prices and Webb-site Total Returns

Premia China STAR50 ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83151	2021-07-28			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	8.255	-	-	-	-	0	0	-	8.255	-	-	-	-	0	-	-0.96%
2025-12-30	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	0.73%
2025-12-29	8.275	-	-	8.300	8.340	15,400	127,940	8.3078	8.275	-	-	8.300	8.340	15,400	8.3078	0.42%
2025-12-24	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	0.18%
2025-12-23	8.225	8.200	-	8.185	8.185	2,400	19,644	8.1850	8.225	8.200	-	8.185	8.185	2,400	8.1850	0.49%
2025-12-22	8.185	-	-	-	-	0	0	-	8.185	-	-	-	-	0	-	1.61%
2025-12-19	8.055	-	-	8.110	8.110	200	1,622	8.1100	8.055	-	-	8.110	8.110	200	8.1100	0.19%
2025-12-18	8.040	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	-1.05%
2025-12-17	8.125	-	-	7.960	7.960	17,800	144,352	8.1097	8.125	-	-	7.960	7.960	17,800	8.1097	2.07%
2025-12-16	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	-1.85%
2025-12-15	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	-1.93%
2025-12-12	8.270	-	-	8.215	8.270	102,000	840,905	8.2442	8.270	-	-	8.215	8.270	102,000	8.2442	1.35%
2025-12-11	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	-1.09%
2025-12-10	8.250	-	-	8.180	8.210	20,400	166,974	8.1850	8.250	-	-	8.180	8.210	20,400	8.1850	-0.24%
2025-12-09	8.270	-	-	8.255	8.335	37,000	306,588	8.2862	8.270	-	-	8.255	8.335	37,000	8.2862	-0.12%
2025-12-08	8.280	-	-	8.280	8.280	200	1,656	8.2800	8.280	-	-	8.280	8.280	200	8.2800	1.91%
2025-12-05	8.125	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	0.00%
2025-12-04	8.125	7.995	-	-	-	0	0	-	8.125	7.995	-	-	-	0	-	1.25%
2025-12-03	8.025	-	-	-	-	0	0	-	8.025	-	-	-	-	0	-	-0.99%
2025-12-02	8.105	-	-	8.150	8.150	17,000	138,550	8.1500	8.105	-	-	8.150	8.150	17,000	8.1500	-0.80%
2025-12-01	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.49%
2025-11-28	8.130	-	-	8.130	8.130	16,000	130,080	8.1300	8.130	-	-	8.130	8.130	16,000	8.1300	1.25%
2025-11-27	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	-0.19%
2025-11-26	8.045	-	-	8.060	8.060	200	1,612	8.0600	8.045	-	-	8.060	8.060	200	8.0600	0.94%
2025-11-25	7.970	-	-	7.960	7.960	17,200	136,912	7.9600	7.970	-	-	7.960	7.960	17,200	7.9600	0.50%
2025-11-24	7.930	7.920	-	-	-	0	0	-	7.930	7.920	-	-	-	0	-	0.95%
2025-11-21	7.855	-	-	7.925	8.015	52,200	416,505	7.9790	7.855	-	-	7.925	8.015	52,200	7.9790	-3.80%
2025-11-20	8.165	-	-	8.180	8.180	30,000	245,400	8.1800	8.165	-	-	8.180	8.180	30,000	8.1800	-1.03%
2025-11-19	8.250	8.200	-	-	-	0	0	-	8.250	8.200	-	-	-	0	-	-0.60%
2025-11-18	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.00%
2025-11-17	8.300	8.290	-	8.400	8.400	16,600	139,440	8.4000	8.300	8.290	-	8.400	8.400	16,600	8.4000	-0.12%
2025-11-14	8.310	-	-	8.295	8.295	31,200	258,804	8.2950	8.310	-	-	8.295	8.295	31,200	8.2950	-2.58%
2025-11-13	8.530	-	-	8.480	8.520	82,000	697,656	8.5080	8.530	-	-	8.480	8.520	82,000	8.5080	0.65%
2025-11-12	8.475	-	-	-	-	0	0	-	8.475	-	-	-	-	0	-	-0.70%
2025-11-11	8.535	-	-	-	-	0	0	-	8.535	-	-	-	-	0	-	-1.44%
2025-11-10	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	-0.46%
2025-11-07	8.700	-	-	-	-	12,600	110,061	8.7350	8.700	-	-	-	-	12,600	8.7350	-1.25%
2025-11-06	8.810	-	-	8.650	8.810	153,400	1,342,858	8.7540	8.810	-	-	8.650	8.810	153,400	8.7540	3.46%
2025-11-05	8.515	-	-	8.510	8.515	38,000	323,461	8.5121	8.515	-	-	8.510	8.515	38,000	8.5121	0.00%
2025-11-04	8.515	-	-	-	-	0	0	-	8.515	-	-	-	-	0	-	-0.93%
2025-11-03	8.595	-	-	8.595	8.595	600	5,157	8.5950	8.595	-	-	8.595	8.595	600	8.5950	-1.38%
2025-10-31	8.715	-	-	8.740	9.100	56,200	493,164	8.7752	8.715	-	-	8.740	9.100	56,200	8.7752	-3.33%
2025-10-30	9.015	-	-	9.090	9.090	10,800	98,172	9.0900	9.015	-	-	9.090	9.090	10,800	9.0900	-0.11%
2025-10-28	9.025	-	-	9.025	9.170	20,000	180,727	9.0364	9.025	-	-	9.025	9.170	20,000	9.0364	-0.82%
2025-10-27	9.100	-	-	9.030	9.030	200	1,806	9.0300	9.100	-	-	9.030	9.030	200	9.0300	1.22%
2025-10-24	8.990	8.870	-	8.900	8.900	4,000	35,600	8.9000	8.990	8.870	-	8.900	8.900	4,000	8.9000	4.66%
2025-10-23	8.590	8.590	-	8.515	8.515	600	5,109	8.5150	8.590	8.590	-	8.515	8.515	600	8.5150	-0.41%
2025-10-22	8.625	-	-	8.550	8.590	65,600	563,057	8.5832	8.625	-	-	8.550	8.590	65,600	8.5832	0.23%
2025-10-21	8.605	8.570	-	-	-	0	0	-	8.605	8.570	-	-	-	0	-	2.62%
2025-10-20	8.385	-	-	8.320	8.555	161,200	1,370,674	8.5029	8.385	-	-	8.320	8.555	161,200	8.5029	0.72%
2025-10-17	8.325	-	8.570	8.350	8.480	177,800	1,489,078	8.3750	8.325	-	8.570	8.350	8.480	177,800	8.3750	-4.20%
2025-10-16	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	-0.69%
2025-10-15	8.750	-	-	8.635	8.715	159,800	1,384,731	8.6654	8.750	-	-	8.635	8.715	159,800	8.6654	1.51%
2025-10-14	8.620	-	-	8.610	8.975	139,600	1,231,910	8.8246	8.620	-	-	8.610	8.975	139,600	8.8246	-4.33%
2025-10-13	9.010	9.030	-	8.895	9.035	91,600	818,871	8.9396	9.010	9.030	-	8.895	9.035	91,600	8.9396	1.18%
2025-10-10	8.905	8.500	-	8.900	9.050	43,000	386,531	8.9891	8.905	8.500	-	8.900	9.050	43,000	8.9891	-5.77%
2025-10-09	9.450	-	-	9.345	9.705	99,000	933,418	9.4285	9.450	-	-	9.345	9.705	99,000	9.4285	1.67%
2025-10-08	9.295	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	-0.21%
2025-10-06	9.315	-	-	-	-	0	0	-	9.315	-	-	-	-	0	-	0.00%
2025-10-03	9.315	-	-	9.290	9.305	87,000	808,988	9.2987	9.315	-	-	9.290	9.305	87,000	9.2987	-1.01%
2025-10-02	9.410	-	-	9.295	9.295	19,400	180,323	9.2950	9.410	-	-	9.295	9.295	19,400	9.2950	2.01%
2025-09-30	9.225	-	-	9.225	9.225	5,400	49,815	9.2250	9.225	-	-	9.225	9.225	5,400	9.2250	2.27%
2025-09-29	9.020	-	-	8.860	8.860	200	1,772	8.8600	9.020	-	-	8.860	8.860	200	8.8600	1.52%
2025-09-26	8.885	-	-	8.885	9.105	238,200	2,158,057	9.0599	8.885	-	-	8.885	9.105	238,200	9.0599	-2.31%
2025-09-25	9.095	-	-	9.095	9.115	16,000	145,560	9.0975	9.095	-	-	9.095	9.115	16,000	9.0975	1.22%
2025-09-24	8.985	-	-	8.840	8.985	30,600	271,084	8.8590	8.985	-	-	8.840	8.985	30,600	8.8590	3.57%
2025-09-23	8.675	-	-	8.490	8.695	49,600	430,471	8.6789	8.675	-	-	8.490	8.695	49,600	8.6789	0.35%
2025-09-22	8.645	-	8.885	-	-	0	0	-	8.645	-	8.885	-	-	0	-	2.67%
2025-09-19	8.420	-	-	8.580	8.580	23,800	204,204	8.5800	8.420	-	-	8.580	8.580	23,800	8.5800	-0.47%
2025-09-18	8.460	-	-	8.460	8.725	20,200	170,945	8.4626	8.460	-	-	8.460	8.725	20,200	8.4626	0.53%
2025-09-17	8.415	8.300	-	8.325	8.415	19,000	158,879	8.3621	8.415	8.300	-	8.325	8.415	19,000	8.3621	1.26%
2025-09-16	8.310	-	9.380	8.300	8.360	53,200	443,014	8.3273	8.310	-	9.380	8.300	8.360	53,200	8.3273	0.91%
2025-09-15	8.235	-	-	-	-	0	0	-	8.235	-	-	-	-	0	-	-0.06%
2025-09-12	8.240	-	8.275	8.165	8.355	213,000	1,752,135	8.2260	8.240	-	8.275	8.165	8.355	213,000	8.2260	1.23%
2025-09-11	8.140	-	-	8.105	8.160	11,600	94,623	8.1572	8.140	-	-	8.105	8.160	11,600	8.1572	5.24%
2025-09-10	7.735	-	-	7.730	7.735	84,800	655,776	7.7332	7.735	-	-	7.730	7.735	84,800	7.7332	0.85%
2025-09-09	7.670	-	-	7.735	7.735	400	3,094	7.7350	7.670	-	-	7.735	7.735	400	7.7350	-1.54%
2025-09-08	7.790	-	-	7.760	7.760	8,000	62,080	7.7600	7.790	-	-	7.760	7.760	8,000	7.7600	0.39%
2025-09-05	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	4.16%
2025-09-04	7.450	7.405	-	7.420	7.685	377,200	2,841,634	7.5335	7.450	7.405	-	7.420	7.685	377,200	7.5335	-7.05%
2025-09-03	8.015	-	-	8.015	8.015	23,000	184,345	8.0150	8.015	-	-	8.015	8.015	23,000	8.0150	-1.48%
2025-09-02	8.135	-	-	8.135	8.135	200	1,627	8.1350	8.135	-	-	8.135	8.135	200	8.1350	-2.75%
2025-09-01	8.365	8.310	-	-	-	0	0	-	8.365	8.310	-	-	-	0	-	0.84%
2025-08-29	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	-1.37%
2025-08-28	8.410	-	-	8.100	8.410	35,200	285,182	8.1018	8.410	-	-	8.100	8.410	35,200	8.1018	7.07%
2025-08-27	7.855	-	-	7.965	8.130	70,600	564,230	7.9919	7.855	-	-	7.965	8.130	70,600	7.9919	0.19%
2025-08-26	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	-0.95%
2025-08-25	7.915	-	-	7.880	7.880	10,000	78,800	7.8800	7.915	-	-	7.880	7.880	10,000	7.8800	2.73%
2025-08-22	7.705	-	-	7.260	7.440	31,800	235,476	7.4049	7.705	-	-	7.260	7.440	31,800	7.4049	8.83%
2025-08-21	7.080	-	-	-	-	0	0	-	7.080	-	-	-	-	0	-	0.21%
2025-08-20	7.065	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	3.06%
2025-08-19	6.855	-	-	6.905	6.930	68,600	474,605	6.9184	6.855	-	-	6.905	6.930	68,600	6.9184	-0.51%
2025-08-18	6.890	-	-	-	-	0	0	-	6.890	-	-	-	-	0	-	2.23%
2025-08-15	6.740	-	-	6.725	6.725	15,000	100,875	6.7250	6.740	-	-	6.725	6.725	15,000	6.7250	0.97%
2025-08-14	6.675	-	6.780	6.740	6.740	4,000	26,960	6.7400	6.675	-	6.780	6.740	6.740	4,000	6.7400	1.29%
2025-08-13	6.590	-	-	-	-	0	0	-	6.590	-	-	-	-	0	-	0.76%
2025-08-12	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	1.55%
2025-08-11	6.440	-	-	6.400	6.450	3,400	21,884	6.4365	6.440	-	-	6.400	6.450	3,400	6.4365	0.62%
2025-08-08	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	-1.39%
2025-08-07	6.490	-	-	6.500	6.500	3,200	20,800	6.5000	6.490	-	-	6.500	6.500	3,200	6.5000	0.31%
2025-08-06	6.470	-	-	6.450	6.450	1,400	9,030	6.4500	6.470	-	-	6.450	6.450	1,400	6.4500	0.62%
2025-08-05	6.430	-	-	-	-	0	0	-	6.430	-	-	-	-	0	-	0.47%
2025-08-04	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.95%
2025-08-01	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	-1.25%
2025-07-31	6.420	-	-	6.480	6.490	71,600	464,326	6.4850	6.420	-	-	6.480	6.490	71,600	6.4850	-0.93%
2025-07-30	6.480	-	-	6.480	6.535	38,600	250,271	6.4837	6.480	-	-	6.480	6.535	38,600	6.4837	-0.84%
2025-07-29	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	1.48%
2025-07-28	6.440	-	-	-	-	0	0	-	6.440	-	-	-	-	0	-	0.23%
2025-07-25	6.425	-	-	6.310	6.310	2,000	12,620	6.3100	6.425	-	-	6.310	6.310	2,000	6.3100	2.07%
2025-07-24	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	0.96%
2025-07-23	6.235	-	-	-	-	0	0	-	6.235	-	-	-	-	0	-	0.40%
2025-07-22	6.210	-	6.425	-	-	0	0	-	6.210	-	6.425	-	-	0	-	0.57%
2025-07-21	6.175	-	-	-	-	0	0	-	6.175	-	-	-	-	0	-	-0.16%
2025-07-18	6.185	-	-	6.185	6.185	37,800	233,793	6.1850	6.185	-	-	6.185	6.185	37,800	6.1850	0.49%
2025-07-17	6.155	-	-	6.110	6.145	76,200	466,912	6.1275	6.155	-	-	6.110	6.145	76,200	6.1275	0.65%
2025-07-16	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	0.00%
2025-07-15	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	0.25%
2025-07-14	6.100	6.100	-	-	-	0	0	-	6.100	6.100	-	-	-	0	-	0.16%
2025-07-11	6.090	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	0.83%
2025-07-10	6.040	-	-	6.060	6.060	27,800	168,468	6.0600	6.040	-	-	6.060	6.060	27,800	6.0600	-0.41%
2025-07-09	6.065	-	-	-	-	0	0	-	6.065	-	-	-	-	0	-	-0.57%
2025-07-08	6.100	-	-	6.050	6.050	33,000	199,650	6.0500	6.100	-	-	6.050	6.050	33,000	6.0500	1.24%
2025-07-07	6.025	-	-	6.040	6.045	154,400	932,769	6.0413	6.025	-	-	6.040	6.045	154,400	6.0413	-0.33%
2025-07-04	6.045	-	-	-	-	0	0	-	6.045	-	-	-	-	0	-	0.17%
2025-07-03	6.035	-	-	6.030	6.030	11,200	67,536	6.0300	6.035	-	-	6.030	6.030	11,200	6.0300	0.00%
2025-07-02	6.035	-	-	-	-	0	0	-	6.035	-	-	-	-	0	-	-1.71%
2025-06-30	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	1.07%
2025-06-27	6.075	5.840	-	-	-	0	0	-	6.075	5.840	-	-	-	0	-	-0.41%
2025-06-26	6.100	5.840	-	6.155	6.160	106,000	652,770	6.1582	6.100	5.840	-	6.155	6.160	106,000	6.1582	-0.25%
2025-06-25	6.115	5.840	-	-	-	0	0	-	6.115	5.840	-	-	-	0	-	2.09%
2025-06-24	5.990	5.900	-	-	-	0	0	-	5.990	5.900	-	-	-	0	-	1.27%
2025-06-23	5.915	5.840	-	5.915	5.915	1,800	10,647	5.9150	5.915	5.840	-	5.915	5.915	1,800	5.9150	0.34%
2025-06-20	5.895	5.840	-	-	-	0	0	-	5.895	5.840	-	-	-	0	-	-0.59%
2025-06-19	5.930	5.840	-	5.930	5.930	200	1,186	5.9300	5.930	5.840	-	5.930	5.930	200	5.9300	-0.25%
2025-06-18	5.945	5.840	-	-	-	0	0	-	5.945	5.840	-	-	-	0	-	0.08%
2025-06-17	5.940	5.840	-	-	-	0	0	-	5.940	5.840	-	-	-	0	-	-1.08%
2025-06-16	6.005	5.840	-	-	-	0	0	-	6.005	5.840	-	-	-	0	-	-0.08%
2025-06-13	6.010	5.840	-	-	-	0	0	-	6.010	5.840	-	-	-	0	-	-0.17%
2025-06-12	6.020	5.840	-	-	-	0	0	-	6.020	5.840	-	-	-	0	-	-0.41%
2025-06-11	6.045	5.840	-	-	-	0	0	-	6.045	5.840	-	-	-	0	-	0.00%
2025-06-10	6.045	5.840	-	6.105	6.105	50,000	305,250	6.1050	6.045	5.840	-	6.105	6.105	50,000	6.1050	-1.47%
2025-06-09	6.135	5.840	-	-	-	0	0	-	6.135	5.840	-	-	-	0	-	0.33%
2025-06-06	6.115	5.840	-	-	-	0	0	-	6.115	5.840	-	-	-	0	-	-0.08%
2025-06-05	6.120	5.840	-	-	-	0	0	-	6.120	5.840	-	-	-	0	-	1.32%
2025-06-04	6.040	5.840	-	6.040	6.040	1,600	9,664	6.0400	6.040	5.840	-	6.040	6.040	1,600	6.0400	0.00%
2025-06-03	6.040	5.840	-	6.040	6.040	1,000	6,040	6.0400	6.040	5.840	-	6.040	6.040	1,000	6.0400	1.60%
2025-06-02	5.945	5.840	-	5.945	5.945	35,000	208,075	5.9450	5.945	5.840	-	5.945	5.945	35,000	5.9450	-1.08%
2025-05-30	6.010	5.840	-	6.010	6.010	4,800	28,848	6.0100	6.010	5.840	-	6.010	6.010	4,800	6.0100	-1.15%
2025-05-29	6.080	6.080	-	6.020	6.020	4,800	28,896	6.0200	6.080	6.080	-	6.020	6.020	4,800	6.0200	1.33%
2025-05-28	6.000	5.840	-	-	-	0	0	-	6.000	5.840	-	-	-	0	-	-0.25%
2025-05-27	6.015	5.840	-	-	-	0	0	-	6.015	5.840	-	-	-	0	-	-0.58%
2025-05-26	6.050	5.840	-	-	-	0	0	-	6.050	5.840	-	-	-	0	-	0.00%
2025-05-23	6.050	5.840	-	-	-	0	0	-	6.050	5.840	-	-	-	0	-	-1.14%
2025-05-22	6.120	5.840	-	-	-	0	0	-	6.120	5.840	-	-	-	0	-	-0.41%
2025-05-21	6.145	5.840	-	6.145	6.145	800	4,916	6.1450	6.145	5.840	-	6.145	6.145	800	6.1450	0.00%
2025-05-20	6.145	6.145	6.245	-	-	0	0	-	6.145	6.145	6.245	-	-	0	-	0.49%
2025-05-19	6.115	5.840	-	-	-	0	0	-	6.115	5.840	-	-	-	0	-	0.00%
2025-05-16	6.115	5.840	-	6.110	6.110	37,600	229,736	6.1100	6.115	5.840	-	6.110	6.110	37,600	6.1100	-1.29%
2025-05-15	6.195	5.840	-	-	-	0	0	-	6.195	5.840	-	-	-	0	-	-0.80%
2025-05-14	6.245	5.840	-	-	-	0	0	-	6.245	5.840	-	-	-	0	-	0.32%
2025-05-13	6.225	5.840	-	-	-	0	0	-	6.225	5.840	-	-	-	0	-	-1.43%
2025-05-12	6.315	5.840	-	6.250	6.250	12,600	78,750	6.2500	6.315	5.840	-	6.250	6.250	12,600	6.2500	1.28%
2025-05-09	6.235	6.200	-	-	-	0	0	-	6.235	6.200	-	-	-	0	-	-1.50%
2025-05-08	6.330	6.320	-	-	-	0	0	-	6.330	6.320	-	-	-	0	-	0.00%
2025-05-07	6.330	5.840	-	-	-	0	0	-	6.330	5.840	-	-	-	0	-	0.00%
2025-05-06	6.330	5.840	-	-	-	0	0	-	6.330	5.840	-	-	-	0	-	-0.31%
2025-05-02	6.350	5.840	-	6.325	6.350	147,000	931,242	6.3350	6.350	5.840	-	6.325	6.350	147,000	6.3350	1.68%
2025-04-30	6.245	5.840	-	-	-	0	0	-	6.245	5.840	-	-	-	0	-	0.73%
2025-04-29	6.200	5.840	-	-	-	0	0	-	6.200	5.840	-	-	-	0	-	0.08%
2025-04-28	6.195	5.840	-	6.195	6.215	134,600	835,318	6.2059	6.195	5.840	-	6.195	6.215	134,600	6.2059	-0.16%
2025-04-25	6.205	5.840	-	6.205	6.205	37,600	233,308	6.2050	6.205	5.840	-	6.205	6.205	37,600	6.2050	-0.32%
2025-04-24	6.225	5.840	6.395	-	-	0	0	-	6.225	5.840	6.395	-	-	0	-	-0.56%
2025-04-23	6.260	5.840	-	6.270	6.270	50,000	313,500	6.2700	6.260	5.840	-	6.270	6.270	50,000	6.2700	-0.32%
2025-04-22	6.280	5.840	-	6.280	6.285	6,600	41,458	6.2815	6.280	5.840	-	6.280	6.285	6,600	6.2815	-0.08%
2025-04-17	6.285	5.840	-	6.260	6.300	56,800	356,848	6.2825	6.285	5.840	-	6.260	6.300	56,800	6.2825	1.21%
2025-04-16	6.210	5.840	-	6.205	6.210	149,600	928,642	6.2075	6.210	5.840	-	6.205	6.210	149,600	6.2075	0.08%
2025-04-15	6.205	5.840	-	6.185	6.210	112,600	698,118	6.2000	6.205	5.840	-	6.185	6.210	112,600	6.2000	-0.96%
2025-04-14	6.265	5.840	-	6.240	6.240	118,400	738,816	6.2400	6.265	5.840	-	6.240	6.240	118,400	6.2400	0.32%
2025-04-11	6.245	-	-	6.240	6.305	117,600	737,352	6.2700	6.245	-	-	6.240	6.305	117,600	6.2700	2.21%
2025-04-10	6.110	-	-	6.110	6.160	66,800	409,978	6.1374	6.110	-	-	6.110	6.160	66,800	6.1374	0.33%
2025-04-09	6.090	-	-	5.650	6.065	384,800	2,249,188	5.8451	6.090	-	-	5.650	6.065	384,800	5.8451	6.01%
2025-04-08	5.745	-	-	5.655	5.855	488,800	2,814,179	5.7573	5.745	-	-	5.655	5.855	488,800	5.7573	4.45%
2025-04-07	5.500	-	-	5.440	6.070	422,000	2,443,189	5.7895	5.500	-	-	5.440	6.070	422,000	5.7895	-11.93%
2025-04-03	6.245	-	-	6.225	6.245	77,600	484,532	6.2440	6.245	-	-	6.225	6.245	77,600	6.2440	-0.87%
2025-04-02	6.300	-	-	6.345	6.345	29,400	186,543	6.3450	6.300	-	-	6.345	6.345	29,400	6.3450	0.08%
2025-04-01	6.295	-	-	6.315	6.315	36,200	228,603	6.3150	6.295	-	-	6.315	6.315	36,200	6.3150	-0.16%
2025-03-31	6.305	-	-	-	-	0	0	-	6.305	-	-	-	-	0	-	-0.55%
2025-03-28	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	-0.55%
2025-03-27	6.375	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	0.47%
2025-03-26	6.345	-	-	-	-	0	0	-	6.345	-	-	-	-	0	-	-0.16%
2025-03-25	6.355	-	-	-	-	0	0	-	6.355	-	-	-	-	0	-	-1.24%
2025-03-24	6.435	-	-	-	-	0	0	-	6.435	-	-	-	-	0	-	0.39%
2025-03-21	6.410	-	-	6.435	6.435	27,400	176,319	6.4350	6.410	-	-	6.435	6.435	27,400	6.4350	-2.44%
2025-03-20	6.570	-	-	6.585	6.585	1,400	9,219	6.5850	6.570	-	-	6.585	6.585	1,400	6.5850	-1.20%
2025-03-19	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	-0.67%
2025-03-18	6.695	6.690	6.745	-	-	0	0	-	6.695	6.690	6.745	-	-	0	-	0.00%
2025-03-17	6.695	-	-	-	-	0	0	-	6.695	-	-	-	-	0	-	-0.30%
2025-03-14	6.715	-	-	-	-	0	0	-	6.715	-	-	-	-	0	-	1.97%
2025-03-13	6.585	-	-	6.570	6.595	127,800	841,721	6.5862	6.585	-	-	6.570	6.595	127,800	6.5862	-2.59%
2025-03-12	6.760	-	-	6.800	6.800	800	5,440	6.8000	6.760	-	-	6.800	6.800	800	6.8000	-0.59%
2025-03-11	6.800	-	-	6.800	6.800	1,000	6,800	6.8000	6.800	-	-	6.800	6.800	1,000	6.8000	-0.22%
2025-03-10	6.815	6.500	-	6.825	6.830	64,000	436,960	6.8275	6.815	6.500	-	6.825	6.830	64,000	6.8275	0.00%
2025-03-07	6.815	-	6.920	6.815	6.815	6,000	40,890	6.8150	6.815	-	6.920	6.815	6.815	6,000	6.8150	-1.02%
2025-03-06	6.885	-	-	-	-	0	0	-	6.885	-	-	-	-	0	-	3.07%
2025-03-05	6.680	-	-	6.680	6.680	800	5,344	6.6800	6.680	-	-	6.680	6.680	800	6.6800	0.83%
2025-03-04	6.625	-	-	6.500	6.670	63,400	420,734	6.6362	6.625	-	-	6.500	6.670	63,400	6.6362	1.38%
2025-03-03	6.535	-	6.700	6.535	6.570	66,400	435,128	6.5531	6.535	-	6.700	6.535	6.570	66,400	6.5531	-1.73%
2025-02-28	6.650	-	-	6.630	6.800	58,800	390,510	6.6413	6.650	-	-	6.630	6.800	58,800	6.6413	-4.80%
2025-02-27	6.985	-	-	-	-	0	0	-	6.985	-	-	-	-	0	-	-0.36%
2025-02-26	7.010	6.850	-	6.950	7.040	151,000	1,059,495	7.0165	7.010	6.850	-	6.950	7.040	151,000	7.0165	2.94%
2025-02-25	6.810	-	-	6.800	6.800	14,400	97,920	6.8000	6.810	-	-	6.800	6.800	14,400	6.8000	0.52%
2025-02-24	6.775	-	-	-	-	0	0	-	6.775	-	-	-	-	0	-	0.37%
2025-02-21	6.750	-	-	6.505	6.750	524,800	3,471,297	6.6145	6.750	-	-	6.505	6.750	524,800	6.6145	5.72%
2025-02-20	6.385	-	-	-	-	0	0	-	6.385	-	-	-	-	0	-	0.00%
2025-02-19	6.385	6.325	-	-	-	0	0	-	6.385	6.325	-	-	-	0	-	1.35%
2025-02-18	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	-1.18%
2025-02-17	6.375	-	-	6.375	6.420	57,600	368,496	6.3975	6.375	-	-	6.375	6.420	57,600	6.3975	-0.47%
2025-02-14	6.405	-	-	6.290	6.405	218,400	1,397,206	6.3975	6.405	-	-	6.290	6.405	218,400	6.3975	2.48%
2025-02-13	6.250	-	-	6.275	6.275	2,000	12,550	6.2750	6.250	-	-	6.275	6.275	2,000	6.2750	-3.25%
2025-02-12	6.460	-	-	6.440	6.460	37,400	240,896	6.4411	6.460	-	-	6.440	6.460	37,400	6.4411	1.89%
2025-02-11	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	-1.01%
2025-02-10	6.405	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	1.59%
2025-02-07	6.305	-	-	6.240	6.240	1,800	11,232	6.2400	6.305	-	-	6.240	6.240	1,800	6.2400	1.04%
2025-02-06	6.240	-	-	-	-	0	0	-	6.240	-	-	-	-	0	-	2.72%
2025-02-05	6.075	-	-	6.075	6.075	32,000	194,400	6.0750	6.075	-	-	6.075	6.075	32,000	6.0750	1.00%
2025-02-04	6.015	-	-	5.970	6.005	125,600	751,206	5.9809	6.015	-	-	5.970	6.005	125,600	5.9809	2.21%
2025-02-03	5.885	-	-	5.855	5.855	38,200	223,661	5.8550	5.885	-	-	5.855	5.855	38,200	5.8550	-0.76%
2025-01-28	5.930	5.890	5.930	5.955	5.955	31,000	184,605	5.9550	5.930	5.890	5.930	5.955	5.955	31,000	5.9550	0.08%
2025-01-27	5.925	-	-	5.980	5.980	71,800	429,364	5.9800	5.925	-	-	5.980	5.980	71,800	5.9800	-1.74%
2025-01-24	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.50%
2025-01-23	6.000	-	-	6.000	6.085	78,000	471,332	6.0427	6.000	-	-	6.000	6.085	78,000	6.0427	-0.58%
2025-01-22	6.035	-	-	6.015	6.035	92,800	558,952	6.0232	6.035	-	-	6.015	6.035	92,800	6.0232	-0.17%
2025-01-21	6.045	-	-	-	-	0	0	-	6.045	-	-	-	-	0	-	0.83%
2025-01-20	5.995	-	-	5.995	6.000	64,000	383,840	5.9975	5.995	-	-	5.995	6.000	64,000	5.9975	0.67%
2025-01-17	5.955	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.42%
2025-01-16	5.930	-	-	5.930	6.085	34,800	211,324	6.0725	5.930	-	-	5.930	6.085	34,800	6.0725	-2.06%
2025-01-15	6.055	-	-	-	-	0	0	-	6.055	-	-	-	-	0	-	0.00%
2025-01-14	6.055	-	-	-	-	0	0	-	6.055	-	-	-	-	0	-	3.06%
2025-01-13	5.875	-	-	5.820	5.825	60,000	349,305	5.8218	5.875	-	-	5.820	5.825	60,000	5.8218	-0.34%
2025-01-10	5.895	-	-	6.050	6.050	32,000	193,600	6.0500	5.895	-	-	6.050	6.050	32,000	6.0500	-1.01%
2025-01-09	5.955	-	-	5.955	5.965	64,000	381,440	5.9600	5.955	-	-	5.955	5.965	64,000	5.9600	0.00%
2025-01-08	5.955	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.00%
2025-01-07	5.955	-	-	5.925	5.925	4,000	23,700	5.9250	5.955	-	-	5.925	5.925	4,000	5.9250	2.67%
2025-01-06	5.800	-	-	5.800	5.800	50,000	290,000	5.8000	5.800	-	-	5.800	5.800	50,000	5.8000	-0.94%
2025-01-03	5.855	-	-	5.855	5.925	35,200	206,852	5.8765	5.855	-	-	5.855	5.925	35,200	5.8765	-1.10%
2025-01-02	5.920	-	5.975	5.965	6.030	96,000	576,000	6.0000	5.920	-	5.975	5.965	6.030	96,000	6.0000	-4.67%
2024-12-31	6.210	6.185	6.225	6.210	6.295	64,000	400,160	6.2525	6.210	6.185	6.225	6.210	6.295	64,000	6.2525	-1.43%
2024-12-30	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.24%
2024-12-27	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	1.45%
2024-12-24	6.195	6.190	6.235	-	-	0	0	-	6.195	6.190	6.235	-	-	0	-	0.16%
2024-12-23	6.185	-	-	-	-	0	0	-	6.185	-	-	-	-	0	-	-0.64%
2024-12-20	6.225	-	-	6.220	6.225	103,000	641,024	6.2235	6.225	-	-	6.220	6.225	103,000	6.2235	1.80%
2024-12-19	6.115	-	-	6.050	6.050	4,000	24,200	6.0500	6.115	-	-	6.050	6.050	4,000	6.0500	0.99%
2024-12-18	6.055	-	-	-	-	0	0	-	6.055	-	-	-	-	0	-	0.83%
2024-12-17	6.005	-	-	6.005	6.005	4,000	24,020	6.0050	6.005	-	-	6.005	6.005	4,000	6.0050	-0.83%
2024-12-16	6.055	-	-	6.085	6.085	38,000	231,230	6.0850	6.055	-	-	6.085	6.085	38,000	6.0850	-1.14%
2024-12-13	6.125	-	-	-	-	0	0	-	6.125	-	-	-	-	0	-	-2.08%
2024-12-12	6.255	-	-	6.250	6.270	103,400	646,990	6.2572	6.255	-	-	6.250	6.270	103,400	6.2572	-0.24%
2024-12-11	6.270	-	-	6.270	6.290	175,600	1,103,148	6.2822	6.270	-	-	6.270	6.290	175,600	6.2822	-0.16%
2024-12-10	6.280	-	-	6.410	6.565	445,800	2,889,173	6.4809	6.280	-	-	6.410	6.565	445,800	6.4809	-4.85%
2024-12-09	6.600	-	-	6.300	6.460	183,000	1,165,073	6.3665	6.600	-	-	6.300	6.460	183,000	6.3665	4.43%
2024-12-06	6.320	-	-	6.320	6.320	37,000	233,840	6.3200	6.320	-	-	6.320	6.320	37,000	6.3200	1.77%
2024-12-05	6.210	6.210	-	-	-	0	0	-	6.210	6.210	-	-	-	0	-	0.16%
2024-12-04	6.200	-	-	6.200	6.200	4,000	24,800	6.2000	6.200	-	-	6.200	6.200	4,000	6.2000	-0.80%
2024-12-03	6.250	-	-	6.275	6.325	40,200	252,361	6.2776	6.250	-	-	6.275	6.325	40,200	6.2776	-0.48%
2024-12-02	6.280	-	-	6.225	6.245	75,600	471,366	6.2350	6.280	-	-	6.225	6.245	75,600	6.2350	0.32%
2024-11-29	6.260	-	-	6.260	6.310	30,200	189,102	6.2617	6.260	-	-	6.260	6.310	30,200	6.2617	2.62%
2024-11-28	6.100	-	-	6.100	6.100	4,000	24,400	6.1000	6.100	-	-	6.100	6.100	4,000	6.1000	-0.57%
2024-11-27	6.135	5.935	-	5.935	5.935	7,400	43,919	5.9350	6.135	5.935	-	5.935	5.935	7,400	5.9350	4.34%
2024-11-26	5.880	-	-	5.880	5.975	289,800	1,719,668	5.9340	5.880	-	-	5.880	5.975	289,800	5.9340	-0.59%
2024-11-25	5.915	-	-	5.915	5.940	81,600	482,913	5.9181	5.915	-	-	5.915	5.940	81,600	5.9181	-1.83%
2024-11-22	6.025	-	-	6.030	6.030	39,000	235,170	6.0300	6.025	-	-	6.030	6.030	39,000	6.0300	-4.14%
2024-11-21	6.285	6.265	-	6.285	6.290	75,200	472,820	6.2875	6.285	6.265	-	6.285	6.290	75,200	6.2875	1.21%
2024-11-20	6.210	-	-	6.185	6.185	3,400	21,029	6.1850	6.210	-	-	6.185	6.185	3,400	6.1850	0.40%
2024-11-19	6.185	-	-	6.005	6.005	5,000	30,025	6.0050	6.185	-	-	6.005	6.005	5,000	6.0050	2.91%
2024-11-18	6.010	-	-	6.010	6.125	57,000	348,260	6.1098	6.010	-	-	6.010	6.125	57,000	6.1098	-1.56%
2024-11-15	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	-3.78%
2024-11-14	6.345	-	-	6.345	6.345	36,800	233,496	6.3450	6.345	-	-	6.345	6.345	36,800	6.3450	-3.50%
2024-11-13	6.575	6.560	-	6.505	6.515	38,400	250,154	6.5144	6.575	6.560	-	6.505	6.515	38,400	6.5144	1.31%
2024-11-12	6.490	-	-	6.480	6.670	384,200	2,532,812	6.5924	6.490	-	-	6.480	6.670	384,200	6.5924	-1.89%
2024-11-11	6.615	6.600	-	6.400	6.575	155,400	997,148	6.4167	6.615	6.600	-	6.400	6.575	155,400	6.4167	3.76%
2024-11-08	6.375	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	-0.39%
2024-11-07	6.400	6.200	-	6.250	6.250	64,000	400,000	6.2500	6.400	6.200	-	6.250	6.250	64,000	6.2500	2.89%
2024-11-06	6.220	-	-	6.195	6.220	137,200	851,860	6.2089	6.220	-	-	6.195	6.220	137,200	6.2089	-0.16%
2024-11-05	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	5.41%
2024-11-04	5.910	-	-	5.900	5.900	32,000	188,800	5.9000	5.910	-	-	5.900	5.900	32,000	5.9000	0.60%
2024-11-01	5.875	5.800	-	-	-	0	0	-	5.875	5.800	-	-	-	0	-	-2.08%
2024-10-31	6.000	-	-	5.885	5.970	106,000	625,780	5.9036	6.000	-	-	5.885	5.970	106,000	5.9036	0.84%
2024-10-30	5.950	-	-	6.010	6.010	61,200	367,812	6.0100	5.950	-	-	6.010	6.010	61,200	6.0100	-2.14%
2024-10-29	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	-0.73%
2024-10-28	6.125	-	-	6.080	6.100	116,400	708,488	6.0867	6.125	-	-	6.080	6.100	116,400	6.0867	-1.05%
2024-10-25	6.190	6.130	6.300	6.255	6.255	37,800	236,439	6.2550	6.190	6.130	6.300	6.255	6.255	37,800	6.2550	2.15%
2024-10-24	6.060	-	-	6.060	6.065	77,600	470,450	6.0625	6.060	-	-	6.060	6.065	77,600	6.0625	-0.66%
2024-10-23	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	-0.65%
2024-10-22	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	-0.97%
2024-10-21	6.200	-	-	6.210	6.240	60,200	374,648	6.2234	6.200	-	-	6.210	6.240	60,200	6.2234	0.98%
2024-10-18	6.140	-	-	5.485	6.120	176,800	1,050,542	5.9420	6.140	-	-	5.485	6.120	176,800	5.9420	13.18%
2024-10-17	5.425	-	-	5.545	5.545	14,200	78,739	5.5450	5.425	-	-	5.545	5.545	14,200	5.5450	-0.18%
2024-10-16	5.435	-	-	-	-	0	0	-	5.435	-	-	-	-	0	-	-2.34%
2024-10-15	5.565	-	-	5.525	5.530	86,000	475,365	5.5275	5.565	-	-	5.525	5.530	86,000	5.5275	-3.47%
2024-10-14	5.765	-	-	5.655	5.765	83,600	477,312	5.7095	5.765	-	-	5.655	5.765	83,600	5.7095	-3.27%
2024-10-10	5.960	-	-	6.000	6.000	5,000	30,000	6.0000	5.960	-	-	6.000	6.000	5,000	6.0000	-2.61%
2024-10-09	6.120	-	-	6.065	6.490	482,000	3,022,097	6.2699	6.120	-	-	6.065	6.490	482,000	6.2699	-5.56%
2024-10-08	6.480	-	-	7.400	7.400	3,000	22,200	7.4000	6.480	-	-	7.400	7.400	3,000	7.4000	-12.55%
2024-10-07	7.410	7.410	-	7.410	7.410	200	1,482	7.4100	7.410	7.410	-	7.410	7.410	200	7.4100	12.02%
2024-10-04	6.615	6.300	-	6.450	6.605	26,200	171,142	6.5321	6.615	6.300	-	6.450	6.605	26,200	6.5321	5.00%
2024-10-03	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	7.97%
2024-10-02	5.835	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	7.66%
2024-09-30	5.420	5.300	-	5.325	5.325	5,600	29,820	5.3250	5.420	5.300	-	5.325	5.325	5,600	5.3250	15.71%
2024-09-27	4.684	-	-	4.484	4.504	219,600	986,738	4.4933	4.684	-	-	4.484	4.504	219,600	4.4933	7.38%
2024-09-26	4.362	-	-	4.356	4.362	150,000	653,800	4.3587	4.362	-	-	4.356	4.362	150,000	4.3587	4.76%
2024-09-25	4.164	-	-	-	-	0	0	-	4.164	-	-	-	-	0	-	0.00%
2024-09-24	4.164	-	-	4.038	4.156	339,800	1,394,715	4.1045	4.164	-	-	4.038	4.156	339,800	4.1045	3.53%
2024-09-23	4.022	-	-	-	-	0	0	-	4.022	-	-	-	-	0	-	-0.10%
2024-09-20	4.026	-	-	4.026	4.026	50,000	201,300	4.0260	4.026	-	-	4.026	4.026	50,000	4.0260	-1.13%
2024-09-19	4.072	-	-	-	-	0	0	-	4.072	-	-	-	-	0	-	-0.88%
2024-09-17	4.108	-	-	4.104	4.108	100,000	410,600	4.1060	4.108	-	-	4.104	4.108	100,000	4.1060	0.39%
2024-09-16	4.092	-	4.126	4.074	4.094	200,000	817,700	4.0885	4.092	-	4.126	4.074	4.094	200,000	4.0885	0.15%
2024-09-13	4.086	-	-	-	-	0	0	-	4.086	-	-	-	-	0	-	-0.73%
2024-09-12	4.116	-	-	-	-	0	0	-	4.116	-	-	-	-	0	-	-0.34%
2024-09-11	4.130	-	-	-	-	0	0	-	4.130	-	-	-	-	0	-	0.58%
2024-09-10	4.106	-	-	-	-	0	0	-	4.106	-	-	-	-	0	-	0.24%
2024-09-09	4.096	-	-	4.110	4.110	50,000	205,500	4.1100	4.096	-	-	4.110	4.110	50,000	4.1100	-2.29%
2024-09-05	4.192	-	-	-	-	0	0	-	4.192	-	-	-	-	0	-	0.00%
2024-09-04	4.192	-	-	-	-	0	0	-	4.192	-	-	-	-	0	-	-0.10%
2024-09-03	4.196	-	-	-	-	0	0	-	4.196	-	-	-	-	0	-	0.62%
2024-09-02	4.170	-	4.196	4.170	4.322	100,000	424,600	4.2460	4.170	-	4.196	4.170	4.322	100,000	4.2460	-3.43%
2024-08-30	4.318	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	2.18%
2024-08-29	4.226	-	-	-	-	0	0	-	4.226	-	-	-	-	0	-	0.86%
2024-08-28	4.190	-	-	-	-	0	0	-	4.190	-	-	-	-	0	-	-0.71%
2024-08-27	4.220	-	-	-	-	0	0	-	4.220	-	-	-	-	0	-	-1.17%
2024-08-26	4.270	-	-	-	-	0	0	-	4.270	-	-	-	-	0	-	-0.51%
2024-08-23	4.292	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	-0.09%
2024-08-22	4.296	-	-	-	-	0	0	-	4.296	-	-	-	-	0	-	-0.51%
2024-08-21	4.318	-	-	4.318	4.320	100,000	431,900	4.3190	4.318	-	-	4.318	4.320	100,000	4.3190	-0.37%
2024-08-20	4.334	-	-	4.334	4.334	41,400	179,427	4.3340	4.334	-	-	4.334	4.334	41,400	4.3340	-1.46%
2024-08-19	4.398	-	-	4.416	4.416	50,000	220,800	4.4160	4.398	-	-	4.416	4.416	50,000	4.4160	-0.18%
2024-08-16	4.406	-	-	-	-	0	0	-	4.406	-	-	-	-	0	-	-0.18%
2024-08-15	4.414	-	-	-	-	0	0	-	4.414	-	-	-	-	0	-	0.59%
2024-08-14	4.388	-	-	-	-	0	0	-	4.388	-	-	-	-	0	-	-0.77%
2024-08-13	4.422	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.14%
2024-08-12	4.416	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2024-08-09	4.416	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	-0.14%
2024-08-08	4.422	-	-	4.424	4.466	100,000	444,500	4.4450	4.422	-	-	4.424	4.466	100,000	4.4450	0.18%
2024-08-07	4.414	-	-	-	-	0	0	-	4.414	-	-	-	-	0	-	-0.81%
2024-08-06	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.54%
2024-08-05	4.426	-	-	-	-	0	0	-	4.426	-	-	-	-	0	-	-2.47%
2024-08-02	4.538	-	4.664	-	-	0	0	-	4.538	-	4.664	-	-	0	-	-1.82%
2024-08-01	4.622	-	-	-	-	0	0	-	4.622	-	-	-	-	0	-	-0.52%
2024-07-31	4.646	-	-	4.536	4.536	45,200	205,027	4.5360	4.646	-	-	4.536	4.536	45,200	4.5360	5.02%
2024-07-30	4.424	-	-	-	-	0	0	-	4.424	-	-	-	-	0	-	0.00%
2024-07-29	4.424	-	-	-	-	0	0	-	4.424	-	-	-	-	0	-	-1.60%
2024-07-26	4.496	-	-	4.514	4.514	41,400	186,879	4.5140	4.496	-	-	4.514	4.514	41,400	4.5140	0.85%
2024-07-25	4.458	-	-	4.436	4.470	160,200	713,489	4.4537	4.458	-	-	4.436	4.470	160,200	4.4537	0.09%
2024-07-24	4.454	-	-	-	-	0	0	-	4.454	-	-	-	-	0	-	-1.07%
2024-07-23	4.502	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	-3.68%
2024-07-22	4.674	-	-	-	-	0	0	-	4.674	-	-	-	-	0	-	0.52%
2024-07-19	4.650	-	-	4.650	4.650	50,000	232,500	4.6500	4.650	-	-	4.650	4.650	50,000	4.6500	1.75%
2024-07-18	4.570	-	-	-	-	0	0	-	4.570	-	-	-	-	0	-	0.44%
2024-07-17	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2024-07-16	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	1.84%
2024-07-15	4.468	-	-	-	-	0	0	-	4.468	-	-	-	-	0	-	-0.22%
2024-07-12	4.478	-	-	4.466	4.466	28,000	125,048	4.4660	4.478	-	-	4.466	4.466	28,000	4.4660	0.13%
2024-07-11	4.472	-	-	-	-	0	0	-	4.472	-	-	-	-	0	-	1.22%
2024-07-10	4.418	-	-	-	-	0	0	-	4.418	-	-	-	-	0	-	0.00%
2024-07-09	4.418	-	-	-	-	0	0	-	4.418	-	-	-	-	0	-	2.17%
2024-07-08	4.324	-	-	-	-	0	0	-	4.324	-	-	-	-	0	-	-0.41%
2024-07-05	4.342	-	-	-	-	0	0	-	4.342	-	-	-	-	0	-	0.60%
2024-07-04	4.316	-	-	-	-	0	0	-	4.316	-	-	-	-	0	-	-1.60%
2024-07-03	4.386	-	-	4.386	4.386	29,000	127,194	4.3860	4.386	-	-	4.386	4.386	29,000	4.3860	0.37%
2024-07-02	4.370	-	-	-	-	0	0	-	4.370	-	-	-	-	0	-	-1.80%
2024-06-28	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	-0.58%
2024-06-27	4.476	-	-	-	-	0	0	-	4.476	-	-	-	-	0	-	-1.41%
2024-06-26	4.540	-	4.800	-	-	0	0	-	4.540	-	4.800	-	-	0	-	1.25%
2024-06-25	4.484	-	4.800	-	-	0	0	-	4.484	-	4.800	-	-	0	-	-3.07%
2024-06-24	4.626	-	4.800	-	-	0	0	-	4.626	-	4.800	-	-	0	-	-1.78%
2024-06-21	4.710	-	4.800	-	-	0	0	-	4.710	-	4.800	-	-	0	-	0.00%
2024-06-20	4.710	-	4.800	-	-	0	0	-	4.710	-	4.800	-	-	0	-	0.00%
2024-06-19	4.710	-	4.800	-	-	0	0	-	4.710	-	4.800	-	-	0	-	-0.42%
2024-06-18	4.730	-	4.800	-	-	0	0	-	4.730	-	4.800	-	-	0	-	0.00%
2024-06-17	4.730	-	4.800	-	-	0	0	-	4.730	-	4.800	-	-	0	-	0.00%
2024-06-14	4.730	-	4.800	-	-	0	0	-	4.730	-	4.800	-	-	0	-	-0.25%
2024-06-13	4.742	-	4.800	-	-	0	0	-	4.742	-	4.800	-	-	0	-	0.64%
2024-06-12	4.712	-	4.800	-	-	0	0	-	4.712	-	4.800	-	-	0	-	0.00%
2024-06-11	4.712	-	4.800	-	-	0	0	-	4.712	-	4.800	-	-	0	-	1.95%
2024-06-07	4.622	-	4.800	-	-	0	0	-	4.622	-	4.800	-	-	0	-	-0.82%
2024-06-06	4.660	-	4.800	4.664	4.708	122,800	575,518	4.6866	4.660	-	4.800	4.664	4.708	122,800	4.6866	-0.64%
2024-06-05	4.690	-	4.800	-	-	0	0	-	4.690	-	4.800	-	-	0	-	0.00%
2024-06-04	4.690	-	4.800	-	-	0	0	-	4.690	-	4.800	-	-	0	-	0.60%
2024-06-03	4.662	-	4.800	-	-	0	0	-	4.662	-	4.800	-	-	0	-	0.73%
2024-05-31	4.628	-	4.800	-	-	0	0	-	4.628	-	4.800	-	-	0	-	0.00%
2024-05-30	4.628	-	4.800	4.628	4.630	153,200	709,109	4.6286	4.628	-	4.800	4.628	4.630	153,200	4.6286	1.00%
2024-05-29	4.582	-	4.800	4.590	4.590	51,200	235,008	4.5900	4.582	-	4.800	4.590	4.590	51,200	4.5900	-0.35%
2024-05-28	4.598	-	4.800	4.608	4.620	89,800	414,398	4.6147	4.598	-	4.800	4.608	4.620	89,800	4.6147	-0.26%
2024-05-27	4.610	-	4.800	4.566	4.566	40,800	186,292	4.5660	4.610	-	4.800	4.566	4.566	40,800	4.5660	1.41%
2024-05-24	4.546	-	4.800	-	-	0	0	-	4.546	-	4.800	-	-	0	-	-2.15%
2024-05-23	4.646	-	4.800	-	-	0	0	-	4.646	-	4.800	-	-	0	-	-1.48%
2024-05-22	4.716	-	4.800	-	-	0	0	-	4.716	-	4.800	-	-	0	-	0.64%
2024-05-21	4.686	-	4.800	-	-	0	0	-	4.686	-	4.800	-	-	0	-	-0.76%
2024-05-20	4.722	-	4.800	-	-	0	0	-	4.722	-	4.800	-	-	0	-	-0.17%
2024-05-17	4.730	-	4.800	-	-	0	0	-	4.730	-	4.800	-	-	0	-	1.15%
2024-05-16	4.676	-	-	-	-	0	0	-	4.676	-	-	-	-	0	-	-2.13%
2024-05-14	4.778	-	-	-	-	0	0	-	4.778	-	-	-	-	0	-	0.00%
2024-05-13	4.778	-	-	-	-	0	0	-	4.778	-	-	-	-	0	-	-0.46%
2024-05-10	4.800	-	-	4.812	4.812	400	1,924	4.8100	4.800	-	-	4.812	4.812	400	4.8100	-1.11%
2024-05-09	4.854	-	-	-	-	0	0	-	4.854	-	-	-	-	0	-	2.02%
2024-05-08	4.758	-	-	-	-	0	0	-	4.758	-	-	-	-	0	-	-1.04%
2024-05-07	4.808	-	-	-	-	0	0	-	4.808	-	-	-	-	0	-	-1.19%
2024-05-06	4.866	-	-	4.868	4.876	331,400	1,614,534	4.8719	4.866	-	-	4.868	4.876	331,400	4.8719	-0.41%
2024-05-03	4.886	-	-	4.886	4.888	147,200	719,319	4.8867	4.886	-	-	4.886	4.888	147,200	4.8867	0.95%
2024-05-02	4.840	-	-	4.826	4.840	301,800	1,458,591	4.8330	4.840	-	-	4.826	4.840	301,800	4.8330	0.37%
2024-04-30	4.822	-	-	-	-	0	0	-	4.822	-	-	-	-	0	-	-0.70%
2024-04-29	4.856	-	-	4.856	4.856	13,000	63,128	4.8560	4.856	-	-	4.856	4.856	13,000	4.8560	3.23%
2024-04-26	4.704	-	-	-	-	0	0	-	4.704	-	-	-	-	0	-	2.08%
2024-04-25	4.608	-	-	-	-	0	0	-	4.608	-	-	-	-	0	-	0.00%
2024-04-24	4.608	-	-	4.594	4.608	90,200	415,078	4.6018	4.608	-	-	4.594	4.608	90,200	4.6018	1.10%
2024-04-23	4.558	-	-	-	-	0	0	-	4.558	-	-	-	-	0	-	-0.44%
2024-04-22	4.578	-	-	4.578	4.578	1,800	8,240	4.5778	4.578	-	-	4.578	4.578	1,800	4.5778	0.31%
2024-04-19	4.564	-	-	-	-	0	0	-	4.564	-	-	-	-	0	-	-2.31%
2024-04-18	4.672	-	-	-	-	0	0	-	4.672	-	-	-	-	0	-	-0.26%
2024-04-17	4.684	-	-	-	-	0	0	-	4.684	-	-	-	-	0	-	1.91%
2024-04-16	4.596	-	-	-	-	0	0	-	4.596	-	-	-	-	0	-	-1.67%
2024-04-15	4.674	-	-	-	-	0	0	-	4.674	-	-	-	-	0	-	1.48%
2024-04-12	4.606	-	-	-	-	0	0	-	4.606	-	-	-	-	0	-	0.00%
2024-04-11	4.606	-	-	-	-	0	0	-	4.606	-	-	-	-	0	-	0.04%
2024-04-10	4.604	-	-	-	-	0	0	-	4.604	-	-	-	-	0	-	-1.46%
2024-04-09	4.672	-	-	-	-	0	0	-	4.672	-	-	-	-	0	-	0.69%
2024-04-08	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	-1.61%
2024-04-05	4.716	-	-	4.694	4.698	200,000	939,100	4.6955	4.716	-	-	4.694	4.698	200,000	4.6955	-0.51%
2024-04-03	4.740	-	-	4.768	4.768	17,000	81,056	4.7680	4.740	-	-	4.768	4.768	17,000	4.7680	-1.66%
2024-04-02	4.820	-	-	4.820	4.820	50,000	241,000	4.8200	4.820	-	-	4.820	4.820	50,000	4.8200	1.01%
2024-03-28	4.772	-	-	4.732	4.748	104,600	495,084	4.7331	4.772	-	-	4.732	4.748	104,600	4.7331	1.40%
2024-03-27	4.706	-	4.706	4.706	4.776	52,000	244,852	4.7087	4.706	-	4.706	4.706	4.776	52,000	4.7087	-2.41%
2024-03-26	4.822	-	-	4.834	4.890	4,000	19,448	4.8620	4.822	-	-	4.834	4.890	4,000	4.8620	-1.71%
2024-03-25	4.906	-	-	-	-	0	0	-	4.906	-	-	-	-	0	-	-1.45%
2024-03-22	4.978	-	-	4.994	4.994	3,000	14,982	4.9940	4.978	-	-	4.994	4.994	3,000	4.9940	-1.62%
2024-03-21	5.060	-	-	5.060	5.060	2,200	11,132	5.0600	5.060	-	-	5.060	5.060	2,200	5.0600	-0.78%
2024-03-20	5.100	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2024-03-19	5.100	-	-	5.145	5.145	92,000	473,340	5.1450	5.100	-	-	5.145	5.145	92,000	5.1450	-1.45%
2024-03-18	5.175	-	-	5.105	5.105	1,000	5,105	5.1050	5.175	-	-	5.105	5.105	1,000	5.1050	2.07%
2024-03-15	5.070	-	-	5.025	5.040	52,200	262,338	5.0256	5.070	-	-	5.025	5.040	52,200	5.0256	-0.10%
2024-03-14	5.075	-	-	-	-	0	0	-	5.075	-	-	-	-	0	-	-0.29%
2024-03-13	5.090	-	5.195	5.090	5.165	85,600	440,333	5.1441	5.090	-	5.195	5.090	5.165	85,600	5.1441	-0.68%
2024-03-12	5.125	-	-	5.125	5.125	4,000	20,500	5.1250	5.125	-	-	5.125	5.125	4,000	5.1250	0.00%
2024-03-11	5.125	-	-	-	-	0	0	-	5.125	-	-	-	-	0	-	2.19%
2024-03-08	5.015	-	-	4.990	4.990	1,000	4,990	4.9900	5.015	-	-	4.990	4.990	1,000	4.9900	0.50%
2024-03-07	4.990	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	-2.25%
2024-03-06	5.105	-	-	5.130	5.130	5,000	25,650	5.1300	5.105	-	-	5.130	5.130	5,000	5.1300	-0.20%
2024-03-05	5.115	-	-	-	-	0	0	-	5.115	-	-	-	-	0	-	0.00%
2024-03-04	5.115	-	-	-	-	0	0	-	5.115	-	-	-	-	0	-	0.39%
2024-03-01	5.095	-	-	-	-	0	0	-	5.095	-	-	-	-	0	-	0.69%
2024-02-29	5.060	-	-	5.060	5.060	21,800	110,308	5.0600	5.060	-	-	5.060	5.060	21,800	5.0600	4.29%
2024-02-28	4.852	-	-	4.912	4.996	667,800	3,294,282	4.9330	4.852	-	-	4.912	4.996	667,800	4.9330	-2.88%
2024-02-27	4.996	-	-	-	-	0	0	-	4.996	-	-	-	-	0	-	3.57%
2024-02-26	4.824	-	-	4.836	4.836	57,000	275,652	4.8360	4.824	-	-	4.836	4.836	57,000	4.8360	0.75%
2024-02-23	4.788	-	-	4.732	4.788	189,000	904,842	4.7875	4.788	-	-	4.732	4.788	189,000	4.7875	0.21%
2024-02-22	4.778	-	-	4.776	4.802	117,600	562,811	4.7858	4.778	-	-	4.776	4.802	117,600	4.7858	0.67%
2024-02-21	4.746	-	-	4.726	4.830	188,000	894,244	4.7566	4.746	-	-	4.726	4.830	188,000	4.7566	0.47%
2024-02-20	4.724	-	-	4.724	4.726	188,200	889,255	4.7251	4.724	-	-	4.724	4.726	188,200	4.7251	-0.71%
2024-02-19	4.758	-	-	4.734	4.734	38,600	182,732	4.7340	4.758	-	-	4.734	4.734	38,600	4.7340	-0.50%
2024-02-16	4.782	-	-	4.744	4.782	239,600	1,143,462	4.7724	4.782	-	-	4.744	4.782	239,600	4.7724	1.14%
2024-02-15	4.728	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2024-02-14	4.728	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2024-02-09	4.728	-	-	-	-	0	0	-	4.728	-	-	-	-	0	-	0.00%
2024-02-08	4.728	-	-	4.758	4.790	368,000	1,757,226	4.7751	4.728	-	-	4.758	4.790	368,000	4.7751	1.33%
2024-02-07	4.666	-	-	4.612	4.672	251,400	1,166,643	4.6406	4.666	-	-	4.612	4.672	251,400	4.6406	2.91%
2024-02-06	4.534	-	-	4.346	4.388	88,600	388,650	4.3866	4.534	-	-	4.346	4.388	88,600	4.3866	7.19%
2024-02-05	4.230	4.160	-	4.166	4.176	94,000	392,476	4.1753	4.230	4.160	-	4.166	4.176	94,000	4.1753	-0.70%
2024-02-02	4.260	-	-	4.188	4.262	399,800	1,689,101	4.2249	4.260	-	-	4.188	4.262	399,800	4.2249	-1.98%
2024-02-01	4.346	-	-	4.368	4.368	41,600	181,708	4.3680	4.346	-	-	4.368	4.368	41,600	4.3680	0.74%
2024-01-31	4.314	4.300	-	-	-	0	0	-	4.314	4.300	-	-	-	0	-	-1.69%
2024-01-30	4.388	-	4.388	-	-	0	0	-	4.388	-	4.388	-	-	0	-	-4.07%
2024-01-29	4.574	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	-2.93%
2024-01-26	4.712	-	-	-	-	0	0	-	4.712	-	-	-	-	0	-	-2.16%
2024-01-25	4.816	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	1.60%
2024-01-24	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.94%
2024-01-23	4.696	-	-	-	-	0	0	-	4.696	-	-	-	-	0	-	1.21%
2024-01-22	4.640	-	-	4.640	4.752	77,000	361,580	4.6958	4.640	-	-	4.640	4.752	77,000	4.6958	-3.37%
2024-01-19	4.802	-	-	-	-	0	0	-	4.802	-	-	-	-	0	-	0.29%
2024-01-18	4.788	-	-	-	-	0	0	-	4.788	-	-	-	-	0	-	0.46%
2024-01-17	4.766	-	-	-	-	0	0	-	4.766	-	-	-	-	0	-	-1.85%
2024-01-16	4.856	-	-	4.798	4.798	50,000	239,900	4.7980	4.856	-	-	4.798	4.798	50,000	4.7980	0.00%
2024-01-15	4.856	-	-	-	-	0	0	-	4.856	-	-	-	-	0	-	-0.65%
2024-01-12	4.888	-	-	-	-	0	0	-	4.888	-	-	-	-	0	-	-1.13%
2024-01-11	4.944	-	-	-	-	0	0	-	4.944	-	-	-	-	0	-	1.10%
2024-01-10	4.890	-	-	-	-	0	0	-	4.890	-	-	-	-	0	-	-0.49%
2024-01-09	4.914	-	-	-	-	0	0	-	4.914	-	-	-	-	0	-	-0.36%
2024-01-08	4.932	-	-	-	-	0	0	-	4.932	-	-	-	-	0	-	-2.91%
2024-01-05	5.080	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	-2.03%
2024-01-04	5.185	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	-0.77%
2024-01-03	5.225	-	-	-	-	0	0	-	5.225	-	-	-	-	0	-	-1.23%
2024-01-02	5.290	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-1.03%
2023-12-29	5.345	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	0.09%
2023-12-28	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	1.91%
2023-12-27	5.240	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	-1.13%
2023-12-22	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.38%
2023-12-21	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	1.14%
2023-12-20	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-0.75%
2023-12-19	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-12-18	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.47%
2023-12-15	5.325	-	-	5.315	5.325	118,400	629,980	5.3208	5.325	-	-	5.315	5.325	118,400	5.3208	-1.02%
2023-12-14	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	-0.74%
2023-12-13	5.420	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-0.91%
2023-12-12	5.470	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	-0.73%
2023-12-11	5.510	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	1.29%
2023-12-08	5.440	-	-	5.425	5.455	371,200	2,018,754	5.4385	5.440	-	-	5.425	5.455	371,200	5.4385	2.06%
2023-12-07	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2023-12-06	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.19%
2023-12-05	5.320	-	-	5.320	5.320	50,000	266,000	5.3200	5.320	-	-	5.320	5.320	50,000	5.3200	-2.12%
2023-12-04	5.435	-	-	-	-	0	0	-	5.435	-	-	-	-	0	-	-0.37%
2023-12-01	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	0.00%
2023-11-30	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	0.00%
2023-11-29	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	-0.37%
2023-11-28	5.475	-	-	5.470	5.470	1,400	7,658	5.4700	5.475	-	-	5.470	5.470	1,400	5.4700	-0.09%
2023-11-27	5.480	-	-	5.455	5.455	5,000	27,275	5.4550	5.480	-	-	5.455	5.455	5,000	5.4550	0.46%
2023-11-24	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	-1.53%
2023-11-23	5.540	5.520	-	-	-	0	0	-	5.540	5.520	-	-	-	0	-	0.73%
2023-11-22	5.500	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	-1.17%
2023-11-21	5.565	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	-0.80%
2023-11-20	5.610	-	-	-	-	0	0	-	5.610	-	-	-	-	0	-	0.18%
2023-11-17	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.18%
2023-11-16	5.590	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	-2.10%
2023-11-15	5.710	-	-	5.730	5.750	132,000	757,360	5.7376	5.710	-	-	5.730	5.750	132,000	5.7376	0.18%
2023-11-14	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.53%
2023-11-13	5.670	-	-	5.660	5.670	100,000	566,500	5.6650	5.670	-	-	5.660	5.670	100,000	5.6650	0.71%
2023-11-10	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	-0.35%
2023-11-09	5.650	-	-	5.650	5.700	1,000	5,660	5.6600	5.650	-	-	5.650	5.700	1,000	5.6600	-0.35%
2023-11-08	5.670	-	-	5.670	5.670	200	1,134	5.6700	5.670	-	-	5.670	5.670	200	5.6700	0.35%
2023-11-07	5.650	5.600	-	-	-	0	0	-	5.650	5.600	-	-	-	0	-	0.00%
2023-11-06	5.650	-	-	5.585	5.655	3,800	21,307	5.6071	5.650	-	-	5.585	5.655	3,800	5.6071	2.17%
2023-11-03	5.530	-	-	5.495	5.495	133,800	735,231	5.4950	5.530	-	-	5.495	5.495	133,800	5.4950	1.94%
2023-11-02	5.425	-	-	5.425	5.480	137,000	743,247	5.4252	5.425	-	-	5.425	5.480	137,000	5.4252	-1.45%
2023-11-01	5.505	-	-	-	-	0	0	-	5.505	-	-	-	-	0	-	-0.18%
2023-10-31	5.515	-	-	5.510	5.510	400	2,204	5.5100	5.515	-	-	5.510	5.510	400	5.5100	-0.99%
2023-10-30	5.570	5.570	-	5.500	5.520	184,800	1,017,400	5.5054	5.570	5.570	-	5.500	5.520	184,800	5.5054	1.83%
2023-10-27	5.470	-	-	5.305	5.460	100,600	541,483	5.3825	5.470	-	-	5.305	5.460	100,600	5.3825	1.58%
2023-10-26	5.385	-	-	5.295	5.385	358,400	1,919,830	5.3567	5.385	-	-	5.295	5.385	358,400	5.3567	0.28%
2023-10-25	5.370	-	-	5.430	5.430	50,000	271,500	5.4300	5.370	-	-	5.430	5.430	50,000	5.4300	0.56%
2023-10-24	5.340	-	-	5.280	5.335	205,000	1,084,925	5.2923	5.340	-	-	5.280	5.335	205,000	5.2923	-2.02%
2023-10-20	5.450	5.100	-	-	-	0	0	-	5.450	5.100	-	-	-	0	-	-1.36%
2023-10-19	5.525	-	-	5.520	5.575	449,000	2,493,095	5.5526	5.525	-	-	5.520	5.575	449,000	5.5526	0.91%
2023-10-18	5.475	-	-	5.475	5.490	100,000	548,250	5.4825	5.475	-	-	5.475	5.490	100,000	5.4825	-1.53%
2023-10-17	5.560	-	-	5.535	5.535	50,000	276,750	5.5350	5.560	-	-	5.535	5.535	50,000	5.5350	1.18%
2023-10-16	5.495	-	-	5.495	5.495	334,000	1,835,330	5.4950	5.495	-	-	5.495	5.495	334,000	5.4950	-2.31%
2023-10-13	5.625	-	-	-	-	0	0	-	5.625	-	-	-	-	0	-	-1.32%
2023-10-12	5.700	-	-	5.715	5.715	10,000	57,150	5.7150	5.700	-	-	5.715	5.715	10,000	5.7150	1.24%
2023-10-11	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	1.26%
2023-10-10	5.560	-	-	5.560	5.560	2,000	11,120	5.5600	5.560	-	-	5.560	5.560	2,000	5.5600	-0.54%
2023-10-09	5.590	-	-	5.590	5.590	2,000	11,180	5.5900	5.590	-	-	5.590	5.590	2,000	5.5900	0.45%
2023-10-06	5.565	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	0.82%
2023-10-05	5.520	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	0.00%
2023-10-04	5.520	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	-0.72%
2023-10-03	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	-2.11%
2023-09-29	5.680	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	1.52%
2023-09-28	5.595	-	-	-	-	0	0	-	5.595	-	-	-	-	0	-	0.81%
2023-09-27	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2023-09-26	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2023-09-25	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	-0.98%
2023-09-22	5.605	-	-	-	-	0	0	-	5.605	-	-	-	-	0	-	2.56%
2023-09-21	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	-0.55%
2023-09-20	5.495	-	-	-	-	0	0	-	5.495	-	-	-	-	0	-	-0.90%
2023-09-19	5.545	-	-	-	-	0	0	-	5.545	-	-	-	-	0	-	-0.45%
2023-09-18	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	-0.18%
2023-09-15	5.580	-	-	5.560	5.560	2,000	11,120	5.5600	5.580	-	-	5.560	5.560	2,000	5.5600	-0.09%
2023-09-14	5.585	-	5.585	-	-	0	0	-	5.585	-	5.585	-	-	0	-	-0.45%
2023-09-13	5.610	-	-	5.605	5.605	400	2,242	5.6050	5.610	-	-	5.605	5.605	400	5.6050	-1.67%
2023-09-12	5.705	-	-	-	-	0	0	-	5.705	-	-	-	-	0	-	-0.78%
2023-09-11	5.750	-	-	5.710	5.750	205,600	1,175,713	5.7184	5.750	-	-	5.710	5.750	205,600	5.7184	0.88%
2023-09-07	5.700	-	-	5.700	5.745	800	4,578	5.7225	5.700	-	-	5.700	5.745	800	5.7225	-3.88%
2023-09-06	5.930	-	-	5.875	5.930	6,000	35,525	5.9208	5.930	-	-	5.875	5.930	6,000	5.9208	0.42%
2023-09-05	5.905	-	6.055	-	-	0	0	-	5.905	-	6.055	-	-	0	-	-1.17%
2023-09-04	5.975	-	-	5.935	5.975	81,800	488,731	5.9747	5.975	-	-	5.935	5.975	81,800	5.9747	0.17%
2023-08-31	5.965	-	-	5.960	5.960	400	2,384	5.9600	5.965	-	-	5.960	5.960	400	5.9600	0.42%
2023-08-30	5.940	-	-	5.915	5.940	800	4,742	5.9275	5.940	-	-	5.915	5.940	800	5.9275	2.24%
2023-08-29	5.810	-	-	5.775	5.810	64,400	371,924	5.7752	5.810	-	-	5.775	5.810	64,400	5.7752	4.68%
2023-08-28	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.45%
2023-08-25	5.525	-	5.650	5.540	5.540	1,200	6,648	5.5400	5.525	-	5.650	5.540	5.540	1,200	5.5400	-1.34%
2023-08-24	5.600	5.500	-	-	-	0	0	-	5.600	5.500	-	-	-	0	-	0.36%
2023-08-23	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	-1.93%
2023-08-22	5.690	-	-	5.605	5.690	182,600	1,031,973	5.6515	5.690	-	-	5.605	5.690	182,600	5.6515	0.89%
2023-08-21	5.640	-	-	5.700	5.700	1,200	6,840	5.7000	5.640	-	-	5.700	5.700	1,200	5.7000	-1.31%
2023-08-18	5.715	5.700	-	5.715	5.715	50,000	285,750	5.7150	5.715	5.700	-	5.715	5.715	50,000	5.7150	-0.26%
2023-08-17	5.730	5.600	-	-	-	0	0	-	5.730	5.600	-	-	-	0	-	0.17%
2023-08-16	5.720	-	5.835	-	-	0	0	-	5.720	-	5.835	-	-	0	-	-1.80%
2023-08-15	5.825	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	-1.69%
2023-08-14	5.925	-	-	-	-	0	0	-	5.925	-	-	-	-	0	-	-0.84%
2023-08-11	5.975	-	-	5.980	5.980	1,200	7,176	5.9800	5.975	-	-	5.980	5.980	1,200	5.9800	-2.05%
2023-08-10	6.100	-	-	6.100	6.100	10,000	61,000	6.1000	6.100	-	-	6.100	6.100	10,000	6.1000	0.00%
2023-08-09	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	-0.57%
2023-08-08	6.135	-	-	-	-	0	0	-	6.135	-	-	-	-	0	-	-0.57%
2023-08-07	6.170	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	-0.32%
2023-08-04	6.190	-	-	-	-	0	0	-	6.190	-	-	-	-	0	-	0.73%
2023-08-03	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	0.00%
2023-08-02	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	0.00%
2023-08-01	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	0.24%
2023-07-31	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	0.41%
2023-07-28	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	0.49%
2023-07-27	6.075	6.020	-	-	-	0	0	-	6.075	6.020	-	-	-	0	-	-0.74%
2023-07-26	6.120	6.050	-	-	-	0	0	-	6.120	6.050	-	-	-	0	-	0.00%
2023-07-25	6.120	6.030	-	-	-	0	0	-	6.120	6.030	-	-	-	0	-	1.16%
2023-07-24	6.050	-	-	-	-	0	0	-	6.050	-	-	-	-	0	-	-0.74%
2023-07-21	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	-0.49%
2023-07-20	6.125	-	-	6.125	6.125	600	3,675	6.1250	6.125	-	-	6.125	6.125	600	6.1250	-1.13%
2023-07-19	6.195	-	-	-	-	0	0	-	6.195	-	-	-	-	0	-	-0.56%
2023-07-18	6.230	-	-	6.255	6.255	200	1,251	6.2550	6.230	-	-	6.255	6.255	200	6.2550	-1.11%
2023-07-14	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.00%
2023-07-13	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.72%
2023-07-12	6.255	-	-	-	-	0	0	-	6.255	-	-	-	-	0	-	-1.03%
2023-07-11	6.320	-	-	-	-	0	0	-	6.320	-	-	-	-	0	-	0.56%
2023-07-10	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	0.00%
2023-07-07	6.285	-	-	6.285	6.310	1,400	8,804	6.2886	6.285	-	-	6.285	6.310	1,400	6.2886	-1.10%
2023-07-06	6.355	-	-	6.370	6.370	200	1,274	6.3700	6.355	-	-	6.370	6.370	200	6.3700	-0.31%
2023-07-05	6.375	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	-0.70%
2023-07-04	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	0.71%
2023-07-03	6.375	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	0.00%
2023-06-30	6.375	-	-	6.385	6.385	1,200	7,662	6.3850	6.375	-	-	6.385	6.385	1,200	6.3850	0.39%
2023-06-29	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	-0.55%
2023-06-28	6.385	-	6.410	-	-	0	0	-	6.385	-	6.410	-	-	0	-	-0.08%
2023-06-27	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2023-06-26	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2023-06-23	6.390	-	-	6.410	6.445	227,200	1,460,470	6.4281	6.390	-	-	6.410	6.445	227,200	6.4281	-1.16%
2023-06-21	6.465	-	-	-	-	0	0	-	6.465	-	-	-	-	0	-	-3.07%
2023-06-20	6.670	-	-	-	-	0	0	-	6.670	-	-	-	-	0	-	0.00%
2023-06-19	6.670	-	-	-	-	0	0	-	6.670	-	-	-	-	0	-	0.68%
2023-06-16	6.625	-	-	6.595	6.595	1,200	7,914	6.5950	6.625	-	-	6.595	6.595	1,200	6.5950	0.99%
2023-06-15	6.560	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2023-06-14	6.560	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2023-06-13	6.560	-	-	6.555	6.595	54,400	356,768	6.5582	6.560	-	-	6.555	6.595	54,400	6.5582	1.08%
2023-06-12	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	-0.38%
2023-06-09	6.515	-	-	-	-	0	0	-	6.515	-	-	-	-	0	-	2.20%
2023-06-08	6.375	-	-	6.375	6.400	40,000	255,500	6.3875	6.375	-	-	6.375	6.400	40,000	6.3875	-1.24%
2023-06-07	6.455	-	-	-	-	0	0	-	6.455	-	-	-	-	0	-	-0.39%
2023-06-06	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	-2.41%
2023-06-05	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.00%
2023-06-02	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.00%
2023-06-01	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.00%
2023-05-31	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	1.22%
2023-05-30	6.560	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	1.47%
2023-05-29	6.465	-	-	-	-	0	0	-	6.465	-	-	-	-	0	-	0.47%
2023-05-25	6.435	-	-	6.415	6.435	58,600	376,665	6.4277	6.435	-	-	6.415	6.435	58,600	6.4277	-0.08%
2023-05-24	6.440	-	-	-	-	0	0	-	6.440	-	-	-	-	0	-	-0.46%
2023-05-23	6.470	-	-	6.540	6.540	800	5,232	6.5400	6.470	-	-	6.540	6.540	800	6.5400	-1.60%
2023-05-22	6.575	-	-	-	-	0	0	-	6.575	-	-	-	-	0	-	-0.23%
2023-05-19	6.590	-	-	-	-	0	0	-	6.590	-	-	-	-	0	-	0.38%
2023-05-18	6.565	-	-	-	-	0	0	-	6.565	-	-	-	-	0	-	0.77%
2023-05-17	6.515	-	-	-	-	0	0	-	6.515	-	-	-	-	0	-	0.00%
2023-05-16	6.515	-	-	-	-	0	0	-	6.515	-	-	-	-	0	-	0.31%
2023-05-15	6.495	-	-	-	-	0	0	-	6.495	-	-	-	-	0	-	0.31%
2023-05-12	6.475	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	-0.99%
2023-05-11	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2023-05-10	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	-0.83%
2023-05-09	6.595	-	6.600	-	-	0	0	-	6.595	-	6.600	-	-	0	-	-2.66%
2023-05-08	6.775	-	-	6.655	6.720	132,000	882,315	6.6842	6.775	-	-	6.655	6.720	132,000	6.6842	1.73%
2023-05-05	6.660	6.660	-	6.660	6.760	35,000	233,960	6.6846	6.660	6.660	-	6.660	6.760	35,000	6.6846	-1.84%
2023-05-04	6.785	-	-	-	-	0	0	-	6.785	-	-	-	-	0	-	-0.95%
2023-05-03	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	-0.65%
2023-05-02	6.895	-	-	-	-	0	0	-	6.895	-	-	-	-	0	-	0.00%
2023-04-28	6.895	6.650	-	6.820	6.825	3,600	24,560	6.8222	6.895	6.650	-	6.820	6.825	3,600	6.8222	1.62%
2023-04-27	6.785	6.650	-	6.785	6.820	29,600	201,312	6.8011	6.785	6.650	-	6.785	6.820	29,600	6.8011	0.30%
2023-04-26	6.765	6.650	-	6.755	6.855	4,000	27,190	6.7975	6.765	6.650	-	6.755	6.855	4,000	6.7975	-0.73%
2023-04-25	6.815	6.650	-	6.815	6.915	20,000	137,145	6.8573	6.815	6.650	-	6.815	6.915	20,000	6.8573	-1.87%
2023-04-24	6.945	-	-	6.935	7.020	52,000	362,705	6.9751	6.945	-	-	6.935	7.020	52,000	6.9751	-1.63%
2023-04-21	7.060	-	-	-	-	2,000	14,335	7.1675	7.060	-	-	-	-	2,000	7.1675	-3.68%
2023-04-20	7.330	-	-	7.300	7.310	20,000	146,100	7.3050	7.330	-	-	7.300	7.310	20,000	7.3050	2.16%
2023-04-19	7.175	-	-	7.150	7.260	40,000	288,950	7.2238	7.175	-	-	7.150	7.260	40,000	7.2238	0.77%
2023-04-18	7.120	-	-	7.080	7.080	1,800	12,784	7.1022	7.120	-	-	7.080	7.080	1,800	7.1022	-1.04%
2023-04-17	7.195	-	-	7.195	7.195	4,000	28,790	7.1975	7.195	-	-	7.195	7.195	4,000	7.1975	0.56%
2023-04-14	7.155	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	2.58%
2023-04-13	6.975	-	-	-	-	0	0	-	6.975	-	-	-	-	0	-	-1.90%
2023-04-12	7.110	-	-	7.045	7.045	51,000	359,295	7.0450	7.110	-	-	7.045	7.045	51,000	7.0450	0.07%
2023-04-11	7.105	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	-2.00%
2023-04-06	7.250	-	-	7.245	7.250	50,000	362,495	7.2499	7.250	-	-	7.245	7.250	50,000	7.2499	1.61%
2023-04-04	7.135	-	-	-	-	0	0	-	7.135	-	-	-	-	0	-	0.21%
2023-04-03	7.120	-	-	6.920	6.920	8,800	60,896	6.9200	7.120	-	-	6.920	6.920	8,800	6.9200	3.94%
2023-03-31	6.850	-	-	6.830	6.830	8,800	60,104	6.8300	6.850	-	-	6.830	6.830	8,800	6.8300	1.56%
2023-03-30	6.745	-	-	-	-	1,000	6,675	6.6750	6.745	-	-	-	-	1,000	6.6750	0.52%
2023-03-29	6.710	-	-	6.605	6.605	3,000	19,825	6.6083	6.710	-	-	6.605	6.605	3,000	6.6083	1.67%
2023-03-28	6.600	6.450	-	6.730	6.730	3,000	20,180	6.7267	6.600	6.450	-	6.730	6.730	3,000	6.7267	-1.42%
2023-03-27	6.695	-	-	-	-	1,000	6,705	6.7050	6.695	-	-	-	-	1,000	6.7050	-0.52%
2023-03-24	6.730	-	-	-	-	0	0	-	6.730	-	-	-	-	0	-	0.37%
2023-03-23	6.705	-	-	-	-	0	0	-	6.705	-	-	-	-	0	-	2.44%
2023-03-22	6.545	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.31%
2023-03-21	6.525	-	-	6.470	6.495	9,000	58,320	6.4800	6.525	-	-	6.470	6.495	9,000	6.4800	0.38%
2023-03-20	6.500	-	-	6.500	6.500	10,000	65,000	6.5000	6.500	-	-	6.500	6.500	10,000	6.5000	1.17%
2023-03-17	6.425	-	-	6.290	6.425	19,000	120,895	6.3629	6.425	-	-	6.290	6.425	19,000	6.3629	2.23%
2023-03-16	6.285	-	-	6.285	6.345	58,400	368,094	6.3030	6.285	-	-	6.285	6.345	58,400	6.3030	-1.95%
2023-03-15	6.410	-	-	6.465	6.465	2,000	12,930	6.4650	6.410	-	-	6.465	6.465	2,000	6.4650	0.00%
2023-03-14	6.410	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	1.42%
2023-03-13	6.320	-	-	-	-	0	0	-	6.320	-	-	-	-	0	-	0.00%
2023-03-10	6.320	-	-	6.300	6.350	20,000	126,510	6.3255	6.320	-	-	6.300	6.350	20,000	6.3255	-0.47%
2023-03-09	6.350	-	-	6.320	6.360	9,000	57,100	6.3444	6.350	-	-	6.320	6.360	9,000	6.3444	0.63%
2023-03-08	6.310	-	-	6.285	6.315	54,000	339,765	6.2919	6.310	-	-	6.285	6.315	54,000	6.2919	0.16%
2023-03-07	6.300	-	6.500	-	-	0	0	-	6.300	-	6.500	-	-	0	-	-1.49%
2023-03-06	6.395	-	-	-	-	0	0	-	6.395	-	-	-	-	0	-	0.95%
2023-03-03	6.335	-	-	-	-	0	0	-	6.335	-	-	-	-	0	-	0.56%
2023-03-02	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	-0.47%
2023-03-01	6.330	-	-	6.265	6.265	1,000	6,265	6.2650	6.330	-	-	6.265	6.265	1,000	6.2650	1.04%
2023-02-28	6.265	-	-	6.255	6.255	37,400	233,937	6.2550	6.265	-	-	6.255	6.255	37,400	6.2550	-0.32%
2023-02-27	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	-0.24%
2023-02-24	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.00%
2023-02-23	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.32%
2023-02-22	6.280	-	-	6.280	6.280	3,000	18,845	6.2817	6.280	-	-	6.280	6.280	3,000	6.2817	-0.79%
2023-02-21	6.330	-	-	-	-	0	0	-	6.330	-	-	-	-	0	-	-0.08%
2023-02-20	6.335	-	-	-	-	0	0	-	6.335	-	-	-	-	0	-	1.04%
2023-02-17	6.270	-	-	6.365	6.380	3,400	21,601	6.3532	6.270	-	-	6.365	6.380	3,400	6.3532	-2.03%
2023-02-16	6.400	-	-	6.400	6.420	10,000	64,123	6.4123	6.400	-	-	6.400	6.420	10,000	6.4123	-1.61%
2023-02-15	6.505	-	-	-	-	1,000	6,460	6.4600	6.505	-	-	-	-	1,000	6.4600	0.00%
2023-02-14	6.505	6.470	6.525	6.550	6.550	10,000	65,500	6.5500	6.505	6.470	6.525	6.550	6.550	10,000	6.5500	-0.31%
2023-02-13	6.525	-	-	-	-	0	0	-	6.525	-	-	-	-	0	-	0.00%
2023-02-10	6.525	6.475	6.530	-	-	1,000	6,560	6.5600	6.525	6.475	6.530	-	-	1,000	6.5600	-0.91%
2023-02-09	6.585	-	-	6.440	6.510	32,000	207,290	6.4778	6.585	-	-	6.440	6.510	32,000	6.4778	2.41%
2023-02-08	6.430	6.395	6.450	6.480	6.510	631,000	4,100,386	6.4982	6.430	6.395	6.450	6.480	6.510	631,000	6.4982	-1.00%
2023-02-07	6.495	-	6.500	6.495	6.500	3,000	19,495	6.4983	6.495	-	6.500	6.495	6.500	3,000	6.4983	0.15%
2023-02-06	6.485	-	-	6.485	6.600	34,200	223,216	6.5268	6.485	-	-	6.485	6.600	34,200	6.5268	-1.14%
2023-02-03	6.560	-	-	6.475	6.520	48,800	316,991	6.4957	6.560	-	-	6.475	6.520	48,800	6.4957	-0.08%
2023-02-02	6.565	6.550	-	6.570	6.570	11,000	72,265	6.5695	6.565	6.550	-	6.570	6.570	11,000	6.5695	0.77%
2023-02-01	6.515	6.450	-	6.510	6.515	11,800	76,825	6.5106	6.515	6.450	-	6.510	6.515	11,800	6.5106	0.54%
2023-01-31	6.480	6.470	-	6.480	6.480	10,000	64,800	6.4800	6.480	6.470	-	6.480	6.480	10,000	6.4800	-1.59%
2023-01-30	6.585	-	-	6.615	6.615	36,000	238,140	6.6150	6.585	-	-	6.615	6.615	36,000	6.6150	-2.66%
2023-01-27	6.765	-	-	6.755	6.770	2,800	18,935	6.7625	6.765	-	-	6.755	6.770	2,800	6.7625	0.89%
2023-01-26	6.705	-	-	6.685	6.695	7,000	46,840	6.6914	6.705	-	-	6.685	6.695	7,000	6.6914	2.68%
2023-01-20	6.530	-	-	-	-	0	0	-	6.530	-	-	-	-	0	-	0.62%
2023-01-19	6.490	-	-	6.390	6.465	94,400	609,649	6.4581	6.490	-	-	6.390	6.465	94,400	6.4581	1.72%
2023-01-18	6.380	-	-	-	-	0	0	-	6.380	-	-	-	-	0	-	0.16%
2023-01-17	6.370	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	1.11%
2023-01-16	6.300	-	-	6.250	6.250	10,000	62,500	6.2500	6.300	-	-	6.250	6.250	10,000	6.2500	1.86%
2023-01-13	6.185	-	-	-	-	0	0	-	6.185	-	-	-	-	0	-	0.08%
2023-01-12	6.180	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	0.00%
2023-01-11	6.180	-	-	-	-	1,000	6,275	6.2750	6.180	-	-	-	-	1,000	6.2750	-1.67%
2023-01-10	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	0.00%
2023-01-09	6.285	-	-	6.265	6.340	11,000	69,295	6.2995	6.285	-	-	6.265	6.340	11,000	6.2995	-0.32%
2023-01-06	6.305	-	-	6.260	6.335	67,800	426,573	6.2916	6.305	-	-	6.260	6.335	67,800	6.2916	1.12%
2023-01-05	6.235	-	-	6.160	6.235	42,000	260,285	6.1973	6.235	-	-	6.160	6.235	42,000	6.1973	0.89%
2023-01-04	6.180	-	-	6.200	6.220	48,000	298,030	6.2090	6.180	-	-	6.200	6.220	48,000	6.2090	-0.24%
2023-01-03	6.195	-	-	6.080	6.200	166,000	1,024,907	6.1741	6.195	-	-	6.080	6.200	166,000	6.1741	1.14%
2022-12-30	6.125	-	-	6.135	6.165	201,800	1,241,715	6.1532	6.125	-	-	6.135	6.165	201,800	6.1532	-0.33%
2022-12-29	6.145	6.145	-	-	-	0	0	-	6.145	6.145	-	-	-	0	-	0.57%
2022-12-28	6.110	6.100	-	6.100	6.100	38,400	234,240	6.1000	6.110	6.100	-	6.100	6.100	38,400	6.1000	4.27%
2022-12-23	5.860	5.850	-	5.850	5.850	10,000	58,500	5.8500	5.860	5.850	-	5.850	5.850	10,000	5.8500	-1.35%
2022-12-22	5.940	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	-0.50%
2022-12-21	5.970	-	-	5.965	6.055	42,000	253,892	6.0450	5.970	-	-	5.965	6.055	42,000	6.0450	-1.49%
2022-12-20	6.060	-	-	6.055	6.065	61,000	369,660	6.0600	6.060	-	-	6.055	6.065	61,000	6.0600	-0.57%
2022-12-19	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	-1.61%
2022-12-16	6.195	-	-	6.180	6.250	58,000	359,295	6.1947	6.195	-	-	6.180	6.250	58,000	6.1947	-1.43%
2022-12-15	6.285	-	-	6.260	6.305	127,800	803,159	6.2845	6.285	-	-	6.260	6.305	127,800	6.2845	0.56%
2022-12-14	6.250	6.240	6.295	6.250	6.250	2,000	12,500	6.2500	6.250	6.240	6.295	6.250	6.250	2,000	6.2500	-0.87%
2022-12-13	6.305	6.270	6.325	6.310	6.335	24,400	154,217	6.3204	6.305	6.270	6.325	6.310	6.335	24,400	6.3204	-1.25%
2022-12-12	6.385	-	-	6.385	6.395	110,400	705,456	6.3900	6.385	-	-	6.385	6.395	110,400	6.3900	-0.16%
2022-12-09	6.395	-	-	6.395	6.395	36,800	235,336	6.3950	6.395	-	-	6.395	6.395	36,800	6.3950	0.55%
2022-12-08	6.360	-	-	6.360	6.370	168,200	1,070,593	6.3650	6.360	-	-	6.360	6.370	168,200	6.3650	0.08%
2022-12-07	6.355	-	-	-	-	0	0	-	6.355	-	-	-	-	0	-	-1.17%
2022-12-06	6.430	-	-	6.430	6.465	72,600	468,085	6.4475	6.430	-	-	6.430	6.465	72,600	6.4475	0.08%
2022-12-05	6.425	-	-	6.425	6.425	5,400	34,695	6.4250	6.425	-	-	6.425	6.425	5,400	6.4250	-0.70%
2022-12-02	6.470	6.425	6.475	6.465	6.475	51,000	329,820	6.4671	6.470	6.425	6.475	6.465	6.475	51,000	6.4671	0.23%
2022-12-01	6.455	-	-	6.490	6.490	30,000	194,700	6.4900	6.455	-	-	6.490	6.490	30,000	6.4900	0.86%
2022-11-30	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2022-11-29	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	1.43%
2022-11-28	6.310	6.295	6.350	6.310	6.310	38,400	242,304	6.3100	6.310	6.295	6.350	6.310	6.310	38,400	6.3100	-0.94%
2022-11-25	6.370	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	-1.24%
2022-11-24	6.450	-	-	-	-	0	0	-	6.450	-	-	-	-	0	-	0.00%
2022-11-23	6.450	6.435	6.485	6.345	6.450	1,400	8,988	6.4200	6.450	6.435	6.485	6.345	6.450	1,400	6.4200	-0.92%
2022-11-22	6.510	-	-	6.495	6.555	221,800	1,447,532	6.5263	6.510	-	-	6.495	6.555	221,800	6.5263	-0.53%
2022-11-21	6.545	-	-	6.460	6.510	66,000	427,635	6.4793	6.545	-	-	6.460	6.510	66,000	6.4793	-0.38%
2022-11-18	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	-0.68%
2022-11-17	6.615	-	-	-	-	0	0	-	6.615	-	-	-	-	0	-	0.00%
2022-11-16	6.615	-	-	-	-	0	0	-	6.615	-	-	-	-	0	-	-1.12%
2022-11-15	6.690	-	-	6.510	6.690	64,000	426,344	6.6616	6.690	-	-	6.510	6.690	64,000	6.6616	2.92%
2022-11-14	6.500	6.430	-	6.540	6.545	9,000	58,865	6.5406	6.500	6.430	-	6.540	6.545	9,000	6.5406	-0.15%
2022-11-11	6.510	-	-	6.500	6.605	27,000	176,525	6.5380	6.510	-	-	6.500	6.605	27,000	6.5380	0.39%
2022-11-10	6.485	-	-	-	-	0	0	-	6.485	-	-	-	-	0	-	-1.67%
2022-11-09	6.595	-	-	-	-	0	0	-	6.595	-	-	-	-	0	-	-1.20%
2022-11-08	6.675	-	-	-	-	0	0	-	6.675	-	-	-	-	0	-	-0.67%
2022-11-07	6.720	-	-	6.755	6.760	4,000	27,025	6.7563	6.720	-	-	6.755	6.760	4,000	6.7563	-1.03%
2022-11-04	6.790	-	-	6.730	6.800	14,000	94,945	6.7818	6.790	-	-	6.730	6.800	14,000	6.7818	2.41%
2022-11-03	6.630	-	-	6.615	6.630	3,000	19,875	6.6250	6.630	-	-	6.615	6.630	3,000	6.6250	0.61%
2022-11-02	6.590	6.590	6.615	6.560	6.560	20,000	131,200	6.5600	6.590	6.590	6.615	6.560	6.560	20,000	6.5600	1.93%
2022-11-01	6.465	-	-	6.420	6.485	92,000	591,985	6.4346	6.465	-	-	6.420	6.485	92,000	6.4346	1.17%
2022-10-31	6.390	-	-	6.390	6.390	3,000	19,175	6.3917	6.390	-	-	6.390	6.390	3,000	6.3917	1.59%
2022-10-28	6.290	-	-	6.285	6.400	71,800	456,490	6.3578	6.290	-	-	6.285	6.400	71,800	6.3578	-1.26%
2022-10-27	6.370	-	-	6.430	6.430	3,000	19,180	6.3933	6.370	-	-	6.430	6.430	3,000	6.3933	-0.31%
2022-10-26	6.390	-	-	6.280	6.395	22,000	140,470	6.3850	6.390	-	-	6.280	6.395	22,000	6.3850	3.65%
2022-10-25	6.165	-	-	6.140	6.140	8,000	49,120	6.1400	6.165	-	-	6.140	6.140	8,000	6.1400	0.65%
2022-10-24	6.125	-	-	-	-	1,000	6,145	6.1450	6.125	-	-	-	-	1,000	6.1450	0.00%
2022-10-21	6.125	-	-	6.080	6.150	37,000	226,360	6.1178	6.125	-	-	6.080	6.150	37,000	6.1178	0.41%
2022-10-20	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	1.08%
2022-10-19	6.035	-	-	-	-	0	0	-	6.035	-	-	-	-	0	-	-1.31%
2022-10-18	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	-0.08%
2022-10-17	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.99%
2022-10-14	6.060	-	-	6.060	6.060	2,400	14,544	6.0600	6.060	-	-	6.060	6.060	2,400	6.0600	3.24%
2022-10-13	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.43%
2022-10-12	5.845	5.450	-	5.850	5.875	11,000	64,335	5.8486	5.845	5.450	-	5.850	5.875	11,000	5.8486	3.36%
2022-10-11	5.655	5.650	-	5.655	5.750	27,000	153,945	5.7017	5.655	5.650	-	5.655	5.750	27,000	5.7017	-1.22%
2022-10-10	5.725	5.650	-	5.885	5.885	38,400	225,984	5.8850	5.725	5.650	-	5.885	5.885	38,400	5.8850	-6.83%
2022-10-07	6.145	-	-	6.130	6.180	40,000	246,265	6.1566	6.145	-	-	6.130	6.180	40,000	6.1566	-1.21%
2022-10-06	6.220	-	-	-	-	0	0	-	6.220	-	-	-	-	0	-	-0.48%
2022-10-05	6.250	-	-	6.245	6.255	23,200	144,950	6.2478	6.250	-	-	6.245	6.255	23,200	6.2478	5.93%
2022-10-03	5.900	-	-	5.900	5.910	21,000	124,045	5.9069	5.900	-	-	5.900	5.910	21,000	5.9069	-1.42%
2022-09-30	5.985	-	-	6.005	6.065	46,200	279,898	6.0584	5.985	-	-	6.005	6.065	46,200	6.0584	-2.13%
2022-09-29	6.115	-	-	6.090	6.125	8,000	48,785	6.0981	6.115	-	-	6.090	6.125	8,000	6.0981	0.66%
2022-09-28	6.075	-	-	6.090	6.165	32,000	195,775	6.1180	6.075	-	-	6.090	6.165	32,000	6.1180	-1.94%
2022-09-27	6.195	6.185	6.245	-	-	0	0	-	6.195	6.185	6.245	-	-	0	-	0.81%
2022-09-26	6.145	-	-	6.075	6.145	24,000	146,875	6.1198	6.145	-	-	6.075	6.145	24,000	6.1198	0.49%
2022-09-23	6.115	-	-	6.125	6.130	12,000	73,550	6.1292	6.115	-	-	6.125	6.130	12,000	6.1292	-1.61%
2022-09-22	6.215	-	-	-	-	0	0	-	6.215	-	-	-	-	0	-	0.40%
2022-09-21	6.190	5.500	-	-	-	0	0	-	6.190	5.500	-	-	-	0	-	-1.20%
2022-09-20	6.265	6.240	6.300	-	-	0	0	-	6.265	6.240	6.300	-	-	0	-	0.80%
2022-09-19	6.215	-	-	6.250	6.250	2,000	12,550	6.2750	6.215	-	-	6.250	6.250	2,000	6.2750	-2.28%
2022-09-16	6.360	6.000	-	-	-	0	0	-	6.360	6.000	-	-	-	0	-	-0.24%
2022-09-15	6.375	6.340	6.400	6.375	6.570	73,000	471,565	6.4598	6.375	6.340	6.400	6.375	6.570	73,000	6.4598	-3.12%
2022-09-14	6.580	6.000	-	-	-	0	0	-	6.580	6.000	-	-	-	0	-	0.00%
2022-09-13	6.580	6.000	-	-	-	0	0	-	6.580	6.000	-	-	-	0	-	-0.15%
2022-09-09	6.590	6.000	-	6.555	6.580	4,000	26,295	6.5738	6.590	6.000	-	6.555	6.580	4,000	6.5738	-0.75%
2022-09-08	6.640	6.000	-	-	-	0	0	-	6.640	6.000	-	-	-	0	-	-0.60%
2022-09-07	6.680	6.000	-	-	-	0	0	-	6.680	6.000	-	-	-	0	-	1.44%
2022-09-06	6.585	6.000	-	6.510	6.585	67,000	440,370	6.5727	6.585	6.000	-	6.510	6.585	67,000	6.5727	1.00%
2022-09-05	6.520	6.000	-	-	-	0	0	-	6.520	6.000	-	-	-	0	-	-0.61%
2022-09-02	6.560	6.535	6.595	6.530	6.600	12,000	78,585	6.5488	6.560	6.535	6.595	6.530	6.600	12,000	6.5488	0.31%
2022-09-01	6.540	-	-	6.610	6.610	2,000	13,220	6.6100	6.540	-	-	6.610	6.610	2,000	6.6100	-0.08%
2022-08-31	6.545	6.505	-	6.570	6.715	2,000	13,285	6.6425	6.545	6.505	-	6.570	6.715	2,000	6.6425	-2.02%
2022-08-30	6.680	-	-	6.680	6.730	28,000	187,930	6.7118	6.680	-	-	6.680	6.730	28,000	6.7118	-0.30%
2022-08-29	6.700	-	-	6.590	6.735	173,000	1,156,191	6.6832	6.700	-	-	6.590	6.735	173,000	6.6832	0.30%
2022-08-26	6.680	-	-	6.765	6.765	35,200	238,128	6.7650	6.680	-	-	6.765	6.765	35,200	6.7650	-0.82%
2022-08-25	6.735	-	-	6.730	6.735	119,000	800,880	6.7301	6.735	-	-	6.730	6.735	119,000	6.7301	-1.03%
2022-08-24	6.805	6.745	6.805	-	-	0	0	-	6.805	6.745	6.805	-	-	0	-	-3.20%
2022-08-23	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	0.00%
2022-08-22	7.030	6.975	7.040	-	-	0	0	-	7.030	6.975	7.040	-	-	0	-	-0.42%
2022-08-19	7.060	-	7.265	-	-	0	0	-	7.060	-	7.265	-	-	0	-	-2.89%
2022-08-18	7.270	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.97%
2022-08-17	7.200	-	-	7.200	7.200	20,000	144,000	7.2000	7.200	-	-	7.200	7.200	20,000	7.2000	-0.62%
2022-08-16	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	-0.21%
2022-08-15	7.260	7.260	-	7.260	7.260	8,000	58,080	7.2600	7.260	7.260	-	7.260	7.260	8,000	7.2600	-0.68%
2022-08-12	7.310	7.280	-	-	-	0	0	-	7.310	7.280	-	-	-	0	-	-2.01%
2022-08-11	7.460	-	-	7.450	7.460	64,000	476,940	7.4522	7.460	-	-	7.450	7.460	64,000	7.4522	1.15%
2022-08-10	7.375	-	-	7.400	7.400	50,000	370,000	7.4000	7.375	-	-	7.400	7.400	50,000	7.4000	-0.07%
2022-08-09	7.380	-	-	7.295	7.305	15,000	109,495	7.2997	7.380	-	-	7.295	7.305	15,000	7.2997	0.82%
2022-08-08	7.320	-	-	7.295	7.345	17,000	124,330	7.3135	7.320	-	-	7.295	7.345	17,000	7.3135	0.00%
2022-08-05	7.320	-	-	-	-	1,000	7,195	7.1950	7.320	-	-	-	-	1,000	7.1950	3.54%
2022-08-04	7.070	-	-	7.070	7.070	6,800	48,061	7.0678	7.070	-	-	7.070	7.070	6,800	7.0678	1.00%
2022-08-03	7.000	-	-	7.000	7.000	5,800	40,600	7.0000	7.000	-	-	7.000	7.000	5,800	7.0000	0.57%
2022-08-02	6.960	-	-	6.920	7.020	66,200	464,122	7.0109	6.960	-	-	6.920	7.020	66,200	7.0109	-0.36%
2022-08-01	6.985	-	-	6.800	6.870	10,000	68,305	6.8305	6.985	-	-	6.800	6.870	10,000	6.8305	0.94%
2022-07-29	6.920	-	-	6.920	6.980	49,000	339,715	6.9330	6.920	-	-	6.920	6.980	49,000	6.9330	-2.05%
2022-07-28	7.065	-	-	7.090	7.090	2,000	14,180	7.0900	7.065	-	-	7.090	7.090	2,000	7.0900	1.51%
2022-07-27	6.960	-	-	6.915	6.955	57,600	399,832	6.9415	6.960	-	-	6.915	6.955	57,600	6.9415	0.87%
2022-07-26	6.900	-	-	6.865	6.865	1,000	6,865	6.8650	6.900	-	-	6.865	6.865	1,000	6.8650	0.44%
2022-07-25	6.870	-	-	6.905	6.905	2,000	13,810	6.9050	6.870	-	-	6.905	6.905	2,000	6.9050	-0.51%
2022-07-22	6.905	-	-	6.870	7.040	29,400	206,595	7.0270	6.905	-	-	6.870	7.040	29,400	7.0270	-0.43%
2022-07-21	6.935	-	-	6.935	6.990	141,400	982,071	6.9453	6.935	-	-	6.935	6.990	141,400	6.9453	0.73%
2022-07-20	6.885	-	-	6.835	6.900	55,000	377,625	6.8659	6.885	-	-	6.835	6.900	55,000	6.8659	1.40%
2022-07-19	6.790	-	-	6.815	6.815	2,000	13,630	6.8150	6.790	-	-	6.815	6.815	2,000	6.8150	-0.37%
2022-07-18	6.815	-	-	-	-	1,000	6,740	6.7400	6.815	-	-	-	-	1,000	6.7400	0.00%
2022-07-15	6.815	-	-	6.815	6.815	1,000	6,815	6.8150	6.815	-	-	6.815	6.815	1,000	6.8150	-0.94%
2022-07-14	6.880	-	-	6.880	6.880	2,000	13,760	6.8800	6.880	-	-	6.880	6.880	2,000	6.8800	2.23%
2022-07-13	6.730	-	-	6.730	6.740	27,000	181,865	6.7357	6.730	-	-	6.730	6.740	27,000	6.7357	0.15%
2022-07-12	6.720	-	-	6.905	6.905	6,000	41,430	6.9050	6.720	-	-	6.905	6.905	6,000	6.9050	-2.25%
2022-07-11	6.875	-	-	6.865	6.940	64,000	442,720	6.9175	6.875	-	-	6.865	6.940	64,000	6.9175	-2.62%
2022-07-08	7.060	-	-	7.125	7.140	24,000	171,150	7.1313	7.060	-	-	7.125	7.140	24,000	7.1313	-0.56%
2022-07-07	7.100	-	-	6.965	7.100	20,000	139,620	6.9810	7.100	-	-	6.965	7.100	20,000	6.9810	0.50%
2022-07-06	7.065	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	1.22%
2022-07-05	6.980	6.920	6.985	7.050	7.050	1,000	7,050	7.0500	6.980	6.920	6.985	7.050	7.050	1,000	7.0500	-0.50%
2022-07-04	7.015	6.955	7.020	-	-	0	0	-	7.015	6.955	7.020	-	-	0	-	-0.78%
2022-06-30	7.070	-	-	7.105	7.105	1,000	7,105	7.1050	7.070	-	-	7.105	7.105	1,000	7.1050	0.93%
2022-06-29	7.005	-	-	7.100	7.100	1,000	7,100	7.1000	7.005	-	-	7.100	7.100	1,000	7.1000	-1.62%
2022-06-28	7.120	-	-	6.960	6.990	24,000	167,505	6.9794	7.120	-	-	6.960	6.990	24,000	6.9794	1.06%
2022-06-27	7.045	-	-	7.025	7.115	144,000	1,015,185	7.0499	7.045	-	-	7.025	7.115	144,000	7.0499	0.36%
2022-06-24	7.020	-	-	6.980	7.045	124,000	870,570	7.0207	7.020	-	-	6.980	7.045	124,000	7.0207	1.67%
2022-06-23	6.905	-	-	6.905	6.905	21,000	144,935	6.9017	6.905	-	-	6.905	6.905	21,000	6.9017	1.25%
2022-06-22	6.820	-	-	6.950	6.950	5,000	34,755	6.9510	6.820	-	-	6.950	6.950	5,000	6.9510	-1.59%
2022-06-21	6.930	-	-	6.900	7.055	78,000	548,190	7.0281	6.930	-	-	6.900	7.055	78,000	7.0281	-1.21%
2022-06-20	7.015	-	-	7.015	7.015	3,000	21,045	7.0150	7.015	-	-	7.015	7.015	3,000	7.0150	0.72%
2022-06-17	6.965	-	-	6.890	6.895	3,000	20,675	6.8917	6.965	-	-	6.890	6.895	3,000	6.8917	1.75%
2022-06-16	6.845	-	-	-	-	0	0	-	6.845	-	-	-	-	0	-	0.74%
2022-06-15	6.795	-	-	-	-	0	0	-	6.795	-	-	-	-	0	-	-0.51%
2022-06-14	6.830	-	-	-	-	0	0	-	6.830	-	-	-	-	0	-	-1.94%
2022-06-13	6.965	-	-	-	-	0	0	-	6.965	-	-	-	-	0	-	-0.29%
2022-06-10	6.985	-	-	6.860	6.860	3,000	20,580	6.8600	6.985	-	-	6.860	6.860	3,000	6.8600	1.38%
2022-06-09	6.890	-	-	6.890	6.890	17,000	117,130	6.8900	6.890	-	-	6.890	6.890	17,000	6.8900	-2.61%
2022-06-08	7.075	-	-	7.075	7.075	2,000	14,150	7.0750	7.075	-	-	7.075	7.075	2,000	7.0750	-0.07%
2022-06-07	7.080	-	-	7.080	7.095	13,000	92,055	7.0812	7.080	-	-	7.080	7.095	13,000	7.0812	-1.26%
2022-06-06	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	4.14%
2022-06-02	6.885	-	-	6.720	6.720	2,000	13,440	6.7200	6.885	-	-	6.720	6.720	2,000	6.7200	4.71%
2022-06-01	6.575	-	-	6.570	6.570	1,000	6,570	6.5700	6.575	-	-	6.570	6.570	1,000	6.5700	-0.53%
2022-05-31	6.610	-	-	6.595	6.610	80,000	528,260	6.6033	6.610	-	-	6.595	6.610	80,000	6.6033	3.04%
2022-05-30	6.415	6.360	6.415	6.310	6.415	33,000	211,590	6.4118	6.415	6.360	6.415	6.310	6.415	33,000	6.4118	0.55%
2022-05-27	6.380	-	-	6.380	6.450	28,000	178,795	6.3855	6.380	-	-	6.380	6.450	28,000	6.3855	-0.47%
2022-05-26	6.410	-	-	6.375	6.375	1,000	6,375	6.3750	6.410	-	-	6.375	6.375	1,000	6.3750	0.16%
2022-05-25	6.400	-	-	6.385	6.385	1,000	6,385	6.3850	6.400	-	-	6.385	6.385	1,000	6.3850	0.00%
2022-05-24	6.400	-	-	6.600	6.600	2,000	13,200	6.6000	6.400	-	-	6.600	6.600	2,000	6.6000	-3.69%
2022-05-23	6.645	6.100	-	6.635	6.635	3,000	19,905	6.6350	6.645	6.100	-	6.635	6.635	3,000	6.6350	-0.30%
2022-05-20	6.665	6.100	-	6.660	6.660	2,000	13,320	6.6600	6.665	6.100	-	6.660	6.660	2,000	6.6600	0.60%
2022-05-19	6.625	6.100	-	6.615	6.625	27,000	178,845	6.6239	6.625	6.100	-	6.615	6.625	27,000	6.6239	2.16%
2022-05-18	6.485	6.100	-	6.485	6.530	55,000	358,730	6.5224	6.485	6.100	-	6.485	6.530	55,000	6.5224	0.78%
2022-05-17	6.435	6.400	-	6.345	6.435	114,200	729,911	6.3915	6.435	6.400	-	6.345	6.435	114,200	6.3915	1.34%
2022-05-16	6.350	-	-	6.480	6.485	2,000	12,965	6.4825	6.350	-	-	6.480	6.485	2,000	6.4825	-1.47%
2022-05-13	6.445	-	-	6.445	6.445	1,000	6,445	6.4450	6.445	-	-	6.445	6.445	1,000	6.4450	0.47%
2022-05-12	6.415	6.405	6.460	6.400	6.400	1,000	6,400	6.4000	6.415	6.405	6.460	6.400	6.400	1,000	6.4000	1.02%
2022-05-11	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	3.25%
2022-05-10	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	2.50%
2022-05-06	6.000	5.970	6.025	6.035	6.035	12,000	72,420	6.0350	6.000	5.970	6.025	6.035	6.035	12,000	6.0350	-1.32%
2022-05-05	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	1.50%
2022-05-04	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	-0.66%
2022-05-03	6.030	-	-	6.025	6.030	17,800	107,326	6.0296	6.030	-	-	6.025	6.030	17,800	6.0296	-0.90%
2022-04-29	6.085	-	-	5.825	6.105	112,600	679,769	6.0370	6.085	-	-	5.825	6.105	112,600	6.0370	5.46%
2022-04-28	5.770	-	-	5.720	5.775	32,400	186,439	5.7543	5.770	-	-	5.720	5.775	32,400	5.7543	-0.43%
2022-04-27	5.795	-	-	5.480	5.615	86,000	474,220	5.5142	5.795	-	-	5.480	5.615	86,000	5.5142	4.32%
2022-04-26	5.555	-	-	5.540	5.600	124,600	691,690	5.5513	5.555	-	-	5.540	5.600	124,600	5.5513	-1.33%
2022-04-25	5.630	-	-	5.630	5.855	7,000	40,650	5.8071	5.630	-	-	5.630	5.855	7,000	5.8071	-6.63%
2022-04-22	6.030	5.990	6.040	-	-	0	0	-	6.030	5.990	6.040	-	-	0	-	-1.95%
2022-04-21	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	-1.36%
2022-04-20	6.235	-	-	6.230	6.235	11,000	68,560	6.2327	6.235	-	-	6.230	6.235	11,000	6.2327	-1.19%
2022-04-19	6.310	-	-	-	-	0	0	-	6.310	-	-	-	-	0	-	1.04%
2022-04-14	6.245	-	-	-	-	0	0	-	6.245	-	-	-	-	0	-	0.64%
2022-04-13	6.205	-	-	6.205	6.205	12,000	74,460	6.2050	6.205	-	-	6.205	6.205	12,000	6.2050	-2.36%
2022-04-12	6.355	-	-	-	-	0	0	-	6.355	-	-	-	-	0	-	0.16%
2022-04-11	6.345	-	-	6.345	6.510	18,400	118,833	6.4583	6.345	-	-	6.345	6.510	18,400	6.4583	-4.37%
2022-04-08	6.635	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	-0.30%
2022-04-07	6.655	-	-	6.655	6.655	2,000	13,310	6.6550	6.655	-	-	6.655	6.655	2,000	6.6550	-2.35%
2022-04-06	6.815	6.770	6.835	-	-	0	0	-	6.815	6.770	6.835	-	-	0	-	-2.50%
2022-04-04	6.990	-	-	-	-	0	0	-	6.990	-	-	-	-	0	-	0.07%
2022-04-01	6.985	-	-	6.975	7.025	8,000	55,950	6.9938	6.985	-	-	6.975	7.025	8,000	6.9938	-0.07%
2022-03-31	6.990	-	-	6.990	6.990	1,000	6,990	6.9900	6.990	-	-	6.990	6.990	1,000	6.9900	-1.76%
2022-03-30	7.115	7.115	7.175	7.075	7.090	6,000	42,525	7.0875	7.115	7.115	7.175	7.075	7.090	6,000	7.0875	2.37%
2022-03-29	6.950	-	-	6.995	6.995	800	5,596	6.9950	6.950	-	-	6.995	6.995	800	6.9950	-0.79%
2022-03-28	7.005	6.900	-	-	-	0	0	-	7.005	6.900	-	-	-	0	-	-1.75%
2022-03-25	7.130	-	-	-	-	0	0	-	7.130	-	-	-	-	0	-	-2.33%
2022-03-24	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	-0.54%
2022-03-23	7.340	-	-	7.280	7.340	134,000	980,520	7.3173	7.340	-	-	7.280	7.340	134,000	7.3173	0.20%
2022-03-22	7.325	7.280	7.340	-	-	0	0	-	7.325	7.280	7.340	-	-	0	-	-0.81%
2022-03-21	7.385	7.375	7.440	7.385	7.385	14,800	109,271	7.3832	7.385	7.375	7.440	7.385	7.385	14,800	7.3832	0.54%
2022-03-18	7.345	-	-	7.260	7.375	111,400	814,673	7.3130	7.345	-	-	7.260	7.375	111,400	7.3130	-0.81%
2022-03-17	7.405	-	-	7.370	7.405	48,000	354,180	7.3788	7.405	-	-	7.370	7.405	48,000	7.3788	1.86%
2022-03-16	7.270	-	-	7.025	7.235	36,600	259,731	7.0965	7.270	-	-	7.025	7.235	36,600	7.0965	4.23%
2022-03-15	6.975	-	7.015	6.970	7.055	60,000	418,875	6.9813	6.975	-	7.015	6.970	7.055	60,000	6.9813	-3.66%
2022-03-14	7.240	-	-	7.290	7.290	4,000	29,220	7.3050	7.240	-	-	7.290	7.290	4,000	7.3050	-3.72%
2022-03-11	7.520	-	-	7.380	7.540	6,000	44,507	7.4178	7.520	-	-	7.380	7.540	6,000	7.4178	1.01%
2022-03-10	7.445	-	-	7.450	7.500	19,000	141,967	7.4719	7.445	-	-	7.450	7.500	19,000	7.4719	2.62%
2022-03-09	7.255	-	-	7.060	7.300	97,400	694,877	7.1343	7.255	-	-	7.060	7.300	97,400	7.1343	-0.82%
2022-03-08	7.315	-	-	7.315	7.550	6,800	50,331	7.4016	7.315	-	-	7.315	7.550	6,800	7.4016	-2.79%
2022-03-07	7.525	7.420	-	7.585	7.610	55,000	417,950	7.5991	7.525	7.420	-	7.585	7.610	55,000	7.5991	-2.84%
2022-03-04	7.745	7.420	-	-	-	0	0	-	7.745	7.420	-	-	-	0	-	-0.71%
2022-03-03	7.800	7.420	-	-	-	0	0	-	7.800	7.420	-	-	-	0	-	-1.14%
2022-03-02	7.890	7.420	-	7.835	7.835	600	4,701	7.8350	7.890	7.420	-	7.835	7.835	600	7.8350	-1.19%
2022-03-01	7.985	7.420	-	8.005	8.005	5,200	41,616	8.0031	7.985	7.420	-	8.005	8.005	5,200	8.0031	-0.93%
2022-02-28	8.060	7.420	-	8.005	8.005	1,000	8,005	8.0050	8.060	7.420	-	8.005	8.005	1,000	8.0050	0.69%
2022-02-25	8.005	7.420	-	8.005	8.060	10,200	81,673	8.0072	8.005	7.420	-	8.005	8.060	10,200	8.0072	2.76%
2022-02-24	7.790	7.780	7.840	7.785	7.785	800	6,228	7.7850	7.790	7.780	7.840	7.785	7.785	800	7.7850	-1.58%
2022-02-23	7.915	7.605	-	7.765	7.765	600	4,659	7.7650	7.915	7.605	-	7.765	7.765	600	7.7650	4.08%
2022-02-22	7.605	7.420	-	7.520	7.600	29,600	224,407	7.5813	7.605	7.420	-	7.520	7.600	29,600	7.5813	-1.04%
2022-02-21	7.685	7.520	-	7.670	7.725	21,200	162,894	7.6837	7.685	7.520	-	7.670	7.725	21,200	7.6837	-0.90%
2022-02-18	7.755	7.520	-	-	-	0	0	-	7.755	7.520	-	-	-	0	-	0.00%
2022-02-17	7.755	-	7.830	7.680	7.725	23,800	183,756	7.7208	7.755	-	7.830	7.680	7.725	23,800	7.7208	0.58%
2022-02-16	7.710	7.600	-	-	-	1,000	7,695	7.6950	7.710	7.600	-	-	-	1,000	7.6950	-0.19%
2022-02-15	7.725	7.600	-	7.690	7.700	5,400	41,588	7.7015	7.725	7.600	-	7.690	7.700	5,400	7.7015	2.45%
2022-02-14	7.540	-	-	-	-	1,200	9,036	7.5300	7.540	-	-	-	-	1,200	7.5300	-0.07%
2022-02-11	7.545	-	-	7.645	7.645	200	1,529	7.6450	7.545	-	-	7.645	7.645	200	7.6450	-1.69%
2022-02-10	7.675	-	-	-	-	0	0	-	7.675	-	-	-	-	0	-	-1.29%
2022-02-09	7.775	-	-	7.725	7.765	39,800	308,163	7.7428	7.775	-	-	7.725	7.765	39,800	7.7428	0.32%
2022-02-08	7.750	7.720	7.770	7.730	7.885	462,000	3,586,610	7.7632	7.750	7.720	7.770	7.730	7.885	462,000	7.7632	-2.88%
2022-02-07	7.980	7.935	-	8.005	8.005	14,000	112,070	8.0050	7.980	7.935	-	8.005	8.005	14,000	8.0050	-0.44%
2022-02-04	8.015	-	-	-	-	0	0	-	8.015	-	-	-	-	0	-	0.94%
2022-01-31	7.940	7.930	7.995	-	-	0	0	-	7.940	7.930	7.995	-	-	0	-	0.00%
2022-01-28	7.940	-	-	7.990	7.990	40,000	319,600	7.9900	7.940	-	-	7.990	7.990	40,000	7.9900	-1.24%
2022-01-27	8.040	-	-	8.020	8.185	181,200	1,457,757	8.0450	8.040	-	-	8.020	8.185	181,200	8.0450	-1.77%
2022-01-26	8.185	8.170	-	8.140	8.180	103,200	842,039	8.1593	8.185	8.170	-	8.140	8.180	103,200	8.1593	-0.30%
2022-01-25	8.210	-	-	8.210	8.295	144,000	1,187,105	8.2438	8.210	-	-	8.210	8.295	144,000	8.2438	-2.55%
2022-01-24	8.425	8.425	-	-	-	0	0	-	8.425	8.425	-	-	-	0	-	0.84%
2022-01-21	8.355	8.330	-	8.370	8.425	49,000	411,347	8.3948	8.355	8.330	-	8.370	8.425	49,000	8.3948	-1.12%
2022-01-20	8.450	8.430	-	8.415	8.490	109,000	919,572	8.4364	8.450	8.430	-	8.415	8.490	109,000	8.4364	-0.88%
2022-01-19	8.525	8.280	-	8.550	8.635	30,400	260,862	8.5810	8.525	8.280	-	8.550	8.635	30,400	8.5810	-1.16%
2022-01-18	8.625	8.560	8.640	8.605	8.760	23,000	199,840	8.6887	8.625	8.560	8.640	8.605	8.760	23,000	8.6887	0.17%
2022-01-17	8.610	8.600	-	-	-	0	0	-	8.610	8.600	-	-	-	0	-	1.77%
2022-01-14	8.460	8.430	8.510	8.370	8.370	2,000	16,740	8.3700	8.460	8.430	8.510	8.370	8.370	2,000	8.3700	0.89%
2022-01-13	8.385	8.330	-	8.450	8.450	3,400	28,730	8.4500	8.385	8.330	-	8.450	8.450	3,400	8.4500	-0.77%
2022-01-12	8.450	8.430	8.510	8.450	8.460	31,000	262,170	8.4571	8.450	8.430	8.510	8.450	8.460	31,000	8.4571	0.90%
2022-01-11	8.375	8.280	-	-	-	0	0	-	8.375	8.280	-	-	-	0	-	-1.30%
2022-01-10	8.485	-	-	-	-	0	0	-	8.485	-	-	-	-	0	-	0.59%
2022-01-07	8.435	-	-	8.460	8.460	1,000	8,460	8.4600	8.435	-	-	8.460	8.460	1,000	8.4600	-1.46%
2022-01-06	8.560	8.460	-	-	-	0	0	-	8.560	8.460	-	-	-	0	-	-0.47%
2022-01-05	8.600	8.565	8.635	8.600	8.735	2,600	22,556	8.6754	8.600	8.565	8.635	8.600	8.735	2,600	8.6754	-2.66%
2022-01-04	8.835	8.765	8.845	8.995	8.995	1,800	16,191	8.9950	8.835	8.765	8.845	8.995	8.995	1,800	8.9950	-1.78%
2022-01-03	8.995	8.995	9.070	-	-	0	0	-	8.995	8.995	9.070	-	-	0	-	0.28%
2021-12-31	8.970	8.950	9.025	-	-	0	0	-	8.970	8.950	9.025	-	-	0	-	1.07%
2021-12-30	8.875	8.830	8.900	8.810	8.875	65,000	575,545	8.8545	8.875	8.830	8.900	8.810	8.875	65,000	8.8545	1.84%
2021-12-29	8.715	8.600	-	-	-	0	0	-	8.715	8.600	-	-	-	0	-	-0.51%
2021-12-28	8.760	8.750	-	-	-	0	0	-	8.760	8.750	-	-	-	0	-	0.40%
2021-12-24	8.725	8.380	-	8.725	8.750	1,400	12,225	8.7321	8.725	8.380	-	8.725	8.750	1,400	8.7321	-1.08%
2021-12-23	8.820	8.750	-	8.820	8.820	20,000	176,400	8.8200	8.820	8.750	-	8.820	8.820	20,000	8.8200	0.06%
2021-12-22	8.815	8.750	-	8.815	8.815	20,000	176,300	8.8150	8.815	8.750	-	8.815	8.815	20,000	8.8150	0.74%
2021-12-21	8.750	8.750	-	8.730	8.780	830,000	7,263,725	8.7515	8.750	8.750	-	8.730	8.780	830,000	8.7515	-0.11%
2021-12-20	8.760	8.600	-	8.760	8.850	60,400	532,801	8.8212	8.760	8.600	-	8.760	8.850	60,400	8.8212	-2.12%
2021-12-17	8.950	8.945	-	8.945	8.980	121,000	1,083,765	8.9567	8.950	8.945	-	8.945	8.980	121,000	8.9567	-1.81%
2021-12-16	9.115	8.600	-	9.085	9.155	245,000	2,231,300	9.1073	9.115	8.600	-	9.085	9.155	245,000	9.1073	-0.27%
2021-12-15	9.140	8.600	-	9.155	9.260	80,400	738,204	9.1816	9.140	8.600	-	9.155	9.260	80,400	9.1816	-1.30%
2021-12-14	9.260	8.600	-	-	-	0	0	-	9.260	8.600	-	-	-	0	-	-0.54%
2021-12-13	9.310	8.600	-	9.310	9.310	40,000	372,400	9.3100	9.310	8.600	-	9.310	9.310	40,000	9.3100	0.65%
2021-12-10	9.250	8.600	-	9.170	9.265	71,000	655,675	9.2349	9.250	8.600	-	9.170	9.265	71,000	9.2349	0.49%
2021-12-09	9.205	9.190	9.270	-	-	0	0	-	9.205	9.190	9.270	-	-	0	-	1.38%
2021-12-08	9.080	9.080	9.160	-	-	2,000	18,130	9.0650	9.080	9.080	9.160	-	-	2,000	9.0650	1.28%
2021-12-07	8.965	8.920	9.000	-	-	0	0	-	8.965	8.920	9.000	-	-	0	-	-1.32%
2021-12-06	9.085	8.600	-	-	-	0	0	-	9.085	8.600	-	-	-	0	-	-2.26%
2021-12-03	9.295	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.92%
2021-12-02	9.210	-	-	9.195	9.225	22,400	206,300	9.2098	9.210	-	-	9.195	9.225	22,400	9.2098	-2.23%
2021-12-01	9.420	9.355	9.430	-	-	0	0	-	9.420	9.355	9.430	-	-	0	-	-0.84%
2021-11-30	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.21%
2021-11-29	9.480	9.445	9.525	-	-	0	0	-	9.480	9.445	9.525	-	-	0	-	0.64%
2021-11-26	9.420	-	-	9.420	9.470	63,000	595,870	9.4583	9.420	-	-	9.420	9.470	63,000	9.4583	-1.00%
2021-11-25	9.515	-	-	-	-	0	0	-	9.515	-	-	-	-	0	-	-0.47%
2021-11-24	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	-0.05%
2021-11-23	9.565	-	-	-	-	0	0	-	9.565	-	-	-	-	0	-	0.00%
2021-11-22	9.565	-	-	-	-	0	0	-	9.565	-	-	-	-	0	-	2.63%
2021-11-19	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	1.19%
2021-11-18	9.210	-	-	9.210	9.245	20,800	192,058	9.2336	9.210	-	-	9.210	9.245	20,800	9.2336	-0.65%
2021-11-17	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	0.16%
2021-11-16	9.255	-	-	-	-	0	0	-	9.255	-	-	-	-	0	-	-0.32%
2021-11-15	9.285	9.225	9.290	-	-	0	0	-	9.285	9.225	9.290	-	-	0	-	-0.91%
2021-11-12	9.370	-	-	9.370	9.370	6,400	59,968	9.3700	9.370	-	-	9.370	9.370	6,400	9.3700	1.13%
2021-11-11	9.265	-	-	-	-	1,400	12,838	9.1700	9.265	-	-	-	-	1,400	9.1700	0.87%
2021-11-10	9.185	-	-	-	-	0	0	-	9.185	-	-	-	-	0	-	0.38%
2021-11-09	9.150	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	1.50%
2021-11-08	9.015	-	-	8.995	8.995	10,000	89,950	8.9950	9.015	-	-	8.995	8.995	10,000	8.9950	0.17%
2021-11-05	9.000	-	-	8.995	9.130	16,000	144,790	9.0494	9.000	-	-	8.995	9.130	16,000	9.0494	-1.26%
2021-11-04	9.115	-	-	9.120	9.120	2,000	18,240	9.1200	9.115	-	-	9.120	9.120	2,000	9.1200	0.72%
2021-11-03	9.050	-	9.175	9.115	9.115	10,400	94,800	9.1154	9.050	-	9.175	9.115	9.115	10,400	9.1154	-0.39%
2021-11-02	9.085	-	-	9.085	9.135	45,400	412,934	9.0955	9.085	-	-	9.085	9.135	45,400	9.0955	0.00%
2021-11-01	9.085	9.020	9.090	9.035	9.150	12,000	108,650	9.0542	9.085	9.020	9.090	9.035	9.150	12,000	9.0542	1.28%
2021-10-29	8.970	-	-	-	-	3,200	28,320	8.8500	8.970	-	-	-	-	3,200	8.8500	2.16%
2021-10-28	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	-0.40%
2021-10-27	8.815	-	-	-	-	0	0	-	8.815	-	-	-	-	0	-	-0.84%
2021-10-26	8.890	8.855	8.930	-	-	0	0	-	8.890	8.855	8.930	-	-	0	-	0.06%
2021-10-25	8.885	8.880	8.955	-	-	0	0	-	8.885	8.880	8.955	-	-	0	-	0.06%
2021-10-22	8.880	8.835	8.915	8.880	8.880	200	1,776	8.8800	8.880	8.835	8.915	8.880	8.880	200	8.8800	0.74%
2021-10-21	8.815	-	-	8.785	8.815	38,200	336,278	8.8031	8.815	-	-	8.785	8.815	38,200	8.8031	-0.17%
2021-10-20	8.830	-	-	-	-	0	0	-	8.830	-	-	-	-	0	-	0.74%
2021-10-19	8.765	-	-	8.735	8.735	12,200	106,567	8.7350	8.765	-	-	8.735	8.735	12,200	8.7350	0.57%
2021-10-18	8.715	-	-	-	-	0	0	-	8.715	-	-	-	-	0	-	-0.46%
2021-10-15	8.755	-	-	8.590	8.760	187,000	1,623,060	8.6795	8.755	-	-	8.590	8.760	187,000	8.6795	4.23%
2021-10-12	8.400	8.395	8.455	8.375	8.450	410,000	3,454,075	8.4246	8.400	8.395	8.455	8.375	8.450	410,000	8.4246	-3.50%
2021-10-11	8.705	8.630	8.710	-	-	0	0	-	8.705	8.630	8.710	-	-	0	-	-0.63%
2021-10-08	8.760	8.730	8.805	-	-	0	0	-	8.760	8.730	8.805	-	-	0	-	0.23%
2021-10-07	8.740	8.695	8.770	8.740	8.775	87,000	761,650	8.7546	8.740	8.695	8.770	8.740	8.775	87,000	8.7546	1.16%
2021-10-06	8.640	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	-0.35%
2021-10-05	8.670	-	-	-	-	0	0	-	8.670	-	-	-	-	0	-	-0.12%
2021-10-04	8.680	-	-	8.680	8.680	10,000	86,800	8.6800	8.680	-	-	8.680	8.680	10,000	8.6800	-1.98%
2021-09-30	8.855	-	-	8.820	8.875	417,000	3,691,110	8.8516	8.855	-	-	8.820	8.875	417,000	8.8516	2.02%
2021-09-29	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	-0.40%
2021-09-28	8.715	8.695	8.715	8.710	8.810	255,000	2,230,475	8.7470	8.715	8.695	8.715	8.710	8.810	255,000	8.7470	-1.58%
2021-09-27	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	-0.28%
2021-09-24	8.880	8.830	8.900	8.905	8.945	59,400	530,282	8.9273	8.880	8.830	8.900	8.905	8.945	59,400	8.9273	1.25%
2021-09-23	8.770	8.770	8.835	-	-	0	0	-	8.770	8.770	8.835	-	-	0	-	2.21%
2021-09-21	8.580	8.555	8.630	-	-	0	0	-	8.580	8.555	8.630	-	-	0	-	0.35%
2021-09-20	8.550	-	-	8.540	8.580	69,000	590,237	8.5542	8.550	-	-	8.540	8.580	69,000	8.5542	-2.12%
2021-09-17	8.735	8.380	-	8.655	8.740	105,800	919,749	8.6933	8.735	8.380	-	8.655	8.740	105,800	8.6933	0.11%
2021-09-16	8.725	-	-	8.755	8.755	30,000	262,650	8.7550	8.725	-	-	8.755	8.755	30,000	8.7550	-2.08%
2021-09-15	8.910	-	-	-	-	0	0	-	8.910	-	-	-	-	0	-	-0.56%
2021-09-14	8.960	8.900	-	-	-	0	0	-	8.960	8.900	-	-	-	0	-	0.67%
2021-09-13	8.900	8.820	8.900	8.895	9.065	230,000	2,055,425	8.9366	8.900	8.820	8.900	8.895	9.065	230,000	8.9366	-2.31%
2021-09-10	9.110	-	-	8.980	9.140	150,000	1,367,400	9.1160	9.110	-	-	8.980	9.140	150,000	9.1160	1.50%
2021-09-09	8.975	-	-	-	-	0	0	-	8.975	-	-	-	-	0	-	-1.10%
2021-09-08	9.075	-	-	9.135	9.135	200	1,827	9.1350	9.075	-	-	9.135	9.135	200	9.1350	-1.36%
2021-09-07	9.200	9.175	-	-	-	0	0	-	9.200	9.175	-	-	-	0	-	0.16%
2021-09-06	9.185	-	-	-	-	0	0	-	9.185	-	-	-	-	0	-	2.06%
2021-09-03	9.000	-	-	9.000	9.000	1,000	9,000	9.0000	9.000	-	-	9.000	9.000	1,000	9.0000	0.11%
2021-09-02	8.990	-	-	8.990	8.990	1,000	8,990	8.9900	8.990	-	-	8.990	8.990	1,000	8.9900	-1.64%
2021-09-01	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	-0.81%
2021-08-31	9.215	-	-	9.155	9.215	26,000	239,430	9.2088	9.215	-	-	9.155	9.215	26,000	9.2088	-2.23%
2021-08-30	9.425	-	-	9.430	9.575	146,000	1,389,730	9.5187	9.425	-	-	9.430	9.575	146,000	9.5187	-0.53%
2021-08-27	9.475	-	9.550	9.475	9.520	1,000	9,486	9.4860	9.475	-	9.550	9.475	9.520	1,000	9.4860	-1.81%
2021-08-26	9.650	-	-	9.650	9.650	200	1,930	9.6500	9.650	-	-	9.650	9.650	200	9.6500	-2.53%
2021-08-25	9.900	-	9.900	-	-	0	0	-	9.900	-	9.900	-	-	0	-	-2.17%
2021-08-24	10.12	-	-	10.12	10.12	200	2,024	10.120	10.12	-	-	10.12	10.12	200	10.120	2.07%
2021-08-23	9.915	-	-	9.915	9.925	81,000	803,640	9.9215	9.915	-	-	9.915	9.925	81,000	9.9215	2.01%
2021-08-20	9.720	-	-	9.720	9.935	40,200	398,419	9.9109	9.720	-	-	9.720	9.935	40,200	9.9109	-1.12%
2021-08-19	9.830	-	-	9.830	9.895	258,600	2,550,471	9.8626	9.830	-	-	9.830	9.895	258,600	9.8626	1.65%
2021-08-18	9.670	-	-	-	-	0	0	-	9.670	-	-	-	-	0	-	-0.36%
2021-08-17	9.705	-	-	9.760	9.910	9,800	95,756	9.7710	9.705	-	-	9.760	9.910	9,800	9.7710	-2.51%
2021-08-16	9.955	9.955	-	9.920	9.955	126,000	1,253,295	9.9468	9.955	9.955	-	9.920	9.955	126,000	9.9468	-1.04%
2021-08-13	10.06	-	-	10.05	10.15	6,800	68,906	10.133	10.06	-	-	10.05	10.15	6,800	10.133	-1.18%
2021-08-12	10.18	10.18	10.21	10.11	10.34	190,000	1,944,000	10.232	10.18	10.18	10.21	10.11	10.34	190,000	10.232	0.30%
2021-08-11	10.15	-	-	10.15	10.17	96,000	975,170	10.158	10.15	-	-	10.15	10.17	96,000	10.158	-0.59%
2021-08-10	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.00%
2021-08-09	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	-0.29%
2021-08-06	10.24	-	-	10.24	10.46	50,200	517,752	10.314	10.24	-	-	10.24	10.46	50,200	10.314	-1.16%
2021-08-05	10.36	-	-	10.36	10.36	10,000	103,600	10.360	10.36	-	-	10.36	10.36	10,000	10.360	0.58%
2021-08-04	10.30	-	-	10.19	10.33	289,800	2,983,818	10.296	10.30	-	-	10.19	10.33	289,800	10.296	2.08%
2021-08-03	10.09	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	-1.94%
2021-08-02	10.29	-	-	10.12	10.29	25,000	254,700	10.188	10.29	-	-	10.12	10.29	25,000	10.188	0.29%
2021-07-30	10.26	10.26	10.31	10.06	10.30	137,800	1,410,672	10.237	10.26	10.26	10.31	10.06	10.30	137,800	10.237	1.48%
2021-07-29	10.11	-	-	9.885	10.19	2,128,600	21,432,943	10.069	10.11	-	-	9.885	10.19	2,128,600	10.069	4.44%
2021-07-28	9.680	9.655	9.680	9.530	9.910	826,600	8,079,795	9.7747	9.680	9.655	9.680	9.530	9.910	826,600	9.7747

Recommend Webb-site to a friend