Prices and Webb-site Total Returns

Qingci Games Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06633	2021-12-16			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
2025-11-03	2.840	2.840	2.850	2.510	2.510	1,000	2,510	2.5100	2.840	2.840	2.850	2.510	2.510	1,000	2.5100	13.60%
2025-10-31	2.500	2.500	-	2.500	2.510	4,500	11,270	2.5044	2.500	2.500	-	2.500	2.510	4,500	2.5044	0.00%
2025-10-30	2.500	2.500	-	2.490	2.540	1,554,000	3,885,050	2.5000	2.500	2.500	-	2.490	2.540	1,554,000	2.5000	-0.79%
2025-10-28	2.520	2.520	2.600	2.450	2.600	2,456,000	6,143,480	2.5014	2.520	2.520	2.600	2.450	2.600	2,456,000	2.5014	-7.01%
2025-10-27	2.710	2.710	2.720	-	-	0	0	-	2.710	2.710	2.720	-	-	0	-	5.45%
2025-10-24	2.570	2.570	-	2.550	2.570	7,000	17,920	2.5600	2.570	2.570	-	2.550	2.570	7,000	2.5600	-0.77%
2025-10-23	2.590	2.580	2.610	2.590	2.640	8,500	22,090	2.5988	2.590	2.580	2.610	2.590	2.640	8,500	2.5988	-3.36%
2025-10-22	2.680	2.680	2.760	2.610	2.640	3,000	7,860	2.6200	2.680	2.680	2.760	2.610	2.640	3,000	2.6200	-1.83%
2025-10-21	2.730	2.600	2.730	2.750	2.840	11,500	31,810	2.7661	2.730	2.600	2.730	2.750	2.840	11,500	2.7661	-0.36%
2025-10-20	2.740	2.740	2.810	2.710	2.890	120,000	334,670	2.7889	2.740	2.740	2.810	2.710	2.890	120,000	2.7889	1.11%
2025-10-17	2.710	2.510	2.700	2.710	2.890	34,000	96,580	2.8406	2.710	2.510	2.700	2.710	2.890	34,000	2.8406	-4.24%
2025-10-16	2.830	2.740	2.830	2.800	3.210	131,000	391,415	2.9879	2.830	2.740	2.830	2.800	3.210	131,000	2.9879	-16.52%
2025-10-15	3.390	3.240	3.500	3.390	3.390	7,000	23,730	3.3900	3.390	3.240	3.500	3.390	3.390	7,000	3.3900	0.00%
2025-10-14	3.390	3.200	3.390	3.370	3.390	9,000	30,365	3.3739	3.390	3.200	3.390	3.370	3.390	9,000	3.3739	0.00%
2025-10-13	3.390	3.390	-	-	-	0	0	-	3.390	3.390	-	-	-	0	-	5.94%
2025-10-10	3.200	3.020	3.200	-	-	0	0	-	3.200	3.020	3.200	-	-	0	-	0.00%
2025-10-09	3.200	3.200	3.210	3.200	3.250	3,000	9,700	3.2333	3.200	3.200	3.210	3.200	3.250	3,000	3.2333	-1.54%
2025-10-08	3.250	3.250	-	-	-	0	0	-	3.250	3.250	-	-	-	0	-	0.00%
2025-10-06	3.250	3.250	-	-	-	0	0	-	3.250	3.250	-	-	-	0	-	0.00%
2025-10-03	3.250	3.200	-	-	-	0	0	-	3.250	3.200	-	-	-	0	-	0.00%
2025-10-02	3.250	3.100	-	-	-	0	0	-	3.250	3.100	-	-	-	0	-	0.00%
2025-09-30	3.250	3.250	3.370	3.250	3.370	74,000	244,075	3.2983	3.250	3.250	3.370	3.250	3.370	74,000	3.2983	-3.56%
2025-09-29	3.370	3.370	-	3.370	3.400	9,500	32,130	3.3821	3.370	3.370	-	3.370	3.400	9,500	3.3821	-1.75%
2025-09-26	3.430	3.430	3.450	3.380	3.400	10,500	35,690	3.3990	3.430	3.430	3.450	3.380	3.400	10,500	3.3990	0.88%
2025-09-25	3.400	3.390	3.500	3.400	3.500	13,500	46,090	3.4141	3.400	3.390	3.500	3.400	3.500	13,500	3.4141	-2.86%
2025-09-24	3.500	3.430	3.500	3.370	3.500	17,000	59,435	3.4962	3.500	3.430	3.500	3.370	3.500	17,000	3.4962	0.00%
2025-09-23	3.500	3.500	-	-	-	500	1,705	3.4100	3.500	3.500	-	-	-	500	3.4100	2.64%
2025-09-22	3.410	3.410	3.430	-	-	0	0	-	3.410	3.410	3.430	-	-	0	-	0.00%
2025-09-19	3.410	3.410	3.500	3.390	3.410	5,000	16,985	3.3970	3.410	3.410	3.500	3.390	3.410	5,000	3.3970	0.29%
2025-09-18	3.400	3.400	3.530	3.400	3.540	11,000	37,545	3.4132	3.400	3.400	3.530	3.400	3.540	11,000	3.4132	-3.95%
2025-09-17	3.540	3.390	3.550	3.540	3.540	1,500	5,310	3.5400	3.540	3.390	3.550	3.540	3.540	1,500	3.5400	4.73%
2025-09-16	3.380	3.360	-	-	-	0	0	-	3.380	3.360	-	-	-	0	-	0.00%
2025-09-15	3.380	3.370	3.500	3.380	3.380	4,000	13,520	3.3800	3.380	3.370	3.500	3.380	3.380	4,000	3.3800	0.00%
2025-09-12	3.380	-	3.360	3.360	3.520	14,000	47,540	3.3957	3.380	-	3.360	3.360	3.520	14,000	3.3957	0.30%
2025-09-11	3.370	3.370	3.580	3.370	3.370	5,500	18,535	3.3700	3.370	3.370	3.580	3.370	3.370	5,500	3.3700	0.00%
2025-09-10	3.370	3.370	3.500	3.290	3.290	5,500	18,095	3.2900	3.370	3.370	3.500	3.290	3.290	5,500	3.2900	2.74%
2025-09-09	3.280	3.280	3.500	3.280	3.280	1,000	3,280	3.2800	3.280	3.280	3.500	3.280	3.280	1,000	3.2800	0.61%
2025-09-08	3.260	3.260	3.500	3.260	3.500	10,000	34,860	3.4860	3.260	3.260	3.500	3.260	3.500	10,000	3.4860	-6.59%
2025-09-05	3.490	2.830	3.490	3.470	3.500	8,500	29,730	3.4976	3.490	2.830	3.490	3.470	3.500	8,500	3.4976	5.44%
2025-09-04	3.310	3.290	3.490	-	-	0	0	-	3.310	3.290	3.490	-	-	0	-	0.00%
2025-09-03	3.310	3.260	3.500	-	-	0	0	-	3.310	3.260	3.500	-	-	0	-	0.00%
2025-09-02	3.310	3.280	3.480	-	-	0	0	-	3.310	3.280	3.480	-	-	0	-	0.00%
2025-09-01	3.310	3.310	3.490	3.260	3.320	25,500	84,405	3.3100	3.310	3.310	3.490	3.260	3.320	25,500	3.3100	-0.60%
2025-08-29	3.330	3.330	3.400	3.320	3.400	26,000	87,625	3.3702	3.330	3.330	3.400	3.320	3.400	26,000	3.3702	-2.06%
2025-08-28	3.400	2.950	3.400	3.400	3.400	500	1,700	3.4000	3.400	2.950	3.400	3.400	3.400	500	3.4000	-0.58%
2025-08-27	3.420	3.200	3.430	3.420	3.420	3,000	10,260	3.4200	3.420	3.200	3.430	3.420	3.420	3,000	3.4200	2.09%
2025-08-26	3.350	3.280	3.440	3.350	3.350	3,000	10,005	3.3350	3.350	3.280	3.440	3.350	3.350	3,000	3.3350	0.00%
2025-08-25	3.350	3.350	3.490	3.340	3.400	9,000	30,125	3.3472	3.350	3.350	3.490	3.340	3.400	9,000	3.3472	-4.29%
2025-08-22	3.500	3.160	3.500	-	-	0	0	-	3.500	3.160	3.500	-	-	0	-	0.00%
2025-08-21	3.500	2.950	3.500	-	-	0	0	-	3.500	2.950	3.500	-	-	0	-	-0.57%
2025-08-20	3.520	3.300	3.520	3.600	3.650	3,500	12,670	3.6200	3.520	3.300	3.520	3.600	3.650	3,500	3.6200	-4.86%
2025-08-19	3.700	3.670	3.800	3.700	3.800	1,500	5,600	3.7333	3.700	3.670	3.800	3.700	3.800	1,500	3.7333	-7.50%
2025-08-18	4.000	-	4.000	3.700	4.000	36,500	141,380	3.8734	4.000	-	4.000	3.700	4.000	36,500	3.8734	8.11%
2025-08-15	3.700	3.700	3.880	3.420	3.700	16,500	58,905	3.5700	3.700	3.700	3.880	3.420	3.700	16,500	3.5700	2.21%
2025-08-14	3.620	3.560	3.880	3.290	3.980	26,000	94,060	3.6177	3.620	3.560	3.880	3.290	3.980	26,000	3.6177	9.70%
2025-08-13	3.300	3.300	3.370	2.960	2.960	500	1,480	2.9600	3.300	3.300	3.370	2.960	2.960	500	2.9600	-2.08%
2025-08-12	3.370	2.950	3.380	3.360	3.370	22,000	74,100	3.3682	3.370	2.950	3.380	3.360	3.370	22,000	3.3682	-0.30%
2025-08-11	3.380	2.950	3.600	3.380	3.500	2,000	6,940	3.4700	3.380	2.950	3.600	3.380	3.500	2,000	3.4700	-0.29%
2025-08-08	3.390	2.950	3.390	-	-	0	0	-	3.390	2.950	3.390	-	-	0	-	-2.59%
2025-08-07	3.480	2.950	3.480	-	-	0	0	-	3.480	2.950	3.480	-	-	0	-	-0.57%
2025-08-06	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2025-08-05	3.500	-	3.500	3.500	3.680	30,000	108,600	3.6200	3.500	-	3.500	3.500	3.680	30,000	3.6200	-4.89%
2025-08-04	3.680	3.680	3.690	-	-	0	0	-	3.680	3.680	3.690	-	-	0	-	3.08%
2025-08-01	3.570	-	3.570	-	-	0	0	-	3.570	-	3.570	-	-	0	-	0.00%
2025-07-31	3.570	3.570	3.630	3.570	3.890	9,500	35,605	3.7479	3.570	3.570	3.630	3.570	3.890	9,500	3.7479	-8.23%
2025-07-30	3.890	3.200	4.000	3.890	3.890	500	1,945	3.8900	3.890	3.200	4.000	3.890	3.890	500	3.8900	15.09%
2025-07-29	3.380	3.230	3.500	3.130	3.490	10,000	32,115	3.2115	3.380	3.230	3.500	3.130	3.490	10,000	3.2115	9.03%
2025-07-28	3.100	3.100	3.110	2.700	2.920	7,000	19,760	2.8229	3.100	3.100	3.110	2.700	2.920	7,000	2.8229	-0.32%
2025-07-25	3.110	2.910	-	3.110	3.110	1,500	4,665	3.1100	3.110	2.910	-	3.110	3.110	1,500	3.1100	-0.32%
2025-07-24	3.120	2.700	3.120	-	-	0	0	-	3.120	2.700	3.120	-	-	0	-	0.00%
2025-07-23	3.120	2.670	-	3.120	3.120	5,000	15,600	3.1200	3.120	2.670	-	3.120	3.120	5,000	3.1200	0.00%
2025-07-22	3.120	2.990	3.140	2.990	3.270	14,500	45,020	3.1048	3.120	2.990	3.140	2.990	3.270	14,500	3.1048	-4.59%
2025-07-21	3.270	2.730	3.270	-	-	0	0	-	3.270	2.730	3.270	-	-	0	-	-0.91%
2025-07-18	3.300	2.800	3.300	-	-	0	0	-	3.300	2.800	3.300	-	-	0	-	0.00%
2025-07-17	3.300	2.800	3.300	-	-	0	0	-	3.300	2.800	3.300	-	-	0	-	0.00%
2025-07-16	3.300	3.300	-	3.100	3.100	2,000	6,200	3.1000	3.300	3.300	-	3.100	3.100	2,000	3.1000	1.23%
2025-07-15	3.260	2.990	3.490	3.260	3.280	12,500	40,760	3.2608	3.260	2.990	3.490	3.260	3.280	12,500	3.2608	9.03%
2025-07-14	2.990	2.980	2.990	2.710	2.990	2,500	7,240	2.8960	2.990	2.980	2.990	2.710	2.990	2,500	2.8960	-0.33%
2025-07-11	3.000	3.000	3.100	2.720	2.950	1,500	4,235	2.8233	3.000	3.000	3.100	2.720	2.950	1,500	2.8233	-2.60%
2025-07-10	3.080	-	-	3.080	3.080	500	1,540	3.0800	3.080	-	-	3.080	3.080	500	3.0800	0.00%
2025-07-09	3.080	3.080	-	-	-	0	0	-	3.080	3.080	-	-	-	0	-	0.00%
2025-07-08	3.080	-	3.120	-	-	0	0	-	3.080	-	3.120	-	-	0	-	0.00%
2025-07-07	3.080	-	3.090	-	-	0	0	-	3.080	-	3.090	-	-	0	-	0.00%
2025-07-04	3.080	2.700	3.080	3.080	3.080	500	1,540	3.0800	3.080	2.700	3.080	3.080	3.080	500	3.0800	-0.32%
2025-07-03	3.090	2.800	3.090	-	-	0	0	-	3.090	2.800	3.090	-	-	0	-	-0.32%
2025-07-02	3.100	2.900	-	1.000	3.100	12,500	36,350	2.9080	3.100	2.900	-	1.000	3.100	12,500	2.9080	0.98%
2025-06-30	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-06-27	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-06-26	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-06-25	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-06-24	3.070	-	3.070	3.070	3.070	500	1,535	3.0700	3.070	-	3.070	3.070	3.070	500	3.0700	-0.65%
2025-06-23	3.090	2.880	3.170	3.090	3.160	4,000	12,395	3.0988	3.090	2.880	3.170	3.090	3.160	4,000	3.0988	-2.83%
2025-06-20	3.180	2.440	3.330	3.180	3.180	500	1,590	3.1800	3.180	2.440	3.330	3.180	3.180	500	3.1800	-6.47%
2025-06-19	3.400	3.400	3.410	2.900	3.250	5,000	15,585	3.1170	3.400	3.400	3.410	2.900	3.250	5,000	3.1170	-0.29%
2025-06-18	3.410	3.170	3.400	-	-	0	0	-	3.410	3.170	3.400	-	-	0	-	-0.58%
2025-06-17	3.430	3.160	3.440	3.160	3.430	3,000	9,725	3.2417	3.430	3.160	3.440	3.160	3.430	3,000	3.2417	-0.87%
2025-06-16	3.460	-	3.460	-	-	0	0	-	3.460	-	3.460	-	-	0	-	-0.29%
2025-06-13	3.470	-	3.470	3.480	3.480	11,000	38,280	3.4800	3.470	-	3.470	3.480	3.480	11,000	3.4800	-0.29%
2025-06-12	3.480	2.900	3.480	2.890	3.490	42,000	124,295	2.9594	3.480	2.900	3.480	2.890	3.490	42,000	2.9594	20.42%
2025-06-11	2.890	-	2.890	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2025-06-10	2.890	-	-	-	-	0	0	-	2.890	-	-	-	-	0	-	0.00%
2025-06-09	2.890	2.700	-	2.880	2.890	7,500	21,665	2.8887	2.890	2.700	-	2.880	2.890	7,500	2.8887	0.00%
2025-06-06	2.890	2.500	3.100	2.890	2.890	14,500	41,905	2.8900	2.890	2.500	3.100	2.890	2.890	14,500	2.8900	9.89%
2025-06-05	2.630	2.450	2.870	2.630	2.630	500	1,315	2.6300	2.630	2.450	2.870	2.630	2.630	500	2.6300	-0.38%
2025-06-04	2.640	2.100	2.640	2.640	2.640	2,000	5,280	2.6400	2.640	2.100	2.640	2.640	2.640	2,000	2.6400	0.00%
2025-06-03	2.640	2.450	2.650	2.640	2.640	1,000	2,640	2.6400	2.640	2.450	2.650	2.640	2.640	1,000	2.6400	-0.38%
2025-06-02	2.650	-	2.650	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2025-05-30	2.650	2.650	2.660	2.650	2.660	4,000	10,605	2.6513	2.650	2.650	2.660	2.650	2.660	4,000	2.6513	-0.38%
2025-05-29	2.660	2.500	2.660	-	-	0	0	-	2.660	2.500	2.660	-	-	0	-	-1.48%
2025-05-28	2.700	2.700	-	2.370	2.700	2,000	5,135	2.5675	2.700	2.700	-	2.370	2.700	2,000	2.5675	8.00%
2025-05-27	2.500	2.370	2.850	2.500	2.820	22,000	55,925	2.5420	2.500	2.370	2.850	2.500	2.820	22,000	2.5420	-1.96%
2025-05-26	2.550	2.350	2.550	2.550	2.550	2,000	5,100	2.5500	2.550	2.350	2.550	2.550	2.550	2,000	2.5500	-0.39%
2025-05-23	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.39%
2025-05-22	2.550	2.400	-	2.550	2.550	12,000	30,700	2.5583	2.550	2.400	-	2.550	2.550	12,000	2.5583	-0.39%
2025-05-21	2.560	2.550	2.770	2.560	2.770	8,000	21,005	2.6256	2.560	2.550	2.770	2.560	2.770	8,000	2.6256	-7.91%
2025-05-20	2.780	2.550	2.780	-	-	0	0	-	2.780	2.550	2.780	-	-	0	-	-0.71%
2025-05-19	2.800	2.450	2.800	-	-	0	0	-	2.800	2.450	2.800	-	-	0	-	-0.36%
2025-05-16	2.810	2.400	2.810	-	-	0	0	-	2.810	2.400	2.810	-	-	0	-	0.00%
2025-05-15	2.810	2.450	2.810	-	-	0	0	-	2.810	2.450	2.810	-	-	0	-	0.00%
2025-05-14	2.810	2.330	2.840	2.810	2.810	6,000	16,860	2.8100	2.810	2.330	2.840	2.810	2.810	6,000	2.8100	9.34%
2025-05-13	2.570	2.420	2.600	2.570	2.570	11,000	28,270	2.5700	2.570	2.420	2.600	2.570	2.570	11,000	2.5700	0.00%
2025-05-12	2.570	2.420	2.640	2.570	2.620	13,500	35,105	2.6004	2.570	2.420	2.640	2.570	2.620	13,500	2.6004	-3.02%
2025-05-09	2.650	2.620	2.650	-	-	0	0	-	2.650	2.620	2.650	-	-	0	-	0.00%
2025-05-08	2.650	2.650	2.690	2.600	2.700	15,000	40,155	2.6770	2.650	2.650	2.690	2.600	2.700	15,000	2.6770	-1.85%
2025-05-07	2.700	2.780	2.900	2.700	2.700	500	1,350	2.7000	2.700	2.780	2.900	2.700	2.700	500	2.7000	-7.53%
2025-05-06	2.920	2.730	2.920	-	-	0	0	-	2.920	2.730	2.920	-	-	0	-	-0.34%
2025-05-02	2.930	2.660	-	-	-	0	0	-	2.930	2.660	-	-	-	0	-	0.00%
2025-04-30	2.930	2.720	-	-	-	0	0	-	2.930	2.720	-	-	-	0	-	0.00%
2025-04-29	2.930	2.650	3.170	2.920	2.930	4,000	11,715	2.9288	2.930	2.650	3.170	2.920	2.930	4,000	2.9288	0.00%
2025-04-28	2.930	2.800	2.930	2.930	2.990	2,000	5,890	2.9450	2.930	2.800	2.930	2.930	2.990	2,000	2.9450	-2.98%
2025-04-25	3.020	2.980	3.050	3.020	3.040	1,000	3,030	3.0300	3.020	2.980	3.050	3.020	3.040	1,000	3.0300	-1.63%
2025-04-24	3.070	2.810	-	-	-	0	0	-	3.070	2.810	-	-	-	0	-	0.00%
2025-04-23	3.070	2.820	3.070	-	-	0	0	-	3.070	2.820	3.070	-	-	0	-	-0.32%
2025-04-22	3.080	2.980	3.080	2.910	3.080	7,000	20,865	2.9807	3.080	2.980	3.080	2.910	3.080	7,000	2.9807	8.45%
2025-04-17	2.840	2.810	-	2.800	2.850	4,500	12,720	2.8267	2.840	2.810	-	2.800	2.850	4,500	2.8267	-5.02%
2025-04-16	2.990	2.850	-	-	-	0	0	-	2.990	2.850	-	-	-	0	-	0.00%
2025-04-15	2.990	2.850	3.180	2.990	2.990	500	1,495	2.9900	2.990	2.850	3.180	2.990	2.990	500	2.9900	0.00%
2025-04-14	2.990	2.850	2.990	3.000	3.130	3,466,000	10,881,710	3.1396	2.990	2.850	2.990	3.000	3.130	3,466,000	3.1396	-4.47%
2025-04-11	3.130	2.890	3.130	3.130	3.130	3,000	9,130	3.0433	3.130	2.890	3.130	3.130	3.130	3,000	3.0433	-0.32%
2025-04-10	3.140	2.850	-	-	-	0	0	-	3.140	2.850	-	-	-	0	-	0.00%
2025-04-09	3.140	2.860	3.140	-	-	0	0	-	3.140	2.860	3.140	-	-	0	-	-0.32%
2025-04-08	3.150	3.150	3.160	2.850	3.100	9,498	27,394	2.8842	3.150	3.150	3.160	2.850	3.100	9,498	2.8842	9.76%
2025-04-07	2.870	2.800	2.870	2.890	3.000	9,500	28,055	2.9532	2.870	2.800	2.870	2.890	3.000	9,500	2.9532	-10.87%
2025-04-03	3.220	3.000	3.230	3.220	3.280	8,500	27,600	3.2471	3.220	3.000	3.230	3.220	3.280	8,500	3.2471	-1.83%
2025-04-02	3.280	3.050	3.280	3.300	3.380	3,000	10,075	3.3583	3.280	3.050	3.280	3.300	3.380	3,000	3.3583	-2.96%
2025-04-01	3.380	3.380	3.550	3.310	3.780	23,500	79,720	3.3923	3.380	3.380	3.550	3.310	3.780	23,500	3.3923	-11.05%
2025-03-31	3.800	-	3.800	3.000	6.480	907,500	4,401,090	4.8497	3.800	-	3.800	3.000	6.480	907,500	4.8497	20.63%
2025-03-28	3.150	-	3.000	-	-	0	0	-	3.150	-	3.000	-	-	0	-	-3.08%
2025-03-27	3.250	2.800	3.090	2.600	3.690	164,500	563,215	3.4238	3.250	2.800	3.090	2.600	3.690	164,500	3.4238	-9.22%
2025-03-26	3.580	3.170	3.590	3.180	3.590	7,500	24,520	3.2693	3.580	3.170	3.590	3.180	3.590	7,500	3.2693	9.48%
2025-03-25	3.270	3.170	3.260	-	-	0	0	-	3.270	3.170	3.260	-	-	0	-	-0.30%
2025-03-24	3.280	3.170	3.400	-	-	0	0	-	3.280	3.170	3.400	-	-	0	-	0.00%
2025-03-21	3.280	3.220	3.280	3.230	3.320	25,000	82,940	3.3176	3.280	3.220	3.280	3.230	3.320	25,000	3.3176	-3.81%
2025-03-20	3.410	3.220	3.410	-	-	0	0	-	3.410	3.220	3.410	-	-	0	-	-1.16%
2025-03-19	3.450	3.220	3.450	-	-	1,000	3,940	3.9400	3.450	3.220	3.450	-	-	1,000	3.9400	-0.58%
2025-03-18	3.470	3.220	3.470	-	-	0	0	-	3.470	3.220	3.470	-	-	0	-	-0.57%
2025-03-17	3.490	3.280	3.490	3.490	3.490	1,000	3,490	3.4900	3.490	3.280	3.490	3.490	3.490	1,000	3.4900	-0.85%
2025-03-14	3.520	3.280	3.520	-	-	0	0	-	3.520	3.280	3.520	-	-	0	-	-1.95%
2025-03-13	3.590	3.270	3.590	3.240	3.590	2,500	8,485	3.3940	3.590	3.270	3.590	3.240	3.590	2,500	3.3940	-0.28%
2025-03-12	3.600	2.100	3.600	3.350	3.600	12,000	42,440	3.5367	3.600	2.100	3.600	3.350	3.600	12,000	3.5367	7.46%
2025-03-11	3.350	2.100	3.350	3.360	3.360	10,000	33,600	3.3600	3.350	2.100	3.350	3.360	3.360	10,000	3.3600	-0.89%
2025-03-10	3.380	2.800	3.380	2.740	3.490	18,000	57,460	3.1922	3.380	2.800	3.380	2.740	3.490	18,000	3.1922	6.96%
2025-03-07	3.160	2.050	3.160	-	-	500	1,590	3.1800	3.160	2.050	3.160	-	-	500	3.1800	-0.63%
2025-03-06	3.180	-	3.180	2.900	3.270	4,000	12,900	3.2250	3.180	-	3.180	2.900	3.270	4,000	3.2250	9.66%
2025-03-05	2.900	2.660	2.910	2.860	3.170	18,500	54,315	2.9359	2.900	2.660	2.910	2.860	3.170	18,500	2.9359	-9.09%
2025-03-04	3.190	2.860	3.190	-	-	0	0	-	3.190	2.860	3.190	-	-	0	-	0.00%
2025-03-03	3.190	2.860	3.190	2.870	3.280	2,500	7,380	2.9520	3.190	2.860	3.190	2.870	3.280	2,500	2.9520	0.00%
2025-02-28	3.190	2.860	3.190	-	-	0	0	-	3.190	2.860	3.190	-	-	0	-	0.00%
2025-02-27	3.190	2.860	3.190	-	-	0	0	-	3.190	2.860	3.190	-	-	0	-	-0.31%
2025-02-26	3.200	-	3.200	-	-	1,000	3,200	3.2000	3.200	-	3.200	-	-	1,000	3.2000	0.00%
2025-02-25	3.200	2.100	3.200	3.140	3.200	10,500	33,620	3.2019	3.200	2.100	3.200	3.140	3.200	10,500	3.2019	1.91%
2025-02-24	3.140	2.100	3.140	3.140	3.140	3,500	10,990	3.1400	3.140	2.100	3.140	3.140	3.140	3,500	3.1400	0.00%
2025-02-21	3.140	3.050	3.140	2.950	3.250	25,000	75,800	3.0320	3.140	3.050	3.140	2.950	3.250	25,000	3.0320	30.29%
2025-02-20	2.410	2.410	2.550	2.400	2.430	15,500	37,485	2.4184	2.410	2.410	2.550	2.400	2.430	15,500	2.4184	-3.21%
2025-02-19	2.490	2.490	2.550	2.480	2.510	5,500	13,750	2.5000	2.490	2.490	2.550	2.480	2.510	5,500	2.5000	-8.12%
2025-02-18	2.710	2.690	2.710	2.400	2.720	9,000	23,410	2.6011	2.710	2.690	2.710	2.400	2.720	9,000	2.6011	-0.37%
2025-02-17	2.720	2.360	2.720	2.720	2.720	1,000	2,720	2.7200	2.720	2.360	2.720	2.720	2.720	1,000	2.7200	0.00%
2025-02-14	2.720	2.400	2.720	2.720	2.720	500	1,360	2.7200	2.720	2.400	2.720	2.720	2.720	500	2.7200	-0.73%
2025-02-13	2.740	-	2.740	-	-	0	0	-	2.740	-	2.740	-	-	0	-	-1.79%
2025-02-12	2.790	-	2.790	-	-	0	0	-	2.790	-	2.790	-	-	0	-	0.00%
2025-02-11	2.790	-	2.790	2.790	2.790	500	1,395	2.7900	2.790	-	2.790	2.790	2.790	500	2.7900	0.00%
2025-02-10	2.790	-	2.790	-	-	0	0	-	2.790	-	2.790	-	-	0	-	0.00%
2025-02-07	2.790	-	2.790	-	-	0	0	-	2.790	-	2.790	-	-	0	-	-0.36%
2025-02-06	2.800	-	2.800	2.800	2.800	3,000	8,400	2.8000	2.800	-	2.800	2.800	2.800	3,000	2.8000	-5.08%
2025-02-05	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	-1.01%
2025-02-04	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
2025-02-03	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	-0.67%
2025-01-28	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-01-27	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-01-24	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-3.23%
2025-01-23	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2025-01-22	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2025-01-21	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	-1.27%
2025-01-20	3.140	-	3.140	-	-	0	0	-	3.140	-	3.140	-	-	0	-	-1.26%
2025-01-17	3.180	3.180	-	2.980	2.980	1,000	2,980	2.9800	3.180	3.180	-	2.980	2.980	1,000	2.9800	6.71%
2025-01-16	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	-2.30%
2025-01-15	3.050	-	3.050	-	-	0	0	-	3.050	-	3.050	-	-	0	-	-0.65%
2025-01-14	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-01-13	3.070	1.080	3.070	-	-	0	0	-	3.070	1.080	3.070	-	-	0	-	0.00%
2025-01-10	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-01-09	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	0.00%
2025-01-08	3.070	-	3.070	-	-	0	0	-	3.070	-	3.070	-	-	0	-	-0.32%
2025-01-07	3.080	-	3.080	-	-	0	0	-	3.080	-	3.080	-	-	0	-	-0.32%
2025-01-06	3.090	-	3.090	-	-	0	0	-	3.090	-	3.090	-	-	0	-	0.00%
2025-01-03	3.090	-	3.100	3.090	3.090	500	1,545	3.0900	3.090	-	3.100	3.090	3.090	500	3.0900	0.00%
2025-01-02	3.090	-	3.110	2.750	3.100	3,500	10,360	2.9600	3.090	-	3.110	2.750	3.100	3,500	2.9600	-0.64%
2024-12-31	3.110	3.110	3.130	3.110	3.110	1,500	4,665	3.1100	3.110	3.110	3.130	3.110	3.110	1,500	3.1100	-0.64%
2024-12-30	3.130	3.100	3.130	2.800	3.130	27,000	79,600	2.9481	3.130	3.100	3.130	2.800	3.130	27,000	2.9481	6.46%
2024-12-27	2.940	2.940	2.950	2.600	2.880	7,000	19,600	2.8000	2.940	2.940	2.950	2.600	2.880	7,000	2.8000	2.08%
2024-12-24	2.880	-	2.880	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2024-12-23	2.880	2.410	2.950	2.590	2.880	3,500	9,645	2.7557	2.880	2.410	2.950	2.590	2.880	3,500	2.7557	7.46%
2024-12-20	2.680	2.410	2.680	-	-	0	0	-	2.680	2.410	2.680	-	-	0	-	0.00%
2024-12-19	2.680	2.410	2.680	-	-	0	0	-	2.680	2.410	2.680	-	-	0	-	0.00%
2024-12-18	2.680	2.410	2.680	-	-	0	0	-	2.680	2.410	2.680	-	-	0	-	0.00%
2024-12-17	2.680	2.390	2.690	2.340	2.680	2,000	5,020	2.5100	2.680	2.390	2.690	2.340	2.680	2,000	2.5100	-0.37%
2024-12-16	2.690	2.320	2.700	2.690	2.690	1,000	2,690	2.6900	2.690	2.320	2.700	2.690	2.690	1,000	2.6900	0.00%
2024-12-13	2.690	2.330	2.690	-	-	0	0	-	2.690	2.330	2.690	-	-	0	-	0.00%
2024-12-12	2.690	2.690	2.700	-	-	0	0	-	2.690	2.690	2.700	-	-	0	-	3.46%
2024-12-11	2.600	2.340	2.700	2.600	2.600	1,000	2,645	2.6450	2.600	2.340	2.700	2.600	2.600	1,000	2.6450	0.00%
2024-12-10	2.600	2.490	2.600	2.310	2.600	44,000	109,660	2.4923	2.600	2.490	2.600	2.310	2.600	44,000	2.4923	4.00%
2024-12-09	2.500	2.270	2.500	2.500	2.500	1,000	2,500	2.5000	2.500	2.270	2.500	2.500	2.500	1,000	2.5000	0.00%
2024-12-06	2.500	2.480	2.500	2.220	2.500	2,000	4,860	2.4300	2.500	2.480	2.500	2.220	2.500	2,000	2.4300	0.00%
2024-12-05	2.500	2.210	2.500	-	-	0	0	-	2.500	2.210	2.500	-	-	0	-	0.00%
2024-12-04	2.500	2.470	2.500	2.220	2.500	2,000	4,580	2.2900	2.500	2.470	2.500	2.220	2.500	2,000	2.2900	3.31%
2024-12-03	2.420	2.210	2.420	-	-	0	0	-	2.420	2.210	2.420	-	-	0	-	-0.41%
2024-12-02	2.430	2.210	2.430	-	-	0	0	-	2.430	2.210	2.430	-	-	0	-	0.00%
2024-11-29	2.430	2.300	2.430	-	-	0	0	-	2.430	2.300	2.430	-	-	0	-	-0.41%
2024-11-28	2.440	2.300	2.440	-	-	0	0	-	2.440	2.300	2.440	-	-	0	-	0.00%
2024-11-27	2.440	2.300	2.440	-	-	0	0	-	2.440	2.300	2.440	-	-	0	-	0.00%
2024-11-26	2.440	2.300	2.440	-	-	0	0	-	2.440	2.300	2.440	-	-	0	-	0.00%
2024-11-25	2.440	2.440	2.500	-	-	0	0	-	2.440	2.440	2.500	-	-	0	-	0.00%
2024-11-22	2.440	2.440	2.450	2.280	2.440	2,500	5,940	2.3760	2.440	2.440	2.450	2.280	2.440	2,500	2.3760	-0.41%
2024-11-21	2.450	2.280	2.450	-	-	0	0	-	2.450	2.280	2.450	-	-	0	-	0.00%
2024-11-20	2.450	2.280	2.450	-	-	0	0	-	2.450	2.280	2.450	-	-	0	-	0.00%
2024-11-19	2.450	2.300	2.450	-	-	0	0	-	2.450	2.300	2.450	-	-	0	-	-0.41%
2024-11-18	2.460	2.280	2.460	-	-	0	0	-	2.460	2.280	2.460	-	-	0	-	0.00%
2024-11-15	2.460	2.200	2.510	-	-	0	0	-	2.460	2.200	2.510	-	-	0	-	0.00%
2024-11-14	2.460	2.200	2.510	-	-	0	0	-	2.460	2.200	2.510	-	-	0	-	0.00%
2024-11-13	2.460	2.280	2.510	-	-	0	0	-	2.460	2.280	2.510	-	-	0	-	0.00%
2024-11-12	2.460	2.290	2.460	-	-	0	0	-	2.460	2.290	2.460	-	-	0	-	0.00%
2024-11-11	2.460	2.280	2.510	-	-	0	0	-	2.460	2.280	2.510	-	-	0	-	0.00%
2024-11-08	2.460	2.280	2.470	-	-	0	0	-	2.460	2.280	2.470	-	-	0	-	0.00%
2024-11-07	2.460	2.390	2.460	-	-	0	0	-	2.460	2.390	2.460	-	-	0	-	-1.60%
2024-11-06	2.500	2.280	2.500	-	-	0	0	-	2.500	2.280	2.500	-	-	0	-	0.00%
2024-11-05	2.500	2.500	2.510	2.250	2.500	6,000	14,110	2.3517	2.500	2.500	2.510	2.250	2.500	6,000	2.3517	2.88%
2024-11-04	2.430	2.250	2.430	2.270	2.430	2,500	5,770	2.3080	2.430	2.250	2.430	2.270	2.430	2,500	2.3080	6.58%
2024-11-01	2.280	2.270	2.510	2.280	2.280	2,500	5,700	2.2800	2.280	2.270	2.510	2.280	2.280	2,500	2.2800	-8.06%
2024-10-31	2.480	2.270	2.510	-	-	0	0	-	2.480	2.270	2.510	-	-	0	-	0.00%
2024-10-30	2.480	2.480	2.490	-	-	0	0	-	2.480	2.480	2.490	-	-	0	-	0.00%
2024-10-29	2.480	2.270	2.500	-	-	0	0	-	2.480	2.270	2.500	-	-	0	-	0.00%
2024-10-28	2.480	2.250	2.480	2.260	2.480	2,000	4,725	2.3625	2.480	2.250	2.480	2.260	2.480	2,000	2.3625	9.73%
2024-10-25	2.260	2.260	2.480	2.260	2.260	1,500	3,390	2.2600	2.260	2.260	2.480	2.260	2.260	1,500	2.2600	-9.60%
2024-10-24	2.500	2.260	2.500	2.250	2.500	3,000	6,875	2.2917	2.500	2.260	2.500	2.250	2.500	3,000	2.2917	0.00%
2024-10-23	2.500	2.250	2.500	-	-	0	0	-	2.500	2.250	2.500	-	-	0	-	0.00%
2024-10-22	2.500	2.210	2.510	-	-	0	0	-	2.500	2.210	2.510	-	-	0	-	0.00%
2024-10-21	2.500	2.300	2.510	2.200	2.500	2,500	6,100	2.4400	2.500	2.300	2.510	2.200	2.500	2,500	2.4400	0.00%
2024-10-18	2.500	2.200	2.500	-	-	0	0	-	2.500	2.200	2.500	-	-	0	-	0.00%
2024-10-17	2.500	2.200	2.500	-	-	0	0	-	2.500	2.200	2.500	-	-	0	-	0.00%
2024-10-16	2.500	2.210	2.510	-	-	0	0	-	2.500	2.210	2.510	-	-	0	-	0.00%
2024-10-15	2.500	2.200	2.500	2.330	2.500	17,000	42,415	2.4950	2.500	2.200	2.500	2.330	2.500	17,000	2.4950	0.00%
2024-10-14	2.500	2.330	2.590	2.500	2.500	3,000	7,415	2.4717	2.500	2.330	2.590	2.500	2.500	3,000	2.4717	-4.58%
2024-10-10	2.620	2.350	2.620	2.620	2.620	5,000	13,100	2.6200	2.620	2.350	2.620	2.620	2.620	5,000	2.6200	0.00%
2024-10-09	2.620	2.330	2.620	-	-	0	0	-	2.620	2.330	2.620	-	-	0	-	0.00%
2024-10-08	2.620	2.620	2.630	2.620	2.630	4,500	11,830	2.6289	2.620	2.620	2.630	2.620	2.630	4,500	2.6289	-0.38%
2024-10-07	2.630	2.510	2.670	2.500	2.630	11,500	29,675	2.5804	2.630	2.510	2.670	2.500	2.630	11,500	2.5804	1.94%
2024-10-04	2.580	2.330	2.610	-	-	0	0	-	2.580	2.330	2.610	-	-	0	-	0.00%
2024-10-03	2.580	2.580	2.650	2.210	2.580	8,500	20,100	2.3647	2.580	2.580	2.650	2.210	2.580	8,500	2.3647	0.78%
2024-10-02	2.560	2.560	2.650	2.490	2.550	7,500	18,965	2.5287	2.560	2.560	2.650	2.490	2.550	7,500	2.5287	2.81%
2024-09-30	2.490	2.410	2.550	2.210	2.490	26,000	60,455	2.3252	2.490	2.410	2.550	2.210	2.490	26,000	2.3252	0.00%
2024-09-27	2.490	2.210	2.610	2.490	2.490	3,000	7,610	2.5367	2.490	2.210	2.610	2.490	2.490	3,000	2.5367	0.00%
2024-09-26	2.490	2.210	2.490	-	-	0	0	-	2.490	2.210	2.490	-	-	0	-	0.00%
2024-09-25	2.490	2.230	2.490	-	-	0	0	-	2.490	2.230	2.490	-	-	0	-	-0.40%
2024-09-24	2.500	2.490	2.500	2.490	2.500	7,000	17,485	2.4979	2.500	2.490	2.500	2.490	2.500	7,000	2.4979	0.00%
2024-09-23	2.500	2.220	2.500	2.500	2.500	1,000	2,500	2.5000	2.500	2.220	2.500	2.500	2.500	1,000	2.5000	0.00%
2024-09-20	2.500	2.210	2.620	-	-	0	0	-	2.500	2.210	2.620	-	-	0	-	0.00%
2024-09-19	2.500	2.200	2.620	2.500	2.500	28,500	71,250	2.5000	2.500	2.200	2.620	2.500	2.500	28,500	2.5000	0.00%
2024-09-17	2.500	2.500	2.620	-	-	0	0	-	2.500	2.500	2.620	-	-	0	-	0.00%
2024-09-16	2.500	2.500	2.620	-	-	0	0	-	2.500	2.500	2.620	-	-	0	-	0.00%
2024-09-13	2.500	2.500	2.610	-	-	0	0	-	2.500	2.500	2.610	-	-	0	-	0.00%
2024-09-12	2.500	2.500	2.620	2.500	2.500	1,000	2,500	2.5000	2.500	2.500	2.620	2.500	2.500	1,000	2.5000	0.00%
2024-09-11	2.500	2.500	2.620	-	-	0	0	-	2.500	2.500	2.620	-	-	0	-	0.00%
2024-09-10	2.500	2.500	2.630	2.500	2.550	1,500	3,800	2.5333	2.500	2.500	2.630	2.500	2.550	1,500	2.5333	-3.85%
2024-09-09	2.600	2.550	2.710	-	-	0	0	-	2.600	2.550	2.710	-	-	0	-	0.00%
2024-09-05	2.600	2.550	2.710	-	-	0	0	-	2.600	2.550	2.710	-	-	0	-	0.00%
2024-09-04	2.600	2.600	2.700	2.600	2.620	19,500	50,740	2.6021	2.600	2.600	2.700	2.600	2.620	19,500	2.6021	-5.80%
2024-09-03	2.760	2.620	2.990	-	-	0	0	-	2.760	2.620	2.990	-	-	0	-	0.00%
2024-09-02	2.760	2.620	3.000	-	-	0	0	-	2.760	2.620	3.000	-	-	0	-	0.00%
2024-08-30	2.760	2.620	3.000	-	-	0	0	-	2.760	2.620	3.000	-	-	0	-	0.00%
2024-08-29	2.760	2.620	2.760	-	-	0	0	-	2.760	2.620	2.760	-	-	0	-	0.00%
2024-08-28	2.760	2.620	3.000	-	-	0	0	-	2.760	2.620	3.000	-	-	0	-	0.00%
2024-08-27	2.760	2.760	3.000	2.760	2.880	2,500	7,020	2.8080	2.760	2.760	3.000	2.760	2.880	2,500	2.8080	-5.15%
2024-08-26	2.910	2.880	3.000	-	-	0	0	-	2.910	2.880	3.000	-	-	0	-	0.00%
2024-08-23	2.910	2.620	3.000	-	-	0	0	-	2.910	2.620	3.000	-	-	0	-	0.00%
2024-08-22	2.910	2.620	2.910	-	-	0	0	-	2.910	2.620	2.910	-	-	0	-	-0.34%
2024-08-21	2.920	2.700	2.920	-	-	0	0	-	2.920	2.700	2.920	-	-	0	-	-1.68%
2024-08-20	2.970	2.620	3.000	-	-	0	0	-	2.970	2.620	3.000	-	-	0	-	0.00%
2024-08-19	2.970	2.620	3.000	-	-	5,368,500	15,461,280	2.8800	2.970	2.620	3.000	-	-	5,368,500	2.8800	0.00%
2024-08-16	2.970	2.620	3.000	-	-	0	0	-	2.970	2.620	3.000	-	-	0	-	0.00%
2024-08-15	2.970	2.970	2.990	2.630	2.630	500	1,315	2.6300	2.970	2.970	2.990	2.630	2.630	500	2.6300	-0.67%
2024-08-14	2.990	2.620	2.990	-	-	0	0	-	2.990	2.620	2.990	-	-	0	-	-0.33%
2024-08-13	3.000	2.620	3.020	-	-	0	0	-	3.000	2.620	3.020	-	-	0	-	0.00%
2024-08-12	3.000	2.620	3.050	-	-	0	0	-	3.000	2.620	3.050	-	-	0	-	0.00%
2024-08-09	3.000	2.620	3.000	-	-	0	0	-	3.000	2.620	3.000	-	-	0	-	0.00%
2024-08-08	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2024-08-07	3.000	2.620	3.000	-	-	0	0	-	3.000	2.620	3.000	-	-	0	-	0.00%
2024-08-06	3.000	2.620	3.000	-	-	0	0	-	3.000	2.620	3.000	-	-	0	-	0.00%
2024-08-05	3.000	2.620	3.050	-	-	0	0	-	3.000	2.620	3.050	-	-	0	-	0.00%
2024-08-02	3.000	2.640	3.050	-	-	0	0	-	3.000	2.640	3.050	-	-	0	-	0.00%
2024-08-01	3.000	2.620	3.050	-	-	0	0	-	3.000	2.620	3.050	-	-	0	-	0.00%
2024-07-31	3.000	2.620	3.050	-	-	0	0	-	3.000	2.620	3.050	-	-	0	-	0.00%
2024-07-30	3.000	2.620	3.050	-	-	5,566,000	15,807,440	2.8400	3.000	2.620	3.050	-	-	5,566,000	2.8400	0.00%
2024-07-29	3.000	3.000	3.050	3.000	3.000	1,000	3,000	3.0000	3.000	3.000	3.050	3.000	3.000	1,000	3.0000	0.00%
2024-07-26	3.000	3.000	-	-	-	500	1,495	2.9900	3.000	3.000	-	-	-	500	2.9900	10.70%
2024-07-25	2.710	2.600	-	-	-	0	0	-	2.710	2.600	-	-	-	0	-	0.00%
2024-07-24	2.710	2.730	-	-	-	0	0	-	2.710	2.730	-	-	-	0	-	0.00%
2024-07-23	2.710	2.710	-	2.600	2.650	9,500	25,050	2.6368	2.710	2.710	-	2.600	2.650	9,500	2.6368	0.00%
2024-07-22	2.710	2.710	-	2.660	2.660	1,500	3,990	2.6600	2.710	2.710	-	2.660	2.660	1,500	2.6600	1.88%
2024-07-19	2.660	2.660	2.860	-	-	0	0	-	2.660	2.660	2.860	-	-	0	-	0.00%
2024-07-18	2.660	2.660	-	2.660	2.660	5,500	14,730	2.6782	2.660	2.660	-	2.660	2.660	5,500	2.6782	0.00%
2024-07-17	2.660	2.650	2.660	2.650	2.660	5,000	13,280	2.6560	2.660	2.650	2.660	2.650	2.660	5,000	2.6560	0.00%
2024-07-16	2.660	2.660	2.750	2.650	2.650	1,000	2,650	2.6500	2.660	2.660	2.750	2.650	2.650	1,000	2.6500	-3.27%
2024-07-15	2.750	2.750	2.950	2.750	2.750	500	1,375	2.7500	2.750	2.750	2.950	2.750	2.750	500	2.7500	0.00%
2024-07-12	2.750	2.750	-	-	-	0	0	-	2.750	2.750	-	-	-	0	-	1.85%
2024-07-11	2.700	2.750	3.000	2.600	2.700	1,000	2,650	2.6500	2.700	2.750	3.000	2.600	2.700	1,000	2.6500	-3.57%
2024-07-10	2.800	2.480	2.800	-	-	0	0	-	2.800	2.480	2.800	-	-	0	-	-3.45%
2024-07-09	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-2.68%
2024-07-08	2.980	-	2.980	-	-	3,200,000	9,600,000	3.0000	2.980	-	2.980	-	-	3,200,000	3.0000	0.00%
2024-07-05	2.980	-	2.980	2.980	2.980	4,000	11,920	2.9800	2.980	-	2.980	2.980	2.980	4,000	2.9800	0.00%
2024-07-04	2.980	2.980	-	2.980	2.980	1,500	4,470	2.9800	2.980	2.980	-	2.980	2.980	1,500	2.9800	-0.67%
2024-07-03	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-07-02	3.000	-	3.000	-	-	2,100,000	6,300,000	3.0000	3.000	-	3.000	-	-	2,100,000	3.0000	0.00%
2024-06-28	3.000	3.060	3.190	2.970	3.000	8,000	23,855	2.9819	3.000	3.060	3.190	2.970	3.000	8,000	2.9819	1.01%
2024-06-27	2.970	2.880	2.980	2.490	2.970	3,573,500	9,933,445	2.7798	2.970	2.880	2.980	2.490	2.970	3,573,500	2.7798	7.22%
2024-06-26	2.770	2.500	-	2.760	2.770	5,500	15,230	2.7691	2.770	2.500	-	2.760	2.770	5,500	2.7691	-0.36%
2024-06-25	2.780	2.480	2.780	-	-	0	0	-	2.780	2.480	2.780	-	-	0	-	0.00%
2024-06-24	2.780	2.500	3.000	-	-	0	0	-	2.780	2.500	3.000	-	-	0	-	0.00%
2024-06-21	2.780	2.780	-	2.550	2.550	1,500	3,825	2.5500	2.780	2.780	-	2.550	2.550	1,500	2.5500	9.02%
2024-06-20	2.550	2.520	2.650	2.500	3.000	8,000	22,325	2.7906	2.550	2.520	2.650	2.500	3.000	8,000	2.7906	-9.57%
2024-06-19	2.820	2.710	3.000	2.820	3.000	5,005,000	14,964,450	2.9899	2.820	2.710	3.000	2.820	3.000	5,005,000	2.9899	-5.69%
2024-06-18	2.990	2.990	3.200	-	-	0	0	-	2.990	2.990	3.200	-	-	0	-	0.00%
2024-06-17	2.990	-	3.200	-	-	0	0	-	2.990	-	3.200	-	-	0	-	0.00%
2024-06-14	2.990	2.750	3.200	2.990	2.990	500	1,495	2.9900	2.990	2.750	3.200	2.990	2.990	500	2.9900	0.00%
2024-06-13	2.990	2.490	2.990	2.990	2.990	500	1,495	2.9900	2.990	2.490	2.990	2.990	2.990	500	2.9900	7.17%
2024-06-12	2.790	2.480	2.950	-	-	0	0	-	2.790	2.480	2.950	-	-	0	-	0.00%
2024-06-11	2.790	2.600	2.850	-	-	0	0	-	2.790	2.600	2.850	-	-	0	-	0.00%
2024-06-07	2.790	2.500	2.800	2.790	2.790	500	1,395	2.7900	2.790	2.500	2.800	2.790	2.790	500	2.7900	0.00%
2024-06-06	2.790	2.500	2.710	2.600	2.790	7,000	18,390	2.6271	2.790	2.500	2.710	2.600	2.790	7,000	2.6271	7.31%
2024-06-05	2.600	2.510	-	-	-	0	0	-	2.600	2.510	-	-	-	0	-	0.00%
2024-06-04	2.600	2.500	2.600	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	-1.89%
2024-06-03	2.650	2.520	-	-	-	0	0	-	2.650	2.520	-	-	-	0	-	0.00%
2024-05-31	2.650	2.520	2.650	2.650	2.650	1,000	2,650	2.6500	2.650	2.520	2.650	2.650	2.650	1,000	2.6500	-1.85%
2024-05-30	2.700	2.520	2.900	-	-	0	0	-	2.700	2.520	2.900	-	-	0	-	0.00%
2024-05-29	2.700	2.520	2.700	-	-	0	0	-	2.700	2.520	2.700	-	-	0	-	-1.46%
2024-05-28	2.740	2.740	2.750	2.740	2.740	1,000	2,740	2.7400	2.740	2.740	2.750	2.740	2.740	1,000	2.7400	-0.72%
2024-05-27	2.760	2.530	2.770	2.760	2.760	5,000	13,800	2.7600	2.760	2.530	2.770	2.760	2.760	5,000	2.7600	-3.16%
2024-05-24	2.850	2.500	2.850	-	-	0	0	-	2.850	2.500	2.850	-	-	0	-	-1.04%
2024-05-23	2.880	2.500	2.890	-	-	0	0	-	2.880	2.500	2.890	-	-	0	-	0.00%
2024-05-22	2.880	2.600	2.890	2.510	2.880	2,500	6,505	2.6020	2.880	2.600	2.890	2.510	2.880	2,500	2.6020	-0.35%
2024-05-21	2.890	2.500	2.890	-	-	0	0	-	2.890	2.500	2.890	-	-	0	-	0.00%
2024-05-20	2.890	2.890	2.900	2.890	2.900	3,500	10,120	2.8914	2.890	2.890	2.900	2.890	2.900	3,500	2.8914	-0.34%
2024-05-17	2.900	2.500	2.900	-	-	0	0	-	2.900	2.500	2.900	-	-	0	-	0.00%
2024-05-16	2.900	2.780	2.900	-	-	0	0	-	2.900	2.780	2.900	-	-	0	-	-2.68%
2024-05-14	2.980	2.900	2.980	2.530	2.980	7,000	19,480	2.7829	2.980	2.900	2.980	2.530	2.980	7,000	2.7829	6.43%
2024-05-13	2.800	2.500	2.960	-	-	9,500	27,320	2.8758	2.800	2.500	2.960	-	-	9,500	2.8758	0.00%
2024-05-10	2.800	2.500	2.800	2.800	2.800	1,000	2,800	2.8000	2.800	2.500	2.800	2.800	2.800	1,000	2.8000	-2.44%
2024-05-09	2.870	2.500	2.870	-	-	0	0	-	2.870	2.500	2.870	-	-	0	-	0.00%
2024-05-08	2.870	2.600	2.880	2.870	2.870	500	1,435	2.8700	2.870	2.600	2.880	2.870	2.870	500	2.8700	-0.35%
2024-05-07	2.880	2.580	2.880	-	-	0	0	-	2.880	2.580	2.880	-	-	0	-	-1.37%
2024-05-06	2.920	2.510	2.920	-	-	0	0	-	2.920	2.510	2.920	-	-	0	-	0.00%
2024-05-03	2.920	-	2.920	2.950	2.950	1,000	2,850	2.8500	2.920	-	2.920	2.950	2.950	1,000	2.8500	-1.35%
2024-05-02	2.960	2.750	-	2.750	2.960	7,000	19,605	2.8007	2.960	2.750	-	2.750	2.960	7,000	2.8007	9.63%
2024-04-30	2.700	2.700	2.930	2.700	2.980	12,500	36,850	2.9480	2.700	2.700	2.930	2.700	2.980	12,500	2.9480	-8.16%
2024-04-29	2.940	2.940	-	2.940	2.950	6,500	19,160	2.9477	2.940	2.940	-	2.940	2.950	6,500	2.9477	0.00%
2024-04-26	2.940	2.940	-	2.920	2.920	5,000	14,600	2.9200	2.940	2.940	-	2.920	2.920	5,000	2.9200	1.03%
2024-04-25	2.910	2.910	2.990	2.910	3.000	1,500	4,455	2.9700	2.910	2.910	2.990	2.910	3.000	1,500	2.9700	-3.00%
2024-04-24	3.000	3.000	3.070	-	-	0	0	-	3.000	3.000	3.070	-	-	0	-	0.33%
2024-04-23	2.990	2.920	2.990	-	-	0	0	-	2.990	2.920	2.990	-	-	0	-	-0.33%
2024-04-22	3.000	3.000	-	2.910	2.910	4,000	11,640	2.9100	3.000	3.000	-	2.910	2.910	4,000	2.9100	3.09%
2024-04-19	2.910	2.910	2.990	2.900	3.000	2,000	5,855	2.9275	2.910	2.910	2.990	2.900	3.000	2,000	2.9275	-3.00%
2024-04-18	3.000	2.900	3.050	3.000	3.050	1,500	4,550	3.0333	3.000	2.900	3.050	3.000	3.050	1,500	3.0333	-10.45%
2024-04-17	3.350	3.050	3.640	3.350	3.640	3,000	10,440	3.4800	3.350	3.050	3.640	3.350	3.640	3,000	3.4800	-8.22%
2024-04-16	3.650	3.480	3.880	3.650	3.820	11,000	41,850	3.8045	3.650	3.480	3.880	3.650	3.820	11,000	3.8045	-5.93%
2024-04-15	3.880	3.820	3.880	-	-	0	0	-	3.880	3.820	3.880	-	-	0	-	0.00%
2024-04-12	3.880	3.800	3.880	-	-	0	0	-	3.880	3.800	3.880	-	-	0	-	0.00%
2024-04-11	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	0.00%
2024-04-10	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	0.00%
2024-04-09	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	0.00%
2024-04-08	3.880	-	3.890	-	-	0	0	-	3.880	-	3.890	-	-	0	-	0.00%
2024-04-05	3.880	-	4.350	3.880	3.880	500	1,940	3.8800	3.880	-	4.350	3.880	3.880	500	3.8800	-0.51%
2024-04-03	3.900	3.700	3.900	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	0.00%
2024-04-02	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2024-03-28	3.900	-	3.900	3.890	3.900	3,000	11,685	3.8950	3.900	-	3.900	3.890	3.900	3,000	3.8950	0.26%
2024-03-27	3.890	-	3.890	-	-	0	0	-	3.890	-	3.890	-	-	0	-	-0.26%
2024-03-26	3.900	3.870	3.980	3.900	4.060	3,500	13,925	3.9786	3.900	3.870	3.980	3.900	4.060	3,500	3.9786	-2.50%
2024-03-25	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	-5.44%
2024-03-22	4.230	-	4.320	-	-	0	0	-	4.230	-	4.320	-	-	0	-	0.00%
2024-03-21	4.230	-	4.320	-	-	0	0	-	4.230	-	4.320	-	-	0	-	0.00%
2024-03-20	4.230	-	4.230	-	-	0	0	-	4.230	-	4.230	-	-	0	-	-0.70%
2024-03-19	4.260	-	4.260	-	-	0	0	-	4.260	-	4.260	-	-	0	-	-0.23%
2024-03-18	4.270	-	4.270	-	-	0	0	-	4.270	-	4.270	-	-	0	-	-0.23%
2024-03-15	4.280	-	4.340	-	-	0	0	-	4.280	-	4.340	-	-	0	-	0.00%
2024-03-14	4.280	-	4.280	-	-	0	0	-	4.280	-	4.280	-	-	0	-	-0.23%
2024-03-13	4.290	-	4.340	-	-	0	0	-	4.290	-	4.340	-	-	0	-	0.00%
2024-03-12	4.290	-	4.290	4.300	4.300	500	2,150	4.3000	4.290	-	4.290	4.300	4.300	500	4.3000	-1.15%
2024-03-11	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2024-03-08	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2024-03-07	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2024-03-06	4.340	3.770	4.340	-	-	0	0	-	4.340	3.770	4.340	-	-	0	-	0.00%
2024-03-05	4.340	3.230	4.340	4.370	4.370	4,000	17,480	4.3700	4.340	3.230	4.340	4.370	4.370	4,000	4.3700	-0.91%
2024-03-04	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	-0.23%
2024-03-01	4.390	4.000	4.390	4.000	4.390	3,500	14,195	4.0557	4.390	4.000	4.390	4.000	4.390	3,500	4.0557	9.48%
2024-02-29	4.010	4.010	-	4.010	4.010	1,000	4,010	4.0100	4.010	4.010	-	4.010	4.010	1,000	4.0100	0.25%
2024-02-28	4.000	4.000	-	4.000	4.000	1,000	4,000	4.0000	4.000	4.000	-	4.000	4.000	1,000	4.0000	0.00%
2024-02-27	4.000	4.000	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	0.00%
2024-02-26	4.000	4.000	-	4.000	4.000	500	2,000	4.0000	4.000	4.000	-	4.000	4.000	500	4.0000	0.00%
2024-02-23	4.000	4.000	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	0.00%
2024-02-22	4.000	4.000	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	0.00%
2024-02-21	4.000	4.000	-	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	-	4.000	4.000	2,000	4.0000	-1.23%
2024-02-20	4.050	4.000	-	-	-	0	0	-	4.050	4.000	-	-	-	0	-	0.00%
2024-02-19	4.050	4.000	4.050	4.000	4.050	3,000	12,120	4.0400	4.050	4.000	4.050	4.000	4.050	3,000	4.0400	-6.68%
2024-02-16	4.340	4.050	-	-	-	0	0	-	4.340	4.050	-	-	-	0	-	0.00%
2024-02-15	4.340	4.050	-	-	-	0	0	-	4.340	4.050	-	-	-	0	-	0.00%
2024-02-14	4.340	4.050	-	-	-	0	0	-	4.340	4.050	-	-	-	0	-	0.00%
2024-02-09	4.340	4.050	-	-	-	0	0	-	4.340	4.050	-	-	-	0	-	0.00%
2024-02-08	4.340	4.050	4.340	-	-	0	0	-	4.340	4.050	4.340	-	-	0	-	-0.23%
2024-02-07	4.350	4.050	-	-	-	0	0	-	4.350	4.050	-	-	-	0	-	0.00%
2024-02-06	4.350	4.050	4.350	-	-	0	0	-	4.350	4.050	4.350	-	-	0	-	0.00%
2024-02-05	4.350	4.350	-	-	-	0	0	-	4.350	4.350	-	-	-	0	-	7.41%
2024-02-02	4.050	4.050	-	4.050	4.050	6,000	24,300	4.0500	4.050	4.050	-	4.050	4.050	6,000	4.0500	0.00%
2024-02-01	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	0.00%
2024-01-31	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	0.00%
2024-01-30	4.050	4.050	-	4.050	4.050	500	2,025	4.0500	4.050	4.050	-	4.050	4.050	500	4.0500	0.00%
2024-01-29	4.050	4.050	-	4.050	4.050	2,500	10,125	4.0500	4.050	4.050	-	4.050	4.050	2,500	4.0500	0.00%
2024-01-26	4.050	4.050	-	4.050	4.050	500	2,025	4.0500	4.050	4.050	-	4.050	4.050	500	4.0500	0.00%
2024-01-25	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	0.00%
2024-01-24	4.050	4.050	4.300	4.050	4.060	1,500	6,080	4.0533	4.050	4.050	4.300	4.050	4.060	1,500	4.0533	0.00%
2024-01-23	4.050	4.050	-	4.050	4.050	500	2,025	4.0500	4.050	4.050	-	4.050	4.050	500	4.0500	-2.41%
2024-01-22	4.150	4.050	4.150	-	-	0	0	-	4.150	4.050	4.150	-	-	0	-	0.00%
2024-01-19	4.150	4.050	4.150	-	-	0	0	-	4.150	4.050	4.150	-	-	0	-	0.00%
2024-01-18	4.150	4.150	4.280	-	-	0	0	-	4.150	4.150	4.280	-	-	0	-	0.00%
2024-01-17	4.150	4.150	4.250	4.150	4.150	500	2,075	4.1500	4.150	4.150	4.250	4.150	4.150	500	4.1500	1.22%
2024-01-16	4.100	4.050	-	-	-	0	0	-	4.100	4.050	-	-	-	0	-	0.00%
2024-01-15	4.100	4.100	-	4.100	4.250	3,500	14,650	4.1857	4.100	4.100	-	4.100	4.250	3,500	4.1857	-3.53%
2024-01-12	4.250	4.250	4.350	4.250	4.310	1,000	4,280	4.2800	4.250	4.250	4.350	4.250	4.310	1,000	4.2800	-2.30%
2024-01-11	4.350	4.250	4.350	-	-	0	0	-	4.350	4.250	4.350	-	-	0	-	0.00%
2024-01-10	4.350	4.350	4.390	4.350	4.350	15,000	65,250	4.3500	4.350	4.350	4.390	4.350	4.350	15,000	4.3500	0.00%
2024-01-09	4.350	4.350	4.400	4.300	4.350	11,000	47,350	4.3045	4.350	4.350	4.400	4.300	4.350	11,000	4.3045	2.35%
2024-01-08	4.250	4.250	4.300	-	-	0	0	-	4.250	4.250	4.300	-	-	0	-	0.00%
2024-01-05	4.250	4.250	4.300	4.250	4.250	11,500	48,875	4.2500	4.250	4.250	4.300	4.250	4.250	11,500	4.2500	1.19%
2024-01-04	4.200	4.200	-	4.200	4.250	8,500	36,075	4.2441	4.200	4.200	-	4.200	4.250	8,500	4.2441	-1.18%
2024-01-03	4.250	4.250	-	4.250	4.250	1,000	4,250	4.2500	4.250	4.250	-	4.250	4.250	1,000	4.2500	-2.30%
2024-01-02	4.350	4.250	-	4.210	4.500	8,000	34,510	4.3138	4.350	4.250	-	4.210	4.500	8,000	4.3138	-8.42%
2023-12-29	4.750	4.650	4.750	4.300	4.750	29,000	130,455	4.4984	4.750	4.650	4.750	4.300	4.750	29,000	4.4984	13.10%
2023-12-28	4.200	4.410	4.500	4.200	4.300	11,000	47,200	4.2909	4.200	4.410	4.500	4.200	4.300	11,000	4.2909	2.44%
2023-12-27	4.100	4.100	-	3.900	4.100	9,500	38,225	4.0237	4.100	4.100	-	3.900	4.100	9,500	4.0237	5.40%
2023-12-22	3.890	-	3.780	-	-	7,500	30,075	4.0100	3.890	-	3.780	-	-	7,500	4.0100	-2.99%
2023-12-21	4.010	4.010	4.180	-	-	0	0	-	4.010	4.010	4.180	-	-	0	-	0.00%
2023-12-20	4.010	4.010	4.140	4.000	4.010	65,000	260,225	4.0035	4.010	4.010	4.140	4.000	4.010	65,000	4.0035	0.25%
2023-12-19	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2023-12-18	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2023-12-15	4.000	3.650	-	4.000	4.000	11,121,000	41,147,850	3.7000	4.000	3.650	-	4.000	4.000	11,121,000	3.7000	11.11%
2023-12-14	3.600	3.410	-	3.600	3.600	1,000	3,600	3.6000	3.600	3.410	-	3.600	3.600	1,000	3.6000	0.00%
2023-12-13	3.600	3.400	3.620	-	-	0	0	-	3.600	3.400	3.620	-	-	0	-	0.00%
2023-12-12	3.600	3.600	3.900	3.600	3.600	2,000	7,200	3.6000	3.600	3.600	3.900	3.600	3.600	2,000	3.6000	-4.00%
2023-12-11	3.750	-	3.800	3.600	3.800	3,500	13,120	3.7486	3.750	-	3.800	3.600	3.800	3,500	3.7486	-1.32%
2023-12-08	3.800	3.600	3.900	-	-	0	0	-	3.800	3.600	3.900	-	-	0	-	0.00%
2023-12-07	3.800	3.600	3.900	-	-	0	0	-	3.800	3.600	3.900	-	-	0	-	0.00%
2023-12-06	3.800	3.600	3.900	-	-	0	0	-	3.800	3.600	3.900	-	-	0	-	0.00%
2023-12-05	3.800	3.600	-	3.800	3.800	11,304,000	42,542,750	3.7635	3.800	3.600	-	3.800	3.800	11,304,000	3.7635	0.00%
2023-12-04	3.800	-	4.100	-	-	0	0	-	3.800	-	4.100	-	-	0	-	0.00%
2023-12-01	3.800	3.600	-	3.800	3.800	4,500	17,100	3.8000	3.800	3.600	-	3.800	3.800	4,500	3.8000	0.00%
2023-11-30	3.800	3.800	4.100	-	-	0	0	-	3.800	3.800	4.100	-	-	0	-	0.00%
2023-11-29	3.800	3.800	3.950	3.770	3.800	5,500	20,885	3.7973	3.800	3.800	3.950	3.770	3.800	5,500	3.7973	-1.30%
2023-11-28	3.850	3.850	3.950	-	-	0	0	-	3.850	3.850	3.950	-	-	0	-	0.00%
2023-11-27	3.850	3.850	4.000	3.850	3.900	2,000	7,740	3.8700	3.850	3.850	4.000	3.850	3.900	2,000	3.8700	1.32%
2023-11-24	3.800	3.800	3.990	-	-	11,000,000	40,700,000	3.7000	3.800	3.800	3.990	-	-	11,000,000	3.7000	2.70%
2023-11-23	3.700	3.700	4.000	3.700	3.700	500	1,850	3.7000	3.700	3.700	4.000	3.700	3.700	500	3.7000	1.37%
2023-11-22	3.650	3.650	3.900	-	-	0	0	-	3.650	3.650	3.900	-	-	0	-	0.00%
2023-11-21	3.650	3.650	3.900	3.450	3.700	10,500	38,145	3.6329	3.650	3.650	3.900	3.450	3.700	10,500	3.6329	-3.95%
2023-11-20	3.800	3.550	3.800	3.800	3.800	1,500	5,700	3.8000	3.800	3.550	3.800	3.800	3.800	1,500	3.8000	-5.00%
2023-11-17	4.000	1.900	4.000	-	-	0	0	-	4.000	1.900	4.000	-	-	0	-	0.00%
2023-11-16	4.000	-	4.000	3.900	4.000	3,000	11,950	3.9833	4.000	-	4.000	3.900	4.000	3,000	3.9833	2.56%
2023-11-15	3.900	3.600	3.900	3.900	3.900	500	1,950	3.9000	3.900	3.600	3.900	3.900	3.900	500	3.9000	2.63%
2023-11-14	3.800	3.790	3.900	-	-	0	0	-	3.800	3.790	3.900	-	-	0	-	0.00%
2023-11-13	3.800	3.800	3.900	3.800	3.800	1,000	3,800	3.8000	3.800	3.800	3.900	3.800	3.800	1,000	3.8000	0.00%
2023-11-10	3.800	3.500	3.800	-	-	0	0	-	3.800	3.500	3.800	-	-	0	-	0.00%
2023-11-09	3.800	3.500	3.800	-	-	0	0	-	3.800	3.500	3.800	-	-	0	-	0.00%
2023-11-08	3.800	3.800	3.880	3.800	3.850	2,500	9,525	3.8100	3.800	3.800	3.880	3.800	3.850	2,500	3.8100	-2.56%
2023-11-07	3.900	3.650	3.900	3.900	3.900	5,500	21,450	3.9000	3.900	3.650	3.900	3.900	3.900	5,500	3.9000	-1.27%
2023-11-06	3.950	3.900	4.000	3.950	4.180	1,500	6,065	4.0433	3.950	3.900	4.000	3.950	4.180	1,500	4.0433	-5.95%
2023-11-03	4.200	-	4.200	4.200	4.200	500	2,100	4.2000	4.200	-	4.200	4.200	4.200	500	4.2000	1.94%
2023-11-02	4.120	4.120	4.400	4.120	4.500	9,000	38,920	4.3244	4.120	4.120	4.400	4.120	4.500	9,000	4.3244	-10.43%
2023-11-01	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2023-10-31	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2023-10-30	4.600	-	-	4.600	4.600	5,000	23,000	4.6000	4.600	-	-	4.600	4.600	5,000	4.6000	1.10%
2023-10-27	4.550	4.550	5.250	4.340	5.250	2,000	9,460	4.7300	4.550	4.550	5.250	4.340	5.250	2,000	4.7300	-4.81%
2023-10-26	4.780	-	4.800	-	-	0	0	-	4.780	-	4.800	-	-	0	-	0.00%
2023-10-25	4.780	-	4.780	-	-	0	0	-	4.780	-	4.780	-	-	0	-	0.00%
2023-10-24	4.780	-	4.780	-	-	0	0	-	4.780	-	4.780	-	-	0	-	-0.42%
2023-10-20	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-19	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-18	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-17	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-16	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-13	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2023-10-12	4.800	4.800	-	-	-	0	0	-	4.800	4.800	-	-	-	0	-	0.00%
2023-10-11	4.800	-	-	4.800	4.800	5,500	26,390	4.7982	4.800	-	-	4.800	4.800	5,500	4.7982	0.42%
2023-10-10	4.780	-	-	4.780	4.780	1,000	4,780	4.7800	4.780	-	-	4.780	4.780	1,000	4.7800	0.00%
2023-10-09	4.780	4.780	-	-	-	0	0	-	4.780	4.780	-	-	-	0	-	0.00%
2023-10-06	4.780	-	-	4.780	4.780	5,000	23,900	4.7800	4.780	-	-	4.780	4.780	5,000	4.7800	0.21%
2023-10-05	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	-0.42%
2023-10-04	4.790	-	4.790	-	-	0	0	-	4.790	-	4.790	-	-	0	-	-0.21%
2023-10-03	4.800	-	4.800	4.800	4.800	500	2,400	4.8000	4.800	-	4.800	4.800	4.800	500	4.8000	-1.23%
2023-09-29	4.860	-	4.860	-	-	0	0	-	4.860	-	4.860	-	-	0	-	0.00%
2023-09-28	4.860	-	4.860	-	-	0	0	-	4.860	-	4.860	-	-	0	-	0.00%
2023-09-27	4.860	4.800	4.860	-	-	0	0	-	4.860	4.800	4.860	-	-	0	-	0.00%
2023-09-26	4.860	-	4.980	-	-	0	0	-	4.860	-	4.980	-	-	0	-	0.00%
2023-09-25	4.860	4.860	-	4.860	4.860	1,500	7,290	4.8600	4.860	4.860	-	4.860	4.860	1,500	4.8600	0.00%
2023-09-22	4.860	-	4.900	-	-	0	0	-	4.860	-	4.900	-	-	0	-	0.00%
2023-09-21	4.860	4.800	4.860	-	-	0	0	-	4.860	4.800	4.860	-	-	0	-	0.00%
2023-09-20	4.860	4.800	4.980	-	-	0	0	-	4.860	4.800	4.980	-	-	0	-	0.00%
2023-09-19	4.860	4.860	-	4.850	4.850	9,000	43,650	4.8500	4.860	4.860	-	4.850	4.850	9,000	4.8500	0.21%
2023-09-18	4.850	-	4.850	-	-	0	0	-	4.850	-	4.850	-	-	0	-	0.00%
2023-09-15	4.850	-	4.980	-	-	0	0	-	4.850	-	4.980	-	-	0	-	0.00%
2023-09-14	4.850	-	4.980	4.800	4.850	36,500	175,450	4.8068	4.850	-	4.980	4.800	4.850	36,500	4.8068	1.04%
2023-09-13	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2023-09-12	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-0.41%
2023-09-11	4.820	-	5.000	-	-	0	0	-	4.820	-	5.000	-	-	0	-	0.00%
2023-09-07	4.820	4.820	-	4.810	4.820	1,500	7,220	4.8133	4.820	4.820	-	4.810	4.820	1,500	4.8133	0.21%
2023-09-06	4.810	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.00%
2023-09-05	4.810	4.810	-	-	-	1,000	4,810	4.8100	4.810	4.810	-	-	-	1,000	4.8100	0.00%
2023-09-04	4.810	-	4.820	4.800	4.820	43,500	209,200	4.8092	4.810	-	4.820	4.800	4.820	43,500	4.8092	-0.21%
2023-08-31	4.820	-	4.820	4.820	4.820	500	2,410	4.8200	4.820	-	4.820	4.820	4.820	500	4.8200	0.00%
2023-08-30	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2023-08-29	4.820	3.820	-	4.820	4.820	4,500	21,765	4.8367	4.820	3.820	-	4.820	4.820	4,500	4.8367	-1.03%
2023-08-28	4.870	4.870	5.230	4.870	4.870	1,500	7,305	4.8700	4.870	4.870	5.230	4.870	4.870	1,500	4.8700	-7.24%
2023-08-25	5.250	-	-	-	-	500	2,650	5.3000	5.250	-	-	-	-	500	5.3000	0.00%
2023-08-24	5.250	-	5.250	5.250	5.250	1,000	5,225	5.2250	5.250	-	5.250	5.250	5.250	1,000	5.2250	0.00%
2023-08-23	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-22	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-21	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-18	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-17	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-16	5.250	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2023-08-15	5.250	3.650	5.250	5.250	5.250	500	2,625	5.2500	5.250	3.650	5.250	5.250	5.250	500	5.2500	0.00%
2023-08-14	5.250	3.460	-	5.250	5.250	1,000	5,250	5.2500	5.250	3.460	-	5.250	5.250	1,000	5.2500	0.00%
2023-08-11	5.250	-	-	5.250	5.250	2,500	13,125	5.2500	5.250	-	-	5.250	5.250	2,500	5.2500	0.00%
2023-08-10	5.250	5.250	5.300	-	-	0	0	-	5.250	5.250	5.300	-	-	0	-	0.00%
2023-08-09	5.250	-	5.250	5.250	5.250	2,000	10,500	5.2500	5.250	-	5.250	5.250	5.250	2,000	5.2500	0.00%
2023-08-08	5.250	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2023-08-07	5.250	4.300	-	5.250	5.250	5,000	26,250	5.2500	5.250	4.300	-	5.250	5.250	5,000	5.2500	0.00%
2023-08-04	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	0.00%
2023-08-03	5.250	4.260	5.250	-	-	0	0	-	5.250	4.260	5.250	-	-	0	-	0.00%
2023-08-02	5.250	-	5.300	5.250	5.250	8,500	44,625	5.2500	5.250	-	5.300	5.250	5.250	8,500	5.2500	0.00%
2023-08-01	5.250	-	5.260	-	-	0	0	-	5.250	-	5.260	-	-	0	-	0.00%
2023-07-31	5.250	-	5.300	5.220	5.250	2,000	10,455	5.2275	5.250	-	5.300	5.220	5.250	2,000	5.2275	0.00%
2023-07-28	5.250	-	5.250	-	-	0	0	-	5.250	-	5.250	-	-	0	-	-0.94%
2023-07-27	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-07-26	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-07-25	5.300	-	-	5.300	5.300	1,000	5,300	5.3000	5.300	-	-	5.300	5.300	1,000	5.3000	0.00%
2023-07-24	5.300	-	5.300	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
2023-07-21	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-07-20	5.300	-	5.300	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
2023-07-19	5.300	-	5.300	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
2023-07-18	5.300	-	5.500	-	-	0	0	-	5.300	-	5.500	-	-	0	-	0.00%
2023-07-14	5.300	-	-	5.300	5.300	11,500	60,950	5.3000	5.300	-	-	5.300	5.300	11,500	5.3000	0.00%
2023-07-13	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-07-12	5.300	-	-	5.300	5.300	2,500	13,250	5.3000	5.300	-	-	5.300	5.300	2,500	5.3000	0.00%
2023-07-11	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-07-10	5.300	-	-	5.300	5.300	6,000	31,800	5.3000	5.300	-	-	5.300	5.300	6,000	5.3000	0.00%
2023-07-07	5.300	-	5.300	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
2023-07-06	5.300	-	6.000	-	-	0	0	-	5.300	-	6.000	-	-	0	-	0.00%
2023-07-05	5.300	4.480	6.000	5.280	5.300	5,500	29,140	5.2982	5.300	4.480	6.000	5.280	5.300	5,500	5.2982	0.38%
2023-07-04	5.280	3.050	5.280	-	-	0	0	-	5.280	3.050	5.280	-	-	0	-	0.00%
2023-07-03	5.280	5.210	-	5.210	5.280	5,000	26,260	5.2520	5.280	5.210	-	5.210	5.280	5,000	5.2520	1.34%
2023-06-30	5.210	-	5.210	5.210	5.210	3,000	15,630	5.2100	5.210	-	5.210	5.210	5.210	3,000	5.2100	0.19%
2023-06-29	5.200	5.200	-	-	-	0	0	-	5.200	5.200	-	-	-	0	-	0.00%
2023-06-28	5.200	-	5.200	-	-	0	0	-	5.200	-	5.200	-	-	0	-	0.00%
2023-06-27	5.200	5.200	-	5.200	5.200	3,000	15,600	5.2000	5.200	5.200	-	5.200	5.200	3,000	5.2000	4.00%
2023-06-26	5.000	5.000	-	5.000	5.000	500	2,500	5.0000	5.000	5.000	-	5.000	5.000	500	5.0000	-7.41%
2023-06-23	5.400	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2023-06-21	5.400	5.400	-	5.400	5.400	1,000	5,400	5.4000	5.400	5.400	-	5.400	5.400	1,000	5.4000	0.00%
2023-06-20	5.400	-	5.400	5.390	5.400	6,500	35,095	5.3992	5.400	-	5.400	5.390	5.400	6,500	5.3992	-1.82%
2023-06-19	5.500	5.100	6.180	5.500	5.500	1,000	5,500	5.5000	5.500	5.100	6.180	5.500	5.500	1,000	5.5000	-11.00%
2023-06-16	6.180	-	6.180	-	-	0	0	-	6.180	-	6.180	-	-	0	-	0.00%
2023-06-15	6.180	-	6.180	-	-	0	0	-	6.180	-	6.180	-	-	0	-	-0.16%
2023-06-14	6.190	-	6.190	-	-	0	0	-	6.190	-	6.190	-	-	0	-	0.00%
2023-06-13	6.190	-	6.190	-	-	0	0	-	6.190	-	6.190	-	-	0	-	0.00%
2023-06-12	6.190	-	6.190	-	-	0	0	-	6.190	-	6.190	-	-	0	-	0.00%
2023-06-09	6.190	3.260	6.190	6.300	6.300	500	3,150	6.3000	6.190	3.260	6.190	6.300	6.300	500	6.3000	3.17%
2023-06-08	6.000	3.980	6.000	6.000	6.000	500	3,000	6.0000	6.000	3.980	6.000	6.000	6.000	500	6.0000	0.00%
2023-06-07	6.000	5.120	6.000	6.000	6.000	500	3,000	6.0000	6.000	5.120	6.000	6.000	6.000	500	6.0000	0.00%
2023-06-06	6.000	5.120	6.200	6.000	6.000	1,500	9,000	6.0000	6.000	5.120	6.200	6.000	6.000	1,500	6.0000	0.00%
2023-06-05	6.000	-	6.100	-	-	0	0	-	6.000	-	6.100	-	-	0	-	0.00%
2023-06-02	6.000	-	6.200	-	-	0	0	-	6.000	-	6.200	-	-	0	-	0.00%
2023-06-01	6.000	-	6.200	-	-	500	3,000	6.0000	6.000	-	6.200	-	-	500	6.0000	0.00%
2023-05-31	6.000	-	6.230	6.000	6.000	2,500	15,000	6.0000	6.000	-	6.230	6.000	6.000	2,500	6.0000	0.00%
2023-05-30	6.000	-	6.200	-	-	0	0	-	6.000	-	6.200	-	-	0	-	0.00%
2023-05-29	6.000	6.000	-	5.700	6.000	5,500	32,150	5.8455	6.000	6.000	-	5.700	6.000	5,500	5.8455	5.26%
2023-05-25	5.700	3.030	6.000	5.700	5.700	10,000	57,000	5.7000	5.700	3.030	6.000	5.700	5.700	10,000	5.7000	-1.72%
2023-05-24	5.800	5.470	6.000	5.640	5.800	9,000	51,685	5.7428	5.800	5.470	6.000	5.640	5.800	9,000	5.7428	-0.17%
2023-05-23	5.810	5.650	6.420	5.810	5.810	9,500	55,195	5.8100	5.810	5.650	6.420	5.810	5.810	9,500	5.8100	0.00%
2023-05-22	5.810	5.650	6.420	5.800	5.810	6,000	34,855	5.8092	5.810	5.650	6.420	5.800	5.810	6,000	5.8092	0.17%
2023-05-19	5.800	5.650	6.420	5.800	5.800	500	2,900	5.8000	5.800	5.650	6.420	5.800	5.800	500	5.8000	0.00%
2023-05-18	5.800	5.800	6.420	5.800	5.800	1,500	8,700	5.8000	5.800	5.800	6.420	5.800	5.800	1,500	5.8000	0.00%
2023-05-17	5.800	5.800	6.420	5.800	6.000	3,500	20,900	5.9714	5.800	5.800	6.420	5.800	6.000	3,500	5.9714	0.00%
2023-05-16	5.800	5.650	6.200	5.800	5.800	5,000	29,000	5.8000	5.800	5.650	6.200	5.800	5.800	5,000	5.8000	0.00%
2023-05-15	5.800	5.800	6.420	5.620	5.800	4,500	25,380	5.6400	5.800	5.800	6.420	5.620	5.800	4,500	5.6400	-10.63%
2023-05-12	6.490	5.620	6.500	-	-	0	0	-	6.490	5.620	6.500	-	-	0	-	0.00%
2023-05-11	6.490	5.620	6.500	-	-	0	0	-	6.490	5.620	6.500	-	-	0	-	0.00%
2023-05-10	6.490	5.620	6.500	-	-	0	0	-	6.490	5.620	6.500	-	-	0	-	0.00%
2023-05-09	6.490	5.620	6.490	-	-	0	0	-	6.490	5.620	6.490	-	-	0	-	0.00%
2023-05-08	6.490	5.620	6.490	-	-	0	0	-	6.490	5.620	6.490	-	-	0	-	0.00%
2023-05-05	6.490	5.620	6.500	-	-	0	0	-	6.490	5.620	6.500	-	-	0	-	0.00%
2023-05-04	6.490	5.620	6.490	6.490	6.490	10,000	64,900	6.4900	6.490	5.620	6.490	6.490	6.490	10,000	6.4900	1.56%
2023-05-03	6.390	5.620	6.390	-	-	0	0	-	6.390	5.620	6.390	-	-	0	-	-1.69%
2023-05-02	6.500	5.620	6.500	-	-	0	0	-	6.500	5.620	6.500	-	-	0	-	0.00%
2023-04-28	6.500	5.620	6.500	-	-	0	0	-	6.500	5.620	6.500	-	-	0	-	0.00%
2023-04-27	6.500	5.620	6.500	-	-	0	0	-	6.500	5.620	6.500	-	-	0	-	0.00%
2023-04-26	6.500	5.620	6.600	-	-	0	0	-	6.500	5.620	6.600	-	-	0	-	0.00%
2023-04-25	6.500	5.620	6.600	-	-	0	0	-	6.500	5.620	6.600	-	-	0	-	0.00%
2023-04-24	6.500	5.620	6.500	6.490	6.500	5,000	32,485	6.4970	6.500	5.620	6.500	6.490	6.500	5,000	6.4970	0.00%
2023-04-21	6.500	6.500	6.900	5.950	6.080	7,500	45,170	6.0227	6.500	6.500	6.900	5.950	6.080	7,500	6.0227	-5.80%
2023-04-20	6.900	6.900	7.100	6.890	6.900	10,000	69,990	6.9990	6.900	6.900	7.100	6.890	6.900	10,000	6.9990	0.00%
2023-04-19	6.900	-	6.900	-	-	0	0	-	6.900	-	6.900	-	-	0	-	-1.43%
2023-04-18	7.000	-	7.000	-	-	0	0	-	7.000	-	7.000	-	-	0	-	-0.57%
2023-04-17	7.040	6.800	7.000	5.840	7.760	22,500	139,770	6.2120	7.040	6.800	7.000	5.840	7.760	22,500	6.2120	19.93%
2023-04-14	5.870	-	5.870	5.700	5.870	3,500	20,040	5.7257	5.870	-	5.870	5.700	5.870	3,500	5.7257	0.34%
2023-04-13	5.850	-	6.000	-	-	0	0	-	5.850	-	6.000	-	-	0	-	0.00%
2023-04-12	5.850	-	6.000	5.850	5.850	500	2,925	5.8500	5.850	-	6.000	5.850	5.850	500	5.8500	0.00%
2023-04-11	5.850	5.700	5.850	5.850	5.850	3,000	17,550	5.8500	5.850	5.700	5.850	5.850	5.850	3,000	5.8500	0.00%
2023-04-06	5.850	-	5.850	5.850	5.850	1,000	5,850	5.8500	5.850	-	5.850	5.850	5.850	1,000	5.8500	0.17%
2023-04-04	5.840	-	5.840	-	-	0	0	-	5.840	-	5.840	-	-	0	-	-0.17%
2023-04-03	5.850	-	5.850	5.850	5.850	1,000	5,850	5.8500	5.850	-	5.850	5.850	5.850	1,000	5.8500	0.00%
2023-03-31	5.850	5.800	5.850	-	-	0	0	-	5.850	5.800	5.850	-	-	0	-	0.00%
2023-03-30	5.850	-	5.850	5.850	5.850	500	2,925	5.8500	5.850	-	5.850	5.850	5.850	500	5.8500	0.00%
2023-03-29	5.850	-	5.850	5.900	5.900	8,500	50,150	5.9000	5.850	-	5.850	5.900	5.900	8,500	5.9000	-2.50%
2023-03-28	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2023-03-27	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2023-03-24	6.000	6.000	6.300	6.000	6.000	1,000	6,000	6.0000	6.000	6.000	6.300	6.000	6.000	1,000	6.0000	-6.10%
2023-03-23	6.390	-	6.380	6.390	6.390	500	3,195	6.3900	6.390	-	6.380	6.390	6.390	500	6.3900	-3.03%
2023-03-22	6.590	-	6.590	-	-	0	0	-	6.590	-	6.590	-	-	0	-	-1.64%
2023-03-21	6.700	-	6.700	-	-	0	0	-	6.700	-	6.700	-	-	0	-	-4.96%
2023-03-20	7.050	-	7.050	-	-	0	0	-	7.050	-	7.050	-	-	0	-	-1.81%
2023-03-17	7.180	-	7.180	-	-	0	0	-	7.180	-	7.180	-	-	0	-	-7.95%
2023-03-16	7.800	-	7.800	8.100	8.710	3,000	25,530	8.5100	7.800	-	7.800	8.100	8.710	3,000	8.5100	-10.34%
2023-03-15	8.700	8.580	8.700	5.700	8.940	13,000	94,310	7.2546	8.700	8.580	8.700	5.700	8.940	13,000	7.2546	52.63%
2023-03-14	5.700	-	6.000	5.700	5.800	11,000	63,500	5.7727	5.700	-	6.000	5.700	5.800	11,000	5.7727	-1.55%
2023-03-13	5.790	5.700	-	5.550	5.790	35,000	199,640	5.7040	5.790	5.700	-	5.550	5.790	35,000	5.7040	4.32%
2023-03-10	5.550	4.420	5.700	5.550	5.550	1,000	5,550	5.5500	5.550	4.420	5.700	5.550	5.550	1,000	5.5500	1.28%
2023-03-09	5.480	-	5.480	-	-	0	0	-	5.480	-	5.480	-	-	0	-	-0.18%
2023-03-08	5.490	-	5.490	-	-	0	0	-	5.490	-	5.490	-	-	0	-	-4.19%
2023-03-07	5.730	5.300	5.740	-	-	1,000	5,305	5.3050	5.730	5.300	5.740	-	-	1,000	5.3050	-1.21%
2023-03-06	5.800	5.300	5.800	-	-	0	0	-	5.800	5.300	5.800	-	-	0	-	0.00%
2023-03-03	5.800	5.600	5.800	5.800	5.800	500	2,900	5.8000	5.800	5.600	5.800	5.800	5.800	500	5.8000	2.84%
2023-03-02	5.640	-	5.640	5.670	5.670	500	2,835	5.6700	5.640	-	5.640	5.670	5.670	500	5.6700	-0.88%
2023-03-01	5.690	-	5.690	-	-	0	0	-	5.690	-	5.690	-	-	0	-	-0.52%
2023-02-28	5.720	5.260	5.720	5.720	5.720	10,437,500	59,285,020	5.6800	5.720	5.260	5.720	5.720	5.720	10,437,500	5.6800	0.00%
2023-02-27	5.720	-	5.980	-	-	0	0	-	5.720	-	5.980	-	-	0	-	0.00%
2023-02-24	5.720	-	5.960	5.720	5.720	500	2,860	5.7200	5.720	-	5.960	5.720	5.720	500	5.7200	0.00%
2023-02-23	5.720	-	5.720	-	-	0	0	-	5.720	-	5.720	-	-	0	-	0.00%
2023-02-22	5.720	4.600	-	5.720	5.720	500	2,860	5.7200	5.720	4.600	-	5.720	5.720	500	5.7200	0.00%
2023-02-21	5.720	-	5.920	5.720	5.720	1,500	8,580	5.7200	5.720	-	5.920	5.720	5.720	1,500	5.7200	0.00%
2023-02-20	5.720	-	5.720	-	-	0	0	-	5.720	-	5.720	-	-	0	-	0.00%
2023-02-17	5.720	-	5.720	-	-	33,500	191,955	5.7300	5.720	-	5.720	-	-	33,500	5.7300	-0.17%
2023-02-16	5.730	4.770	5.730	5.750	5.750	500	2,875	5.7500	5.730	4.770	5.730	5.750	5.750	500	5.7500	2.50%
2023-02-15	5.590	-	5.600	5.590	5.590	2,000	11,180	5.5900	5.590	-	5.600	5.590	5.590	2,000	5.5900	2.95%
2023-02-14	5.430	-	-	5.430	5.430	9,500	51,585	5.4300	5.430	-	-	5.430	5.430	9,500	5.4300	0.00%
2023-02-13	5.430	4.430	5.460	5.430	5.430	2,500	13,575	5.4300	5.430	4.430	5.460	5.430	5.430	2,500	5.4300	0.00%
2023-02-10	5.430	-	5.430	-	-	0	0	-	5.430	-	5.430	-	-	0	-	-0.37%
2023-02-09	5.450	5.320	5.620	5.440	5.450	2,500	13,615	5.4460	5.450	5.320	5.620	5.440	5.450	2,500	5.4460	0.00%
2023-02-08	5.450	5.420	-	5.320	5.450	7,500	40,405	5.3873	5.450	5.420	-	5.320	5.450	7,500	5.3873	2.44%
2023-02-07	5.320	5.320	-	5.320	5.320	2,500	13,300	5.3200	5.320	5.320	-	5.320	5.320	2,500	5.3200	0.00%
2023-02-06	5.320	5.320	5.420	5.320	5.320	3,000	16,085	5.3617	5.320	5.320	5.420	5.320	5.320	3,000	5.3617	-1.85%
2023-02-03	5.420	5.380	5.420	5.300	5.420	2,000	10,660	5.3300	5.420	5.380	5.420	5.300	5.420	2,000	5.3300	0.00%
2023-02-02	5.420	5.420	5.500	5.420	5.420	2,000	10,840	5.4200	5.420	5.420	5.500	5.420	5.420	2,000	5.4200	0.00%
2023-02-01	5.420	5.420	5.500	5.420	5.460	2,000	10,900	5.4500	5.420	5.420	5.500	5.420	5.460	2,000	5.4500	-0.73%
2023-01-31	5.460	5.380	5.460	5.380	5.460	3,500	19,070	5.4486	5.460	5.380	5.460	5.380	5.460	3,500	5.4486	-0.73%
2023-01-30	5.500	5.420	-	5.490	5.520	17,000	93,595	5.5056	5.500	5.420	-	5.490	5.520	17,000	5.5056	0.00%
2023-01-27	5.500	5.280	5.500	5.520	5.540	1,000	5,530	5.5300	5.500	5.280	5.500	5.520	5.540	1,000	5.5300	-2.48%
2023-01-26	5.640	5.580	5.640	-	-	0	0	-	5.640	5.580	5.640	-	-	0	-	0.00%
2023-01-20	5.640	5.460	5.880	5.460	5.690	24,500	137,320	5.6049	5.640	5.460	5.880	5.460	5.690	24,500	5.6049	2.17%
2023-01-19	5.520	5.520	5.630	5.460	5.540	2,000	11,040	5.5200	5.520	5.520	5.630	5.460	5.540	2,000	5.5200	-1.95%
2023-01-18	5.630	5.520	5.640	5.640	5.650	1,000	5,645	5.6450	5.630	5.520	5.640	5.640	5.650	1,000	5.6450	2.36%
2023-01-17	5.500	5.460	-	-	-	0	0	-	5.500	5.460	-	-	-	0	-	0.00%
2023-01-16	5.500	5.500	-	5.450	5.500	13,000	71,200	5.4769	5.500	5.500	-	5.450	5.500	13,000	5.4769	0.73%
2023-01-13	5.460	5.460	-	5.450	5.460	1,500	8,185	5.4567	5.460	5.460	-	5.450	5.460	1,500	5.4567	0.00%
2023-01-12	5.460	5.380	5.860	5.460	5.490	5,000	27,355	5.4710	5.460	5.380	5.860	5.460	5.490	5,000	5.4710	0.00%
2023-01-11	5.460	5.380	-	5.460	5.500	11,500	63,070	5.4843	5.460	5.380	-	5.460	5.500	11,500	5.4843	0.00%
2023-01-10	5.460	5.460	5.880	5.310	5.680	16,000	89,820	5.6138	5.460	5.460	5.880	5.310	5.680	16,000	5.6138	0.18%
2023-01-09	5.450	5.300	-	5.000	5.450	44,500	230,805	5.1866	5.450	5.300	-	5.000	5.450	44,500	5.1866	5.83%
2023-01-06	5.150	5.150	5.310	5.050	5.200	10,000	51,325	5.1325	5.150	5.150	5.310	5.050	5.200	10,000	5.1325	0.98%
2023-01-05	5.100	4.800	-	4.990	5.100	7,000	35,365	5.0521	5.100	4.800	-	4.990	5.100	7,000	5.0521	1.19%
2023-01-04	5.040	4.800	5.180	5.040	5.190	3,500	18,085	5.1671	5.040	4.800	5.180	5.040	5.190	3,500	5.1671	-2.89%
2023-01-03	5.190	5.000	5.200	5.190	5.190	500	2,595	5.1900	5.190	5.000	5.200	5.190	5.190	500	5.1900	0.00%
2022-12-30	5.190	4.500	5.190	5.150	5.180	16,500	85,480	5.1806	5.190	4.500	5.190	5.150	5.180	16,500	5.1806	5.92%
2022-12-29	4.900	4.900	5.180	-	-	0	0	-	4.900	4.900	5.180	-	-	0	-	1.03%
2022-12-28	4.850	4.850	5.010	4.820	4.850	3,500	16,945	4.8414	4.850	4.850	5.010	4.820	4.850	3,500	4.8414	2.11%
2022-12-23	4.750	-	4.750	-	-	0	0	-	4.750	-	4.750	-	-	0	-	0.00%
2022-12-22	4.750	-	-	4.750	4.750	500	2,375	4.7500	4.750	-	-	4.750	4.750	500	4.7500	0.00%
2022-12-21	4.750	4.750	-	-	-	0	0	-	4.750	4.750	-	-	-	0	-	1.06%
2022-12-20	4.700	4.700	4.750	4.700	4.750	1,000	4,725	4.7250	4.700	4.700	4.750	4.700	4.750	1,000	4.7250	-1.05%
2022-12-19	4.750	4.750	-	-	-	0	0	-	4.750	4.750	-	-	-	0	-	0.64%
2022-12-16	4.720	-	4.720	4.700	4.720	10,500	49,530	4.7171	4.720	-	4.720	4.700	4.720	10,500	4.7171	0.00%
2022-12-15	4.720	4.720	4.790	4.720	4.790	1,000	4,755	4.7550	4.720	4.720	4.790	4.720	4.790	1,000	4.7550	-1.46%
2022-12-14	4.790	4.000	4.800	4.750	4.800	4,000	19,105	4.7763	4.790	4.000	4.800	4.750	4.800	4,000	4.7763	-0.21%
2022-12-13	4.800	4.800	-	4.600	4.800	2,500	11,900	4.7600	4.800	4.800	-	4.600	4.800	2,500	4.7600	4.35%
2022-12-12	4.600	4.400	4.800	3.000	5.090	6,500	30,760	4.7323	4.600	4.400	4.800	3.000	5.090	6,500	4.7323	-9.98%
2022-12-09	5.110	5.080	5.820	5.100	5.110	1,500	7,660	5.1067	5.110	5.080	5.820	5.100	5.110	1,500	5.1067	0.20%
2022-12-08	5.100	5.100	5.120	5.100	5.120	3,500	17,890	5.1114	5.100	5.100	5.120	5.100	5.120	3,500	5.1114	-0.39%
2022-12-07	5.120	5.120	5.150	5.120	5.150	4,000	20,555	5.1388	5.120	5.120	5.150	5.120	5.150	4,000	5.1388	-0.58%
2022-12-06	5.150	5.150	5.810	5.080	5.230	2,000	10,315	5.1575	5.150	5.150	5.810	5.080	5.230	2,000	5.1575	-0.58%
2022-12-05	5.180	5.150	5.180	5.150	5.180	3,500	18,110	5.1743	5.180	5.150	5.180	5.150	5.180	3,500	5.1743	0.00%
2022-12-02	5.180	5.180	5.220	5.070	5.340	3,000	15,585	5.1950	5.180	5.180	5.220	5.070	5.340	3,000	5.1950	-3.36%
2022-12-01	5.360	5.190	5.360	5.360	5.360	4,000	21,440	5.3600	5.360	5.190	5.360	5.360	5.360	4,000	5.3600	0.00%
2022-11-30	5.360	5.360	5.650	5.360	5.360	1,000	5,360	5.3600	5.360	5.360	5.650	5.360	5.360	1,000	5.3600	0.00%
2022-11-29	5.360	5.180	5.500	-	-	0	0	-	5.360	5.180	5.500	-	-	0	-	0.00%
2022-11-28	5.360	5.180	5.640	-	-	0	0	-	5.360	5.180	5.640	-	-	0	-	0.00%
2022-11-25	5.360	5.180	5.650	-	-	0	0	-	5.360	5.180	5.650	-	-	0	-	0.00%
2022-11-24	5.360	5.100	5.950	5.100	5.360	9,000	47,770	5.3078	5.360	5.100	5.950	5.100	5.360	9,000	5.3078	-4.29%
2022-11-23	5.600	5.380	6.180	5.600	5.760	1,000	5,680	5.6800	5.600	5.380	6.180	5.600	5.760	1,000	5.6800	-6.67%
2022-11-22	6.000	6.200	-	5.220	6.200	76,500	437,260	5.7158	6.000	6.200	-	5.220	6.200	76,500	5.7158	11.73%
2022-11-21	5.370	5.150	5.390	5.370	5.370	510	2,737	5.3667	5.370	5.150	5.390	5.370	5.370	510	5.3667	-1.10%
2022-11-18	5.430	5.430	5.590	5.380	5.600	14,000	76,125	5.4375	5.430	5.430	5.590	5.380	5.600	14,000	5.4375	-3.21%
2022-11-17	5.610	5.110	5.700	5.160	5.610	6,500	35,555	5.4700	5.610	5.110	5.700	5.160	5.610	6,500	5.4700	-0.71%
2022-11-16	5.650	5.060	5.640	5.650	5.700	8,500	48,275	5.6794	5.650	5.060	5.640	5.650	5.700	8,500	5.6794	3.67%
2022-11-15	5.450	5.050	5.450	5.070	5.450	8,500	45,940	5.4047	5.450	5.050	5.450	5.070	5.450	8,500	5.4047	-3.54%
2022-11-14	5.650	5.050	5.650	5.650	5.650	500	2,825	5.6500	5.650	5.050	5.650	5.650	5.650	500	5.6500	0.00%
2022-11-11	5.650	5.100	5.650	5.650	5.650	500	2,825	5.6500	5.650	5.100	5.650	5.650	5.650	500	5.6500	-0.35%
2022-11-10	5.670	5.050	5.700	5.650	5.670	1,500	8,485	5.6567	5.670	5.050	5.700	5.650	5.670	1,500	5.6567	0.35%
2022-11-09	5.650	5.070	5.650	5.650	5.650	500	2,825	5.6500	5.650	5.070	5.650	5.650	5.650	500	5.6500	2.73%
2022-11-08	5.500	5.050	5.590	5.500	5.500	500	2,750	5.5000	5.500	5.050	5.590	5.500	5.500	500	5.5000	1.66%
2022-11-07	5.410	5.050	5.410	5.410	5.410	500	2,705	5.4100	5.410	5.050	5.410	5.410	5.410	500	5.4100	-0.18%
2022-11-04	5.420	5.110	5.430	5.050	5.430	4,500	23,675	5.2611	5.420	5.110	5.430	5.050	5.430	4,500	5.2611	-0.37%
2022-11-03	5.440	5.440	5.480	5.250	5.350	3,500	18,495	5.2843	5.440	5.440	5.480	5.250	5.350	3,500	5.2843	-3.89%
2022-11-02	5.660	5.150	5.660	5.460	5.660	1,000	5,560	5.5600	5.660	5.150	5.660	5.460	5.660	1,000	5.5600	-0.35%
2022-11-01	5.680	5.050	5.680	5.550	5.680	1,000	5,615	5.6150	5.680	5.050	5.680	5.550	5.680	1,000	5.6150	-0.35%
2022-10-31	5.700	5.050	6.000	-	-	0	0	-	5.700	5.050	6.000	-	-	0	-	0.00%
2022-10-28	5.700	-	6.000	5.700	5.700	500	2,850	5.7000	5.700	-	6.000	5.700	5.700	500	5.7000	-5.00%
2022-10-27	6.000	5.100	6.000	6.000	6.000	714,000	4,184,110	5.8601	6.000	5.100	6.000	6.000	6.000	714,000	5.8601	2.39%
2022-10-26	5.860	5.080	5.980	5.860	5.860	500	2,930	5.8600	5.860	5.080	5.980	5.860	5.860	500	5.8600	0.00%
2022-10-25	5.860	5.120	5.860	-	-	0	0	-	5.860	5.120	5.860	-	-	0	-	-0.34%
2022-10-24	5.880	5.800	5.980	5.700	6.100	47,000	273,030	5.8091	5.880	5.800	5.980	5.700	6.100	47,000	5.8091	-3.61%
2022-10-21	6.100	6.100	6.160	6.050	6.180	14,000	85,500	6.1071	6.100	6.100	6.160	6.050	6.180	14,000	6.1071	-0.81%
2022-10-20	6.150	6.000	6.250	5.800	6.150	35,000	206,645	5.9041	6.150	6.000	6.250	5.800	6.150	35,000	5.9041	3.36%
2022-10-19	5.950	5.950	6.080	5.700	5.950	23,000	135,305	5.8828	5.950	5.950	6.080	5.700	5.950	23,000	5.8828	0.85%
2022-10-18	5.900	5.850	5.920	5.800	5.900	12,500	73,150	5.8520	5.900	5.850	5.920	5.800	5.900	12,500	5.8520	1.72%
2022-10-17	5.800	5.750	5.800	5.500	5.800	17,000	96,565	5.6803	5.800	5.750	5.800	5.500	5.800	17,000	5.6803	0.87%
2022-10-14	5.750	5.700	5.800	5.420	5.750	18,500	103,270	5.5822	5.750	5.700	5.800	5.420	5.750	18,500	5.5822	1.77%
2022-10-13	5.650	5.600	5.690	5.140	5.650	18,500	100,205	5.4165	5.650	5.600	5.690	5.140	5.650	18,500	5.4165	0.89%
2022-10-12	5.600	5.600	-	5.140	5.500	34,000	180,850	5.3191	5.600	5.600	-	5.140	5.500	34,000	5.3191	1.82%
2022-10-11	5.500	5.500	5.740	5.050	5.740	20,000	107,600	5.3800	5.500	5.500	5.740	5.050	5.740	20,000	5.3800	-4.18%
2022-10-10	5.740	5.400	5.740	5.100	5.840	15,500	82,825	5.3435	5.740	5.400	5.740	5.100	5.840	15,500	5.3435	-2.88%
2022-10-07	5.910	5.110	5.910	-	-	0	0	-	5.910	5.110	5.910	-	-	0	-	-0.51%
2022-10-06	5.940	5.110	5.940	-	-	500	2,970	5.9400	5.940	5.110	5.940	-	-	500	5.9400	0.00%
2022-10-05	5.940	-	5.940	5.800	5.950	1,000	5,875	5.8750	5.940	-	5.940	5.800	5.950	1,000	5.8750	-2.62%
2022-10-03	6.100	-	6.100	-	-	0	0	-	6.100	-	6.100	-	-	0	-	-1.13%
2022-09-30	6.170	-	6.170	6.130	6.200	1,500	9,260	6.1733	6.170	-	6.170	6.130	6.200	1,500	6.1733	0.49%
2022-09-29	6.140	-	6.140	6.000	6.150	6,000	36,590	6.0983	6.140	-	6.140	6.000	6.150	6,000	6.0983	-0.16%
2022-09-28	6.150	-	6.150	6.300	6.300	500	3,150	6.3000	6.150	-	6.150	6.300	6.300	500	6.3000	-3.00%
2022-09-27	6.340	6.000	6.340	4.000	6.450	13,000	78,610	6.0469	6.340	6.000	6.340	4.000	6.450	13,000	6.0469	-1.71%
2022-09-26	6.450	-	6.450	6.450	6.450	500	3,225	6.4500	6.450	-	6.450	6.450	6.450	500	6.4500	0.00%
2022-09-23	6.450	-	6.450	-	-	0	0	-	6.450	-	6.450	-	-	0	-	-0.46%
2022-09-22	6.480	5.720	6.480	5.420	6.680	25,500	143,755	5.6375	6.480	5.720	6.480	5.420	6.680	25,500	5.6375	9.09%
2022-09-21	5.940	5.700	5.940	5.070	6.800	34,500	207,205	6.0059	5.940	5.700	5.940	5.070	6.800	34,500	6.0059	12.29%
2022-09-20	5.290	4.900	5.300	5.050	5.350	2,000	10,395	5.1975	5.290	4.900	5.300	5.050	5.350	2,000	5.1975	-3.64%
2022-09-19	5.490	4.970	5.500	3.000	5.490	20,500	101,505	4.9515	5.490	4.970	5.500	3.000	5.490	20,500	4.9515	-9.56%
2022-09-16	6.070	5.530	6.090	5.430	6.080	11,500	63,785	5.5465	6.070	5.530	6.090	5.430	6.080	11,500	5.5465	-0.49%
2022-09-15	6.100	5.600	6.100	-	-	0	0	-	6.100	5.600	6.100	-	-	0	-	-3.94%
2022-09-14	6.350	-	6.350	-	-	0	0	-	6.350	-	6.350	-	-	0	-	-2.91%
2022-09-13	6.540	-	6.540	6.540	6.540	500	3,270	6.5400	6.540	-	6.540	6.540	6.540	500	6.5400	-0.76%
2022-09-09	6.590	-	6.590	6.590	6.590	1,000	6,590	6.5900	6.590	-	6.590	6.590	6.590	1,000	6.5900	0.00%
2022-09-08	6.590	-	6.590	-	-	0	0	-	6.590	-	6.590	-	-	0	-	0.00%
2022-09-07	6.590	-	6.590	6.590	6.590	1,000	6,590	6.5900	6.590	-	6.590	6.590	6.590	1,000	6.5900	-0.90%
2022-09-06	6.650	6.300	6.660	6.000	6.660	38,500	242,690	6.3036	6.650	6.300	6.660	6.000	6.660	38,500	6.3036	7.43%
2022-09-05	6.190	5.830	6.190	6.000	6.190	14,000	84,955	6.0682	6.190	5.830	6.190	6.000	6.190	14,000	6.0682	2.15%
2022-09-02	6.060	6.060	-	5.490	6.060	102,500	596,040	5.8150	6.060	6.060	-	5.490	6.060	102,500	5.8150	10.58%
2022-09-01	5.480	5.480	5.750	5.210	5.480	44,500	242,080	5.4400	5.480	5.480	5.750	5.210	5.480	44,500	5.4400	0.00%
2022-08-31	5.480	5.200	5.480	4.800	6.010	57,000	283,040	4.9656	5.480	5.200	5.480	4.800	6.010	57,000	4.9656	9.60%
2022-08-30	5.000	4.740	5.000	4.710	5.000	2,000	9,580	4.7900	5.000	4.740	5.000	4.710	5.000	2,000	4.7900	1.21%
2022-08-29	4.940	4.700	4.940	4.600	4.940	14,500	69,730	4.8090	4.940	4.700	4.940	4.600	4.940	14,500	4.8090	-1.00%
2022-08-26	4.990	4.950	5.030	4.710	5.050	31,000	151,190	4.8771	4.990	4.950	5.030	4.710	5.050	31,000	4.8771	3.96%
2022-08-25	4.800	4.700	4.800	4.720	4.880	45,000	217,995	4.8443	4.800	4.700	4.800	4.720	4.880	45,000	4.8443	2.56%
2022-08-24	4.680	4.680	4.750	4.680	4.750	26,500	124,835	4.7108	4.680	4.680	4.750	4.680	4.750	26,500	4.7108	-1.27%
2022-08-23	4.740	4.690	4.780	4.650	4.770	7,000	33,250	4.7500	4.740	4.690	4.780	4.650	4.770	7,000	4.7500	-1.04%
2022-08-22	4.790	4.720	4.940	4.720	4.730	12,000	56,670	4.7225	4.790	4.720	4.940	4.720	4.730	12,000	4.7225	1.48%
2022-08-19	4.720	4.660	4.740	4.660	4.740	9,500	44,940	4.7305	4.720	4.660	4.740	4.660	4.740	9,500	4.7305	2.61%
2022-08-18	4.600	4.600	4.680	4.480	4.650	29,000	134,105	4.6243	4.600	4.600	4.680	4.480	4.650	29,000	4.6243	-2.13%
2022-08-17	4.700	4.650	4.700	4.700	4.950	24,000	115,160	4.7983	4.700	4.650	4.700	4.700	4.950	24,000	4.7983	2.84%
2022-08-16	4.570	4.350	4.570	4.210	4.570	23,000	99,930	4.3448	4.570	4.350	4.570	4.210	4.570	23,000	4.3448	1.56%
2022-08-15	4.500	3.880	4.500	4.470	4.500	17,500	78,460	4.4834	4.500	3.880	4.500	4.470	4.500	17,500	4.4834	3.69%
2022-08-12	4.340	4.010	4.420	4.200	4.600	98,000	421,130	4.2972	4.340	4.010	4.420	4.200	4.600	98,000	4.2972	0.23%
2022-08-11	4.330	3.880	4.330	4.000	4.330	14,000	56,505	4.0361	4.330	3.880	4.330	4.000	4.330	14,000	4.0361	6.65%
2022-08-10	4.060	3.970	4.160	3.820	4.300	10,500	41,390	3.9419	4.060	3.970	4.160	3.820	4.300	10,500	3.9419	2.01%
2022-08-09	3.980	3.850	3.990	3.850	3.850	3,000	11,710	3.9033	3.980	3.850	3.990	3.850	3.850	3,000	3.9033	-0.50%
2022-08-08	4.000	3.850	4.000	3.860	4.000	3,000	11,790	3.9300	4.000	3.850	4.000	3.860	4.000	3,000	3.9300	0.00%
2022-08-05	4.000	3.870	4.140	4.000	4.260	2,500	10,260	4.1040	4.000	3.870	4.140	4.000	4.260	2,500	4.1040	1.52%
2022-08-04	3.940	3.850	3.940	3.860	3.970	4,000	15,620	3.9050	3.940	3.850	3.940	3.860	3.970	4,000	3.9050	-1.01%
2022-08-03	3.980	3.830	3.990	3.810	4.030	43,770	168,541	3.8506	3.980	3.830	3.990	3.810	4.030	43,770	3.8506	-1.73%
2022-08-02	4.050	3.860	4.050	3.850	4.070	22,770	91,899	4.0360	4.050	3.860	4.050	3.850	4.070	22,770	4.0360	-2.88%
2022-08-01	4.170	4.030	4.190	3.970	4.210	3,500	14,190	4.0543	4.170	4.030	4.190	3.970	4.210	3,500	4.0543	-1.42%
2022-07-29	4.230	3.930	4.230	3.930	4.250	1,500	6,210	4.1400	4.230	3.930	4.230	3.930	4.250	1,500	4.1400	-2.31%
2022-07-28	4.330	4.170	4.380	4.160	4.170	42,500	177,015	4.1651	4.330	4.170	4.380	4.160	4.170	42,500	4.1651	3.84%
2022-07-27	4.170	3.920	4.180	4.160	4.350	54,000	226,320	4.1911	4.170	3.920	4.180	4.160	4.350	54,000	4.1911	2.96%
2022-07-26	4.050	3.920	4.050	3.910	4.050	5,000	19,805	3.9610	4.050	3.920	4.050	3.910	4.050	5,000	3.9610	0.00%
2022-07-25	4.050	3.910	4.050	-	-	0	0	-	4.050	3.910	4.050	-	-	0	-	-1.22%
2022-07-22	4.100	3.900	4.100	3.900	4.100	5,500	21,550	3.9182	4.100	3.900	4.100	3.900	4.100	5,500	3.9182	-0.24%
2022-07-21	4.110	3.860	4.110	4.110	4.180	1,500	6,200	4.1333	4.110	3.860	4.110	4.110	4.180	1,500	4.1333	0.00%
2022-07-20	4.110	3.860	4.110	4.110	4.110	500	2,055	4.1100	4.110	3.860	4.110	4.110	4.110	500	4.1100	0.00%
2022-07-19	4.110	3.860	4.110	4.000	4.180	11,000	45,190	4.1082	4.110	3.860	4.110	4.000	4.180	11,000	4.1082	5.93%
2022-07-18	3.880	3.880	3.890	3.870	3.890	5,000	19,400	3.8800	3.880	3.880	3.890	3.870	3.890	5,000	3.8800	-5.37%
2022-07-15	4.100	3.860	4.100	4.100	4.100	1,000	4,100	4.1000	4.100	3.860	4.100	4.100	4.100	1,000	4.1000	0.00%
2022-07-14	4.100	3.860	4.100	4.190	4.190	500	2,095	4.1900	4.100	3.860	4.100	4.190	4.190	500	4.1900	0.24%
2022-07-13	4.090	4.000	4.100	4.000	4.190	7,500	30,675	4.0900	4.090	4.000	4.100	4.000	4.190	7,500	4.0900	3.54%
2022-07-12	3.950	3.800	3.950	3.800	3.960	4,000	15,435	3.8588	3.950	3.800	3.950	3.800	3.960	4,000	3.8588	-3.19%
2022-07-11	4.080	3.900	4.080	4.100	4.180	4,500	18,530	4.1178	4.080	3.900	4.080	4.100	4.180	4,500	4.1178	2.00%
2022-07-08	4.000	4.000	4.200	3.950	4.010	10,500	41,885	3.9890	4.000	4.000	4.200	3.950	4.010	10,500	3.9890	1.52%
2022-07-07	3.940	3.760	3.930	3.950	3.950	2,500	9,875	3.9500	3.940	3.760	3.930	3.950	3.950	2,500	3.9500	-1.75%
2022-07-06	4.010	3.920	4.010	3.920	4.030	2,500	9,960	3.9840	4.010	3.920	4.010	3.920	4.030	2,500	3.9840	-1.72%
2022-07-05	4.080	3.890	4.080	4.030	4.200	6,500	27,020	4.1569	4.080	3.890	4.080	4.030	4.200	6,500	4.1569	1.49%
2022-07-04	4.020	4.010	4.030	4.020	4.200	6,500	26,830	4.1277	4.020	4.010	4.030	4.020	4.200	6,500	4.1277	-2.43%
2022-06-30	4.120	3.950	4.120	-	-	0	0	-	4.120	3.950	4.120	-	-	0	-	0.00%
2022-06-29	4.120	4.040	4.120	3.970	4.210	22,500	92,350	4.1044	4.120	4.040	4.120	3.970	4.210	22,500	4.1044	1.73%
2022-06-28	4.050	4.000	4.060	3.870	4.060	13,000	52,580	4.0446	4.050	4.000	4.060	3.870	4.060	13,000	4.0446	-1.22%
2022-06-27	4.100	3.950	4.100	3.710	4.200	18,000	71,260	3.9589	4.100	3.950	4.100	3.710	4.200	18,000	3.9589	-2.38%
2022-06-24	4.200	3.940	4.300	4.070	4.080	9,000	36,715	4.0794	4.200	3.940	4.300	4.070	4.080	9,000	4.0794	2.94%
2022-06-23	4.080	4.000	4.090	3.960	4.200	11,500	46,335	4.0291	4.080	4.000	4.090	3.960	4.200	11,500	4.0291	-0.49%
2022-06-22	4.100	3.870	4.100	3.990	4.300	8,500	35,780	4.2094	4.100	3.870	4.100	3.990	4.300	8,500	4.2094	9.33%
2022-06-21	3.750	3.750	4.320	3.500	4.500	15,500	68,470	4.4174	3.750	3.750	4.320	3.500	4.500	15,500	4.4174	-9.42%
2022-06-20	4.140	4.020	4.140	4.020	4.140	15,500	62,860	4.0555	4.140	4.020	4.140	4.020	4.140	15,500	4.0555	-0.96%
2022-06-17	4.180	4.180	4.190	3.950	4.320	4,000	16,650	4.1625	4.180	4.180	4.190	3.950	4.320	4,000	4.1625	-0.48%
2022-06-16	4.200	4.020	4.260	4.020	4.260	16,500	68,160	4.1309	4.200	4.020	4.260	4.020	4.260	16,500	4.1309	0.00%
2022-06-15	4.200	4.190	4.200	4.010	4.550	9,500	40,570	4.2705	4.200	4.190	4.200	4.010	4.550	9,500	4.2705	0.96%
2022-06-14	4.160	4.160	4.250	4.000	4.340	36,000	147,880	4.1078	4.160	4.160	4.250	4.000	4.340	36,000	4.1078	-0.95%
2022-06-13	4.200	4.100	4.200	4.100	4.350	35,000	146,545	4.1870	4.200	4.100	4.200	4.100	4.350	35,000	4.1870	-6.04%
2022-06-10	4.470	4.300	4.500	4.150	4.950	107,000	463,230	4.3293	4.470	4.300	4.500	4.150	4.950	107,000	4.3293	2.57%
2022-06-09	4.510	4.340	4.510	4.200	4.880	22,000	100,370	4.5623	4.358	4.194	4.358	4.058	4.716	22,767	4.4085	-6.24%
2022-06-08	4.810	4.810	4.850	4.600	5.610	151,000	785,955	5.2050	4.648	4.648	4.687	4.445	5.421	156,267	5.0296	0.21%
2022-06-07	4.800	4.650	4.800	4.550	4.800	93,000	429,645	4.6198	4.638	4.493	4.638	4.397	4.638	96,244	4.4641	17.07%
2022-06-06	4.100	4.010	4.100	4.000	4.110	5,500	22,520	4.0945	3.962	3.875	3.962	3.865	3.971	5,692	3.9565	-0.49%
2022-06-02	4.120	4.000	4.120	4.000	4.300	2,000	8,270	4.1350	3.981	3.865	3.981	3.865	4.155	2,070	3.9956	-0.96%
2022-06-01	4.160	4.010	4.190	4.010	4.180	3,788	15,568	4.1098	4.020	3.875	4.049	3.875	4.039	3,920	3.9713	-0.72%
2022-05-31	4.190	4.190	4.200	4.100	4.280	3,500	14,585	4.1671	4.049	4.049	4.058	3.962	4.136	3,622	4.0267	2.20%
2022-05-30	4.100	4.100	4.150	4.000	4.190	27,000	109,465	4.0543	3.962	3.962	4.010	3.865	4.049	27,942	3.9176	-2.38%
2022-05-27	4.200	4.010	4.200	-	-	0	0	-	4.058	3.875	4.058	-	-	0	-	-2.33%
2022-05-26	4.300	3.520	4.300	4.300	4.300	500	2,150	4.3000	4.155	3.401	4.155	4.155	4.155	517	4.1551	1.18%
2022-05-25	4.250	-	4.130	4.250	4.350	13,000	55,300	4.2538	4.107	-	3.991	4.107	4.203	13,453	4.1105	0.00%
2022-05-24	4.250	4.100	4.250	4.280	4.400	1,500	6,530	4.3533	4.107	3.962	4.107	4.136	4.252	1,552	4.2066	1.67%
2022-05-23	4.180	4.100	4.180	4.100	4.180	18,000	74,555	4.1419	4.039	3.962	4.039	3.962	4.039	18,628	4.0023	0.24%
2022-05-20	4.170	4.080	4.210	4.080	4.220	18,000	74,075	4.1153	4.029	3.942	4.068	3.942	4.078	18,628	3.9766	-2.57%
2022-05-19	4.280	4.100	4.430	4.100	4.350	2,500	10,555	4.2220	4.136	3.962	4.281	3.962	4.203	2,587	4.0797	4.39%
2022-05-18	4.100	4.100	4.110	4.100	4.120	39,500	162,065	4.1029	3.962	3.962	3.971	3.962	3.981	40,878	3.9646	-0.49%
2022-05-17	4.120	4.100	4.420	4.120	4.450	5,000	21,185	4.2370	3.981	3.962	4.271	3.981	4.300	5,174	4.0942	-2.37%
2022-05-16	4.220	4.100	4.250	4.150	4.500	11,450	48,205	4.2100	4.078	3.962	4.107	4.010	4.348	11,849	4.0682	-0.94%
2022-05-13	4.260	4.060	4.260	4.030	4.420	4,007,000	16,829,415	4.2000	4.116	3.923	4.116	3.894	4.271	4,146,758	4.0585	1.43%
2022-05-12	4.200	-	4.200	-	-	500	2,100	4.2000	4.058	-	4.058	-	-	517	4.0584	0.00%
2022-05-11	4.200	4.040	4.220	4.060	4.420	48,000	201,155	4.1907	4.058	3.904	4.078	3.923	4.271	49,674	4.0495	0.24%
2022-05-10	4.190	4.000	4.120	4.190	4.200	21,000	88,155	4.1979	4.049	3.865	3.981	4.049	4.058	21,732	4.0564	-9.89%
2022-05-06	4.650	-	4.650	4.650	4.650	1,000	4,650	4.6500	4.493	-	4.493	4.493	4.493	1,035	4.4933	-0.64%
2022-05-05	4.680	-	4.680	4.720	4.720	1,500	7,080	4.7200	4.522	-	4.522	4.561	4.561	1,552	4.5609	2.86%
2022-05-04	4.550	4.280	4.550	4.550	4.550	1,500	6,825	4.5500	4.397	4.136	4.397	4.397	4.397	1,552	4.3967	0.66%
2022-05-03	4.520	4.300	4.520	4.600	4.600	1,500	6,900	4.6000	4.368	4.155	4.368	4.445	4.445	1,552	4.4450	2.73%
2022-04-29	4.400	4.400	4.770	4.060	4.610	75,000	337,350	4.4980	4.252	4.252	4.609	3.923	4.455	77,616	4.3464	-1.12%
2022-04-28	4.450	4.200	4.480	4.180	4.700	32,500	140,145	4.3122	4.300	4.058	4.329	4.039	4.542	33,634	4.1668	-0.89%
2022-04-27	4.490	4.460	4.490	4.270	4.680	40,000	183,905	4.5976	4.339	4.310	4.339	4.126	4.522	41,395	4.4427	3.94%
2022-04-26	4.320	4.320	4.420	4.290	4.320	93,000	401,285	4.3149	4.174	4.174	4.271	4.145	4.174	96,244	4.1695	4.85%
2022-04-25	4.120	3.520	4.150	-	-	0	0	-	3.981	3.401	4.010	-	-	0	-	-2.14%
2022-04-22	4.210	-	4.090	4.100	4.210	6,500	26,830	4.1277	4.068	-	3.952	3.962	4.068	6,727	3.9886	-3.44%
2022-04-21	4.360	-	4.360	4.300	4.360	1,500	6,455	4.3033	4.213	-	4.213	4.155	4.213	1,552	4.1583	-0.91%
2022-04-20	4.400	-	4.400	4.270	4.400	8,500	36,455	4.2888	4.252	-	4.252	4.126	4.252	8,796	4.1443	2.80%
2022-04-19	4.280	4.020	4.280	4.280	4.350	1,500	6,490	4.3267	4.136	3.885	4.136	4.136	4.203	1,552	4.1808	-2.51%
2022-04-14	4.390	3.540	4.390	4.420	4.600	1,500	6,810	4.5400	4.242	3.421	4.242	4.271	4.445	1,552	4.3870	-0.23%
2022-04-13	4.400	-	4.400	-	-	0	0	-	4.252	-	4.252	-	-	0	-	0.00%
2022-04-12	4.400	4.300	4.430	4.400	4.690	27,000	120,835	4.4754	4.252	4.155	4.281	4.252	4.532	27,942	4.3245	0.00%
2022-04-11	4.400	-	4.400	-	-	0	0	-	4.252	-	4.252	-	-	0	-	-0.68%
2022-04-08	4.430	-	4.430	4.430	4.430	500	2,215	4.4300	4.281	-	4.281	4.281	4.281	517	4.2807	-0.23%
2022-04-07	4.440	4.150	4.560	4.440	4.440	500	2,220	4.4400	4.290	4.010	4.406	4.290	4.290	517	4.2904	4.47%
2022-04-06	4.250	4.250	4.500	4.240	4.500	19,000	81,465	4.2876	4.107	4.107	4.348	4.097	4.348	19,663	4.1431	-0.47%
2022-04-04	4.270	4.130	4.270	4.130	4.310	22,000	93,035	4.2289	4.126	3.991	4.126	3.991	4.165	22,767	4.0863	3.39%
2022-04-01	4.130	4.130	4.270	4.120	4.300	11,000	46,250	4.2045	3.991	3.991	4.126	3.981	4.155	11,384	4.0628	-5.71%
2022-03-31	4.380	-	4.400	4.500	4.560	1,000	4,530	4.5300	4.232	-	4.252	4.348	4.406	1,035	4.3773	-1.35%
2022-03-30	4.440	4.210	4.500	4.150	4.440	11,000	48,040	4.3673	4.290	4.068	4.348	4.010	4.290	11,384	4.2201	-0.22%
2022-03-29	4.450	4.200	4.450	4.260	4.500	18,500	81,145	4.3862	4.300	4.058	4.300	4.116	4.348	19,145	4.2384	-3.89%
2022-03-28	4.630	4.020	4.710	4.660	4.730	10,500	49,235	4.6890	4.474	3.885	4.551	4.503	4.571	10,866	4.5310	-1.49%
2022-03-25	4.700	4.460	4.700	4.410	4.700	40,000	178,045	4.4511	4.542	4.310	4.542	4.261	4.542	41,395	4.3011	6.82%
2022-03-24	4.400	4.250	4.500	4.190	4.300	18,000	77,255	4.2919	4.252	4.107	4.348	4.049	4.155	18,628	4.1473	2.09%
2022-03-23	4.310	4.300	4.360	4.300	4.710	54,500	246,890	4.5301	4.165	4.155	4.213	4.155	4.551	56,401	4.3774	-2.93%
2022-03-22	4.440	4.200	4.440	4.400	4.440	34,000	150,690	4.4321	4.290	4.058	4.290	4.252	4.290	35,186	4.2827	3.98%
2022-03-21	4.270	4.160	4.390	4.160	4.400	12,500	52,470	4.1976	4.126	4.020	4.242	4.020	4.252	12,936	4.0561	2.64%
2022-03-18	4.160	4.160	4.190	3.910	4.170	14,500	60,205	4.1521	4.020	4.020	4.049	3.778	4.029	15,006	4.0121	2.72%
2022-03-17	4.050	3.810	4.050	3.800	4.150	25,500	104,305	4.0904	3.914	3.682	3.914	3.672	4.010	26,389	3.9525	6.58%
2022-03-16	3.800	3.700	3.910	3.430	3.800	40,000	145,305	3.6326	3.672	3.575	3.778	3.314	3.672	41,395	3.5102	5.26%
2022-03-15	3.610	3.580	3.690	3.610	3.800	7,000	25,875	3.6964	3.488	3.459	3.566	3.488	3.672	7,244	3.5718	-5.00%
2022-03-14	3.800	3.710	3.900	3.800	3.990	11,500	45,345	3.9430	3.672	3.585	3.769	3.672	3.856	11,901	3.8102	-4.76%
2022-03-11	3.990	3.610	3.990	3.600	3.990	14,000	51,685	3.6918	3.856	3.488	3.856	3.479	3.856	14,488	3.5674	2.57%
2022-03-10	3.890	3.610	3.990	3.890	3.990	16,500	65,200	3.9515	3.759	3.488	3.856	3.759	3.856	17,075	3.8183	-3.95%
2022-03-09	4.050	4.050	4.110	3.820	4.110	8,500	33,665	3.9606	3.914	3.914	3.971	3.691	3.971	8,796	3.8271	-1.70%
2022-03-08	4.120	4.120	4.200	3.580	4.030	71,500	280,700	3.9259	3.981	3.981	4.058	3.459	3.894	73,994	3.7936	4.04%
2022-03-07	3.960	3.960	4.000	3.940	4.110	40,500	162,470	4.0116	3.827	3.827	3.865	3.807	3.971	41,913	3.8764	-5.49%
2022-03-04	4.190	4.120	4.200	4.120	4.390	35,500	147,700	4.1606	4.049	3.981	4.058	3.981	4.242	36,738	4.0203	-4.77%
2022-03-03	4.400	4.320	4.470	4.100	5.100	70,500	318,175	4.5131	4.252	4.174	4.319	3.962	4.928	72,959	4.3610	-1.79%
2022-03-02	4.480	4.480	4.550	4.410	5.200	151,500	693,050	4.5746	4.329	4.329	4.397	4.261	5.025	156,784	4.4204	-13.35%
2022-03-01	5.170	5.170	5.190	5.170	5.330	19,000	98,675	5.1934	4.996	4.996	5.015	4.996	5.150	19,663	5.0184	-2.45%
2022-02-28	5.300	5.300	5.370	5.030	5.800	39,540	207,602	5.2504	5.121	5.121	5.189	4.860	5.605	40,919	5.0735	-9.86%
2022-02-25	5.880	5.840	5.880	5.310	5.880	49,000	275,580	5.6241	5.682	5.643	5.682	5.131	5.682	50,709	5.4345	1.03%
2022-02-24	5.820	5.680	5.840	5.480	5.880	14,500	82,605	5.6969	5.624	5.489	5.643	5.295	5.682	15,006	5.5049	-1.02%
2022-02-23	5.880	5.800	5.960	5.450	6.020	43,500	251,380	5.7789	5.682	5.605	5.759	5.266	5.817	45,017	5.5841	5.00%
2022-02-22	5.600	5.600	5.750	5.550	6.300	70,000	402,620	5.7517	5.411	5.411	5.556	5.363	6.088	72,441	5.5579	-6.20%
2022-02-21	5.970	-	5.800	5.970	6.290	27,000	165,250	6.1204	5.769	-	5.605	5.769	6.078	27,942	5.9141	-2.13%
2022-02-18	6.100	6.100	6.500	6.000	6.850	31,000	197,490	6.3706	5.894	5.894	6.281	5.798	6.619	32,081	6.1559	-3.79%
2022-02-17	6.340	6.090	6.390	6.060	6.340	70,500	430,045	6.0999	6.126	5.885	6.175	5.856	6.126	72,959	5.8943	2.26%
2022-02-16	6.200	6.070	6.250	6.040	6.210	88,500	539,855	6.1001	5.991	5.865	6.039	5.836	6.001	91,587	5.8945	1.31%
2022-02-15	6.120	6.110	6.190	6.070	6.260	65,000	403,785	6.2121	5.914	5.904	5.981	5.865	6.049	67,267	6.0027	-2.08%
2022-02-14	6.250	6.250	6.460	6.220	6.500	50,500	322,460	6.3853	6.039	6.039	6.242	6.010	6.281	52,261	6.1701	-3.85%
2022-02-11	6.500	6.500	6.600	6.480	6.710	88,500	577,980	6.5308	6.281	6.281	6.378	6.262	6.484	91,587	6.3107	-3.70%
2022-02-10	6.750	6.750	6.840	6.700	7.350	78,000	532,550	6.8276	6.523	6.523	6.609	6.474	7.102	80,721	6.5975	-5.06%
2022-02-09	7.110	7.100	7.240	6.680	7.210	18,500	127,810	6.9086	6.870	6.861	6.996	6.455	6.967	19,145	6.6758	2.16%
2022-02-08	6.960	6.890	7.000	6.850	7.330	14,000	98,415	7.0296	6.725	6.658	6.764	6.619	7.083	14,488	6.7927	-3.87%
2022-02-07	7.240	7.210	7.290	7.210	7.650	17,000	125,455	7.3797	6.996	6.967	7.044	6.967	7.392	17,593	7.1310	-7.18%
2022-02-04	7.800	7.550	7.800	7.220	7.950	66,500	511,200	7.6872	7.537	7.296	7.537	6.977	7.682	68,819	7.4281	-0.26%
2022-01-31	7.820	7.820	7.960	6.900	8.000	23,500	177,870	7.5689	7.556	7.556	7.692	6.667	7.730	24,320	7.3138	13.33%
2022-01-28	6.900	6.900	7.310	6.010	6.900	103,500	669,130	6.4650	6.667	6.667	7.064	5.807	6.667	107,110	6.2471	4.07%
2022-01-27	6.630	6.630	6.650	6.220	6.940	111,000	724,535	6.5273	6.407	6.407	6.426	6.010	6.706	114,872	6.3074	-5.29%
2022-01-26	7.000	6.900	7.000	6.890	7.200	67,500	472,555	7.0008	6.764	6.667	6.764	6.658	6.957	69,854	6.7649	-4.11%
2022-01-25	7.300	7.020	7.300	7.010	7.310	47,000	340,795	7.2510	7.054	6.783	7.054	6.774	7.064	48,639	7.0066	0.00%
2022-01-24	7.300	7.300	7.310	7.010	7.620	370,500	2,691,405	7.2643	7.054	7.054	7.064	6.774	7.363	383,422	7.0194	-4.58%
2022-01-21	7.650	7.650	7.670	7.150	7.900	373,500	2,770,356	7.4173	7.392	7.392	7.411	6.909	7.634	386,527	7.1673	-3.16%
2022-01-20	7.900	7.770	7.900	7.660	8.020	375,000	2,943,605	7.8496	7.634	7.508	7.634	7.402	7.750	388,079	7.5851	-1.25%
2022-01-19	8.000	8.000	8.100	7.830	8.750	381,000	3,184,670	8.3587	7.730	7.730	7.827	7.566	8.455	394,289	8.0770	-8.05%
2022-01-18	8.700	8.700	8.750	8.590	9.400	358,500	3,263,500	9.1032	8.407	8.407	8.455	8.300	9.083	371,004	8.7964	-1.25%
2022-01-17	8.810	8.510	8.880	8.500	9.350	395,000	3,527,415	8.9302	8.513	8.223	8.581	8.214	9.035	408,777	8.6292	-4.65%
2022-01-14	9.240	9.240	9.290	9.130	9.570	392,000	3,632,805	9.2674	8.929	8.929	8.977	8.822	9.247	405,672	8.9550	-4.55%
2022-01-13	9.680	9.640	9.680	9.480	9.820	33,500	322,125	9.6157	9.354	9.315	9.354	9.160	9.489	34,668	9.2916	0.10%
2022-01-12	9.670	9.670	9.800	9.470	9.930	50,000	492,255	9.8451	9.344	9.344	9.470	9.151	9.595	51,744	9.5133	-2.62%
2022-01-11	9.930	9.930	10.00	9.890	10.90	274,500	2,761,550	10.060	9.595	9.595	9.663	9.557	10.53	284,074	9.7212	-9.73%
2022-01-10	11.00	10.90	11.02	11.00	11.34	56,000	626,100	11.180	10.63	10.53	10.65	10.63	10.96	57,953	10.804	-2.83%
2022-01-07	11.32	11.32	11.34	11.14	11.36	393,500	4,411,060	11.210	10.94	10.94	10.96	10.76	10.98	407,225	10.832	0.53%
2022-01-06	11.26	11.26	11.28	10.90	11.30	445,000	4,985,233	11.203	10.88	10.88	10.90	10.53	10.92	460,521	10.825	3.49%
2022-01-05	10.88	10.88	10.94	10.58	11.26	423,000	4,687,590	11.082	10.51	10.51	10.57	10.22	10.88	437,754	10.708	2.84%
2022-01-04	10.58	10.54	10.62	10.58	11.54	785,000	8,718,780	11.107	10.22	10.18	10.26	10.22	11.15	812,380	10.732	-8.00%
2022-01-03	11.50	11.50	11.52	11.34	11.84	217,000	2,511,030	11.572	11.11	11.11	11.13	10.96	11.44	224,569	11.182	-2.87%
2021-12-31	11.84	11.84	11.86	11.10	11.90	1,637,000	18,550,190	11.332	11.44	11.44	11.46	10.73	11.50	1,694,096	10.950	5.15%
2021-12-30	11.26	11.26	11.28	10.84	11.26	621,500	6,878,890	11.068	10.88	10.88	10.90	10.47	10.88	643,177	10.695	2.74%
2021-12-29	10.96	10.96	10.98	10.30	11.14	828,500	8,958,470	10.813	10.59	10.59	10.61	9.953	10.76	857,397	10.448	1.86%
2021-12-28	10.76	10.76	10.80	10.58	10.88	941,000	10,148,890	10.785	10.40	10.40	10.44	10.22	10.51	973,821	10.422	0.56%
2021-12-24	10.70	10.54	10.70	10.52	10.70	158,500	1,692,600	10.679	10.34	10.18	10.34	10.17	10.34	164,028	10.319	0.00%
2021-12-23	10.70	10.70	10.72	10.00	10.72	301,500	3,175,210	10.531	10.34	10.34	10.36	9.663	10.36	312,016	10.176	0.75%
2021-12-22	10.62	10.62	10.64	10.00	10.68	289,000	3,027,790	10.477	10.26	10.26	10.28	9.663	10.32	299,080	10.124	3.31%
2021-12-21	10.28	10.28	10.32	9.380	10.46	616,500	6,175,340	10.017	9.934	9.934	9.972	9.064	10.11	638,003	9.6792	0.39%
2021-12-20	10.24	10.20	10.40	10.16	10.76	349,500	3,679,240	10.527	9.895	9.856	10.05	9.818	10.40	361,690	10.172	-4.48%
2021-12-17	10.72	10.72	10.74	10.50	11.02	1,536,000	16,678,510	10.858	10.36	10.36	10.38	10.15	10.65	1,589,573	10.492	0.37%
2021-12-16	10.68	10.68	10.72	9.250	10.92	8,292,100	85,736,029	10.339	10.32	10.32	10.36	8.938	10.55	8,581,315	9.9910