Prices and Webb-site Total Returns

SG Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08442	2017-03-21	2020-03-19	2020-03-20	Docs
HK Main	01657	2020-03-20			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
2026-02-04	13.00	12.82	13.96	12.80	12.80	500	6,400	12.800	13.00	12.82	13.96	12.80	12.80	500	12.800	-1.22%
2026-02-03	13.16	12.85	14.50	12.68	13.01	3,500	44,710	12.774	13.16	12.85	14.50	12.68	13.01	3,500	12.774	-2.81%
2026-02-02	13.54	13.02	14.50	-	-	0	0	-	13.54	13.02	14.50	-	-	0	-	0.00%
2026-01-30	13.54	13.50	14.50	13.54	13.54	500	6,770	13.540	13.54	13.50	14.50	13.54	13.54	500	13.540	0.00%
2026-01-29	13.54	13.09	14.00	13.54	13.54	2,000	27,040	13.520	13.54	13.09	14.00	13.54	13.54	2,000	13.520	-3.29%
2026-01-28	14.00	14.00	14.04	13.50	13.50	500	6,750	13.500	14.00	14.00	14.04	13.50	13.50	500	13.500	-0.07%
2026-01-27	14.01	12.70	14.10	-	-	0	0	-	14.01	12.70	14.10	-	-	0	-	0.00%
2026-01-26	14.01	12.50	14.10	-	-	0	0	-	14.01	12.50	14.10	-	-	0	-	0.00%
2026-01-23	14.01	13.04	14.50	-	-	0	0	-	14.01	13.04	14.50	-	-	0	-	0.00%
2026-01-22	14.01	14.00	-	-	-	0	0	-	14.01	14.00	-	-	-	0	-	0.00%
2026-01-21	14.01	14.01	-	-	-	0	0	-	14.01	14.01	-	-	-	0	-	0.07%
2026-01-20	14.00	14.00	-	13.52	14.00	5,500	75,040	13.644	14.00	14.00	-	13.52	14.00	5,500	13.644	3.63%
2026-01-19	13.51	13.51	-	13.51	13.51	7,000	95,055	13.579	13.51	13.51	-	13.51	13.51	7,000	13.579	2.97%
2026-01-16	13.12	13.12	13.50	13.06	13.10	1,000	13,080	13.080	13.12	13.12	13.50	13.06	13.10	1,000	13.080	-2.60%
2026-01-15	13.47	13.45	14.50	13.47	13.47	3,500	47,145	13.470	13.47	13.45	14.50	13.47	13.47	3,500	13.470	0.00%
2026-01-14	13.47	13.07	14.50	13.47	13.47	1,000	13,470	13.470	13.47	13.07	14.50	13.47	13.47	1,000	13.470	2.82%
2026-01-13	13.10	13.06	14.50	-	-	0	0	-	13.10	13.06	14.50	-	-	0	-	0.08%
2026-01-09	13.09	13.09	-	-	-	0	0	-	13.09	13.09	-	-	-	0	-	0.00%
2026-01-08	13.09	13.06	13.09	13.01	13.09	3,000	39,230	13.077	13.09	13.06	13.09	13.01	13.09	3,000	13.077	-5.14%
2026-01-07	13.80	13.00	13.80	13.79	13.82	8,000	110,440	13.805	13.80	13.00	13.80	13.79	13.82	8,000	13.805	-4.83%
2026-01-06	14.50	13.80	15.10	-	-	0	0	-	14.50	13.80	15.10	-	-	0	-	0.00%
2026-01-05	14.50	13.80	14.50	-	-	0	0	-	14.50	13.80	14.50	-	-	0	-	0.00%
2025-12-31	14.50	14.03	14.50	14.50	14.80	3,500	51,100	14.600	14.50	14.03	14.50	14.50	14.80	3,500	14.600	-3.97%
2025-12-30	15.10	14.50	15.10	-	-	0	0	-	15.10	14.50	15.10	-	-	0	-	-2.58%
2025-12-29	15.50	14.50	15.50	-	-	0	0	-	15.50	14.50	15.50	-	-	0	-	-1.90%
2025-12-24	15.80	14.51	15.80	-	-	0	0	-	15.80	14.51	15.80	-	-	0	-	-1.86%
2025-12-23	16.10	14.50	16.10	-	-	0	0	-	16.10	14.50	16.10	-	-	0	-	-1.53%
2025-12-22	16.35	14.50	16.45	-	-	0	0	-	16.35	14.50	16.45	-	-	0	-	0.00%
2025-12-19	16.35	14.50	16.35	-	-	0	0	-	16.35	14.50	16.35	-	-	0	-	0.00%
2025-12-18	16.35	14.50	16.35	-	-	0	0	-	16.35	14.50	16.35	-	-	0	-	0.00%
2025-12-17	16.35	15.00	16.80	-	-	0	0	-	16.35	15.00	16.80	-	-	0	-	0.00%
2025-12-16	16.35	14.50	16.80	-	-	0	0	-	16.35	14.50	16.80	-	-	0	-	0.00%
2025-12-15	16.35	14.51	16.80	-	-	0	0	-	16.35	14.51	16.80	-	-	0	-	0.00%
2025-12-12	16.35	14.50	16.35	-	-	0	0	-	16.35	14.50	16.35	-	-	0	-	-0.24%
2025-12-11	16.39	15.20	16.70	-	-	0	0	-	16.39	15.20	16.70	-	-	0	-	0.00%
2025-12-10	16.39	15.40	16.39	-	-	0	0	-	16.39	15.40	16.39	-	-	0	-	-0.06%
2025-12-09	16.40	15.21	16.40	-	-	0	0	-	16.40	15.21	16.40	-	-	0	-	0.00%
2025-12-08	16.40	15.62	16.40	16.40	17.00	38,500	642,420	16.686	16.40	15.62	16.40	16.40	17.00	38,500	16.686	6.49%
2025-12-05	15.40	15.12	16.58	15.14	15.40	34,000	515,980	15.176	15.40	15.12	16.58	15.14	15.40	34,000	15.176	-2.47%
2025-12-04	15.79	15.10	15.79	-	-	0	0	-	15.79	15.10	15.79	-	-	0	-	0.00%
2025-12-03	15.79	15.10	15.79	15.10	15.80	11,500	180,950	15.735	15.79	15.10	15.79	15.10	15.80	11,500	15.735	5.06%
2025-12-02	15.03	15.00	15.80	-	-	0	0	-	15.03	15.00	15.80	-	-	0	-	0.00%
2025-12-01	15.03	15.03	15.80	-	-	0	0	-	15.03	15.03	15.80	-	-	0	-	0.13%
2025-11-28	15.01	14.80	15.02	15.00	15.02	1,500	22,515	15.010	15.01	14.80	15.02	15.00	15.02	1,500	15.010	-0.13%
2025-11-27	15.03	14.88	15.80	-	-	0	0	-	15.03	14.88	15.80	-	-	0	-	0.00%
2025-11-26	15.03	15.03	15.80	-	-	0	0	-	15.03	15.03	15.80	-	-	0	-	0.00%
2025-11-25	15.03	15.03	15.80	-	-	0	0	-	15.03	15.03	15.80	-	-	0	-	0.00%
2025-11-24	15.03	15.03	15.80	14.50	14.51	1,000	14,505	14.505	15.03	15.03	15.80	14.50	14.51	1,000	14.505	0.20%
2025-11-21	15.00	15.00	15.80	15.00	15.00	2,000	30,000	15.000	15.00	15.00	15.80	15.00	15.00	2,000	15.000	-5.00%
2025-11-20	15.79	15.18	15.80	15.42	15.79	2,500	39,115	15.646	15.79	15.18	15.80	15.42	15.79	2,500	15.646	2.40%
2025-11-19	15.42	15.00	15.80	-	-	1,000	15,420	15.420	15.42	15.00	15.80	-	-	1,000	15.420	0.00%
2025-11-18	15.42	15.42	16.00	15.30	15.30	1,000	15,300	15.300	15.42	15.42	16.00	15.30	15.30	1,000	15.300	-0.84%
2025-11-17	15.55	15.40	15.55	15.40	15.57	1,500	23,270	15.513	15.55	15.40	15.55	15.40	15.57	1,500	15.513	-0.83%
2025-11-14	15.68	15.68	16.99	15.56	15.81	2,500	39,400	15.760	15.68	15.68	16.99	15.56	15.81	2,500	15.760	-0.76%
2025-11-13	15.80	15.80	17.00	-	-	0	0	-	15.80	15.80	17.00	-	-	0	-	0.00%
2025-11-12	15.80	15.56	17.20	-	-	500	7,900	15.800	15.80	15.56	17.20	-	-	500	15.800	0.00%
2025-11-11	15.80	15.57	17.30	-	-	0	0	-	15.80	15.57	17.30	-	-	0	-	0.00%
2025-11-10	15.80	15.56	17.00	15.80	15.80	1,000	15,800	15.800	15.80	15.56	17.00	15.80	15.80	1,000	15.800	0.00%
2025-11-07	15.80	15.70	16.30	15.80	15.80	3,500	55,285	15.796	15.80	15.70	16.30	15.80	15.80	3,500	15.796	-7.55%
2025-11-06	17.09	15.65	17.09	-	-	0	0	-	17.09	15.65	17.09	-	-	0	-	-0.06%
2025-11-05	17.10	15.65	17.09	-	-	0	0	-	17.10	15.65	17.09	-	-	0	-	-0.58%
2025-11-04	17.20	15.69	17.30	-	-	0	0	-	17.20	15.69	17.30	-	-	0	-	0.00%
2025-11-03	17.20	15.81	17.20	17.40	17.40	500	8,700	17.400	17.20	15.81	17.20	17.40	17.40	500	17.400	7.50%
2025-10-31	16.00	15.98	17.46	-	-	0	0	-	16.00	15.98	17.46	-	-	0	-	0.00%
2025-10-30	16.00	16.00	17.47	-	-	0	0	-	16.00	16.00	17.47	-	-	0	-	0.95%
2025-10-28	15.85	15.85	17.47	-	-	0	0	-	15.85	15.85	17.47	-	-	0	-	0.00%
2025-10-27	15.85	15.85	17.47	15.80	15.80	2,000	31,630	15.815	15.85	15.85	17.47	15.80	15.80	2,000	15.815	0.32%
2025-10-24	15.80	15.80	16.40	15.80	16.96	11,500	188,175	16.363	15.80	15.80	16.40	15.80	16.96	11,500	16.363	-6.95%
2025-10-23	16.98	15.50	16.98	16.99	16.99	3,000	50,970	16.990	16.98	15.50	16.98	16.99	16.99	3,000	16.990	-0.06%
2025-10-22	16.99	16.45	16.99	16.40	16.99	1,500	25,190	16.793	16.99	16.45	16.99	16.40	16.99	1,500	16.793	-0.06%
2025-10-21	17.00	16.50	17.00	-	-	500	8,500	17.000	17.00	16.50	17.00	-	-	500	17.000	0.00%
2025-10-20	17.00	16.30	17.00	15.50	17.00	15,000	240,075	16.005	17.00	16.30	17.00	15.50	17.00	15,000	16.005	13.33%
2025-10-17	15.00	14.80	15.56	15.00	15.20	2,500	37,800	15.120	15.00	14.80	15.56	15.00	15.20	2,500	15.120	-3.85%
2025-10-16	15.60	15.55	15.99	15.50	15.60	2,000	31,160	15.580	15.60	15.55	15.99	15.50	15.60	2,000	15.580	-2.50%
2025-10-15	16.00	15.60	16.80	16.00	16.00	1,500	24,000	16.000	16.00	15.60	16.80	16.00	16.00	1,500	16.000	0.00%
2025-10-14	16.00	15.60	16.00	-	-	0	0	-	16.00	15.60	16.00	-	-	0	-	0.00%
2025-10-13	16.00	14.60	16.00	16.00	16.00	1,500	24,000	16.000	16.00	14.60	16.00	16.00	16.00	1,500	16.000	0.00%
2025-10-10	16.00	15.80	16.80	16.00	16.00	500	8,000	16.000	16.00	15.80	16.80	16.00	16.00	500	16.000	-4.76%
2025-10-09	16.80	15.80	16.80	-	-	0	0	-	16.80	15.80	16.80	-	-	0	-	0.00%
2025-10-08	16.80	15.80	16.80	-	-	0	0	-	16.80	15.80	16.80	-	-	0	-	0.00%
2025-10-06	16.80	15.80	-	16.80	16.80	500	8,400	16.800	16.80	15.80	-	16.80	16.80	500	16.800	0.00%
2025-10-03	16.80	15.80	16.81	16.80	16.80	1,000	16,800	16.800	16.80	15.80	16.81	16.80	16.80	1,000	16.800	-0.59%
2025-10-02	16.90	16.00	-	-	-	0	0	-	16.90	16.00	-	-	-	0	-	0.00%
2025-09-30	16.90	16.02	16.90	16.25	17.20	5,500	93,490	16.998	16.90	16.02	16.90	16.25	17.20	5,500	16.998	5.62%
2025-09-29	16.00	16.00	17.19	14.53	16.00	3,000	46,530	15.510	16.00	16.00	17.19	14.53	16.00	3,000	15.510	1.91%
2025-09-26	15.70	14.30	17.20	-	-	0	0	-	15.70	14.30	17.20	-	-	0	-	0.00%
2025-09-25	15.70	15.21	17.02	-	-	0	0	-	15.70	15.21	17.02	-	-	0	-	0.00%
2025-09-24	15.70	15.70	16.70	15.70	15.70	500	7,850	15.700	15.70	15.70	16.70	15.70	15.70	500	15.700	1.29%
2025-09-23	15.50	15.31	16.69	15.50	15.50	500	7,750	15.500	15.50	15.31	16.69	15.50	15.50	500	15.500	0.00%
2025-09-22	15.50	15.50	16.70	15.50	15.51	6,000	93,025	15.504	15.50	15.50	16.70	15.50	15.51	6,000	15.504	0.00%
2025-09-19	15.50	15.00	16.70	15.50	15.50	2,000	31,000	15.500	15.50	15.00	16.70	15.50	15.50	2,000	15.500	0.00%
2025-09-18	15.50	14.50	16.70	15.50	15.50	500	7,750	15.500	15.50	14.50	16.70	15.50	15.50	500	15.500	0.00%
2025-09-17	15.50	13.81	16.70	15.50	16.25	1,000	15,875	15.875	15.50	13.81	16.70	15.50	16.25	1,000	15.875	-4.32%
2025-09-16	16.20	15.50	-	16.00	16.20	1,500	24,100	16.067	16.20	15.50	-	16.00	16.20	1,500	16.067	2.53%
2025-09-15	15.80	14.90	16.00	15.20	15.80	6,500	100,250	15.423	15.80	14.90	16.00	15.20	15.80	6,500	15.423	5.33%
2025-09-12	15.00	15.00	15.20	14.89	15.00	4,000	59,625	14.906	15.00	15.00	15.20	14.89	15.00	4,000	14.906	1.49%
2025-09-11	14.78	13.51	14.78	13.00	14.79	11,500	153,170	13.319	14.78	13.51	14.78	13.00	14.79	11,500	13.319	5.57%
2025-09-10	14.00	13.70	14.90	13.20	14.00	12,000	161,185	13.432	14.00	13.70	14.90	13.20	14.00	12,000	13.432	0.00%
2025-09-09	14.00	13.95	14.00	13.90	15.51	40,500	577,705	14.264	14.00	13.95	14.00	13.90	15.51	40,500	14.264	-9.68%
2025-09-08	15.50	15.20	15.50	15.49	15.61	5,000	77,595	15.519	15.50	15.20	15.50	15.49	15.61	5,000	15.519	-2.70%
2025-09-05	15.93	15.85	15.93	15.93	15.94	1,500	23,900	15.933	15.93	15.85	15.93	15.93	15.94	1,500	15.933	-0.06%
2025-09-04	15.94	15.94	15.95	-	-	2,000	31,900	15.950	15.94	15.94	15.95	-	-	2,000	15.950	0.00%
2025-09-03	15.94	15.80	15.94	15.94	15.95	3,500	55,845	15.956	15.94	15.80	15.94	15.94	15.95	3,500	15.956	-0.06%
2025-09-02	15.95	15.86	15.98	15.92	17.50	28,500	458,070	16.073	15.95	15.86	15.98	15.92	17.50	28,500	16.073	-9.68%
2025-09-01	17.66	17.50	18.14	17.66	18.70	11,500	210,120	18.271	17.66	17.50	18.14	17.66	18.70	11,500	18.271	-5.56%
2025-08-29	18.70	18.70	18.82	18.00	20.36	28,000	524,410	18.729	18.70	18.70	18.82	18.00	20.36	28,000	18.729	-7.79%
2025-08-28	20.28	20.28	20.36	18.67	22.00	35,000	709,155	20.262	20.28	20.28	20.36	18.67	22.00	35,000	20.262	10.70%
2025-08-27	18.32	18.32	18.60	15.51	21.50	93,500	1,757,145	18.793	18.32	18.32	18.60	15.51	21.50	93,500	18.793	7.76%
2025-08-26	17.00	16.73	17.20	11.50	17.00	207,500	3,142,780	15.146	17.00	16.73	17.20	11.50	17.00	207,500	15.146	66.67%
2025-08-25	10.20	10.20	10.99	8.760	11.02	105,500	1,088,410	10.317	10.20	10.20	10.99	8.760	11.02	105,500	10.317	5.48%
2025-08-22	9.670	8.750	9.670	-	-	0	0	-	9.670	8.750	9.670	-	-	0	-	0.00%
2025-08-21	9.670	8.750	9.670	-	-	0	0	-	9.670	8.750	9.670	-	-	0	-	0.00%
2025-08-20	9.670	8.750	9.670	-	-	0	0	-	9.670	8.750	9.670	-	-	0	-	0.00%
2025-08-19	9.670	8.750	9.800	-	-	0	0	-	9.670	8.750	9.800	-	-	0	-	0.00%
2025-08-18	9.670	8.880	9.800	9.670	9.670	1,000	9,670	9.6700	9.670	8.880	9.800	9.670	9.670	1,000	9.6700	0.00%
2025-08-15	9.670	8.760	9.800	-	-	0	0	-	9.670	8.760	9.800	-	-	0	-	0.00%
2025-08-14	9.670	8.760	9.790	-	-	0	0	-	9.670	8.760	9.790	-	-	0	-	0.00%
2025-08-13	9.670	8.760	9.670	-	-	0	0	-	9.670	8.760	9.670	-	-	0	-	0.00%
2025-08-12	9.670	8.760	9.790	-	-	0	0	-	9.670	8.760	9.790	-	-	0	-	0.00%
2025-08-11	9.670	8.880	9.680	9.670	9.670	500	4,835	9.6700	9.670	8.880	9.680	9.670	9.670	500	9.6700	-0.10%
2025-08-08	9.680	8.750	9.680	-	-	0	0	-	9.680	8.750	9.680	-	-	0	-	0.00%
2025-08-07	9.680	8.800	9.800	-	-	0	0	-	9.680	8.800	9.800	-	-	0	-	0.00%
2025-08-06	9.680	8.750	9.800	-	-	0	0	-	9.680	8.750	9.800	-	-	0	-	0.00%
2025-08-05	9.680	8.750	9.800	9.680	9.680	34,500	333,960	9.6800	9.680	8.750	9.800	9.680	9.680	34,500	9.6800	0.52%
2025-08-04	9.630	8.750	9.800	-	-	0	0	-	9.630	8.750	9.800	-	-	0	-	0.00%
2025-08-01	9.630	8.750	9.640	8.890	9.720	59,000	553,920	9.3885	9.630	8.750	9.640	8.890	9.720	59,000	9.3885	8.45%
2025-07-31	8.880	8.870	9.800	8.880	8.880	3,000	26,640	8.8800	8.880	8.870	9.800	8.880	8.880	3,000	8.8800	-0.45%
2025-07-30	8.920	8.880	9.800	-	-	500	4,440	8.8800	8.920	8.880	9.800	-	-	500	8.8800	0.00%
2025-07-29	8.920	8.920	9.780	8.880	8.910	48,500	430,600	8.8784	8.920	8.920	9.780	8.880	8.910	48,500	8.8784	-6.11%
2025-07-28	9.500	8.850	9.500	-	-	0	0	-	9.500	8.850	9.500	-	-	0	-	0.00%
2025-07-25	9.500	8.850	9.790	-	-	0	0	-	9.500	8.850	9.790	-	-	0	-	0.00%
2025-07-24	9.500	8.850	9.790	-	-	0	0	-	9.500	8.850	9.790	-	-	0	-	0.00%
2025-07-23	9.500	8.850	9.790	-	-	0	0	-	9.500	8.850	9.790	-	-	0	-	0.00%
2025-07-22	9.500	8.860	9.500	-	-	0	0	-	9.500	8.860	9.500	-	-	0	-	0.00%
2025-07-21	9.500	8.860	9.800	-	-	0	0	-	9.500	8.860	9.800	-	-	0	-	0.00%
2025-07-18	9.500	8.860	9.800	-	-	0	0	-	9.500	8.860	9.800	-	-	0	-	0.00%
2025-07-17	9.500	8.860	9.500	9.500	9.500	2,000	19,000	9.5000	9.500	8.860	9.500	9.500	9.500	2,000	9.5000	1.60%
2025-07-16	9.350	8.850	9.350	-	-	0	0	-	9.350	8.850	9.350	-	-	0	-	0.00%
2025-07-15	9.350	8.850	9.800	9.350	9.350	3,500	32,725	9.3500	9.350	8.850	9.800	9.350	9.350	3,500	9.3500	0.32%
2025-07-14	9.320	8.850	9.350	9.320	9.320	500	4,660	9.3200	9.320	8.850	9.350	9.320	9.320	500	9.3200	0.00%
2025-07-11	9.320	9.320	9.400	9.290	9.300	1,000	9,295	9.2950	9.320	9.320	9.400	9.290	9.300	1,000	9.2950	-0.96%
2025-07-10	9.410	8.850	9.800	-	-	0	0	-	9.410	8.850	9.800	-	-	0	-	0.00%
2025-07-09	9.410	8.860	9.800	-	-	0	0	-	9.410	8.860	9.800	-	-	0	-	0.00%
2025-07-08	9.410	9.210	9.800	9.410	9.800	6,500	63,115	9.7100	9.410	9.210	9.800	9.410	9.800	6,500	9.7100	-3.98%
2025-07-07	9.800	9.200	9.800	-	-	0	0	-	9.800	9.200	9.800	-	-	0	-	0.00%
2025-07-04	9.800	9.010	9.800	9.800	9.800	5,500	53,900	9.8000	9.800	9.010	9.800	9.800	9.800	5,500	9.8000	0.00%
2025-07-03	9.800	9.000	9.800	-	-	0	0	-	9.800	9.000	9.800	-	-	0	-	0.00%
2025-07-02	9.800	8.850	9.800	-	-	0	0	-	9.800	8.850	9.800	-	-	0	-	0.00%
2025-06-30	9.800	8.860	9.900	9.800	9.800	4,000	39,190	9.7975	9.800	8.860	9.900	9.800	9.800	4,000	9.7975	0.00%
2025-06-27	9.800	9.210	9.800	9.500	9.890	105,500	1,041,250	9.8697	9.800	9.210	9.800	9.500	9.890	105,500	9.8697	3.16%
2025-06-26	9.500	9.020	9.500	8.500	9.500	8,500	76,990	9.0576	9.500	9.020	9.500	8.500	9.500	8,500	9.0576	13.91%
2025-06-25	8.340	8.340	9.500	7.200	8.980	177,000	1,362,720	7.6990	8.340	8.340	9.500	7.200	8.980	177,000	7.6990	-12.94%
2025-06-24	9.580	8.700	10.04	-	-	0	0	-	9.580	8.700	10.04	-	-	0	-	0.00%
2025-06-23	9.580	8.600	10.04	-	-	0	0	-	9.580	8.600	10.04	-	-	0	-	0.00%
2025-06-20	9.580	9.000	9.580	8.890	9.580	116,000	1,034,430	8.9175	9.580	9.000	9.580	8.890	9.580	116,000	8.9175	-4.10%
2025-06-19	9.990	8.600	10.04	-	-	0	0	-	9.990	8.600	10.04	-	-	0	-	0.00%
2025-06-18	9.990	-	9.990	-	-	0	0	-	9.990	-	9.990	-	-	0	-	0.00%
2025-06-17	9.990	-	10.04	9.990	9.990	500	4,995	9.9900	9.990	-	10.04	9.990	9.990	500	9.9900	1.11%
2025-06-16	9.880	8.600	9.880	-	-	0	0	-	9.880	8.600	9.880	-	-	0	-	0.00%
2025-06-13	9.880	8.800	10.04	-	-	0	0	-	9.880	8.800	10.04	-	-	0	-	0.00%
2025-06-12	9.880	8.600	9.880	-	-	0	0	-	9.880	8.600	9.880	-	-	0	-	0.00%
2025-06-11	9.880	8.600	10.04	9.880	9.880	1,500	14,780	9.8533	9.880	8.600	10.04	9.880	9.880	1,500	9.8533	0.41%
2025-06-10	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-06-09	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-06-06	9.840	8.900	10.04	-	-	0	0	-	9.840	8.900	10.04	-	-	0	-	0.00%
2025-06-05	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-06-04	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-06-03	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-06-02	9.840	8.600	10.00	-	-	0	0	-	9.840	8.600	10.00	-	-	0	-	0.00%
2025-05-30	9.840	8.600	10.04	-	-	0	0	-	9.840	8.600	10.04	-	-	0	-	0.00%
2025-05-29	9.840	8.600	10.00	-	-	0	0	-	9.840	8.600	10.00	-	-	0	-	0.00%
2025-05-28	9.840	8.600	10.00	-	-	0	0	-	9.840	8.600	10.00	-	-	0	-	0.00%
2025-05-27	9.840	8.750	10.00	-	-	0	0	-	9.840	8.750	10.00	-	-	0	-	0.00%
2025-05-26	9.840	8.610	10.00	-	-	0	0	-	9.840	8.610	10.00	-	-	0	-	0.00%
2025-05-23	9.840	8.510	10.00	-	-	0	0	-	9.840	8.510	10.00	-	-	0	-	0.00%
2025-05-22	9.840	-	10.04	9.840	9.850	20,500	201,885	9.8480	9.840	-	10.04	9.840	9.850	20,500	9.8480	1.97%
2025-05-21	9.650	-	9.980	-	-	0	0	-	9.650	-	9.980	-	-	0	-	0.00%
2025-05-20	9.650	8.300	10.04	-	-	0	0	-	9.650	8.300	10.04	-	-	0	-	0.00%
2025-05-19	9.650	9.000	10.04	-	-	0	0	-	9.650	9.000	10.04	-	-	0	-	0.00%
2025-05-16	9.650	-	10.04	-	-	0	0	-	9.650	-	10.04	-	-	0	-	0.00%
2025-05-15	9.650	9.050	9.980	-	-	0	0	-	9.650	9.050	9.980	-	-	0	-	0.00%
2025-05-14	9.650	9.330	9.720	9.010	9.650	11,000	102,340	9.3036	9.650	9.330	9.720	9.010	9.650	11,000	9.3036	-3.88%
2025-05-13	10.04	9.000	10.04	-	-	0	0	-	10.04	9.000	10.04	-	-	0	-	0.00%
2025-05-12	10.04	9.000	10.04	-	-	0	0	-	10.04	9.000	10.04	-	-	0	-	0.00%
2025-05-09	10.04	9.000	10.10	-	-	0	0	-	10.04	9.000	10.10	-	-	0	-	0.00%
2025-05-08	10.04	9.000	10.06	10.04	10.04	500	5,020	10.040	10.04	9.000	10.06	10.04	10.04	500	10.040	-0.20%
2025-05-07	10.06	9.000	10.06	-	-	0	0	-	10.06	9.000	10.06	-	-	0	-	-1.37%
2025-05-06	10.20	9.000	10.20	-	-	0	0	-	10.20	9.000	10.20	-	-	0	-	-0.97%
2025-05-02	10.30	9.250	10.30	-	-	0	0	-	10.30	9.250	10.30	-	-	0	-	0.00%
2025-04-30	10.30	9.000	10.76	-	-	0	0	-	10.30	9.000	10.76	-	-	0	-	0.00%
2025-04-29	10.30	9.000	10.30	-	-	0	0	-	10.30	9.000	10.30	-	-	0	-	0.00%
2025-04-28	10.30	9.000	10.34	10.30	10.30	1,000	10,300	10.300	10.30	9.000	10.34	10.30	10.30	1,000	10.300	0.00%
2025-04-25	10.30	9.150	10.30	-	-	0	0	-	10.30	9.150	10.30	-	-	0	-	0.00%
2025-04-24	10.30	9.000	10.30	-	-	0	0	-	10.30	9.000	10.30	-	-	0	-	-0.39%
2025-04-23	10.34	-	10.88	10.34	10.34	500	5,170	10.340	10.34	-	10.88	10.34	10.34	500	10.340	3.40%
2025-04-22	10.00	8.500	10.88	10.00	10.00	12,000	120,000	10.000	10.00	8.500	10.88	10.00	10.00	12,000	10.000	2.35%
2025-04-17	9.770	8.550	10.40	-	-	0	0	-	9.770	8.550	10.40	-	-	0	-	0.00%
2025-04-16	9.770	-	10.40	-	-	0	0	-	9.770	-	10.40	-	-	0	-	1.24%
2025-04-15	9.650	9.450	9.900	9.000	9.650	14,500	133,895	9.2341	9.650	9.450	9.900	9.000	9.650	14,500	9.2341	12.21%
2025-04-14	8.600	8.550	9.650	8.600	8.600	2,000	17,200	8.6000	8.600	8.550	9.650	8.600	8.600	2,000	8.6000	1.18%
2025-04-11	8.500	8.310	-	-	-	0	0	-	8.500	8.310	-	-	-	0	-	0.00%
2025-04-10	8.500	8.310	8.720	-	-	0	0	-	8.500	8.310	8.720	-	-	0	-	0.00%
2025-04-09	8.500	8.310	-	-	-	500	4,250	8.5000	8.500	8.310	-	-	-	500	8.5000	0.00%
2025-04-08	8.500	-	-	8.300	8.750	3,000	25,475	8.4917	8.500	-	-	8.300	8.750	3,000	8.4917	-2.30%
2025-04-07	8.700	8.500	9.380	8.700	9.390	17,500	159,340	9.1051	8.700	8.500	9.380	8.700	9.390	17,500	9.1051	-13.86%
2025-04-03	10.10	9.420	10.10	-	-	0	0	-	10.10	9.420	10.10	-	-	0	-	0.00%
2025-04-02	10.10	9.500	10.10	-	-	0	0	-	10.10	9.500	10.10	-	-	0	-	0.00%
2025-04-01	10.10	9.550	10.36	-	-	0	0	-	10.10	9.550	10.36	-	-	0	-	0.00%
2025-03-31	10.10	9.500	10.10	-	-	0	0	-	10.10	9.500	10.10	-	-	0	-	0.00%
2025-03-28	10.10	9.500	10.36	10.10	10.10	500	5,050	10.100	10.10	9.500	10.36	10.10	10.10	500	10.100	0.00%
2025-03-27	10.10	9.820	10.30	9.650	10.10	11,500	113,665	9.8839	10.10	9.820	10.30	9.650	10.10	11,500	9.8839	-2.70%
2025-03-26	10.38	9.780	10.46	10.38	10.38	500	5,190	10.380	10.38	9.780	10.46	10.38	10.38	500	10.380	1.96%
2025-03-25	10.18	9.730	10.18	10.18	10.18	1,000	10,180	10.180	10.18	9.730	10.18	10.18	10.18	1,000	10.180	0.00%
2025-03-24	10.18	9.700	10.46	10.18	10.18	1,000	10,180	10.180	10.18	9.700	10.46	10.18	10.18	1,000	10.180	0.00%
2025-03-21	10.18	9.720	10.18	-	-	0	0	-	10.18	9.720	10.18	-	-	0	-	0.00%
2025-03-20	10.18	9.800	10.18	10.18	10.18	2,000	20,360	10.180	10.18	9.800	10.18	10.18	10.18	2,000	10.180	0.00%
2025-03-19	10.18	9.710	10.18	-	-	0	0	-	10.18	9.710	10.18	-	-	0	-	0.00%
2025-03-18	10.18	10.00	10.18	10.18	10.18	1,500	15,270	10.180	10.18	10.00	10.18	10.18	10.18	1,500	10.180	0.00%
2025-03-17	10.18	10.04	10.18	10.18	10.18	500	5,090	10.180	10.18	10.04	10.18	10.18	10.18	500	10.180	-0.20%
2025-03-14	10.20	10.00	10.30	10.00	10.30	2,000	20,300	10.150	10.20	10.00	10.30	10.00	10.30	2,000	10.150	-0.97%
2025-03-13	10.30	10.00	10.30	10.00	10.30	6,500	65,650	10.100	10.30	10.00	10.30	10.00	10.30	6,500	10.100	-1.90%
2025-03-12	10.50	10.00	10.50	-	-	0	0	-	10.50	10.00	10.50	-	-	0	-	0.00%
2025-03-11	10.50	10.02	10.50	10.50	10.50	2,500	26,250	10.500	10.50	10.02	10.50	10.50	10.50	2,500	10.500	0.00%
2025-03-10	10.50	9.500	10.50	10.50	10.50	3,500	36,750	10.500	10.50	9.500	10.50	10.50	10.50	3,500	10.500	0.00%
2025-03-07	10.50	9.900	10.80	10.50	10.50	2,500	26,250	10.500	10.50	9.900	10.80	10.50	10.50	2,500	10.500	0.00%
2025-03-06	10.50	9.500	10.50	-	-	0	0	-	10.50	9.500	10.50	-	-	0	-	0.00%
2025-03-05	10.50	9.500	10.50	-	-	0	0	-	10.50	9.500	10.50	-	-	0	-	0.00%
2025-03-04	10.50	9.610	10.50	-	-	1,000	10,000	10.000	10.50	9.610	10.50	-	-	1,000	10.000	0.00%
2025-03-03	10.50	10.00	10.50	-	-	0	0	-	10.50	10.00	10.50	-	-	0	-	0.00%
2025-02-28	10.50	9.850	10.50	-	-	0	0	-	10.50	9.850	10.50	-	-	0	-	0.00%
2025-02-27	10.50	9.860	10.50	10.50	10.50	500	5,250	10.500	10.50	9.860	10.50	10.50	10.50	500	10.500	3.55%
2025-02-26	10.14	9.880	10.40	10.14	10.14	6,000	60,840	10.140	10.14	9.880	10.40	10.14	10.14	6,000	10.140	-0.39%
2025-02-25	10.18	9.900	10.50	10.00	10.00	1,500	15,000	10.000	10.18	9.900	10.50	10.00	10.00	1,500	10.000	0.00%
2025-02-24	10.18	9.600	10.20	10.18	10.20	11,500	117,280	10.198	10.18	9.600	10.20	10.18	10.20	11,500	10.198	-1.36%
2025-02-21	10.32	10.14	10.50	10.06	10.32	6,000	60,980	10.163	10.32	10.14	10.50	10.06	10.32	6,000	10.163	2.99%
2025-02-20	10.02	9.820	10.50	9.830	9.830	500	4,915	9.8300	10.02	9.820	10.50	9.830	9.830	500	9.8300	0.20%
2025-02-19	10.00	9.830	10.60	-	-	0	0	-	10.00	9.830	10.60	-	-	0	-	0.00%
2025-02-18	10.00	9.830	10.00	-	-	0	0	-	10.00	9.830	10.00	-	-	0	-	0.00%
2025-02-17	10.00	9.980	10.60	-	-	0	0	-	10.00	9.980	10.60	-	-	0	-	0.00%
2025-02-14	10.00	9.900	10.60	-	-	0	0	-	10.00	9.900	10.60	-	-	0	-	0.00%
2025-02-13	10.00	9.500	10.58	10.00	10.00	4,000	40,000	10.000	10.00	9.500	10.58	10.00	10.00	4,000	10.000	0.00%
2025-02-12	10.00	10.00	10.60	9.990	10.00	9,500	94,995	9.9995	10.00	10.00	10.60	9.990	10.00	9,500	9.9995	0.00%
2025-02-11	10.00	9.900	10.00	9.990	10.00	9,500	94,995	9.9995	10.00	9.900	10.00	9.990	10.00	9,500	9.9995	-0.99%
2025-02-10	10.10	9.920	10.60	10.10	10.10	500	5,050	10.100	10.10	9.920	10.60	10.10	10.10	500	10.100	0.60%
2025-02-07	10.04	10.04	10.80	10.00	10.00	1,000	10,000	10.000	10.04	10.04	10.80	10.00	10.00	1,000	10.000	-0.79%
2025-02-06	10.12	10.00	10.80	9.980	10.00	13,500	134,975	9.9981	10.12	10.00	10.80	9.980	10.00	13,500	9.9981	1.20%
2025-02-05	10.00	9.710	10.00	-	-	0	0	-	10.00	9.710	10.00	-	-	0	-	0.00%
2025-02-04	10.00	9.800	10.98	9.990	10.00	28,500	284,990	9.9996	10.00	9.800	10.98	9.990	10.00	28,500	9.9996	0.10%
2025-02-03	9.990	9.680	10.00	9.990	10.00	5,000	49,995	9.9990	9.990	9.680	10.00	9.990	10.00	5,000	9.9990	-0.10%
2025-01-28	10.00	9.650	10.00	9.990	10.00	5,500	54,990	9.9982	10.00	9.650	10.00	9.990	10.00	5,500	9.9982	1.01%
2025-01-27	9.900	9.680	9.900	9.610	10.28	45,000	449,735	9.9941	9.900	9.680	9.900	9.610	10.28	45,000	9.9941	3.02%
2025-01-24	9.610	9.610	10.58	9.400	10.40	22,000	210,620	9.5736	9.610	9.610	10.58	9.400	10.40	22,000	9.5736	-3.71%
2025-01-23	9.980	9.800	10.68	9.720	9.980	16,500	161,375	9.7803	9.980	9.800	10.68	9.720	9.980	16,500	9.7803	-0.20%
2025-01-22	10.00	9.850	10.60	10.00	10.02	3,000	30,030	10.010	10.00	9.850	10.60	10.00	10.02	3,000	10.010	-4.76%
2025-01-21	10.50	10.00	10.72	10.50	10.70	3,000	31,700	10.567	10.50	10.00	10.72	10.50	10.70	3,000	10.567	0.00%
2025-01-20	10.50	9.850	10.48	9.810	10.80	8,000	84,060	10.508	10.50	9.850	10.48	9.810	10.80	8,000	10.508	0.00%
2025-01-17	10.50	10.00	10.80	-	-	0	0	-	10.50	10.00	10.80	-	-	0	-	0.00%
2025-01-16	10.50	9.850	10.80	-	-	0	0	-	10.50	9.850	10.80	-	-	0	-	0.00%
2025-01-15	10.50	10.00	10.96	10.50	10.50	4,000	42,000	10.500	10.50	10.00	10.96	10.50	10.50	4,000	10.500	7.14%
2025-01-14	9.800	9.390	9.900	9.800	9.990	6,000	58,895	9.8158	9.800	9.390	9.900	9.800	9.990	6,000	9.8158	-1.90%
2025-01-13	9.990	9.990	10.46	-	-	0	0	-	9.990	9.990	10.46	-	-	0	-	0.00%
2025-01-10	9.990	9.420	9.990	9.990	10.00	3,000	29,990	9.9967	9.990	9.420	9.990	9.990	10.00	3,000	9.9967	0.40%
2025-01-09	9.950	9.450	9.990	-	-	0	0	-	9.950	9.450	9.990	-	-	0	-	0.00%
2025-01-08	9.950	9.430	9.990	9.950	9.950	1,000	9,950	9.9500	9.950	9.430	9.990	9.950	9.950	1,000	9.9500	0.00%
2025-01-07	9.950	9.500	9.990	9.940	9.950	2,500	24,870	9.9480	9.950	9.500	9.990	9.940	9.950	2,500	9.9480	3.11%
2025-01-06	9.650	9.640	9.920	9.640	9.650	11,500	110,910	9.6443	9.650	9.640	9.920	9.640	9.650	11,500	9.6443	0.94%
2025-01-03	9.560	9.560	9.970	8.450	9.550	17,500	156,880	8.9646	9.560	9.560	9.970	8.450	9.550	17,500	8.9646	15.18%
2025-01-02	8.300	7.870	8.350	8.190	8.300	6,000	49,195	8.1992	8.300	7.870	8.350	8.190	8.300	6,000	8.1992	1.34%
2024-12-31	8.190	-	8.190	-	-	0	0	-	8.190	-	8.190	-	-	0	-	0.00%
2024-12-30	8.190	7.450	8.200	7.300	8.190	4,000	30,465	7.6163	8.190	7.450	8.200	7.300	8.190	4,000	7.6163	8.91%
2024-12-27	7.520	7.500	8.300	-	-	0	0	-	7.520	7.500	8.300	-	-	0	-	0.00%
2024-12-24	7.520	7.520	8.300	-	-	0	0	-	7.520	7.520	8.300	-	-	0	-	0.40%
2024-12-23	7.490	7.490	8.300	-	-	0	0	-	7.490	7.490	8.300	-	-	0	-	0.00%
2024-12-20	7.490	7.490	7.900	7.480	7.480	500	3,740	7.4800	7.490	7.490	7.900	7.480	7.480	500	7.4800	1.22%
2024-12-19	7.400	7.020	7.800	-	-	500	3,745	7.4900	7.400	7.020	7.800	-	-	500	7.4900	0.00%
2024-12-18	7.400	7.100	7.490	7.380	7.400	9,000	66,370	7.3744	7.400	7.100	7.490	7.380	7.400	9,000	7.3744	7.56%
2024-12-17	6.880	6.300	7.300	-	-	0	0	-	6.880	6.300	7.300	-	-	0	-	0.00%
2024-12-16	6.880	6.600	7.400	-	-	0	0	-	6.880	6.600	7.400	-	-	0	-	0.00%
2024-12-13	6.880	6.880	7.400	-	-	0	0	-	6.880	6.880	7.400	-	-	0	-	1.18%
2024-12-12	6.800	6.800	7.400	6.800	6.800	1,000	6,800	6.8000	6.800	6.800	7.400	6.800	6.800	1,000	6.8000	-2.72%
2024-12-11	6.990	6.800	7.400	-	-	0	0	-	6.990	6.800	7.400	-	-	0	-	0.00%
2024-12-10	6.990	6.800	7.000	6.990	6.990	1,000	6,990	6.9900	6.990	6.800	7.000	6.990	6.990	1,000	6.9900	-0.14%
2024-12-09	7.000	6.800	7.400	-	-	0	0	-	7.000	6.800	7.400	-	-	0	-	0.00%
2024-12-06	7.000	6.800	7.400	-	-	0	0	-	7.000	6.800	7.400	-	-	0	-	0.00%
2024-12-05	7.000	6.950	7.400	-	-	0	0	-	7.000	6.950	7.400	-	-	0	-	0.00%
2024-12-04	7.000	6.800	7.400	7.000	7.000	2,000	14,000	7.0000	7.000	6.800	7.400	7.000	7.000	2,000	7.0000	0.00%
2024-12-03	7.000	6.700	7.200	7.000	7.000	1,000	7,000	7.0000	7.000	6.700	7.200	7.000	7.000	1,000	7.0000	-3.98%
2024-12-02	7.290	6.600	7.350	-	-	0	0	-	7.290	6.600	7.350	-	-	0	-	0.00%
2024-11-29	7.290	6.600	7.400	7.290	7.290	1,500	10,935	7.2900	7.290	6.600	7.400	7.290	7.290	1,500	7.2900	0.14%
2024-11-28	7.280	6.600	7.280	7.290	7.300	2,000	14,595	7.2975	7.280	6.600	7.280	7.290	7.300	2,000	7.2975	-0.27%
2024-11-27	7.300	6.400	7.800	7.300	7.300	500	3,650	7.3000	7.300	6.400	7.800	7.300	7.300	500	7.3000	2.82%
2024-11-26	7.100	6.400	7.100	-	-	0	0	-	7.100	6.400	7.100	-	-	0	-	0.00%
2024-11-25	7.100	6.200	7.400	-	-	0	0	-	7.100	6.200	7.400	-	-	0	-	0.00%
2024-11-22	7.100	7.100	7.300	7.050	7.050	1,500	10,575	7.0500	7.100	7.100	7.300	7.050	7.050	1,500	7.0500	4.41%
2024-11-21	6.800	6.600	7.900	6.800	6.960	8,000	54,890	6.8613	6.800	6.600	7.900	6.800	6.960	8,000	6.8613	-3.55%
2024-11-20	7.050	7.050	7.900	-	-	0	0	-	7.050	7.050	7.900	-	-	0	-	0.71%
2024-11-19	7.000	7.000	7.800	6.960	7.020	8,500	59,490	6.9988	7.000	7.000	7.800	6.960	7.020	8,500	6.9988	-11.39%
2024-11-18	7.900	7.900	8.900	-	-	0	0	-	7.900	7.900	8.900	-	-	0	-	0.00%
2024-11-15	7.900	7.700	8.900	-	-	500	3,950	7.9000	7.900	7.700	8.900	-	-	500	7.9000	0.00%
2024-11-14	7.900	7.900	8.900	7.900	7.900	500	3,950	7.9000	7.900	7.900	8.900	7.900	7.900	500	7.9000	-1.25%
2024-11-13	8.000	7.900	8.900	-	-	0	0	-	8.000	7.900	8.900	-	-	0	-	0.00%
2024-11-12	8.000	7.990	8.900	7.990	8.000	1,000	7,995	7.9950	8.000	7.990	8.900	7.990	8.000	1,000	7.9950	-0.37%
2024-11-11	8.030	7.980	8.900	-	-	0	0	-	8.030	7.980	8.900	-	-	0	-	0.00%
2024-11-08	8.030	8.030	9.400	8.000	8.300	4,000	32,850	8.2125	8.030	8.030	9.400	8.000	8.300	4,000	8.2125	-5.53%
2024-11-07	8.500	8.000	8.500	8.500	8.800	4,500	38,500	8.5556	8.500	8.000	8.500	8.500	8.800	4,500	8.5556	-3.41%
2024-11-06	8.800	8.600	9.500	8.500	8.800	1,500	12,905	8.6033	8.800	8.600	9.500	8.500	8.800	1,500	8.6033	-3.30%
2024-11-05	9.100	8.500	9.850	-	-	0	0	-	9.100	8.500	9.850	-	-	0	-	0.00%
2024-11-04	9.100	8.500	9.850	9.100	9.100	12,000	109,200	9.1000	9.100	8.500	9.850	9.100	9.100	12,000	9.1000	0.00%
2024-11-01	9.100	8.500	9.850	-	-	0	0	-	9.100	8.500	9.850	-	-	0	-	0.00%
2024-10-31	9.100	8.810	9.810	9.000	9.110	5,000	45,255	9.0510	9.100	8.810	9.810	9.000	9.110	5,000	9.0510	-4.21%
2024-10-30	9.500	9.000	9.810	-	-	0	0	-	9.500	9.000	9.810	-	-	0	-	0.00%
2024-10-29	9.500	9.000	9.850	-	-	0	0	-	9.500	9.000	9.850	-	-	0	-	0.00%
2024-10-28	9.500	9.400	9.700	9.500	9.500	1,000	9,500	9.5000	9.500	9.400	9.700	9.500	9.500	1,000	9.5000	-0.84%
2024-10-25	9.580	9.500	9.780	-	-	0	0	-	9.580	9.500	9.780	-	-	0	-	0.00%
2024-10-24	9.580	9.510	9.600	9.580	9.580	2,000	19,080	9.5400	9.580	9.510	9.600	9.580	9.580	2,000	9.5400	-0.10%
2024-10-23	9.590	9.120	9.850	-	-	0	0	-	9.590	9.120	9.850	-	-	0	-	0.00%
2024-10-22	9.590	9.000	9.590	-	-	0	0	-	9.590	9.000	9.590	-	-	0	-	-0.10%
2024-10-21	9.600	9.000	9.600	-	-	0	0	-	9.600	9.000	9.600	-	-	0	-	-0.62%
2024-10-18	9.660	9.000	9.800	9.660	9.660	3,000	28,980	9.6600	9.660	9.000	9.800	9.660	9.660	3,000	9.6600	0.00%
2024-10-17	9.660	9.000	9.810	-	-	0	0	-	9.660	9.000	9.810	-	-	0	-	0.00%
2024-10-16	9.660	9.050	9.810	-	-	0	0	-	9.660	9.050	9.810	-	-	0	-	0.00%
2024-10-15	9.660	9.000	9.810	-	-	0	0	-	9.660	9.000	9.810	-	-	0	-	0.00%
2024-10-14	9.660	9.010	9.810	-	-	0	0	-	9.660	9.010	9.810	-	-	0	-	0.00%
2024-10-10	9.660	9.150	9.810	9.660	9.660	2,000	19,320	9.6600	9.660	9.150	9.810	9.660	9.660	2,000	9.6600	1.15%
2024-10-09	9.550	8.850	9.650	9.100	9.550	3,500	32,160	9.1886	9.550	8.850	9.650	9.100	9.550	3,500	9.1886	-1.34%
2024-10-08	9.680	9.160	9.850	-	-	0	0	-	9.680	9.160	9.850	-	-	0	-	0.00%
2024-10-07	9.680	9.300	9.680	9.720	9.720	11,000	106,920	9.7200	9.680	9.300	9.680	9.720	9.720	11,000	9.7200	-0.41%
2024-10-04	9.720	9.100	9.720	9.720	9.750	4,000	38,965	9.7413	9.720	9.100	9.720	9.720	9.750	4,000	9.7413	0.73%
2024-10-03	9.650	9.350	9.740	9.650	9.650	5,000	48,250	9.6500	9.650	9.350	9.740	9.650	9.650	5,000	9.6500	0.10%
2024-10-02	9.640	9.410	9.640	9.300	9.650	4,000	38,010	9.5025	9.640	9.410	9.640	9.300	9.650	4,000	9.5025	3.66%
2024-09-30	9.300	9.300	9.690	9.200	9.500	9,000	83,800	9.3111	9.300	9.300	9.690	9.200	9.500	9,000	9.3111	-2.11%
2024-09-27	9.500	9.100	9.500	9.500	9.850	3,500	33,425	9.5500	9.500	9.100	9.500	9.500	9.850	3,500	9.5500	2.15%
2024-09-26	9.300	9.010	9.900	9.300	9.500	2,500	23,635	9.4540	9.300	9.010	9.900	9.300	9.500	2,500	9.4540	-1.90%
2024-09-25	9.480	9.110	9.800	9.000	10.00	12,500	121,825	9.7460	9.480	9.110	9.800	9.000	10.00	12,500	9.7460	-3.27%
2024-09-24	9.800	9.000	9.800	-	-	0	0	-	9.800	9.000	9.800	-	-	0	-	-1.01%
2024-09-23	9.900	9.500	9.990	9.900	10.02	26,000	258,960	9.9600	9.900	9.500	9.990	9.900	10.02	26,000	9.9600	12.63%
2024-09-20	8.790	8.500	8.850	8.200	8.790	6,000	51,695	8.6158	8.790	8.500	8.850	8.200	8.790	6,000	8.6158	8.52%
2024-09-19	8.100	7.620	8.180	8.100	8.100	9,000	73,000	8.1111	8.100	7.620	8.180	8.100	8.100	9,000	8.1111	2.53%
2024-09-17	7.900	7.600	7.990	7.900	7.980	12,500	99,410	7.9528	7.900	7.600	7.990	7.900	7.980	12,500	7.9528	-1.25%
2024-09-16	8.000	6.960	8.150	-	-	2,500	20,250	8.1000	8.000	6.960	8.150	-	-	2,500	8.1000	0.00%
2024-09-13	8.000	6.960	8.500	-	-	0	0	-	8.000	6.960	8.500	-	-	0	-	0.00%
2024-09-12	8.000	6.980	8.490	-	-	0	0	-	8.000	6.980	8.490	-	-	0	-	0.00%
2024-09-11	8.000	7.900	8.300	-	-	0	0	-	8.000	7.900	8.300	-	-	0	-	0.00%
2024-09-10	8.000	6.960	8.700	-	-	0	0	-	8.000	6.960	8.700	-	-	0	-	0.00%
2024-09-09	8.000	6.960	8.000	-	-	0	0	-	8.000	6.960	8.000	-	-	0	-	0.00%
2024-09-05	8.000	7.050	8.400	-	-	0	0	-	8.000	7.050	8.400	-	-	0	-	0.00%
2024-09-04	8.000	7.000	8.480	-	-	0	0	-	8.000	7.000	8.480	-	-	0	-	0.00%
2024-09-03	8.000	-	8.500	-	-	0	0	-	8.000	-	8.500	-	-	0	-	0.00%
2024-09-02	8.000	-	8.500	-	-	0	0	-	8.000	-	8.500	-	-	0	-	0.00%
2024-08-30	8.000	-	8.000	8.000	8.000	1,500	12,000	8.0000	8.000	-	8.000	8.000	8.000	1,500	8.0000	2.96%
2024-08-29	7.770	7.550	8.700	-	-	0	0	-	7.770	7.550	8.700	-	-	0	-	0.00%
2024-08-28	7.770	-	8.700	-	-	0	0	-	7.770	-	8.700	-	-	0	-	0.00%
2024-08-27	7.770	-	8.700	-	-	0	0	-	7.770	-	8.700	-	-	0	-	0.00%
2024-08-26	7.770	7.770	8.650	-	-	0	0	-	7.770	7.770	8.650	-	-	0	-	0.91%
2024-08-23	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-22	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-21	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-20	7.700	6.680	8.550	-	-	0	0	-	7.700	6.680	8.550	-	-	0	-	0.00%
2024-08-19	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-16	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-15	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-14	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-13	7.700	6.600	7.700	-	-	0	0	-	7.700	6.600	7.700	-	-	0	-	0.00%
2024-08-12	7.700	6.600	8.690	-	-	3,000	23,100	7.7000	7.700	6.600	8.690	-	-	3,000	7.7000	0.00%
2024-08-09	7.700	6.600	8.690	-	-	0	0	-	7.700	6.600	8.690	-	-	0	-	0.00%
2024-08-08	7.700	6.690	8.690	7.700	7.700	5,500	42,350	7.7000	7.700	6.690	8.690	7.700	7.700	5,500	7.7000	0.00%
2024-08-07	7.700	6.600	8.250	-	-	0	0	-	7.700	6.600	8.250	-	-	0	-	0.00%
2024-08-06	7.700	7.300	8.000	7.700	7.700	2,000	15,400	7.7000	7.700	7.300	8.000	7.700	7.700	2,000	7.7000	0.00%
2024-08-05	7.700	6.600	8.100	-	-	0	0	-	7.700	6.600	8.100	-	-	0	-	0.00%
2024-08-02	7.700	6.600	8.100	-	-	0	0	-	7.700	6.600	8.100	-	-	0	-	0.00%
2024-08-01	7.700	6.650	7.700	-	-	0	0	-	7.700	6.650	7.700	-	-	0	-	0.00%
2024-07-31	7.700	7.700	8.100	-	-	0	0	-	7.700	7.700	8.100	-	-	0	-	0.65%
2024-07-30	7.650	6.600	8.100	-	-	0	0	-	7.650	6.600	8.100	-	-	0	-	0.00%
2024-07-29	7.650	6.600	8.000	-	-	0	0	-	7.650	6.600	8.000	-	-	0	-	0.00%
2024-07-26	7.650	-	7.800	-	-	0	0	-	7.650	-	7.800	-	-	0	-	0.00%
2024-07-25	7.650	7.250	8.100	-	-	0	0	-	7.650	7.250	8.100	-	-	0	-	0.00%
2024-07-24	7.650	7.250	8.100	-	-	0	0	-	7.650	7.250	8.100	-	-	0	-	0.00%
2024-07-23	7.650	7.250	8.100	-	-	0	0	-	7.650	7.250	8.100	-	-	0	-	0.00%
2024-07-22	7.650	7.250	8.100	-	-	0	0	-	7.650	7.250	8.100	-	-	0	-	0.00%
2024-07-19	7.650	7.650	8.100	-	-	0	0	-	7.650	7.650	8.100	-	-	0	-	0.79%
2024-07-18	7.590	7.600	8.100	-	-	0	0	-	7.590	7.600	8.100	-	-	0	-	0.40%
2024-07-17	7.560	7.560	8.250	-	-	1,000	8,050	8.0500	7.560	7.560	8.250	-	-	1,000	8.0500	2.44%
2024-07-16	7.380	7.380	8.250	7.380	7.380	500	3,690	7.3800	7.380	7.380	8.250	7.380	7.380	500	7.3800	-8.89%
2024-07-15	8.100	7.300	8.250	-	-	0	0	-	8.100	7.300	8.250	-	-	0	-	0.00%
2024-07-12	8.100	7.450	8.250	-	-	0	0	-	8.100	7.450	8.250	-	-	0	-	0.00%
2024-07-11	8.100	7.300	8.250	-	-	0	0	-	8.100	7.300	8.250	-	-	0	-	0.00%
2024-07-10	8.100	7.300	8.210	8.100	8.100	1,000	8,100	8.1000	8.100	7.300	8.210	8.100	8.100	1,000	8.1000	0.00%
2024-07-09	8.100	8.100	8.210	8.100	8.200	6,000	49,055	8.1758	8.100	8.100	8.210	8.100	8.200	6,000	8.1758	3.71%
2024-07-08	7.810	7.200	7.810	-	-	0	0	-	7.810	7.200	7.810	-	-	0	-	0.00%
2024-07-05	7.810	7.200	7.810	-	-	0	0	-	7.810	7.200	7.810	-	-	0	-	0.00%
2024-07-04	7.810	7.200	8.190	-	-	0	0	-	7.810	7.200	8.190	-	-	0	-	0.00%
2024-07-03	7.810	7.810	8.170	7.810	7.820	1,500	11,720	7.8133	7.810	7.810	8.170	7.810	7.820	1,500	7.8133	0.00%
2024-07-02	7.810	7.180	8.190	-	-	0	0	-	7.810	7.180	8.190	-	-	0	-	0.00%
2024-06-28	7.810	7.810	8.160	-	-	0	0	-	7.810	7.810	8.160	-	-	0	-	0.13%
2024-06-27	7.800	7.800	8.170	7.800	7.800	6,000	46,800	7.8000	7.800	7.800	8.170	7.800	7.800	6,000	7.8000	0.00%
2024-06-26	7.800	7.800	8.100	7.530	8.000	7,000	55,080	7.8686	7.800	7.800	8.100	7.530	8.000	7,000	7.8686	6.85%
2024-06-25	7.300	7.300	7.700	7.250	7.300	6,500	48,565	7.4715	7.300	7.300	7.700	7.250	7.300	6,500	7.4715	-5.19%
2024-06-24	7.700	7.250	7.770	7.700	7.700	3,000	23,100	7.7000	7.700	7.250	7.770	7.700	7.700	3,000	7.7000	-0.90%
2024-06-21	7.770	7.250	7.850	7.770	7.770	2,000	15,620	7.8100	7.770	7.250	7.850	7.770	7.770	2,000	7.8100	-1.02%
2024-06-20	7.850	7.350	8.200	-	-	0	0	-	7.850	7.350	8.200	-	-	0	-	0.00%
2024-06-19	7.850	7.250	8.200	-	-	4,500	35,325	7.8500	7.850	7.250	8.200	-	-	4,500	7.8500	0.00%
2024-06-18	7.850	7.260	8.000	7.850	7.850	1,000	7,850	7.8500	7.850	7.260	8.000	7.850	7.850	1,000	7.8500	8.28%
2024-06-17	7.250	7.250	7.980	-	-	0	0	-	7.250	7.250	7.980	-	-	0	-	0.55%
2024-06-14	7.210	7.220	7.230	-	-	0	0	-	7.210	7.220	7.230	-	-	0	-	0.00%
2024-06-13	7.210	6.900	8.000	-	-	0	0	-	7.210	6.900	8.000	-	-	0	-	0.00%
2024-06-12	7.210	7.300	7.750	6.960	7.210	3,000	21,530	7.1767	7.210	7.300	7.750	6.960	7.210	3,000	7.1767	-8.15%
2024-06-11	7.850	6.960	8.000	-	-	0	0	-	7.850	6.960	8.000	-	-	0	-	0.00%
2024-06-07	7.850	7.690	8.070	7.100	7.850	3,000	22,275	7.4250	7.850	7.690	8.070	7.100	7.850	3,000	7.4250	-2.48%
2024-06-06	8.050	7.200	9.190	-	-	0	0	-	8.050	7.200	9.190	-	-	0	-	0.00%
2024-06-05	8.050	7.600	-	-	-	0	0	-	8.050	7.600	-	-	-	0	-	0.00%
2024-06-04	8.050	7.200	-	-	-	0	0	-	8.050	7.200	-	-	-	0	-	0.00%
2024-06-03	8.050	7.500	-	-	-	0	0	-	8.050	7.500	-	-	-	0	-	0.00%
2024-05-31	8.050	8.010	-	-	-	0	0	-	8.050	8.010	-	-	-	0	-	0.00%
2024-05-30	8.050	8.050	-	8.000	8.000	2,500	20,000	8.0000	8.050	8.050	-	8.000	8.000	2,500	8.0000	-0.12%
2024-05-29	8.060	8.060	-	8.060	8.060	1,500	12,090	8.0600	8.060	8.060	-	8.060	8.060	1,500	8.0600	0.37%
2024-05-28	8.030	8.030	9.270	8.000	8.000	500	4,000	8.0000	8.030	8.030	9.270	8.000	8.000	500	8.0000	-2.19%
2024-05-27	8.210	8.010	9.200	-	-	0	0	-	8.210	8.010	9.200	-	-	0	-	0.00%
2024-05-24	8.210	8.100	8.800	-	-	0	0	-	8.210	8.100	8.800	-	-	0	-	0.00%
2024-05-23	8.210	8.200	9.250	8.210	8.210	500	4,105	8.2100	8.210	8.200	9.250	8.210	8.210	500	8.2100	-1.08%
2024-05-22	8.300	8.300	9.280	-	-	0	0	-	8.300	8.300	9.280	-	-	0	-	0.00%
2024-05-21	8.300	8.250	9.260	8.400	8.790	3,000	25,645	8.5483	8.300	8.250	9.260	8.400	8.790	3,000	8.5483	-7.78%
2024-05-20	9.000	9.000	9.070	9.000	9.000	500	4,500	9.0000	9.000	9.000	9.070	9.000	9.000	500	9.0000	0.00%
2024-05-17	9.000	9.000	9.110	8.970	9.000	134,000	1,205,975	8.9998	9.000	9.000	9.110	8.970	9.000	134,000	8.9998	0.00%
2024-05-16	9.000	9.000	9.090	9.000	9.000	7,500	67,500	9.0000	9.000	9.000	9.090	9.000	9.000	7,500	9.0000	-0.99%
2024-05-14	9.090	8.950	9.200	-	-	0	0	-	9.090	8.950	9.200	-	-	0	-	0.00%
2024-05-13	9.090	9.090	9.280	-	-	0	0	-	9.090	9.090	9.280	-	-	0	-	1.00%
2024-05-10	9.000	8.820	9.000	9.000	9.000	2,000	18,000	9.0000	9.000	8.820	9.000	9.000	9.000	2,000	9.0000	2.16%
2024-05-09	8.810	8.750	9.280	-	-	0	0	-	8.810	8.750	9.280	-	-	0	-	0.00%
2024-05-08	8.810	8.810	9.270	8.800	8.810	15,500	136,405	8.8003	8.810	8.810	9.270	8.800	8.810	15,500	8.8003	0.11%
2024-05-07	8.800	8.800	9.190	8.800	9.000	41,000	361,300	8.8122	8.800	8.800	9.190	8.800	9.000	41,000	8.8122	-2.22%
2024-05-06	9.000	8.800	9.280	8.960	9.000	18,000	161,925	8.9958	9.000	8.800	9.280	8.960	9.000	18,000	8.9958	-2.07%
2024-05-03	9.190	8.810	9.200	8.800	9.190	6,000	53,410	8.9017	9.190	8.810	9.200	8.800	9.190	6,000	8.9017	2.11%
2024-05-02	9.000	8.770	9.350	9.000	9.000	2,000	17,625	8.8125	9.000	8.770	9.350	9.000	9.000	2,000	8.8125	3.69%
2024-04-30	8.680	8.680	9.110	8.200	9.010	15,500	136,690	8.8187	8.680	8.680	9.110	8.200	9.010	15,500	8.8187	-8.15%
2024-04-29	9.450	9.000	9.450	9.450	10.00	12,500	120,545	9.6436	9.450	9.000	9.450	9.450	10.00	12,500	9.6436	-5.50%
2024-04-26	10.00	9.800	10.34	10.00	11.00	51,000	535,840	10.507	10.00	9.800	10.34	10.00	11.00	51,000	10.507	-3.85%
2024-04-25	10.40	10.00	10.40	9.600	10.60	22,000	220,425	10.019	10.40	10.00	10.40	9.600	10.60	22,000	10.019	4.00%
2024-04-24	10.00	9.650	10.00	8.520	10.00	140,000	1,281,105	9.1508	10.00	9.650	10.00	8.520	10.00	140,000	9.1508	25.00%
2024-04-23	8.000	7.800	8.500	7.800	8.000	12,000	94,805	7.9004	8.000	7.800	8.500	7.800	8.000	12,000	7.9004	2.96%
2024-04-22	7.770	7.770	-	7.440	7.700	13,000	97,870	7.5285	7.770	7.770	-	7.440	7.700	13,000	7.5285	7.17%
2024-04-19	7.250	7.180	7.250	7.250	7.250	3,500	25,375	7.2500	7.250	7.180	7.250	7.250	7.250	3,500	7.2500	0.00%
2024-04-18	7.250	7.220	7.400	7.200	7.250	13,000	93,750	7.2115	7.250	7.220	7.400	7.200	7.250	13,000	7.2115	2.69%
2024-04-17	7.060	7.060	7.170	6.960	7.100	32,000	224,865	7.0270	7.060	7.060	7.170	6.960	7.100	32,000	7.0270	5.06%
2024-04-16	6.720	6.720	7.180	6.600	7.160	96,000	652,430	6.7961	6.720	6.720	7.180	6.600	7.160	96,000	6.7961	4.84%
2024-04-15	6.410	6.220	6.410	-	-	0	0	-	6.410	6.220	6.410	-	-	0	-	0.00%
2024-04-12	6.410	6.200	6.410	6.410	6.410	2,500	16,025	6.4100	6.410	6.200	6.410	6.410	6.410	2,500	6.4100	0.00%
2024-04-11	6.410	6.410	6.800	6.400	6.400	6,000	38,400	6.4000	6.410	6.410	6.800	6.400	6.400	6,000	6.4000	0.16%
2024-04-10	6.400	6.400	6.700	6.400	7.000	28,000	190,570	6.8061	6.400	6.400	6.700	6.400	7.000	28,000	6.8061	-4.48%
2024-04-09	6.700	6.560	7.060	6.300	6.700	21,000	136,220	6.4867	6.700	6.560	7.060	6.300	6.700	21,000	6.4867	8.94%
2024-04-08	6.150	6.000	6.150	4.820	6.200	85,500	503,180	5.8851	6.150	6.000	6.150	4.820	6.200	85,500	5.8851	46.43%
2024-04-05	4.200	4.200	4.800	-	-	0	0	-	4.200	4.200	4.800	-	-	0	-	0.48%
2024-04-03	4.180	4.180	5.290	4.180	4.180	500	2,090	4.1800	4.180	4.180	5.290	4.180	4.180	500	4.1800	-12.18%
2024-04-02	4.760	-	5.290	4.760	4.760	2,500	11,900	4.7600	4.760	-	5.290	4.760	4.760	2,500	4.7600	0.21%
2024-03-28	4.750	4.700	5.300	4.750	5.290	10,000	48,950	4.8950	4.750	4.700	5.300	4.750	5.290	10,000	4.8950	0.42%
2024-03-27	4.730	4.080	4.730	3.950	4.730	12,500	54,245	4.3396	4.730	4.080	4.730	3.950	4.730	12,500	4.3396	19.75%
2024-03-26	3.950	3.540	-	3.950	3.990	5,000	19,830	3.9660	3.950	3.540	-	3.950	3.990	5,000	3.9660	-1.00%
2024-03-25	3.990	3.550	4.590	3.990	3.990	1,500	5,995	3.9967	3.990	3.550	4.590	3.990	3.990	1,500	3.9967	-0.25%
2024-03-22	4.000	3.850	4.590	4.000	4.000	3,000	12,000	4.0000	4.000	3.850	4.590	4.000	4.000	3,000	4.0000	0.00%
2024-03-21	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-20	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-19	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-18	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-15	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-14	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-13	4.000	3.550	4.200	-	-	0	0	-	4.000	3.550	4.200	-	-	0	-	0.00%
2024-03-12	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-11	4.000	3.550	4.300	-	-	0	0	-	4.000	3.550	4.300	-	-	0	-	0.00%
2024-03-08	4.000	3.550	4.090	-	-	0	0	-	4.000	3.550	4.090	-	-	0	-	0.00%
2024-03-07	4.000	3.550	4.500	-	-	0	0	-	4.000	3.550	4.500	-	-	0	-	0.00%
2024-03-06	4.000	-	4.500	-	-	0	0	-	4.000	-	4.500	-	-	0	-	0.00%
2024-03-05	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-04	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-03-01	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-29	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-28	4.000	-	4.590	-	-	0	0	-	4.000	-	4.590	-	-	0	-	0.00%
2024-02-27	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-26	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-23	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-22	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-21	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-20	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-19	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-16	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-15	4.000	3.550	4.590	4.000	4.000	21,500	86,000	4.0000	4.000	3.550	4.590	4.000	4.000	21,500	4.0000	0.00%
2024-02-14	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-09	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-08	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-07	4.000	-	4.590	-	-	3,000	13,740	4.5800	4.000	-	4.590	-	-	3,000	4.5800	0.00%
2024-02-06	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-05	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-02	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-02-01	4.000	-	4.590	-	-	0	0	-	4.000	-	4.590	-	-	0	-	0.00%
2024-01-31	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-01-30	4.000	3.550	4.590	-	-	0	0	-	4.000	3.550	4.590	-	-	0	-	0.00%
2024-01-29	4.000	-	4.400	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.400	4.000	4.000	1,000	4.0000	17.99%
2024-01-26	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-25	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-24	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-23	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-22	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-19	3.390	-	4.000	-	-	0	0	-	3.390	-	4.000	-	-	0	-	0.00%
2024-01-18	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2024-01-17	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2024-01-16	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2024-01-15	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2024-01-12	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2024-01-11	3.390	-	3.400	3.390	3.390	36,000	122,040	3.3900	3.390	-	3.400	3.390	3.390	36,000	3.3900	-0.29%
2024-01-10	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2024-01-09	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2024-01-08	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2024-01-05	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2024-01-04	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2024-01-03	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2024-01-02	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-29	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-28	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-27	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-22	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-21	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-20	3.400	-	3.890	-	-	0	0	-	3.400	-	3.890	-	-	0	-	0.00%
2023-12-19	3.400	-	3.900	-	-	0	0	-	3.400	-	3.900	-	-	0	-	0.00%
2023-12-18	3.400	2.300	3.900	-	-	0	0	-	3.400	2.300	3.900	-	-	0	-	0.00%
2023-12-15	3.400	-	3.500	3.400	3.400	1,500	5,100	3.4000	3.400	-	3.500	3.400	3.400	1,500	3.4000	5.59%
2023-12-14	3.220	3.000	3.410	3.000	3.220	5,500	17,600	3.2000	3.220	3.000	3.410	3.000	3.220	5,500	3.2000	29.32%
2023-12-13	2.490	2.120	-	-	-	0	0	-	2.490	2.120	-	-	-	0	-	0.00%
2023-12-12	2.490	2.350	-	2.490	2.490	1,000	2,490	2.4900	2.490	2.350	-	2.490	2.490	1,000	2.4900	8.26%
2023-12-11	2.300	2.010	2.500	-	-	0	0	-	2.300	2.010	2.500	-	-	0	-	0.00%
2023-12-08	2.300	2.010	-	-	-	0	0	-	2.300	2.010	-	-	-	0	-	0.00%
2023-12-07	2.300	2.020	-	-	-	0	0	-	2.300	2.020	-	-	-	0	-	0.00%
2023-12-06	2.300	2.010	-	-	-	0	0	-	2.300	2.010	-	-	-	0	-	0.00%
2023-12-05	2.300	2.190	-	2.300	2.300	5,000	11,500	2.3000	2.300	2.190	-	2.300	2.300	5,000	2.3000	-8.00%
2023-12-04	2.500	2.190	-	-	-	0	0	-	2.500	2.190	-	-	-	0	-	0.00%
2023-12-01	2.500	2.310	2.500	2.360	2.360	26,000	61,360	2.3600	2.500	2.310	2.500	2.360	2.360	26,000	2.3600	-3.47%
2023-11-30	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-29	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-28	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-27	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-24	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-23	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-22	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-21	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-20	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-17	2.590	2.450	3.170	-	-	0	0	-	2.590	2.450	3.170	-	-	0	-	0.00%
2023-11-16	2.590	2.450	2.970	-	-	0	0	-	2.590	2.450	2.970	-	-	0	-	0.00%
2023-11-15	2.590	2.500	2.590	2.600	2.650	6,000	15,700	2.6167	2.590	2.500	2.590	2.600	2.650	6,000	2.6167	-7.50%
2023-11-14	2.800	2.600	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2023-11-13	2.800	2.600	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2023-11-10	2.800	2.600	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2023-11-09	2.800	2.460	-	-	-	0	0	-	2.800	2.460	-	-	-	0	-	0.00%
2023-11-08	2.800	2.450	-	2.450	2.460	17,500	43,040	2.4594	2.800	2.450	-	2.450	2.460	17,500	2.4594	0.00%
2023-11-07	2.800	2.550	-	-	-	0	0	-	2.800	2.550	-	-	-	0	-	0.00%
2023-11-06	2.800	2.590	-	-	-	0	0	-	2.800	2.590	-	-	-	0	-	0.00%
2023-11-03	2.800	2.600	-	-	-	22,000	61,600	2.8000	2.800	2.600	-	-	-	22,000	2.8000	7.69%
2023-11-02	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	0.00%
2023-11-01	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	4.00%
2023-10-31	2.500	2.500	3.090	2.500	2.500	29,500	73,750	2.5000	2.500	2.500	3.090	2.500	2.500	29,500	2.5000	-7.41%
2023-10-30	2.700	2.310	3.090	-	-	0	0	-	2.700	2.310	3.090	-	-	0	-	0.00%
2023-10-27	2.700	2.310	3.090	-	-	0	0	-	2.700	2.310	3.090	-	-	0	-	0.00%
2023-10-26	2.700	2.310	3.090	-	-	0	0	-	2.700	2.310	3.090	-	-	0	-	0.00%
2023-10-25	2.700	2.310	3.090	-	-	0	0	-	2.700	2.310	3.090	-	-	0	-	0.00%
2023-10-24	2.700	2.700	3.090	-	-	0	0	-	2.700	2.700	3.090	-	-	0	-	0.00%
2023-10-20	2.700	2.500	3.090	-	-	0	0	-	2.700	2.500	3.090	-	-	0	-	0.00%
2023-10-19	2.700	2.500	3.090	2.700	2.700	1,000	2,700	2.7000	2.700	2.500	3.090	2.700	2.700	1,000	2.7000	0.00%
2023-10-18	2.700	2.580	3.090	2.700	2.710	13,000	35,115	2.7012	2.700	2.580	3.090	2.700	2.710	13,000	2.7012	0.00%
2023-10-17	2.700	2.700	-	-	-	0	0	-	2.700	2.700	-	-	-	0	-	0.00%
2023-10-16	2.700	-	3.100	2.700	2.700	500	1,350	2.7000	2.700	-	3.100	2.700	2.700	500	2.7000	-5.26%
2023-10-13	2.850	2.700	-	-	-	0	0	-	2.850	2.700	-	-	-	0	-	0.00%
2023-10-12	2.850	2.700	-	-	-	0	0	-	2.850	2.700	-	-	-	0	-	0.00%
2023-10-11	2.850	2.700	-	-	-	0	0	-	2.850	2.700	-	-	-	0	-	0.00%
2023-10-10	2.850	2.700	2.850	-	-	0	0	-	2.850	2.700	2.850	-	-	0	-	0.00%
2023-10-09	2.850	2.700	-	-	-	0	0	-	2.850	2.700	-	-	-	0	-	0.00%
2023-10-06	2.850	2.700	-	-	-	0	0	-	2.850	2.700	-	-	-	0	-	0.00%
2023-10-05	2.850	2.830	3.070	2.850	3.090	60,000	179,985	2.9998	2.850	2.830	3.070	2.850	3.090	60,000	2.9998	-13.37%
2023-10-04	3.290	2.800	3.750	-	-	0	0	-	3.290	2.800	3.750	-	-	0	-	0.00%
2023-10-03	3.290	2.800	3.750	-	-	0	0	-	3.290	2.800	3.750	-	-	0	-	0.00%
2023-09-29	3.290	3.100	-	-	-	0	0	-	3.290	3.100	-	-	-	0	-	0.00%
2023-09-28	3.290	3.100	-	-	-	0	0	-	3.290	3.100	-	-	-	0	-	0.00%
2023-09-27	3.290	3.100	3.290	-	-	0	0	-	3.290	3.100	3.290	-	-	0	-	0.00%
2023-09-26	3.290	3.100	-	-	-	0	0	-	3.290	3.100	-	-	-	0	-	0.00%
2023-09-25	3.290	2.810	-	-	-	0	0	-	3.290	2.810	-	-	-	0	-	0.00%
2023-09-22	3.290	2.810	3.290	-	-	0	0	-	3.290	2.810	3.290	-	-	0	-	0.00%
2023-09-21	3.290	2.850	3.290	-	-	0	0	-	3.290	2.850	3.290	-	-	0	-	0.00%
2023-09-20	3.290	2.820	3.290	3.300	3.300	50,500	166,650	3.3000	3.290	2.820	3.290	3.300	3.300	50,500	3.3000	-0.30%
2023-09-19	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
2023-09-18	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
2023-09-15	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	10.00%
2023-09-14	3.000	2.700	-	-	-	0	0	-	3.000	2.700	-	-	-	0	-	0.00%
2023-09-13	3.000	2.700	-	3.000	3.000	2,000	6,000	3.0000	3.000	2.700	-	3.000	3.000	2,000	3.0000	0.00%
2023-09-12	3.000	2.700	-	3.000	3.000	2,500	7,500	3.0000	3.000	2.700	-	3.000	3.000	2,500	3.0000	-3.23%
2023-09-11	3.100	3.000	-	3.100	3.100	140,000	434,000	3.1000	3.100	3.000	-	3.100	3.100	140,000	3.1000	-8.82%
2023-09-07	3.400	3.050	-	-	-	0	0	-	3.400	3.050	-	-	-	0	-	0.00%
2023-09-06	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-09-05	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-09-04	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-31	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-30	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-29	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-28	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-25	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2023-08-24	3.400	3.400	4.100	3.400	3.500	120,500	421,700	3.4996	3.400	3.400	4.100	3.400	3.500	120,500	3.4996	-6.85%
2023-08-23	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-22	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-21	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-18	3.650	3.300	-	-	-	0	0	-	3.650	3.300	-	-	-	0	-	0.00%
2023-08-17	3.650	3.300	-	-	-	0	0	-	3.650	3.300	-	-	-	0	-	0.00%
2023-08-16	3.650	3.300	-	-	-	0	0	-	3.650	3.300	-	-	-	0	-	0.00%
2023-08-15	3.650	3.300	-	-	-	0	0	-	3.650	3.300	-	-	-	0	-	0.00%
2023-08-14	3.650	3.300	-	-	-	0	0	-	3.650	3.300	-	-	-	0	-	0.00%
2023-08-11	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-10	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-09	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-08	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-07	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-04	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-03	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-08-02	3.650	-	4.100	-	-	0	0	-	3.650	-	4.100	-	-	0	-	0.00%
2023-08-01	3.650	-	4.100	-	-	0	0	-	3.650	-	4.100	-	-	0	-	0.00%
2023-07-31	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-28	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-27	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-26	3.650	3.150	4.100	-	-	0	0	-	3.650	3.150	4.100	-	-	0	-	0.00%
2023-07-25	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-24	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-21	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-20	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-19	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-18	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-14	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-13	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-12	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-11	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-07-10	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-07	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-06	3.650	3.110	3.650	-	-	0	0	-	3.650	3.110	3.650	-	-	0	-	0.00%
2023-07-05	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-07-04	3.650	3.500	4.100	-	-	0	0	-	3.650	3.500	4.100	-	-	0	-	0.00%
2023-07-03	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-30	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-29	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-28	3.650	3.150	4.100	-	-	0	0	-	3.650	3.150	4.100	-	-	0	-	0.00%
2023-06-27	3.650	3.110	4.100	-	-	4,000	13,000	3.2500	3.650	3.110	4.100	-	-	4,000	3.2500	0.00%
2023-06-26	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-23	3.650	3.220	4.100	-	-	0	0	-	3.650	3.220	4.100	-	-	0	-	0.00%
2023-06-21	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-20	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-19	3.650	3.110	4.100	-	-	0	0	-	3.650	3.110	4.100	-	-	0	-	0.00%
2023-06-16	3.650	3.110	4.000	-	-	0	0	-	3.650	3.110	4.000	-	-	0	-	0.00%
2023-06-15	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-14	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-13	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-12	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-09	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-08	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-07	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-06	3.650	3.150	4.100	-	-	0	0	-	3.650	3.150	4.100	-	-	0	-	0.00%
2023-06-05	3.650	3.110	3.650	-	-	0	0	-	3.650	3.110	3.650	-	-	0	-	0.00%
2023-06-02	3.650	3.120	4.100	-	-	0	0	-	3.650	3.120	4.100	-	-	0	-	0.00%
2023-06-01	3.650	3.350	4.100	-	-	0	0	-	3.650	3.350	4.100	-	-	0	-	0.00%
2023-05-31	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-05-30	3.650	3.310	4.100	-	-	0	0	-	3.650	3.310	4.100	-	-	0	-	0.00%
2023-05-29	3.650	3.320	4.100	-	-	0	0	-	3.650	3.320	4.100	-	-	0	-	0.00%
2023-05-25	3.650	3.300	4.100	-	-	0	0	-	3.650	3.300	4.100	-	-	0	-	0.00%
2023-05-24	3.650	3.310	3.650	-	-	0	0	-	3.650	3.310	3.650	-	-	0	-	0.00%
2023-05-23	3.650	3.420	4.100	-	-	0	0	-	3.650	3.420	4.100	-	-	0	-	0.00%
2023-05-22	3.650	3.400	4.100	-	-	0	0	-	3.650	3.400	4.100	-	-	0	-	0.00%
2023-05-19	3.650	3.410	4.100	-	-	0	0	-	3.650	3.410	4.100	-	-	0	-	0.00%
2023-05-18	3.650	3.420	4.100	-	-	0	0	-	3.650	3.420	4.100	-	-	0	-	0.00%
2023-05-17	3.650	3.310	4.100	-	-	0	0	-	3.650	3.310	4.100	-	-	0	-	0.00%
2023-05-16	3.650	3.450	4.300	-	-	0	0	-	3.650	3.450	4.300	-	-	0	-	0.00%
2023-05-15	3.650	3.310	4.100	-	-	0	0	-	3.650	3.310	4.100	-	-	0	-	0.00%
2023-05-12	3.650	3.650	4.000	3.650	3.900	6,000	22,525	3.7542	3.650	3.650	4.000	3.650	3.900	6,000	3.7542	-10.98%
2023-05-11	4.100	3.520	4.700	-	-	0	0	-	4.100	3.520	4.700	-	-	0	-	0.00%
2023-05-10	4.100	-	4.300	-	-	0	0	-	4.100	-	4.300	-	-	0	-	0.00%
2023-05-09	4.100	-	4.300	-	-	0	0	-	4.100	-	4.300	-	-	0	-	0.00%
2023-05-08	4.100	3.520	4.300	-	-	0	0	-	4.100	3.520	4.300	-	-	0	-	0.00%
2023-05-05	4.100	3.510	4.300	-	-	0	0	-	4.100	3.510	4.300	-	-	0	-	0.00%
2023-05-04	4.100	3.510	4.300	-	-	0	0	-	4.100	3.510	4.300	-	-	0	-	0.00%
2023-05-03	4.100	3.710	4.300	-	-	0	0	-	4.100	3.710	4.300	-	-	0	-	0.00%
2023-05-02	4.100	3.530	4.300	-	-	0	0	-	4.100	3.530	4.300	-	-	0	-	0.00%
2023-04-28	4.100	3.510	4.650	-	-	0	0	-	4.100	3.510	4.650	-	-	0	-	0.00%
2023-04-27	4.100	3.510	4.700	-	-	0	0	-	4.100	3.510	4.700	-	-	0	-	0.00%
2023-04-26	4.100	3.500	4.650	-	-	0	0	-	4.100	3.500	4.650	-	-	0	-	0.00%
2023-04-25	4.100	3.520	4.650	-	-	0	0	-	4.100	3.520	4.650	-	-	0	-	0.00%
2023-04-24	4.100	3.510	4.700	-	-	0	0	-	4.100	3.510	4.700	-	-	0	-	0.00%
2023-04-21	4.100	3.510	4.700	-	-	0	0	-	4.100	3.510	4.700	-	-	0	-	0.00%
2023-04-20	4.100	3.510	4.700	-	-	0	0	-	4.100	3.510	4.700	-	-	0	-	0.00%
2023-04-19	4.100	3.650	4.700	-	-	0	0	-	4.100	3.650	4.700	-	-	0	-	0.00%
2023-04-18	4.100	3.580	4.700	-	-	0	0	-	4.100	3.580	4.700	-	-	0	-	0.00%
2023-04-17	4.100	3.500	4.700	-	-	0	0	-	4.100	3.500	4.700	-	-	0	-	0.00%
2023-04-14	4.100	3.500	4.650	-	-	0	0	-	4.100	3.500	4.650	-	-	0	-	0.00%
2023-04-13	4.100	4.020	4.650	-	-	0	0	-	4.100	4.020	4.650	-	-	0	-	0.00%
2023-04-12	4.100	4.100	4.650	-	-	0	0	-	4.100	4.100	4.650	-	-	0	-	0.00%
2023-04-11	4.100	4.010	4.700	-	-	0	0	-	4.100	4.010	4.700	-	-	0	-	0.00%
2023-04-06	4.100	4.010	4.600	-	-	0	0	-	4.100	4.010	4.600	-	-	0	-	0.00%
2023-04-04	4.100	4.010	4.600	-	-	0	0	-	4.100	4.010	4.600	-	-	0	-	0.00%
2023-04-03	4.100	4.010	4.700	-	-	0	0	-	4.100	4.010	4.700	-	-	0	-	0.00%
2023-03-31	4.100	4.010	4.600	4.100	4.100	80,000	328,000	4.1000	4.100	4.010	4.600	4.100	4.100	80,000	4.1000	-10.48%
2023-03-30	4.580	4.250	4.580	4.010	4.590	35,500	152,795	4.3041	4.580	4.250	4.580	4.010	4.590	35,500	4.3041	1.33%
2023-03-29	4.520	3.740	4.600	4.320	4.520	1,000	4,420	4.4200	4.520	3.740	4.600	4.320	4.520	1,000	4.4200	9.71%
2023-03-28	4.120	3.750	-	-	-	0	0	-	4.120	3.750	-	-	-	0	-	0.00%
2023-03-27	4.120	3.740	-	-	-	0	0	-	4.120	3.740	-	-	-	0	-	0.00%
2023-03-24	4.120	3.760	4.600	-	-	0	0	-	4.120	3.760	4.600	-	-	0	-	0.00%
2023-03-23	4.120	3.920	4.600	-	-	0	0	-	4.120	3.920	4.600	-	-	0	-	0.00%
2023-03-22	4.120	3.910	4.600	-	-	0	0	-	4.120	3.910	4.600	-	-	0	-	0.00%
2023-03-21	4.120	3.750	-	-	-	0	0	-	4.120	3.750	-	-	-	0	-	0.00%
2023-03-20	4.120	3.760	4.600	-	-	20,000	86,400	4.3200	4.120	3.760	4.600	-	-	20,000	4.3200	0.00%
2023-03-17	4.120	3.890	-	-	-	0	0	-	4.120	3.890	-	-	-	0	-	0.00%
2023-03-16	4.120	3.750	-	-	-	0	0	-	4.120	3.750	-	-	-	0	-	0.00%
2023-03-15	4.120	3.750	4.600	-	-	0	0	-	4.120	3.750	4.600	-	-	0	-	0.00%
2023-03-14	4.120	3.810	-	-	-	0	0	-	4.120	3.810	-	-	-	0	-	0.00%
2023-03-13	4.120	3.810	-	-	-	0	0	-	4.120	3.810	-	-	-	0	-	0.00%
2023-03-10	4.120	3.810	-	-	-	0	0	-	4.120	3.810	-	-	-	0	-	0.00%
2023-03-09	4.120	3.810	-	-	-	0	0	-	4.120	3.810	-	-	-	0	-	0.00%
2023-03-08	4.120	3.750	-	-	-	0	0	-	4.120	3.750	-	-	-	0	-	0.00%
2023-03-07	4.120	3.910	-	-	-	0	0	-	4.120	3.910	-	-	-	0	-	0.00%
2023-03-06	4.120	4.000	4.480	4.050	4.130	10,000	41,000	4.1000	4.120	4.000	4.480	4.050	4.130	10,000	4.1000	-9.25%
2023-03-03	4.540	4.130	4.850	-	-	0	0	-	4.540	4.130	4.850	-	-	0	-	0.00%
2023-03-02	4.540	4.010	4.950	4.140	4.540	12,500	52,180	4.1744	4.540	4.010	4.950	4.140	4.540	12,500	4.1744	-1.09%
2023-03-01	4.590	-	5.100	-	-	0	0	-	4.590	-	5.100	-	-	0	-	0.00%
2023-02-28	4.590	-	5.100	-	-	0	0	-	4.590	-	5.100	-	-	0	-	0.00%
2023-02-27	4.590	-	5.100	-	-	0	0	-	4.590	-	5.100	-	-	0	-	0.00%
2023-02-24	4.590	-	5.000	-	-	0	0	-	4.590	-	5.000	-	-	0	-	0.00%
2023-02-23	4.590	3.590	4.700	4.390	4.590	1,000	4,490	4.4900	4.590	3.590	4.700	4.390	4.590	1,000	4.4900	9.55%
2023-02-22	4.190	3.580	4.700	-	-	0	0	-	4.190	3.580	4.700	-	-	0	-	0.00%
2023-02-21	4.190	-	4.500	-	-	0	0	-	4.190	-	4.500	-	-	0	-	0.00%
2023-02-20	4.190	3.580	4.400	-	-	0	0	-	4.190	3.580	4.400	-	-	0	-	0.00%
2023-02-17	4.190	3.650	4.190	4.040	4.190	1,000	4,115	4.1150	4.190	3.650	4.190	4.040	4.190	1,000	4.1150	7.44%
2023-02-16	3.900	3.330	4.200	-	-	0	0	-	3.900	3.330	4.200	-	-	0	-	0.00%
2023-02-15	3.900	3.330	4.200	-	-	0	0	-	3.900	3.330	4.200	-	-	0	-	0.00%
2023-02-14	3.900	3.800	4.200	-	-	0	0	-	3.900	3.800	4.200	-	-	0	-	0.00%
2023-02-13	3.900	3.330	4.200	-	-	0	0	-	3.900	3.330	4.200	-	-	0	-	0.00%
2023-02-10	3.900	3.320	4.200	-	-	0	0	-	3.900	3.320	4.200	-	-	0	-	0.00%
2023-02-09	3.900	3.450	4.200	-	-	0	0	-	3.900	3.450	4.200	-	-	0	-	0.00%
2023-02-08	3.900	3.330	4.200	-	-	0	0	-	3.900	3.330	4.200	-	-	0	-	0.00%
2023-02-07	3.900	3.500	3.920	3.500	3.900	101,000	353,800	3.5030	3.900	3.500	3.920	3.500	3.900	101,000	3.5030	5.41%
2023-02-06	3.700	3.170	-	-	-	0	0	-	3.700	3.170	-	-	-	0	-	0.00%
2023-02-03	3.700	3.250	-	-	-	0	0	-	3.700	3.250	-	-	-	0	-	0.00%
2023-02-02	3.700	3.250	4.200	-	-	0	0	-	3.700	3.250	4.200	-	-	0	-	0.00%
2023-02-01	3.700	3.170	-	-	-	0	0	-	3.700	3.170	-	-	-	0	-	0.00%
2023-01-31	3.700	3.160	-	-	-	0	0	-	3.700	3.160	-	-	-	0	-	0.00%
2023-01-30	3.700	3.180	4.200	-	-	0	0	-	3.700	3.180	4.200	-	-	0	-	0.00%
2023-01-27	3.700	3.170	-	-	-	0	0	-	3.700	3.170	-	-	-	0	-	0.00%
2023-01-26	3.700	3.170	-	-	-	0	0	-	3.700	3.170	-	-	-	0	-	0.00%
2023-01-20	3.700	3.200	3.900	3.500	3.700	1,000	3,600	3.6000	3.700	3.200	3.900	3.500	3.700	1,000	3.6000	12.12%
2023-01-19	3.300	3.010	-	-	-	0	0	-	3.300	3.010	-	-	-	0	-	0.00%
2023-01-18	3.300	3.250	-	3.300	3.300	5,000	16,500	3.3000	3.300	3.250	-	3.300	3.300	5,000	3.3000	-2.37%
2023-01-17	3.380	3.150	-	3.380	3.380	10,000	33,800	3.3800	3.380	3.150	-	3.380	3.380	10,000	3.3800	-0.29%
2023-01-16	3.390	3.160	3.390	-	-	0	0	-	3.390	3.160	3.390	-	-	0	-	-0.29%
2023-01-13	3.400	3.010	-	3.000	3.400	5,000	15,300	3.0600	3.400	3.010	-	3.000	3.400	5,000	3.0600	12.21%
2023-01-12	3.030	2.710	-	-	-	0	0	-	3.030	2.710	-	-	-	0	-	0.00%
2023-01-11	3.030	2.710	-	-	-	0	0	-	3.030	2.710	-	-	-	0	-	0.00%
2023-01-10	3.030	2.710	-	-	-	0	0	-	3.030	2.710	-	-	-	0	-	0.00%
2023-01-09	3.030	2.850	-	-	-	0	0	-	3.030	2.850	-	-	-	0	-	0.00%
2023-01-06	3.030	3.010	-	3.030	3.050	10,000	30,400	3.0400	3.030	3.010	-	3.030	3.050	10,000	3.0400	0.00%
2023-01-05	3.030	3.020	-	3.030	3.030	24,000	72,720	3.0300	3.030	3.020	-	3.030	3.030	24,000	3.0300	-8.18%
2023-01-04	3.300	3.130	3.300	3.290	3.300	3,000	9,895	3.2983	3.300	3.130	3.300	3.290	3.300	3,000	3.2983	-0.30%
2023-01-03	3.310	3.020	-	-	-	0	0	-	3.310	3.020	-	-	-	0	-	0.00%
2022-12-30	3.310	3.150	-	-	-	0	0	-	3.310	3.150	-	-	-	0	-	0.00%
2022-12-29	3.310	3.020	-	-	-	0	0	-	3.310	3.020	-	-	-	0	-	0.00%
2022-12-28	3.310	3.150	-	-	-	0	0	-	3.310	3.150	-	-	-	0	-	0.00%
2022-12-23	3.310	3.200	-	-	-	0	0	-	3.310	3.200	-	-	-	0	-	0.00%
2022-12-22	3.310	3.310	-	3.310	3.320	7,000	23,220	3.3171	3.310	3.310	-	3.310	3.320	7,000	3.3171	0.00%
2022-12-21	3.310	3.310	4.000	3.310	3.330	5,000	16,600	3.3200	3.310	3.310	4.000	3.310	3.330	5,000	3.3200	-5.70%
2022-12-20	3.510	3.320	4.020	-	-	0	0	-	3.510	3.320	4.020	-	-	0	-	0.00%
2022-12-19	3.510	3.450	4.020	3.510	3.520	4,000	14,060	3.5150	3.510	3.450	4.020	3.510	3.520	4,000	3.5150	0.00%
2022-12-16	3.510	3.510	4.020	3.510	3.520	12,000	42,140	3.5117	3.510	3.510	4.020	3.510	3.520	12,000	3.5117	-1.40%
2022-12-15	3.560	3.560	4.030	3.560	3.680	103,000	370,750	3.5995	3.560	3.560	4.030	3.560	3.680	103,000	3.5995	-2.73%
2022-12-14	3.660	3.560	4.030	-	-	0	0	-	3.660	3.560	4.030	-	-	0	-	0.00%
2022-12-13	3.660	3.660	4.020	-	-	20,000	73,400	3.6700	3.660	3.660	4.020	-	-	20,000	3.6700	0.27%
2022-12-12	3.650	3.650	-	3.640	3.670	17,000	62,280	3.6635	3.650	3.650	-	3.640	3.670	17,000	3.6635	-3.44%
2022-12-09	3.780	3.750	-	-	-	0	0	-	3.780	3.750	-	-	-	0	-	0.00%
2022-12-08	3.780	3.660	-	-	-	0	0	-	3.780	3.660	-	-	-	0	-	0.00%
2022-12-07	3.780	3.590	-	3.780	3.780	4,000	15,120	3.7800	3.780	3.590	-	3.780	3.780	4,000	3.7800	0.00%
2022-12-06	3.780	3.780	-	3.750	3.750	1,000	3,750	3.7500	3.780	3.780	-	3.750	3.750	1,000	3.7500	-1.05%
2022-12-05	3.820	3.820	-	3.800	4.510	475,500	1,809,145	3.8047	3.820	3.820	-	3.800	4.510	475,500	3.8047	-3.29%
2022-12-02	3.950	3.640	4.510	-	-	0	0	-	3.950	3.640	4.510	-	-	0	-	0.00%
2022-12-01	3.950	3.710	4.510	-	-	0	0	-	3.950	3.710	4.510	-	-	0	-	0.00%
2022-11-30	3.950	3.600	4.510	-	-	0	0	-	3.950	3.600	4.510	-	-	0	-	0.00%
2022-11-29	3.950	3.600	4.510	-	-	0	0	-	3.950	3.600	4.510	-	-	0	-	0.00%
2022-11-28	3.950	3.750	4.510	-	-	0	0	-	3.950	3.750	4.510	-	-	0	-	0.00%
2022-11-25	3.950	3.900	4.510	-	-	0	0	-	3.950	3.900	4.510	-	-	0	-	0.00%
2022-11-24	3.950	3.820	4.510	-	-	0	0	-	3.950	3.820	4.510	-	-	0	-	0.00%
2022-11-23	3.950	3.760	4.510	3.800	3.950	26,000	98,225	3.7779	3.950	3.760	4.510	3.800	3.950	26,000	3.7779	0.00%
2022-11-22	3.950	3.590	4.510	-	-	0	0	-	3.950	3.590	4.510	-	-	0	-	0.00%
2022-11-21	3.950	3.950	4.500	-	-	0	0	-	3.950	3.950	4.500	-	-	0	-	0.25%
2022-11-18	3.940	3.710	4.500	-	-	0	0	-	3.940	3.710	4.500	-	-	0	-	0.00%
2022-11-17	3.940	3.850	4.500	-	-	0	0	-	3.940	3.850	4.500	-	-	0	-	0.00%
2022-11-16	3.940	3.590	4.500	-	-	0	0	-	3.940	3.590	4.500	-	-	0	-	0.00%
2022-11-15	3.940	3.900	4.500	-	-	0	0	-	3.940	3.900	4.500	-	-	0	-	0.00%
2022-11-14	3.940	3.590	4.500	-	-	0	0	-	3.940	3.590	4.500	-	-	0	-	0.00%
2022-11-11	3.940	3.750	4.500	3.940	3.940	500	1,970	3.9400	3.940	3.750	4.500	3.940	3.940	500	3.9400	0.00%
2022-11-10	3.940	3.910	4.500	-	-	0	0	-	3.940	3.910	4.500	-	-	0	-	0.00%
2022-11-09	3.940	3.940	4.600	3.900	4.000	1,000	3,950	3.9500	3.940	3.940	4.600	3.900	4.000	1,000	3.9500	-11.06%
2022-11-08	4.430	4.430	4.680	4.430	4.460	5,500	24,400	4.4364	4.430	4.430	4.680	4.430	4.460	5,500	4.4364	0.00%
2022-11-07	4.430	4.420	-	4.400	4.400	500	2,200	4.4000	4.430	4.420	-	4.400	4.400	500	4.4000	-13.98%
2022-11-04	5.150	4.400	-	-	-	0	0	-	5.150	4.400	-	-	-	0	-	0.00%
2022-11-03	5.150	4.400	-	-	-	0	0	-	5.150	4.400	-	-	-	0	-	0.00%
2022-11-02	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2022-11-01	5.150	4.750	-	4.770	5.150	2,500	12,295	4.9180	5.150	4.750	-	4.770	5.150	2,500	4.9180	-0.96%
2022-10-31	5.200	4.770	5.200	5.200	5.200	500	2,600	5.2000	5.200	4.770	5.200	5.200	5.200	500	5.2000	-5.80%
2022-10-28	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-27	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-26	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-25	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-24	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-21	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-20	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-19	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-18	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-17	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-14	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-13	5.520	5.220	-	-	-	0	0	-	5.520	5.220	-	-	-	0	-	0.00%
2022-10-12	5.520	5.250	5.600	-	-	0	0	-	5.520	5.250	5.600	-	-	0	-	0.00%
2022-10-11	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-10	5.520	5.200	-	-	-	0	0	-	5.520	5.200	-	-	-	0	-	0.00%
2022-10-07	5.520	5.250	5.820	5.600	5.600	125,000	700,000	5.6000	5.520	5.250	5.820	5.600	5.600	125,000	5.6000	-4.17%
2022-10-06	5.760	5.200	-	-	-	0	0	-	5.760	5.200	-	-	-	0	-	0.00%
2022-10-05	5.760	5.200	-	-	-	0	0	-	5.760	5.200	-	-	-	0	-	0.00%
2022-10-03	5.760	5.200	-	-	-	0	0	-	5.760	5.200	-	-	-	0	-	0.00%
2022-09-30	5.760	5.300	-	-	-	0	0	-	5.760	5.300	-	-	-	0	-	0.00%
2022-09-29	5.760	5.600	5.760	5.760	5.770	89,000	513,520	5.7699	5.760	5.600	5.760	5.760	5.770	89,000	5.7699	-3.03%
2022-09-28	5.940	5.760	5.940	-	-	0	0	-	5.940	5.760	5.940	-	-	0	-	-0.67%
2022-09-27	5.980	5.760	5.980	-	-	0	0	-	5.980	5.760	5.980	-	-	0	-	-0.66%
2022-09-26	6.020	5.800	6.250	-	-	0	0	-	6.020	5.800	6.250	-	-	0	-	0.00%
2022-09-23	6.020	5.760	-	-	-	0	0	-	6.020	5.760	-	-	-	0	-	0.00%
2022-09-22	6.020	5.860	6.020	6.000	6.200	7,500	45,200	6.0267	6.020	5.860	6.020	6.000	6.200	7,500	6.0267	0.33%
2022-09-21	6.000	6.000	7.100	6.000	6.000	500	3,000	6.0000	6.000	6.000	7.100	6.000	6.000	500	6.0000	-5.51%
2022-09-20	6.350	5.770	7.100	-	-	0	0	-	6.350	5.770	7.100	-	-	0	-	0.00%
2022-09-19	6.350	6.000	6.450	-	-	0	0	-	6.350	6.000	6.450	-	-	0	-	0.00%
2022-09-16	6.350	6.200	7.420	-	-	0	0	-	6.350	6.200	7.420	-	-	0	-	-1.70%
2022-09-15	6.460	6.200	6.480	-	-	0	0	-	6.460	6.200	6.480	-	-	0	-	0.00%
2022-09-14	6.460	6.200	6.300	6.400	6.700	103,500	682,800	6.5971	6.460	6.200	6.300	6.400	6.700	103,500	6.5971	-16.10%
2022-09-13	7.700	6.200	7.700	7.100	7.900	9,500	71,050	7.4789	7.700	6.200	7.700	7.100	7.900	9,500	7.4789	23.20%
2022-09-09	6.250	5.600	7.100	-	-	0	0	-	6.250	5.600	7.100	-	-	0	-	0.00%
2022-09-08	6.250	5.600	7.100	-	-	0	0	-	6.250	5.600	7.100	-	-	0	-	0.00%
2022-09-07	6.250	5.800	7.100	-	-	0	0	-	6.250	5.800	7.100	-	-	0	-	0.00%
2022-09-06	6.250	5.650	7.000	-	-	0	0	-	6.250	5.650	7.000	-	-	0	-	0.00%
2022-09-05	6.250	5.600	7.100	-	-	0	0	-	6.250	5.600	7.100	-	-	0	-	0.00%
2022-09-02	6.250	6.200	8.280	6.250	6.250	100,000	625,000	6.2500	6.250	6.200	8.280	6.250	6.250	100,000	6.2500	-13.19%
2022-09-01	7.200	6.200	8.000	-	-	0	0	-	7.200	6.200	8.000	-	-	0	-	0.00%
2022-08-31	7.200	6.900	7.200	7.200	7.200	1,000	7,200	7.2000	7.200	6.900	7.200	7.200	7.200	1,000	7.2000	3.15%
2022-08-30	6.980	6.300	6.980	6.310	7.000	7,000	45,550	6.5071	6.980	6.300	6.980	6.310	7.000	7,000	6.5071	10.62%
2022-08-29	6.310	6.200	7.000	-	-	0	0	-	6.310	6.200	7.000	-	-	0	-	0.00%
2022-08-26	6.310	6.200	7.000	-	-	0	0	-	6.310	6.200	7.000	-	-	0	-	0.00%
2022-08-25	6.310	6.200	-	-	-	0	0	-	6.310	6.200	-	-	-	0	-	0.00%
2022-08-24	6.310	6.220	6.900	-	-	0	0	-	6.310	6.220	6.900	-	-	0	-	0.00%
2022-08-23	6.310	6.300	7.000	6.310	6.710	1,500	9,765	6.5100	6.310	6.300	7.000	6.310	6.710	1,500	6.5100	-2.92%
2022-08-22	6.500	6.500	6.710	6.220	6.500	27,000	174,940	6.4793	6.500	6.500	6.710	6.220	6.500	27,000	6.4793	-3.13%
2022-08-19	6.710	6.400	6.710	6.210	6.710	52,500	328,165	6.2508	6.710	6.400	6.710	6.210	6.710	52,500	6.2508	8.23%
2022-08-18	6.200	6.200	6.600	-	-	0	0	-	6.200	6.200	6.600	-	-	0	-	0.00%
2022-08-17	6.200	6.200	7.000	-	-	0	0	-	6.200	6.200	7.000	-	-	0	-	0.00%
2022-08-16	6.200	6.200	6.710	-	-	0	0	-	6.200	6.200	6.710	-	-	0	-	0.00%
2022-08-15	6.200	6.200	6.710	6.200	6.200	1,000	6,200	6.2000	6.200	6.200	6.710	6.200	6.200	1,000	6.2000	-0.16%
2022-08-12	6.210	6.200	6.710	6.210	6.210	20,000	124,200	6.2100	6.210	6.200	6.710	6.210	6.210	20,000	6.2100	-0.64%
2022-08-11	6.250	6.220	6.710	-	-	0	0	-	6.250	6.220	6.710	-	-	0	-	0.00%
2022-08-10	6.250	6.200	6.710	-	-	0	0	-	6.250	6.200	6.710	-	-	0	-	0.00%
2022-08-09	6.250	6.200	6.710	-	-	0	0	-	6.250	6.200	6.710	-	-	0	-	0.00%
2022-08-08	6.250	6.200	6.710	-	-	0	0	-	6.250	6.200	6.710	-	-	0	-	0.00%
2022-08-05	6.250	6.220	6.710	6.250	6.250	25,000	156,250	6.2500	6.250	6.220	6.710	6.250	6.250	25,000	6.2500	-3.10%
2022-08-04	6.450	6.200	6.710	-	-	0	0	-	6.450	6.200	6.710	-	-	0	-	0.00%
2022-08-03	6.450	6.280	6.880	6.450	6.450	5,000	32,190	6.4380	6.450	6.280	6.880	6.450	6.450	5,000	6.4380	4.03%
2022-08-02	6.200	6.100	6.480	6.200	6.200	20,000	124,000	6.2000	6.200	6.100	6.480	6.200	6.200	20,000	6.2000	-0.16%
2022-08-01	6.210	6.210	6.510	-	-	0	0	-	6.210	6.210	6.510	-	-	0	-	0.16%
2022-07-29	6.200	-	6.880	6.000	6.200	80,000	493,000	6.1625	6.200	-	6.880	6.000	6.200	80,000	6.1625	0.00%
2022-07-28	6.200	6.200	6.700	5.760	6.200	41,000	250,760	6.1161	6.200	6.200	6.700	5.760	6.200	41,000	6.1161	-3.13%
2022-07-27	6.400	6.350	6.620	6.200	7.000	40,500	263,970	6.5178	6.400	6.350	6.620	6.200	7.000	40,500	6.5178	3.23%
2022-07-26	6.200	6.200	-	6.180	6.200	153,000	948,540	6.1996	6.200	6.200	-	6.180	6.200	153,000	6.1996	10.71%
2022-07-25	5.600	5.600	-	5.600	6.100	56,000	313,850	5.6045	5.600	5.600	-	5.600	6.100	56,000	5.6045	-2.61%
2022-07-22	5.750	5.650	5.800	5.200	5.750	19,000	105,260	5.5400	5.750	5.650	5.800	5.200	5.750	19,000	5.5400	7.48%
2022-07-21	5.350	5.350	5.750	5.300	5.300	5,000	26,500	5.3000	5.350	5.350	5.750	5.300	5.300	5,000	5.3000	-1.29%
2022-07-20	5.420	5.420	6.490	5.410	5.850	6,000	32,860	5.4767	5.420	5.420	6.490	5.410	5.850	6,000	5.4767	-6.07%
2022-07-19	5.770	5.770	-	5.550	5.800	3,500	19,770	5.6486	5.770	5.770	-	5.550	5.800	3,500	5.6486	0.17%
2022-07-18	5.760	5.760	5.900	5.750	5.900	12,500	73,380	5.8704	5.760	5.760	5.900	5.750	5.900	12,500	5.8704	-5.57%
2022-07-15	6.100	5.850	6.490	6.100	6.100	1,000	6,100	6.1000	6.100	5.850	6.490	6.100	6.100	1,000	6.1000	3.39%
2022-07-14	5.900	5.900	6.490	5.900	5.900	8,500	50,150	5.9000	5.900	5.900	6.490	5.900	5.900	8,500	5.9000	1.72%
2022-07-13	5.800	5.800	6.200	-	-	0	0	-	5.800	5.800	6.200	-	-	0	-	0.87%
2022-07-12	5.750	5.700	-	5.590	5.750	7,500	42,090	5.6120	5.750	5.700	-	5.590	5.750	7,500	5.6120	6.68%
2022-07-11	5.390	5.390	6.200	5.360	5.420	68,000	365,260	5.3715	5.390	5.390	6.200	5.360	5.420	68,000	5.3715	-0.55%
2022-07-08	5.420	5.420	5.500	5.420	5.420	3,000	16,260	5.4200	5.420	5.420	5.500	5.420	5.420	3,000	5.4200	0.00%
2022-07-07	5.420	5.420	5.650	5.210	5.420	71,000	371,690	5.2351	5.420	5.420	5.650	5.210	5.420	71,000	5.2351	3.63%
2022-07-06	5.230	5.230	5.400	5.230	5.230	50,000	261,500	5.2300	5.230	5.230	5.400	5.230	5.230	50,000	5.2300	0.19%
2022-07-05	5.220	5.220	5.420	-	-	0	0	-	5.220	5.220	5.420	-	-	0	-	0.00%
2022-07-04	5.220	5.220	5.400	5.210	5.210	9,000	46,890	5.2100	5.220	5.220	5.400	5.210	5.210	9,000	5.2100	-0.95%
2022-06-30	5.270	5.260	5.420	-	-	0	0	-	5.270	5.260	5.420	-	-	0	-	0.00%
2022-06-29	5.270	5.270	5.420	5.260	5.260	12,000	63,120	5.2600	5.270	5.270	5.420	5.260	5.260	12,000	5.2600	0.00%
2022-06-28	5.270	5.260	5.400	5.260	5.270	15,500	81,535	5.2603	5.270	5.260	5.400	5.260	5.270	15,500	5.2603	0.00%
2022-06-27	5.270	5.260	5.450	-	-	0	0	-	5.270	5.260	5.450	-	-	0	-	0.00%
2022-06-24	5.270	5.270	5.430	-	-	0	0	-	5.270	5.270	5.430	-	-	0	-	0.38%
2022-06-23	5.250	5.250	5.550	5.230	5.350	24,000	125,880	5.2450	5.250	5.250	5.550	5.230	5.350	24,000	5.2450	-3.67%
2022-06-22	5.450	5.210	5.550	-	-	0	0	-	5.450	5.210	5.550	-	-	0	-	0.00%
2022-06-21	5.450	5.230	5.500	-	-	0	0	-	5.450	5.230	5.500	-	-	0	-	0.00%
2022-06-20	5.450	5.200	5.650	-	-	0	0	-	5.450	5.200	5.650	-	-	0	-	0.00%
2022-06-17	5.450	5.160	5.550	4.200	5.450	310,500	1,488,470	4.7938	5.450	5.160	5.550	4.200	5.450	310,500	4.7938	13.31%
2022-06-16	4.810	4.810	5.000	4.780	4.810	70,000	335,610	4.7944	4.810	4.810	5.000	4.780	4.810	70,000	4.7944	0.21%
2022-06-15	4.800	4.750	5.300	4.800	4.880	84,500	409,225	4.8429	4.800	4.750	5.300	4.800	4.880	84,500	4.8429	-1.64%
2022-06-14	4.880	4.880	4.950	4.870	4.910	29,000	141,810	4.8900	4.880	4.880	4.950	4.870	4.910	29,000	4.8900	-0.20%
2022-06-13	4.890	4.800	5.150	4.890	5.100	79,500	394,375	4.9607	4.890	4.800	5.150	4.890	5.100	79,500	4.9607	-7.56%
2022-06-10	5.290	4.600	5.300	5.290	5.290	500	2,645	5.2900	5.290	4.600	5.300	5.290	5.290	500	5.2900	9.07%
2022-06-09	4.850	4.850	5.300	-	-	0	0	-	4.850	4.850	5.300	-	-	0	-	1.04%
2022-06-08	4.800	4.800	5.300	4.800	4.900	42,500	207,750	4.8882	4.800	4.800	5.300	4.800	4.900	42,500	4.8882	-2.04%
2022-06-07	4.900	4.100	5.290	4.900	4.900	2,000	9,800	4.9000	4.900	4.100	5.290	4.900	4.900	2,000	4.9000	0.00%
2022-06-06	4.900	4.060	5.190	4.900	5.200	2,500	12,400	4.9600	4.900	4.060	5.190	4.900	5.200	2,500	4.9600	-2.00%
2022-06-02	5.000	4.060	5.000	4.010	5.300	37,500	183,795	4.9012	5.000	4.060	5.000	4.010	5.300	37,500	4.9012	8.70%
2022-06-01	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	-1.92%
2022-05-31	4.690	-	4.900	4.490	4.690	2,500	11,325	4.5300	4.690	-	4.900	4.490	4.690	2,500	4.5300	4.69%
2022-05-30	4.480	-	4.490	-	-	0	0	-	4.480	-	4.490	-	-	0	-	0.00%
2022-05-27	4.480	-	4.490	4.480	4.480	500	2,240	4.4800	4.480	-	4.490	4.480	4.480	500	4.4800	4.19%
2022-05-26	4.300	3.600	4.400	4.400	4.400	12,000	52,800	4.4000	4.300	3.600	4.400	4.400	4.400	12,000	4.4000	7.50%
2022-05-25	4.000	3.500	4.500	-	-	0	0	-	4.000	3.500	4.500	-	-	0	-	0.00%
2022-05-24	4.000	3.500	-	-	-	0	0	-	4.000	3.500	-	-	-	0	-	0.00%
2022-05-23	4.000	3.500	-	-	-	0	0	-	4.000	3.500	-	-	-	0	-	0.00%
2022-05-20	4.000	3.500	-	-	-	0	0	-	4.000	3.500	-	-	-	0	-	0.00%
2022-05-19	4.000	3.800	4.600	-	-	0	0	-	4.000	3.800	4.600	-	-	0	-	0.00%
2022-05-18	4.000	3.800	4.600	-	-	0	0	-	4.000	3.800	4.600	-	-	0	-	0.00%
2022-05-17	4.000	3.800	4.600	-	-	0	0	-	4.000	3.800	4.600	-	-	0	-	0.00%
2022-05-16	4.000	3.810	4.650	4.000	4.000	500	2,000	4.0000	4.000	3.810	4.650	4.000	4.000	500	4.0000	-2.44%
2022-05-13	4.100	-	4.650	4.100	4.100	10,000	41,000	4.1000	4.100	-	4.650	4.100	4.100	10,000	4.1000	-4.65%
2022-05-12	4.300	-	4.300	4.350	4.650	38,000	166,425	4.3796	4.300	-	4.300	4.350	4.650	38,000	4.3796	0.00%
2022-05-11	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-05-10	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-05-06	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-05-05	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-05-04	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-05-03	4.300	-	4.400	-	-	0	0	-	4.300	-	4.400	-	-	0	-	0.00%
2022-04-29	4.300	-	4.450	-	-	0	0	-	4.300	-	4.450	-	-	0	-	0.00%
2022-04-28	4.300	-	4.500	-	-	0	0	-	4.300	-	4.500	-	-	0	-	0.00%
2022-04-27	4.300	-	4.480	-	-	0	0	-	4.300	-	4.480	-	-	0	-	0.00%
2022-04-26	4.300	-	4.500	-	-	0	0	-	4.300	-	4.500	-	-	0	-	0.00%
2022-04-25	4.300	-	4.650	-	-	0	0	-	4.300	-	4.650	-	-	0	-	0.00%
2022-04-22	4.300	-	4.500	-	-	0	0	-	4.300	-	4.500	-	-	0	-	0.00%
2022-04-21	4.300	-	4.650	-	-	0	0	-	4.300	-	4.650	-	-	0	-	0.00%
2022-04-20	4.300	-	4.650	-	-	0	0	-	4.300	-	4.650	-	-	0	-	0.00%
2022-04-19	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-04-14	4.300	-	4.650	-	-	0	0	-	4.300	-	4.650	-	-	0	-	0.00%
2022-04-13	4.300	-	4.490	-	-	0	0	-	4.300	-	4.490	-	-	0	-	0.00%
2022-04-12	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-6.52%
2022-04-11	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	-1.08%
2022-04-08	4.650	-	4.650	4.650	4.650	10,000	46,500	4.6500	4.650	-	4.650	4.650	4.650	10,000	4.6500	3.33%
2022-04-07	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-04-06	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-04-04	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-04-01	4.500	-	4.900	-	-	0	0	-	4.500	-	4.900	-	-	0	-	0.00%
2022-03-31	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-30	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-29	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-28	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-25	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-24	4.500	3.500	4.900	-	-	0	0	-	4.500	3.500	4.900	-	-	0	-	0.00%
2022-03-23	4.500	-	4.890	-	-	0	0	-	4.500	-	4.890	-	-	0	-	0.00%
2022-03-22	4.500	-	4.900	-	-	0	0	-	4.500	-	4.900	-	-	0	-	0.00%
2022-03-21	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-18	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2022-03-17	4.500	-	4.660	-	-	0	0	-	4.500	-	4.660	-	-	0	-	0.00%
2022-03-16	4.500	-	4.680	-	-	0	0	-	4.500	-	4.680	-	-	0	-	0.00%
2022-03-15	4.500	3.520	4.550	4.500	4.500	3,000	13,500	4.5000	4.500	3.520	4.550	4.500	4.500	3,000	4.5000	3.45%
2022-03-14	4.350	-	4.900	-	-	0	0	-	4.350	-	4.900	-	-	0	-	0.00%
2022-03-11	4.350	-	-	4.350	4.350	500	2,175	4.3500	4.350	-	-	4.350	4.350	500	4.3500	4.82%
2022-03-10	4.150	-	-	-	-	0	0	-	4.150	-	-	-	-	0	-	0.00%
2022-03-09	4.150	-	-	4.150	4.150	500	2,075	4.1500	4.150	-	-	4.150	4.150	500	4.1500	0.00%
2022-03-08	4.150	-	4.160	-	-	0	0	-	4.150	-	4.160	-	-	0	-	0.00%
2022-03-07	4.150	3.580	4.150	-	-	0	0	-	4.150	3.580	4.150	-	-	0	-	0.00%
2022-03-04	4.150	3.580	4.160	-	-	0	0	-	4.150	3.580	4.160	-	-	0	-	0.00%
2022-03-03	4.150	3.580	4.160	-	-	500	2,075	4.1500	4.150	3.580	4.160	-	-	500	4.1500	0.00%
2022-03-02	4.150	3.580	4.150	-	-	0	0	-	4.150	3.580	4.150	-	-	0	-	-0.24%
2022-03-01	4.160	-	4.160	4.160	4.500	8,500	37,705	4.4359	4.160	-	4.160	4.160	4.500	8,500	4.4359	-5.45%
2022-02-28	4.400	4.000	4.830	4.400	4.400	500	2,200	4.4000	4.400	4.000	4.830	4.400	4.400	500	4.4000	4.76%
2022-02-25	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	3.45%
2022-02-24	4.060	3.500	4.640	-	-	0	0	-	4.060	3.500	4.640	-	-	0	-	0.00%
2022-02-23	4.060	3.500	4.640	-	-	0	0	-	4.060	3.500	4.640	-	-	0	-	0.00%
2022-02-22	4.060	3.500	4.640	-	-	0	0	-	4.060	3.500	4.640	-	-	0	-	0.00%
2022-02-21	4.060	3.510	4.640	4.060	4.060	15,000	60,900	4.0600	4.060	3.510	4.640	4.060	4.060	15,000	4.0600	0.50%
2022-02-18	4.040	3.500	4.640	-	-	0	0	-	4.040	3.500	4.640	-	-	0	-	0.00%
2022-02-17	4.040	3.510	-	-	-	0	0	-	4.040	3.510	-	-	-	0	-	0.00%
2022-02-16	4.040	3.840	4.700	4.040	4.040	1,000	4,270	4.2700	4.040	3.840	4.700	4.040	4.040	1,000	4.2700	-14.95%
2022-02-15	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-14	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-11	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-10	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-09	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-08	4.750	-	4.810	-	-	0	0	-	4.750	-	4.810	-	-	0	-	0.00%
2022-02-07	4.750	4.050	4.810	-	-	0	0	-	4.750	4.050	4.810	-	-	0	-	0.00%
2022-02-04	4.750	3.500	4.750	4.400	4.800	2,500	11,500	4.6000	4.750	3.500	4.750	4.400	4.800	2,500	4.6000	5.56%
2022-01-31	4.500	-	4.810	-	-	0	0	-	4.500	-	4.810	-	-	0	-	0.00%
2022-01-28	4.500	-	4.810	-	-	0	0	-	4.500	-	4.810	-	-	0	-	0.00%
2022-01-27	4.500	-	4.810	4.500	4.500	75,000	337,500	4.5000	4.500	-	4.810	4.500	4.500	75,000	4.5000	0.00%
2022-01-26	4.500	3.500	5.060	-	-	0	0	-	4.500	3.500	5.060	-	-	0	-	0.00%
2022-01-25	4.500	3.580	4.500	-	-	0	0	-	4.500	3.580	4.500	-	-	0	-	-1.10%
2022-01-24	4.550	3.910	4.550	4.550	4.550	1,000	4,550	4.5500	4.550	3.910	4.550	4.550	4.550	1,000	4.5500	-1.09%
2022-01-21	4.600	-	4.600	4.780	4.780	1,000	4,780	4.7800	4.600	-	4.600	4.780	4.780	1,000	4.7800	-2.13%
2022-01-20	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	-0.84%
2022-01-19	4.740	-	4.740	-	-	0	0	-	4.740	-	4.740	-	-	0	-	-3.27%
2022-01-18	4.900	4.300	5.100	4.500	4.900	8,000	37,800	4.7250	4.900	4.300	5.100	4.500	4.900	8,000	4.7250	19.51%
2022-01-17	4.100	3.580	-	4.100	4.100	4,500	18,450	4.1000	4.100	3.580	-	4.100	4.100	4,500	4.1000	0.00%
2022-01-14	4.100	4.100	5.060	4.100	4.100	500	2,050	4.1000	4.100	4.100	5.060	4.100	4.100	500	4.1000	-8.89%
2022-01-13	4.500	4.100	4.900	-	-	0	0	-	4.500	4.100	4.900	-	-	0	-	0.00%
2022-01-12	4.500	4.500	4.900	-	-	0	0	-	4.500	4.500	4.900	-	-	0	-	4.65%
2022-01-11	4.300	4.300	4.880	-	-	0	0	-	4.300	4.300	4.880	-	-	0	-	1.18%
2022-01-10	4.250	4.100	4.700	4.250	4.250	2,000	8,500	4.2500	4.250	4.100	4.700	4.250	4.250	2,000	4.2500	0.00%
2022-01-07	4.250	4.220	-	4.040	5.060	22,500	94,260	4.1893	4.250	4.220	-	4.040	5.060	22,500	4.1893	-19.35%
2022-01-06	5.270	4.100	5.270	5.270	5.650	3,000	16,110	5.3700	5.270	4.100	5.270	5.270	5.650	3,000	5.3700	-11.87%
2022-01-05	5.980	-	5.980	-	-	0	0	-	5.980	-	5.980	-	-	0	-	0.00%
2022-01-04	5.980	5.000	5.980	4.500	6.200	70,000	378,415	5.4059	5.980	5.000	5.980	4.500	6.200	70,000	5.4059	15.44%
2022-01-03	5.180	3.910	5.180	4.900	5.680	9,000	49,040	5.4489	5.180	3.910	5.180	4.900	5.680	9,000	5.4489	20.47%
2021-12-31	4.300	3.910	4.900	-	-	0	0	-	4.300	3.910	4.900	-	-	0	-	0.00%
2021-12-30	4.300	3.910	4.350	-	-	0	0	-	4.300	3.910	4.350	-	-	0	-	0.00%
2021-12-29	4.300	3.910	4.900	-	-	0	0	-	4.300	3.910	4.900	-	-	0	-	0.00%
2021-12-28	4.300	3.910	4.900	-	-	0	0	-	4.300	3.910	4.900	-	-	0	-	0.00%
2021-12-24	4.300	3.910	-	-	-	0	0	-	4.300	3.910	-	-	-	0	-	0.00%
2021-12-23	4.300	3.910	-	-	-	0	0	-	4.300	3.910	-	-	-	0	-	0.00%
2021-12-22	4.300	3.910	-	3.900	4.300	54,000	217,500	4.0278	4.300	3.910	-	3.900	4.300	54,000	4.0278	13.16%
2021-12-21	3.800	3.570	4.300	-	-	0	0	-	3.800	3.570	4.300	-	-	0	-	0.00%
2021-12-20	3.800	3.560	4.300	-	-	0	0	-	3.800	3.560	4.300	-	-	0	-	0.00%
2021-12-17	3.800	3.610	4.000	3.580	3.800	3,500	12,765	3.6471	3.800	3.610	4.000	3.580	3.800	3,500	3.6471	-6.17%
2021-12-16	4.050	3.560	4.050	-	-	0	0	-	4.050	3.560	4.050	-	-	0	-	-0.25%
2021-12-15	4.060	3.560	4.060	-	-	0	0	-	4.060	3.560	4.060	-	-	0	-	0.00%
2021-12-14	4.060	3.560	4.060	-	-	0	0	-	4.060	3.560	4.060	-	-	0	-	-0.49%
2021-12-13	4.080	3.560	-	-	-	0	0	-	4.080	3.560	-	-	-	0	-	0.00%
2021-12-10	4.080	3.550	4.080	-	-	0	0	-	4.080	3.550	4.080	-	-	0	-	-0.49%
2021-12-09	4.100	3.510	4.340	-	-	0	0	-	4.100	3.510	4.340	-	-	0	-	0.00%
2021-12-08	4.100	3.510	-	-	-	0	0	-	4.100	3.510	-	-	-	0	-	0.00%
2021-12-07	4.100	3.910	-	4.100	4.110	11,000	45,110	4.1009	4.100	3.910	-	4.100	4.110	11,000	4.1009	-2.38%
2021-12-06	4.200	4.110	-	-	-	0	0	-	4.200	4.110	-	-	-	0	-	0.00%
2021-12-03	4.200	4.010	-	-	-	0	0	-	4.200	4.010	-	-	-	0	-	0.00%
2021-12-02	4.200	4.200	5.700	4.200	4.400	2,000	8,600	4.3000	4.200	4.200	5.700	4.200	4.400	2,000	4.3000	-27.21%
2021-12-01	5.770	-	5.780	-	-	0	0	-	5.770	-	5.780	-	-	0	-	0.00%
2021-11-30	5.770	-	5.770	-	-	0	0	-	5.770	-	5.770	-	-	0	-	-0.52%
2021-11-29	5.800	-	5.800	5.990	6.000	1,500	8,990	5.9933	5.800	-	5.800	5.990	6.000	1,500	5.9933	5.45%
2021-11-26	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	-1.26%
2021-11-25	5.570	-	5.580	-	-	0	0	-	5.570	-	5.580	-	-	0	-	0.00%
2021-11-24	5.570	-	5.570	-	-	0	0	-	5.570	-	5.570	-	-	0	-	-0.36%
2021-11-23	5.590	3.760	5.600	-	-	0	0	-	5.590	3.760	5.600	-	-	0	-	0.00%
2021-11-22	5.590	3.690	5.590	-	-	0	0	-	5.590	3.690	5.590	-	-	0	-	-1.41%
2021-11-19	5.670	4.640	5.680	5.670	5.670	20,000	113,400	5.6700	5.670	4.640	5.680	5.670	5.670	20,000	5.6700	0.53%
2021-11-18	5.640	-	5.640	5.640	5.640	28,000	157,920	5.6400	5.640	-	5.640	5.640	5.640	28,000	5.6400	-0.70%
2021-11-17	5.680	-	5.680	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
2021-11-16	5.680	-	5.680	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
2021-11-15	5.680	-	5.680	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
2021-11-12	5.680	-	5.680	5.680	5.680	500	2,840	5.6800	5.680	-	5.680	5.680	5.680	500	5.6800	0.00%
2021-11-11	5.680	-	5.680	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
2021-11-10	5.680	3.900	6.000	-	-	0	0	-	5.680	3.900	6.000	-	-	0	-	0.00%
2021-11-09	5.680	-	5.900	-	-	0	0	-	5.680	-	5.900	-	-	0	-	0.00%
2021-11-08	5.680	-	5.890	-	-	0	0	-	5.680	-	5.890	-	-	0	-	0.00%
2021-11-05	5.680	3.910	5.680	3.900	6.000	36,500	146,955	4.0262	5.680	3.910	5.680	3.900	6.000	36,500	4.0262	-5.33%
2021-11-04	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2021-11-03	6.000	-	6.180	-	-	10,000	53,000	5.3000	6.000	-	6.180	-	-	10,000	5.3000	0.00%
2021-11-02	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	-2.91%
2021-11-01	6.180	-	6.180	-	-	0	0	-	6.180	-	6.180	-	-	0	-	-0.32%
2021-10-29	6.200	-	6.300	6.200	6.200	500	3,100	6.2000	6.200	-	6.300	6.200	6.200	500	6.2000	3.33%
2021-10-28	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	-4.61%
2021-10-27	6.290	-	6.300	6.290	6.290	500	3,145	6.2900	6.290	-	6.300	6.290	6.290	500	6.2900	2.11%
2021-10-26	6.160	-	6.160	-	-	0	0	-	6.160	-	6.160	-	-	0	-	0.00%
2021-10-25	6.160	-	6.300	6.290	6.290	500	3,145	6.2900	6.160	-	6.300	6.290	6.290	500	6.2900	0.00%
2021-10-22	6.160	-	6.200	-	-	0	0	-	6.160	-	6.200	-	-	0	-	0.00%
2021-10-21	6.160	-	6.160	-	-	0	0	-	6.160	-	6.160	-	-	0	-	0.00%
2021-10-20	6.160	-	6.180	-	-	0	0	-	6.160	-	6.180	-	-	0	-	0.00%
2021-10-19	6.160	-	6.160	6.160	6.160	1,500	9,240	6.1600	6.160	-	6.160	6.160	6.160	1,500	6.1600	-0.32%
2021-10-18	6.180	-	6.180	-	-	0	0	-	6.180	-	6.180	-	-	0	-	-0.32%
2021-10-15	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	0.00%
2021-10-12	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	0.00%
2021-10-11	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	-1.59%
2021-10-08	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	0.00%
2021-10-07	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	-4.55%
2021-10-06	6.600	-	6.600	-	-	0	0	-	6.600	-	6.600	-	-	0	-	-2.80%
2021-10-05	6.790	-	6.990	6.200	6.790	5,000	33,365	6.6730	6.790	-	6.990	6.200	6.790	5,000	6.6730	13.17%
2021-10-04	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2021-09-30	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2021-09-29	6.000	-	6.090	-	-	0	0	-	6.000	-	6.090	-	-	0	-	0.00%
2021-09-28	6.000	-	6.090	-	-	0	0	-	6.000	-	6.090	-	-	0	-	0.00%
2021-09-27	6.000	-	6.090	-	-	0	0	-	6.000	-	6.090	-	-	0	-	0.00%
2021-09-24	6.000	4.010	6.000	6.000	6.000	3,000	18,000	6.0000	6.000	4.010	6.000	6.000	6.000	3,000	6.0000	-1.48%
2021-09-23	6.090	-	6.090	6.090	6.100	2,500	15,245	6.0980	6.090	-	6.090	6.090	6.100	2,500	6.0980	0.00%
2021-09-21	6.090	-	6.100	5.900	6.090	1,000	5,995	5.9950	6.090	-	6.100	5.900	6.090	1,000	5.9950	6.84%
2021-09-20	5.700	-	5.930	-	-	0	0	-	5.700	-	5.930	-	-	0	-	0.00%
2021-09-17	5.700	-	6.100	-	-	0	0	-	5.700	-	6.100	-	-	0	-	0.00%
2021-09-16	5.700	-	5.800	-	-	0	0	-	5.700	-	5.800	-	-	0	-	0.00%
2021-09-15	5.700	-	5.800	-	-	0	0	-	5.700	-	5.800	-	-	0	-	0.00%
2021-09-14	5.700	-	5.800	-	-	0	0	-	5.700	-	5.800	-	-	0	-	0.00%
2021-09-13	5.700	-	5.700	-	-	0	0	-	5.700	-	5.700	-	-	0	-	-1.72%
2021-09-10	5.800	-	5.800	-	-	0	0	-	5.800	-	5.800	-	-	0	-	0.00%
2021-09-09	5.800	-	5.800	-	-	0	0	-	5.800	-	5.800	-	-	0	-	-1.69%
2021-09-08	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-09-07	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-09-06	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-09-03	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-09-02	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-09-01	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	0.00%
2021-08-31	5.900	-	5.900	-	-	0	0	-	5.900	-	5.900	-	-	0	-	-0.51%
2021-08-30	5.930	-	5.930	-	-	0	0	-	5.930	-	5.930	-	-	0	-	0.00%
2021-08-27	5.930	-	5.930	-	-	0	0	-	5.930	-	5.930	-	-	0	-	0.00%
2021-08-26	5.930	-	5.930	5.930	5.930	500	2,965	5.9300	5.930	-	5.930	5.930	5.930	500	5.9300	4.04%
2021-08-25	5.700	-	5.700	5.500	5.700	3,500	19,350	5.5286	5.700	-	5.700	5.500	5.700	3,500	5.5286	3.64%
2021-08-24	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-23	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-20	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-19	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-18	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-17	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-16	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-13	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-12	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-11	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-10	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-09	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-06	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-05	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-04	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-03	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-08-02	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-07-30	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-07-29	5.500	-	5.500	5.500	5.500	2,000	11,000	5.5000	5.500	-	5.500	5.500	5.500	2,000	5.5000	0.18%
2021-07-28	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-27	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-26	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-23	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-22	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-21	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-20	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-19	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-16	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-15	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2021-07-14	5.490	-	5.300	5.490	5.490	20,000	109,800	5.4900	5.490	-	5.300	5.490	5.490	20,000	5.4900	3.58%
2021-07-13	5.300	-	5.500	-	-	0	0	-	5.300	-	5.500	-	-	0	-	0.00%
2021-07-12	5.300	-	5.500	-	-	0	0	-	5.300	-	5.500	-	-	0	-	0.00%
2021-07-09	5.300	-	5.500	-	-	0	0	-	5.300	-	5.500	-	-	0	-	0.00%
2021-07-08	5.300	4.300	5.500	4.500	5.490	29,000	143,500	4.9483	5.300	4.300	5.500	4.500	5.490	29,000	4.9483	6.00%
2021-07-07	5.000	3.620	5.630	5.000	5.020	8,000	40,035	5.0044	5.000	3.620	5.630	5.000	5.020	8,000	5.0044	-2.15%
2021-07-06	5.110	5.000	5.630	-	-	0	0	-	5.110	5.000	5.630	-	-	0	-	0.00%
2021-07-05	5.110	5.000	5.630	-	-	0	0	-	5.110	5.000	5.630	-	-	0	-	0.00%
2021-07-02	5.110	5.000	5.800	5.110	5.110	500	2,555	5.1100	5.110	5.000	5.800	5.110	5.110	500	5.1100	-14.26%
2021-06-30	5.960	5.110	5.960	-	-	0	0	-	5.960	5.110	5.960	-	-	0	-	-0.33%
2021-06-29	5.980	5.110	6.000	-	-	0	0	-	5.980	5.110	6.000	-	-	0	-	0.00%
2021-06-28	5.980	-	5.980	6.000	6.000	4,500	27,360	6.0800	5.980	-	5.980	6.000	6.000	4,500	6.0800	-0.33%
2021-06-25	6.000	5.510	6.000	6.000	6.000	6,500	39,000	6.0000	6.000	5.510	6.000	6.000	6.000	6,500	6.0000	3.99%
2021-06-24	5.770	5.050	5.770	-	-	0	0	-	5.770	5.050	5.770	-	-	0	-	0.00%
2021-06-23	5.770	5.550	5.800	5.770	6.000	16,500	96,735	5.8627	5.770	5.550	5.800	5.770	6.000	16,500	5.8627	1.41%
2021-06-22	5.690	-	5.850	-	-	0	0	-	5.690	-	5.850	-	-	0	-	0.00%
2021-06-21	5.690	-	5.690	-	-	0	0	-	5.690	-	5.690	-	-	0	-	0.00%
2021-06-18	5.690	4.000	5.690	5.630	5.690	14,000	79,060	5.6471	5.690	4.000	5.690	5.630	5.690	14,000	5.6471	1.07%
2021-06-17	5.630	-	5.630	-	-	0	0	-	5.630	-	5.630	-	-	0	-	-0.18%
2021-06-16	5.640	-	5.640	-	-	0	0	-	5.640	-	5.640	-	-	0	-	0.00%
2021-06-15	5.640	-	5.640	-	-	0	0	-	5.640	-	5.640	-	-	0	-	0.00%
2021-06-11	5.640	-	5.640	-	-	0	0	-	5.640	-	5.640	-	-	0	-	-0.18%
2021-06-10	5.650	-	5.650	-	-	0	0	-	5.650	-	5.650	-	-	0	-	0.00%
2021-06-09	5.650	-	5.650	-	-	0	0	-	5.650	-	5.650	-	-	0	-	0.00%
2021-06-08	5.650	3.010	5.650	-	-	0	0	-	5.650	3.010	5.650	-	-	0	-	0.00%
2021-06-07	5.650	4.000	5.650	-	-	0	0	-	5.650	4.000	5.650	-	-	0	-	-0.70%
2021-06-04	5.690	-	5.690	-	-	0	0	-	5.690	-	5.690	-	-	0	-	0.00%
2021-06-03	5.690	4.000	5.690	-	-	0	0	-	5.690	4.000	5.690	-	-	0	-	-0.18%
2021-06-02	5.700	4.500	5.700	-	-	0	0	-	5.700	4.500	5.700	-	-	0	-	0.00%
2021-06-01	5.700	-	5.700	-	-	500	2,740	5.4800	5.700	-	5.700	-	-	500	5.4800	-2.56%
2021-05-31	5.850	-	5.850	-	-	0	0	-	5.850	-	5.850	-	-	0	-	-0.85%
2021-05-28	5.900	-	5.900	5.700	5.900	1,000	5,800	5.8000	5.900	-	5.900	5.700	5.900	1,000	5.8000	7.27%
2021-05-27	5.500	-	5.950	-	-	0	0	-	5.500	-	5.950	-	-	0	-	0.00%
2021-05-26	5.500	-	5.700	-	-	0	0	-	5.500	-	5.700	-	-	0	-	0.00%
2021-05-25	5.500	5.260	5.500	-	-	0	0	-	5.500	5.260	5.500	-	-	0	-	0.00%
2021-05-24	5.500	-	5.500	5.700	5.700	1,000	5,700	5.7000	5.500	-	5.500	5.700	5.700	1,000	5.7000	0.00%
2021-05-21	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-05-20	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-05-18	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2021-05-17	5.500	5.260	5.690	-	-	0	0	-	5.500	5.260	5.690	-	-	0	-	0.00%
2021-05-14	5.500	-	5.600	-	-	0	0	-	5.500	-	5.600	-	-	0	-	0.00%
2021-05-13	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	-3.34%
2021-05-12	5.690	5.000	5.690	5.050	5.790	7,500	40,185	5.3580	5.690	5.000	5.690	5.050	5.790	7,500	5.3580	12.67%
2021-05-11	5.050	-	5.480	-	-	0	0	-	5.050	-	5.480	-	-	0	-	0.00%
2021-05-10	5.050	4.550	5.800	-	-	0	0	-	5.050	4.550	5.800	-	-	0	-	0.00%
2021-05-07	5.050	3.760	5.700	-	-	0	0	-	5.050	3.760	5.700	-	-	0	-	0.00%
2021-05-06	5.050	5.050	6.000	5.000	5.000	500	2,500	5.0000	5.050	5.050	6.000	5.000	5.000	500	5.0000	-14.41%
2021-05-05	5.900	4.400	5.900	-	-	0	0	-	5.900	4.400	5.900	-	-	0	-	0.00%
2021-05-04	5.900	5.010	5.900	5.600	6.000	110,500	647,970	5.8640	5.900	5.010	5.900	5.600	6.000	110,500	5.8640	8.06%
2021-05-03	5.460	-	5.550	-	-	0	0	-	5.460	-	5.550	-	-	0	-	0.00%
2021-04-30	5.460	-	5.470	5.460	5.490	60,000	329,000	5.4833	5.460	-	5.470	5.460	5.490	60,000	5.4833	3.41%
2021-04-29	5.280	4.800	5.290	5.190	5.280	13,000	68,370	5.2592	5.280	4.800	5.290	5.190	5.280	13,000	5.2592	-0.19%
2021-04-28	5.290	4.550	5.300	4.770	5.290	25,500	129,735	5.0876	5.290	4.550	5.300	4.770	5.290	25,500	5.0876	2.32%
2021-04-27	5.170	4.450	5.170	-	-	0	0	-	5.170	4.450	5.170	-	-	0	-	0.00%
2021-04-26	5.170	-	5.200	-	-	0	0	-	5.170	-	5.200	-	-	0	-	0.00%
2021-04-23	5.170	4.600	5.180	4.430	5.180	8,000	36,860	4.6075	5.170	4.600	5.180	4.430	5.180	8,000	4.6075	11.18%
2021-04-22	4.650	4.450	4.660	4.450	4.670	44,000	203,400	4.6227	4.650	4.450	4.660	4.450	4.670	44,000	4.6227	-9.53%
2021-04-21	5.140	-	5.140	-	-	0	0	-	5.140	-	5.140	-	-	0	-	-0.96%
2021-04-20	5.190	4.360	5.190	4.790	5.200	233,000	1,190,625	5.1100	5.190	4.360	5.190	4.790	5.200	233,000	5.1100	14.57%
2021-04-19	4.530	4.290	4.800	-	-	0	0	-	4.530	4.290	4.800	-	-	0	-	0.00%
2021-04-16	4.530	-	4.790	-	-	0	0	-	4.530	-	4.790	-	-	0	-	0.00%
2021-04-15	4.530	-	4.540	4.530	4.530	10,000	45,300	4.5300	4.530	-	4.540	4.530	4.530	10,000	4.5300	5.35%
2021-04-14	4.300	4.210	4.600	4.210	4.450	27,500	118,355	4.3038	4.300	4.210	4.600	4.210	4.450	27,500	4.3038	-8.32%
2021-04-13	4.690	4.450	4.690	-	-	0	0	-	4.690	4.450	4.690	-	-	0	-	0.00%
2021-04-12	4.690	-	4.690	-	-	0	0	-	4.690	-	4.690	-	-	0	-	-2.09%
2021-04-09	4.790	-	4.790	4.790	4.790	14,000	67,060	4.7900	4.790	-	4.790	4.790	4.790	14,000	4.7900	3.01%
2021-04-08	4.650	-	4.650	-	-	0	0	-	4.650	-	4.650	-	-	0	-	-2.92%
2021-04-07	4.790	-	4.800	4.790	4.790	8,500	40,715	4.7900	4.790	-	4.800	4.790	4.790	8,500	4.7900	4.36%
2021-04-01	4.590	4.350	4.600	-	-	0	0	-	4.590	4.350	4.600	-	-	0	-	0.00%
2021-03-31	4.590	4.400	4.600	4.460	4.590	20,500	94,030	4.5868	4.590	4.400	4.600	4.460	4.590	20,500	4.5868	-2.34%
2021-03-30	4.700	4.380	4.700	4.690	4.700	37,500	176,020	4.6939	4.700	4.380	4.700	4.690	4.700	37,500	4.6939	2.40%
2021-03-29	4.590	4.350	4.600	-	-	0	0	-	4.590	4.350	4.600	-	-	0	-	0.00%
2021-03-26	4.590	4.210	4.600	4.590	4.590	57,500	263,810	4.5880	4.590	4.210	4.600	4.590	4.590	57,500	4.5880	-1.92%
2021-03-25	4.680	4.390	4.690	4.680	4.690	23,000	107,690	4.6822	4.680	4.390	4.690	4.680	4.690	23,000	4.6822	-0.21%
2021-03-24	4.690	-	4.700	4.690	4.690	50,000	234,500	4.6900	4.690	-	4.700	4.690	4.690	50,000	4.6900	-0.21%
2021-03-23	4.700	4.030	4.700	4.380	4.700	9,000	40,300	4.4778	4.700	4.030	4.700	4.380	4.700	9,000	4.4778	12.44%
2021-03-22	4.180	3.960	4.600	4.100	4.180	2,000	8,320	4.1600	4.180	3.960	4.600	4.100	4.180	2,000	4.1600	0.00%
2021-03-19	4.180	3.980	4.180	-	-	0	0	-	4.180	3.980	4.180	-	-	0	-	0.00%
2021-03-18	4.180	4.000	4.500	3.950	4.180	12,500	52,135	4.1708	4.180	4.000	4.500	3.950	4.180	12,500	4.1708	0.72%
2021-03-17	4.150	4.000	4.150	-	-	0	0	-	4.150	4.000	4.150	-	-	0	-	-0.48%
2021-03-16	4.170	3.970	4.230	-	-	0	0	-	4.170	3.970	4.230	-	-	0	-	0.00%
2021-03-15	4.170	3.880	4.180	3.940	4.170	82,000	341,230	4.1613	4.170	3.880	4.180	3.940	4.170	82,000	4.1613	-0.24%
2021-03-12	4.180	3.980	4.240	-	-	0	0	-	4.180	3.980	4.240	-	-	0	-	0.00%
2021-03-11	4.180	-	4.180	-	-	0	0	-	4.180	-	4.180	-	-	0	-	0.00%
2021-03-10	4.180	3.880	4.180	4.030	4.280	18,000	76,740	4.2633	4.180	3.880	4.180	4.030	4.280	18,000	4.2633	4.50%
2021-03-09	4.000	2.750	4.000	-	-	0	0	-	4.000	2.750	4.000	-	-	0	-	-1.96%
2021-03-08	4.080	3.680	4.100	3.480	4.100	5,500	21,130	3.8418	4.080	3.680	4.100	3.480	4.100	5,500	3.8418	-0.49%
2021-03-05	4.100	2.900	-	3.200	4.100	65,000	209,600	3.2246	4.100	2.900	-	3.200	4.100	65,000	3.2246	28.12%
2021-03-04	3.200	3.200	-	2.900	2.950	7,500	21,895	2.9193	3.200	3.200	-	2.900	2.950	7,500	2.9193	0.00%
2021-03-03	3.200	3.000	-	3.150	3.200	11,000	34,850	3.1682	3.200	3.000	-	3.150	3.200	11,000	3.1682	0.00%
2021-03-02	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	-2.74%
2021-03-01	3.290	2.810	3.290	-	-	0	0	-	3.290	2.810	3.290	-	-	0	-	0.00%
2021-02-26	3.290	3.100	3.350	3.300	3.300	2,000	6,600	3.3000	3.290	3.100	3.350	3.300	3.300	2,000	3.3000	-0.30%
2021-02-25	3.300	2.900	3.320	-	-	0	0	-	3.300	2.900	3.320	-	-	0	-	0.00%
2021-02-24	3.300	3.000	3.300	3.300	3.300	7,000	23,100	3.3000	3.300	3.000	3.300	3.300	3.300	7,000	3.3000	10.00%
2021-02-23	3.000	2.610	-	-	-	0	0	-	3.000	2.610	-	-	-	0	-	0.00%
2021-02-22	3.000	2.610	-	-	-	0	0	-	3.000	2.610	-	-	-	0	-	0.00%
2021-02-19	3.000	2.800	-	3.000	3.000	51,500	154,500	3.0000	3.000	2.800	-	3.000	3.000	51,500	3.0000	7.14%
2021-02-18	2.800	2.800	-	2.700	2.800	8,000	22,080	2.7600	2.800	2.800	-	2.700	2.800	8,000	2.7600	0.00%
2021-02-17	2.800	2.800	-	2.700	2.730	9,000	24,325	2.7028	2.800	2.800	-	2.700	2.730	9,000	2.7028	2.19%
2021-02-16	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2021-02-11	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2021-02-10	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2021-02-09	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2021-02-08	2.740	2.740	-	-	-	0	0	-	2.740	2.740	-	-	-	0	-	0.74%
2021-02-05	2.720	2.510	-	-	-	0	0	-	2.720	2.510	-	-	-	0	-	0.00%
2021-02-04	2.720	2.650	-	-	-	0	0	-	2.720	2.650	-	-	-	0	-	0.00%
2021-02-03	2.720	2.600	-	-	-	0	0	-	2.720	2.600	-	-	-	0	-	0.00%
2021-02-02	2.720	2.510	-	-	-	0	0	-	2.720	2.510	-	-	-	0	-	0.00%
2021-02-01	2.720	2.600	-	-	-	0	0	-	2.720	2.600	-	-	-	0	-	0.00%
2021-01-29	2.720	2.650	-	-	-	0	0	-	2.720	2.650	-	-	-	0	-	0.00%
2021-01-28	2.720	2.510	-	-	-	0	0	-	2.720	2.510	-	-	-	0	-	0.00%
2021-01-27	2.720	2.620	-	2.720	2.720	3,500	9,520	2.7200	2.720	2.620	-	2.720	2.720	3,500	2.7200	0.00%
2021-01-26	2.720	2.520	2.720	-	-	0	0	-	2.720	2.520	2.720	-	-	0	-	0.00%
2021-01-25	2.720	2.650	2.720	-	-	0	0	-	2.720	2.650	2.720	-	-	0	-	0.00%
2021-01-22	2.720	2.650	-	-	-	0	0	-	2.720	2.650	-	-	-	0	-	0.00%
2021-01-21	2.720	2.680	-	-	-	6,000	16,320	2.7200	2.720	2.680	-	-	-	6,000	2.7200	0.00%
2021-01-20	2.720	2.720	-	-	-	0	0	-	2.720	2.720	-	-	-	0	-	0.00%
2021-01-19	2.720	2.680	-	-	-	0	0	-	2.720	2.680	-	-	-	0	-	0.00%
2021-01-18	2.720	2.690	-	-	-	0	0	-	2.720	2.690	-	-	-	0	-	0.00%
2021-01-15	2.720	2.720	-	2.720	2.780	9,000	25,050	2.7833	2.720	2.720	-	2.720	2.780	9,000	2.7833	-2.51%
2021-01-14	2.790	2.510	-	-	-	0	0	-	2.790	2.510	-	-	-	0	-	0.00%
2021-01-13	2.790	2.510	-	-	-	0	0	-	2.790	2.510	-	-	-	0	-	0.00%
2021-01-12	2.790	2.510	4.520	-	-	0	0	-	2.790	2.510	4.520	-	-	0	-	0.00%
2021-01-11	2.790	2.700	-	-	-	0	0	-	2.790	2.700	-	-	-	0	-	0.00%
2021-01-08	2.790	2.780	2.800	-	-	0	0	-	2.790	2.780	2.800	-	-	0	-	0.00%
2021-01-07	2.790	2.700	2.840	-	-	0	0	-	2.790	2.700	2.840	-	-	0	-	0.00%
2021-01-06	2.790	2.700	2.810	-	-	0	0	-	2.790	2.700	2.810	-	-	0	-	-0.71%
2021-01-05	2.810	2.700	2.840	-	-	0	0	-	2.810	2.700	2.840	-	-	0	-	0.00%
2021-01-04	2.810	2.700	2.840	-	-	0	0	-	2.810	2.700	2.840	-	-	0	-	-1.06%
2020-12-31	2.840	2.840	-	2.830	2.840	1,000	2,835	2.8350	2.840	2.840	-	2.830	2.840	1,000	2.8350	0.00%
2020-12-30	2.840	2.840	-	2.810	2.840	19,000	53,660	2.8242	2.840	2.840	-	2.810	2.840	19,000	2.8242	-0.35%
2020-12-29	2.850	2.800	-	2.800	2.850	5,500	15,650	2.8455	2.850	2.800	-	2.800	2.850	5,500	2.8455	0.00%
2020-12-28	2.850	2.840	3.000	2.850	2.850	3,000	8,550	2.8500	2.850	2.840	3.000	2.850	2.850	3,000	2.8500	-5.00%
2020-12-24	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2020-12-23	3.000	2.870	3.430	3.000	3.010	2,000	6,010	3.0050	3.000	2.870	3.430	3.000	3.010	2,000	3.0050	-12.54%
2020-12-22	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-21	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-18	3.430	3.010	3.430	-	-	0	0	-	3.430	3.010	3.430	-	-	0	-	0.00%
2020-12-17	3.430	3.010	3.450	-	-	0	0	-	3.430	3.010	3.450	-	-	0	-	0.00%
2020-12-16	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-15	3.430	3.200	3.440	-	-	0	0	-	3.430	3.200	3.440	-	-	0	-	0.00%
2020-12-14	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-11	3.430	3.040	3.460	-	-	0	0	-	3.430	3.040	3.460	-	-	0	-	0.00%
2020-12-10	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-09	3.430	3.020	3.460	-	-	0	0	-	3.430	3.020	3.460	-	-	0	-	0.00%
2020-12-08	3.430	3.020	3.460	-	-	0	0	-	3.430	3.020	3.460	-	-	0	-	0.00%
2020-12-07	3.430	3.010	3.460	-	-	0	0	-	3.430	3.010	3.460	-	-	0	-	0.00%
2020-12-04	3.430	3.020	-	-	-	0	0	-	3.430	3.020	-	-	-	0	-	0.00%
2020-12-03	3.430	3.010	3.430	-	-	0	0	-	3.430	3.010	3.430	-	-	0	-	0.00%
2020-12-02	3.430	3.010	3.650	-	-	0	0	-	3.430	3.010	3.650	-	-	0	-	0.00%
2020-12-01	3.430	-	3.430	-	-	0	0	-	3.430	-	3.430	-	-	0	-	0.00%
2020-11-30	3.430	3.010	-	-	-	0	0	-	3.430	3.010	-	-	-	0	-	0.00%
2020-11-27	3.430	3.020	3.430	-	-	0	0	-	3.430	3.020	3.430	-	-	0	-	0.00%
2020-11-26	3.430	3.040	3.430	3.450	3.460	1,000	3,455	3.4550	3.430	3.040	3.430	3.450	3.460	1,000	3.4550	-0.87%
2020-11-25	3.460	3.000	3.500	-	-	0	0	-	3.460	3.000	3.500	-	-	0	-	0.00%
2020-11-24	3.460	3.020	3.470	-	-	0	0	-	3.460	3.020	3.470	-	-	0	-	0.00%
2020-11-23	3.460	3.000	3.460	2.850	3.460	3,500	10,505	3.0014	3.460	3.000	3.460	2.850	3.460	3,500	3.0014	13.07%
2020-11-20	3.060	3.060	3.460	2.800	2.800	500	1,400	2.8000	3.060	3.060	3.460	2.800	2.800	500	2.8000	-4.38%
2020-11-19	3.200	3.100	3.460	3.020	3.200	1,000	3,110	3.1100	3.200	3.100	3.460	3.020	3.200	1,000	3.1100	0.00%
2020-11-18	3.200	3.060	3.550	3.020	3.200	59,500	182,815	3.0725	3.200	3.060	3.550	3.020	3.200	59,500	3.0725	2.56%
2020-11-17	3.120	3.120	3.500	3.010	3.320	2,000	6,485	3.2425	3.120	3.120	3.500	3.010	3.320	2,000	3.2425	-6.02%
2020-11-16	3.320	3.320	3.750	3.280	3.290	1,500	4,925	3.2833	3.320	3.320	3.750	3.280	3.290	1,500	3.2833	-4.05%
2020-11-13	3.460	3.420	3.700	3.260	3.460	11,500	39,200	3.4087	3.460	3.420	3.700	3.260	3.460	11,500	3.4087	-6.49%
2020-11-12	3.700	3.530	3.800	3.220	3.700	45,500	167,140	3.6734	3.700	3.530	3.800	3.220	3.700	45,500	3.6734	0.27%
2020-11-11	3.690	3.620	3.800	3.500	3.700	6,500	23,720	3.6492	3.690	3.620	3.800	3.500	3.700	6,500	3.6492	-2.89%
2020-11-10	3.800	3.400	3.800	3.460	4.280	9,000	34,445	3.8272	3.800	3.400	3.800	3.460	4.280	9,000	3.8272	1.60%
2020-11-09	3.740	3.650	4.000	3.460	4.280	19,000	69,425	3.6539	3.740	3.650	4.000	3.460	4.280	19,000	3.6539	-6.50%
2020-11-06	4.000	3.860	4.200	3.700	4.280	21,500	84,295	3.9207	4.000	3.860	4.200	3.700	4.280	21,500	3.9207	-8.05%
2020-11-05	4.350	3.980	4.370	3.560	4.600	117,000	485,430	4.1490	4.350	3.980	4.370	3.560	4.600	117,000	4.1490	-5.43%
2020-11-04	4.600	4.600	-	4.500	4.500	500	2,250	4.5000	4.600	4.600	-	4.500	4.500	500	4.5000	2.22%
2020-11-03	4.500	4.400	4.740	-	-	0	0	-	4.500	4.400	4.740	-	-	0	-	0.00%
2020-11-02	4.500	4.400	4.740	-	-	0	0	-	4.500	4.400	4.740	-	-	0	-	0.00%
2020-10-30	4.500	4.400	4.740	-	-	0	0	-	4.500	4.400	4.740	-	-	0	-	0.00%
2020-10-29	4.500	4.400	4.740	-	-	0	0	-	4.500	4.400	4.740	-	-	0	-	0.00%
2020-10-28	4.500	4.500	-	-	-	0	0	-	4.500	4.500	-	-	-	0	-	2.27%
2020-10-27	4.400	4.400	4.840	4.400	4.500	1,500	6,700	4.4667	4.400	4.400	4.840	4.400	4.500	1,500	4.4667	-4.35%
2020-10-23	4.600	4.470	4.840	-	-	0	0	-	4.600	4.470	4.840	-	-	0	-	0.00%
2020-10-22	4.600	4.600	4.700	4.600	5.010	10,500	50,880	4.8457	4.600	4.600	4.700	4.600	5.010	10,500	4.8457	-13.21%
2020-10-21	5.300	5.010	5.500	-	-	0	0	-	5.300	5.010	5.500	-	-	0	-	0.00%
2020-10-20	5.300	5.020	5.300	-	-	0	0	-	5.300	5.020	5.300	-	-	0	-	-3.64%
2020-10-19	5.500	5.010	5.500	-	-	0	0	-	5.500	5.010	5.500	-	-	0	-	0.00%
2020-10-16	5.500	5.100	5.500	-	-	0	0	-	5.500	5.100	5.500	-	-	0	-	-3.51%
2020-10-15	5.700	5.200	5.740	-	-	0	0	-	5.700	5.200	5.740	-	-	0	-	0.00%
2020-10-14	5.700	5.010	5.700	-	-	0	0	-	5.700	5.010	5.700	-	-	0	-	-0.70%
2020-10-12	5.740	5.010	5.740	-	-	0	0	-	5.740	5.010	5.740	-	-	0	-	0.00%
2020-10-09	5.740	5.010	5.930	-	-	0	0	-	5.740	5.010	5.930	-	-	0	-	0.00%
2020-10-08	5.740	5.010	5.740	-	-	0	0	-	5.740	5.010	5.740	-	-	0	-	0.00%
2020-10-07	5.740	5.150	5.750	5.740	5.950	28,500	163,905	5.7511	5.740	5.150	5.750	5.740	5.950	28,500	5.7511	-3.53%
2020-10-06	5.950	5.150	5.950	6.000	6.000	120,000	720,000	6.0000	5.950	5.150	5.950	6.000	6.000	120,000	6.0000	6.82%
2020-10-05	5.570	5.150	5.700	5.010	5.570	1,000	5,290	5.2900	5.570	5.150	5.700	5.010	5.570	1,000	5.2900	-3.97%
2020-09-30	5.800	-	5.800	-	-	0	0	-	5.800	-	5.800	-	-	0	-	0.00%
2020-09-29	5.800	4.850	5.800	-	-	0	0	-	5.800	4.850	5.800	-	-	0	-	-0.85%
2020-09-28	5.850	-	5.850	-	-	0	0	-	5.850	-	5.850	-	-	0	-	0.00%
2020-09-25	5.850	4.650	5.900	5.850	5.850	99,500	582,075	5.8500	5.850	4.650	5.900	5.850	5.850	99,500	5.8500	2.81%
2020-09-24	5.690	4.600	5.690	-	-	0	0	-	5.690	4.600	5.690	-	-	0	-	-0.18%
2020-09-23	5.700	4.700	5.700	-	-	0	0	-	5.700	4.700	5.700	-	-	0	-	0.00%
2020-09-22	5.700	4.600	5.900	-	-	0	0	-	5.700	4.600	5.900	-	-	0	-	0.00%
2020-09-21	5.700	4.650	5.700	-	-	0	0	-	5.700	4.650	5.700	-	-	0	-	0.00%
2020-09-18	5.700	4.800	5.700	-	-	0	0	-	5.700	4.800	5.700	-	-	0	-	0.00%
2020-09-17	5.700	4.600	5.700	-	-	0	0	-	5.700	4.600	5.700	-	-	0	-	0.00%
2020-09-16	5.700	4.600	5.700	5.790	5.790	10,000	57,900	5.7900	5.700	4.600	5.700	5.790	5.790	10,000	5.7900	-1.72%
2020-09-15	5.800	4.750	5.800	-	-	0	0	-	5.800	4.750	5.800	-	-	0	-	0.00%
2020-09-14	5.800	4.600	5.800	-	-	0	0	-	5.800	4.600	5.800	-	-	0	-	0.00%
2020-09-11	5.800	5.050	5.950	-	-	0	0	-	5.800	5.050	5.950	-	-	0	-	0.00%
2020-09-10	5.800	5.050	5.800	5.800	5.800	46,000	268,000	5.8261	5.800	5.050	5.800	5.800	5.800	46,000	5.8261	-2.52%
2020-09-09	5.950	5.050	6.000	-	-	0	0	-	5.950	5.050	6.000	-	-	0	-	0.00%
2020-09-08	5.950	5.320	5.950	-	-	0	0	-	5.950	5.320	5.950	-	-	0	-	-0.83%
2020-09-07	6.000	5.150	6.000	6.000	6.000	62,000	372,000	6.0000	6.000	5.150	6.000	6.000	6.000	62,000	6.0000	-0.66%
2020-09-04	6.040	4.800	6.040	5.570	6.050	62,000	371,740	5.9958	6.040	4.800	6.040	5.570	6.050	62,000	5.9958	13.32%
2020-09-03	5.330	4.750	5.570	-	-	0	0	-	5.330	4.750	5.570	-	-	0	-	0.00%
2020-09-02	5.330	5.010	-	5.330	5.330	500	2,665	5.3300	5.330	5.010	-	5.330	5.330	500	5.3300	-8.10%
2020-09-01	5.800	5.350	6.000	5.790	5.800	38,500	222,920	5.7901	5.800	5.350	6.000	5.790	5.800	38,500	5.7901	0.00%
2020-08-31	5.800	5.450	5.800	-	-	0	0	-	5.800	5.450	5.800	-	-	0	-	-1.69%
2020-08-28	5.900	5.330	5.900	5.900	5.900	50,000	295,000	5.9000	5.900	5.330	5.900	5.900	5.900	50,000	5.9000	-0.84%
2020-08-27	5.950	5.400	6.000	5.950	5.950	40,000	238,000	5.9500	5.950	5.400	6.000	5.950	5.950	40,000	5.9500	0.00%
2020-08-26	5.950	5.350	5.990	5.950	5.950	50,000	297,500	5.9500	5.950	5.350	5.990	5.950	5.950	50,000	5.9500	2.59%
2020-08-25	5.800	5.330	5.800	-	-	0	0	-	5.800	5.330	5.800	-	-	0	-	0.00%
2020-08-24	5.800	5.350	5.800	-	-	0	0	-	5.800	5.350	5.800	-	-	0	-	-1.69%
2020-08-21	5.900	5.500	5.900	5.790	5.950	55,000	326,430	5.9351	5.900	5.500	5.900	5.790	5.950	55,000	5.9351	8.86%
2020-08-20	5.420	5.420	5.700	5.420	6.550	110,500	661,345	5.9850	5.420	5.420	5.700	5.420	6.550	110,500	5.9850	-17.75%
2020-08-19	6.590	-	6.590	6.590	6.590	20,000	131,800	6.5900	6.590	-	6.590	6.590	6.590	20,000	6.5900	1.38%
2020-08-18	6.500	4.650	6.500	-	-	0	0	-	6.500	4.650	6.500	-	-	0	-	0.00%
2020-08-17	6.500	4.800	6.500	-	-	0	0	-	6.500	4.800	6.500	-	-	0	-	0.00%
2020-08-14	6.500	4.620	6.500	-	-	0	0	-	6.500	4.620	6.500	-	-	0	-	-0.31%
2020-08-13	6.520	5.010	6.520	6.520	6.520	500	3,260	6.5200	6.520	5.010	6.520	6.520	6.520	500	6.5200	23.02%
2020-08-12	5.300	4.650	5.300	-	-	0	0	-	5.300	4.650	5.300	-	-	0	-	0.00%
2020-08-11	5.300	4.670	5.300	5.330	5.330	1,000	5,330	5.3300	5.300	4.670	5.300	5.330	5.330	1,000	5.3300	0.38%
2020-08-10	5.280	4.600	5.330	-	-	0	0	-	5.280	4.600	5.330	-	-	0	-	0.00%
2020-08-07	5.280	4.600	5.330	-	-	0	0	-	5.280	4.600	5.330	-	-	0	-	0.00%
2020-08-06	5.280	4.600	5.330	-	-	0	0	-	5.280	4.600	5.330	-	-	0	-	0.00%
2020-08-05	5.280	4.600	5.330	-	-	0	0	-	5.280	4.600	5.330	-	-	0	-	0.00%
2020-08-04	5.280	4.700	5.330	-	-	0	0	-	5.280	4.700	5.330	-	-	0	-	0.00%
2020-08-03	5.280	4.620	5.280	-	-	0	0	-	5.280	4.620	5.280	-	-	0	-	0.00%
2020-07-31	5.280	4.670	5.280	-	-	0	0	-	5.280	4.670	5.280	-	-	0	-	-0.38%
2020-07-30	5.300	4.620	5.330	-	-	0	0	-	5.300	4.620	5.330	-	-	0	-	0.00%
2020-07-29	5.300	4.600	5.300	-	-	0	0	-	5.300	4.600	5.300	-	-	0	-	0.00%
2020-07-28	5.300	4.650	5.300	-	-	0	0	-	5.300	4.650	5.300	-	-	0	-	0.00%
2020-07-27	5.300	4.650	5.300	-	-	0	0	-	5.300	4.650	5.300	-	-	0	-	-0.56%
2020-07-24	5.330	4.600	5.330	-	-	0	0	-	5.330	4.600	5.330	-	-	0	-	0.00%
2020-07-23	5.330	4.650	5.330	-	-	0	0	-	5.330	4.650	5.330	-	-	0	-	-0.19%
2020-07-22	5.340	4.600	5.340	-	-	0	0	-	5.340	4.600	5.340	-	-	0	-	0.00%
2020-07-21	5.340	4.600	5.340	-	-	0	0	-	5.340	4.600	5.340	-	-	0	-	0.00%
2020-07-20	5.340	4.600	5.340	-	-	0	0	-	5.340	4.600	5.340	-	-	0	-	0.00%
2020-07-17	5.340	4.650	5.340	-	-	0	0	-	5.340	4.650	5.340	-	-	0	-	0.00%
2020-07-16	5.340	4.600	5.340	5.370	5.370	500	2,685	5.3700	5.340	4.600	5.340	5.370	5.370	500	5.3700	-0.56%
2020-07-15	5.370	4.750	5.370	-	-	0	0	-	5.370	4.750	5.370	-	-	0	-	-0.19%
2020-07-14	5.380	4.680	5.380	-	-	0	0	-	5.380	4.680	5.380	-	-	0	-	-0.37%
2020-07-13	5.400	4.600	6.500	-	-	0	0	-	5.400	4.600	6.500	-	-	0	-	0.00%
2020-07-10	5.400	4.600	5.400	-	-	0	0	-	5.400	4.600	5.400	-	-	0	-	0.00%
2020-07-09	5.400	5.050	5.400	-	-	0	0	-	5.400	5.050	5.400	-	-	0	-	0.00%
2020-07-08	5.400	4.600	6.500	5.200	5.400	2,000	10,600	5.3000	5.400	4.600	6.500	5.200	5.400	2,000	5.3000	8.00%
2020-07-07	5.000	4.800	6.520	-	-	0	0	-	5.000	4.800	6.520	-	-	0	-	0.00%
2020-07-06	5.000	4.600	6.500	-	-	0	0	-	5.000	4.600	6.500	-	-	0	-	0.00%
2020-07-03	5.000	4.600	6.000	-	-	0	0	-	5.000	4.600	6.000	-	-	0	-	0.00%
2020-07-02	5.000	4.600	6.500	5.000	5.000	500	2,500	5.0000	5.000	4.600	6.500	5.000	5.000	500	5.0000	-3.85%
2020-06-30	5.200	4.600	6.500	-	-	0	0	-	5.200	4.600	6.500	-	-	0	-	0.00%
2020-06-29	5.200	4.600	5.200	-	-	0	0	-	5.200	4.600	5.200	-	-	0	-	-0.38%
2020-06-26	5.220	4.620	5.220	-	-	0	0	-	5.220	4.620	5.220	-	-	0	-	0.00%
2020-06-24	5.220	4.780	6.220	-	-	0	0	-	5.220	4.780	6.220	-	-	0	-	0.00%
2020-06-23	5.220	4.600	6.220	-	-	0	0	-	5.220	4.600	6.220	-	-	0	-	0.00%
2020-06-22	5.220	4.850	5.400	-	-	0	0	-	5.220	4.850	5.400	-	-	0	-	0.00%
2020-06-19	5.220	4.700	5.230	5.220	5.220	27,000	140,940	5.2200	5.220	4.700	5.230	5.220	5.220	27,000	5.2200	-0.19%
2020-06-18	5.230	4.750	5.230	-	-	0	0	-	5.230	4.750	5.230	-	-	0	-	0.00%
2020-06-17	5.230	5.030	5.230	-	-	0	0	-	5.230	5.030	5.230	-	-	0	-	-4.74%
2020-06-16	5.490	4.750	6.500	5.490	5.490	2,000	10,980	5.4900	5.490	4.750	6.500	5.490	5.490	2,000	5.4900	3.78%
2020-06-15	5.290	4.800	5.290	-	-	0	0	-	5.290	4.800	5.290	-	-	0	-	0.00%
2020-06-12	5.290	4.700	5.290	-	-	0	0	-	5.290	4.700	5.290	-	-	0	-	0.00%
2020-06-11	5.290	4.800	5.290	-	-	0	0	-	5.290	4.800	5.290	-	-	0	-	0.00%
2020-06-10	5.290	4.600	6.500	-	-	0	0	-	5.290	4.600	6.500	-	-	0	-	0.00%
2020-06-09	5.290	4.700	5.290	-	-	0	0	-	5.290	4.700	5.290	-	-	0	-	-2.76%
2020-06-08	5.440	5.350	5.440	5.410	5.440	5,000	27,110	5.4220	5.440	5.350	5.440	5.410	5.440	5,000	5.4220	0.74%
2020-06-05	5.400	4.900	6.490	-	-	0	0	-	5.400	4.900	6.490	-	-	0	-	0.00%
2020-06-04	5.400	4.780	5.400	-	-	0	0	-	5.400	4.780	5.400	-	-	0	-	0.00%
2020-06-03	5.400	4.760	5.400	5.400	5.400	1,000	5,400	5.4000	5.400	4.760	5.400	5.400	5.400	1,000	5.4000	-3.57%
2020-06-02	5.600	4.600	6.500	-	-	0	0	-	5.600	4.600	6.500	-	-	0	-	0.00%
2020-06-01	5.600	4.800	6.500	-	-	0	0	-	5.600	4.800	6.500	-	-	0	-	0.00%
2020-05-29	5.600	4.700	6.380	-	-	0	0	-	5.600	4.700	6.380	-	-	0	-	0.00%
2020-05-28	5.600	4.600	5.800	-	-	0	0	-	5.600	4.600	5.800	-	-	0	-	0.00%
2020-05-27	5.600	4.600	5.700	-	-	0	0	-	5.600	4.600	5.700	-	-	0	-	0.00%
2020-05-26	5.600	4.600	6.520	-	-	0	0	-	5.600	4.600	6.520	-	-	0	-	0.00%
2020-05-25	5.600	4.600	5.600	-	-	0	0	-	5.600	4.600	5.600	-	-	0	-	0.00%
2020-05-22	5.600	4.600	6.520	-	-	0	0	-	5.600	4.600	6.520	-	-	0	-	0.00%
2020-05-21	5.600	5.530	6.520	-	-	0	0	-	5.600	5.530	6.520	-	-	0	-	1.82%
2020-05-20	5.500	5.500	6.520	-	-	0	0	-	5.500	5.500	6.520	-	-	0	-	0.00%
2020-05-19	5.500	4.720	6.510	5.500	5.500	100,000	550,000	5.5000	5.500	4.720	6.510	5.500	5.500	100,000	5.5000	0.00%
2020-05-18	5.500	4.640	5.500	-	-	0	0	-	5.500	4.640	5.500	-	-	0	-	-1.79%
2020-05-15	5.600	4.670	6.520	-	-	0	0	-	5.600	4.670	6.520	-	-	0	-	0.00%
2020-05-14	5.600	4.620	6.520	-	-	0	0	-	5.600	4.620	6.520	-	-	0	-	0.00%
2020-05-13	5.600	4.600	6.520	-	-	0	0	-	5.600	4.600	6.520	-	-	0	-	0.00%
2020-05-12	5.600	4.700	6.200	-	-	0	0	-	5.600	4.700	6.200	-	-	0	-	0.00%
2020-05-11	5.600	5.050	5.600	-	-	0	0	-	5.600	5.050	5.600	-	-	0	-	0.00%
2020-05-08	5.600	5.430	5.600	5.600	5.800	2,000	11,400	5.7000	5.600	5.430	5.600	5.600	5.800	2,000	5.7000	-6.67%
2020-05-07	6.000	5.050	6.000	-	-	0	0	-	6.000	5.050	6.000	-	-	0	-	-2.60%
2020-05-06	6.160	5.530	6.180	-	-	0	0	-	6.160	5.530	6.180	-	-	0	-	0.00%
2020-05-05	6.160	5.400	6.160	-	-	0	0	-	6.160	5.400	6.160	-	-	0	-	-0.65%
2020-05-04	6.200	5.550	6.200	-	-	0	0	-	6.200	5.550	6.200	-	-	0	-	0.00%
2020-04-29	6.200	5.400	6.200	-	-	0	0	-	6.200	5.400	6.200	-	-	0	-	0.00%
2020-04-28	6.200	5.480	6.350	6.200	6.200	1,000	6,200	6.2000	6.200	5.480	6.350	6.200	6.200	1,000	6.2000	-3.73%
2020-04-27	6.440	5.010	6.440	-	-	15,000	86,625	5.7750	6.440	5.010	6.440	-	-	15,000	5.7750	-0.16%
2020-04-24	6.450	5.300	6.450	-	-	0	0	-	6.450	5.300	6.450	-	-	0	-	-0.62%
2020-04-23	6.490	4.780	6.490	6.400	6.490	12,000	77,700	6.4750	6.490	4.780	6.490	6.400	6.490	12,000	6.4750	1.41%
2020-04-22	6.400	4.750	6.400	-	-	0	0	-	6.400	4.750	6.400	-	-	0	-	-1.54%
2020-04-21	6.500	4.780	6.500	6.500	6.500	10,000	65,000	6.5000	6.500	4.780	6.500	6.500	6.500	10,000	6.5000	4.84%
2020-04-20	6.200	4.600	6.510	6.200	6.200	48,000	297,600	6.2000	6.200	4.600	6.510	6.200	6.200	48,000	6.2000	0.00%
2020-04-17	6.200	5.050	6.200	-	-	0	0	-	6.200	5.050	6.200	-	-	0	-	0.00%
2020-04-16	6.200	5.250	6.300	6.200	6.200	2,000	12,400	6.2000	6.200	5.250	6.300	6.200	6.200	2,000	6.2000	0.00%
2020-04-15	6.200	6.030	6.200	6.150	6.350	10,000	62,350	6.2350	6.200	6.030	6.200	6.150	6.350	10,000	6.2350	0.32%
2020-04-14	6.180	6.000	6.400	5.650	6.180	114,000	682,935	5.9907	6.180	6.000	6.400	5.650	6.180	114,000	5.9907	4.75%
2020-04-09	5.900	5.400	6.190	4.600	5.900	36,000	181,440	5.0400	5.900	5.400	6.190	4.600	5.900	36,000	5.0400	5.36%
2020-04-08	5.600	5.050	5.650	5.600	5.750	10,000	57,100	5.7100	5.600	5.050	5.650	5.600	5.750	10,000	5.7100	-1.41%
2020-04-07	5.680	5.100	5.700	-	-	0	0	-	5.680	5.100	5.700	-	-	0	-	-0.87%
2020-04-06	5.730	5.200	5.750	-	-	0	0	-	5.730	5.200	5.750	-	-	0	-	-2.39%
2020-04-03	5.870	5.360	6.150	-	-	0	0	-	5.870	5.360	6.150	-	-	0	-	0.00%
2020-04-02	5.870	5.050	5.900	-	-	0	0	-	5.870	5.050	5.900	-	-	0	-	0.00%
2020-04-01	5.870	5.650	5.880	-	-	0	0	-	5.870	5.650	5.880	-	-	0	-	0.00%
2020-03-31	5.870	5.650	5.870	5.800	5.920	1,000	5,860	5.8600	5.870	5.650	5.870	5.800	5.920	1,000	5.8600	-1.34%
2020-03-30	5.950	5.700	5.950	5.300	6.520	21,500	125,400	5.8326	5.950	5.700	5.950	5.300	6.520	21,500	5.8326	-12.88%
2020-03-27	6.830	6.400	6.830	-	-	0	0	-	6.830	6.400	6.830	-	-	0	-	0.00%
2020-03-26	6.830	6.500	6.830	6.980	6.980	10,000	69,800	6.9800	6.830	6.500	6.830	6.980	6.980	10,000	6.9800	-0.73%
2020-03-25	6.880	6.400	6.880	7.000	7.380	49,500	361,850	7.3101	6.880	6.400	6.880	7.000	7.380	49,500	7.3101	-0.29%
2020-03-24	6.900	6.200	7.000	-	-	0	0	-	6.900	6.200	7.000	-	-	0	-	0.00%
2020-03-23	6.900	6.700	6.990	6.900	7.150	32,000	225,930	7.0603	6.900	6.700	6.990	6.900	7.150	32,000	7.0603	-1.43%
2020-03-20	7.000	6.950	7.000	6.950	7.300	39,000	282,900	7.2538	7.000	6.950	7.000	6.950	7.300	39,000	7.2538	1.45%
2020-03-19	6.900	6.500	6.900	6.870	7.000	50,500	351,010	6.9507	6.900	6.500	6.900	6.870	7.000	50,500	6.9507	-1.43%
2020-03-18	7.000	6.220	7.000	7.000	7.400	45,000	323,920	7.1982	7.000	6.220	7.000	7.000	7.400	45,000	7.1982	-2.37%
2020-03-17	7.170	6.640	7.180	7.150	7.290	43,000	311,105	7.2350	7.170	6.640	7.180	7.150	7.290	43,000	7.2350	-0.28%
2020-03-16	7.190	6.500	7.200	7.150	7.400	42,000	305,780	7.2805	7.190	6.500	7.200	7.150	7.400	42,000	7.2805	-1.10%
2020-03-13	7.270	6.300	7.280	7.090	7.480	43,000	312,470	7.2667	7.270	6.300	7.280	7.090	7.480	43,000	7.2667	1.11%
2020-03-12	7.190	6.800	7.190	7.190	7.520	41,000	303,900	7.4122	7.190	6.800	7.190	7.190	7.520	41,000	7.4122	-3.75%
2020-03-11	7.470	6.800	7.480	7.350	7.550	40,000	299,320	7.4830	7.470	6.800	7.480	7.350	7.550	40,000	7.4830	2.19%
2020-03-10	7.310	6.800	7.320	7.260	7.600	44,000	325,375	7.3949	7.310	6.800	7.320	7.260	7.600	44,000	7.3949	-1.22%
2020-03-09	7.400	7.150	7.410	7.300	7.610	66,000	493,190	7.4726	7.400	7.150	7.410	7.300	7.610	66,000	7.4726	-0.40%
2020-03-06	7.430	7.070	7.440	7.430	7.500	42,000	313,615	7.4670	7.430	7.070	7.440	7.430	7.500	42,000	7.4670	0.13%
2020-03-05	7.420	6.800	7.450	7.340	7.490	40,500	302,445	7.4678	7.420	6.800	7.450	7.340	7.490	40,500	7.4678	-0.93%
2020-03-04	7.490	7.370	7.500	7.390	7.520	73,000	544,275	7.4558	7.490	7.370	7.500	7.390	7.520	73,000	7.4558	1.35%
2020-03-03	7.390	6.750	7.400	7.350	7.500	45,000	334,960	7.4436	7.390	6.750	7.400	7.350	7.500	45,000	7.4436	1.23%
2020-03-02	7.300	7.020	7.300	7.050	7.450	43,000	315,670	7.3412	7.300	7.020	7.300	7.050	7.450	43,000	7.3412	3.99%
2020-02-28	7.020	6.800	7.020	7.010	7.190	43,000	305,830	7.1123	7.020	6.800	7.020	7.010	7.190	43,000	7.1123	-2.09%
2020-02-27	7.170	6.640	7.170	7.130	7.190	43,500	312,115	7.1751	7.170	6.640	7.170	7.130	7.190	43,500	7.1751	0.00%
2020-02-26	7.170	6.910	7.180	6.900	7.190	55,000	388,855	7.0701	7.170	6.910	7.180	6.900	7.190	55,000	7.0701	0.28%
2020-02-25	7.150	6.850	7.150	6.990	7.200	69,500	493,360	7.0987	7.150	6.850	7.150	6.990	7.200	69,500	7.0987	1.42%
2020-02-24	7.050	6.700	7.050	7.000	7.050	53,500	376,510	7.0376	7.050	6.700	7.050	7.000	7.050	53,500	7.0376	0.14%
2020-02-21	7.040	6.760	7.050	6.950	7.080	45,000	317,145	7.0477	7.040	6.760	7.050	6.950	7.080	45,000	7.0477	-0.42%
2020-02-20	7.070	6.830	7.080	7.020	7.090	42,500	300,310	7.0661	7.070	6.830	7.080	7.020	7.090	42,500	7.0661	0.00%
2020-02-19	7.070	6.700	7.080	7.000	7.090	44,500	314,690	7.0717	7.070	6.700	7.080	7.000	7.090	44,500	7.0717	0.43%
2020-02-18	7.040	6.750	7.050	7.010	7.090	45,000	317,755	7.0612	7.040	6.750	7.050	7.010	7.090	45,000	7.0612	-0.71%
2020-02-17	7.090	6.480	7.100	7.030	7.090	43,000	304,455	7.0803	7.090	6.480	7.100	7.030	7.090	43,000	7.0803	0.14%
2020-02-14	7.080	6.230	7.090	7.080	7.190	42,000	299,100	7.1214	7.080	6.230	7.090	7.080	7.190	42,000	7.1214	-1.12%
2020-02-13	7.160	6.800	7.170	6.930	7.390	43,500	313,020	7.1959	7.160	6.800	7.170	6.930	7.390	43,500	7.1959	0.99%
2020-02-12	7.090	6.880	7.100	6.730	7.140	43,500	308,035	7.0813	7.090	6.880	7.100	6.730	7.140	43,500	7.0813	-0.28%
2020-02-11	7.110	6.510	7.120	6.930	7.180	42,500	302,640	7.1209	7.110	6.510	7.120	6.930	7.180	42,500	7.1209	1.14%
2020-02-10	7.030	6.600	7.040	6.780	7.150	43,000	304,500	7.0814	7.030	6.600	7.040	6.780	7.150	43,000	7.0814	-1.82%
2020-02-07	7.160	6.950	7.170	7.000	7.250	42,500	304,465	7.1639	7.160	6.950	7.170	7.000	7.250	42,500	7.1639	-0.28%
2020-02-06	7.180	6.700	7.190	7.100	7.200	42,500	305,150	7.1800	7.180	6.700	7.190	7.100	7.200	42,500	7.1800	1.27%
2020-02-05	7.090	6.700	7.100	7.090	7.250	39,000	278,180	7.1328	7.090	6.700	7.100	7.090	7.250	39,000	7.1328	0.14%
2020-02-04	7.080	6.800	7.090	6.900	7.080	45,500	319,580	7.0237	7.080	6.800	7.090	6.900	7.080	45,500	7.0237	3.51%
2020-02-03	6.840	6.700	6.850	6.220	6.840	29,000	196,320	6.7697	6.840	6.700	6.850	6.220	6.840	29,000	6.7697	-0.15%
2020-01-31	6.850	6.750	6.850	6.840	7.290	57,000	398,400	6.9895	6.850	6.750	6.850	6.840	7.290	57,000	6.9895	-5.91%
2020-01-30	7.280	7.200	7.290	7.230	7.290	33,000	240,500	7.2879	7.280	7.200	7.290	7.230	7.290	33,000	7.2879	0.69%
2020-01-29	7.230	7.200	7.240	7.230	7.300	27,500	200,015	7.2733	7.230	7.200	7.240	7.230	7.300	27,500	7.2733	-1.09%
2020-01-24	7.310	7.240	7.320	7.300	7.320	20,500	149,845	7.3095	7.310	7.240	7.320	7.300	7.320	20,500	7.3095	0.55%
2020-01-23	7.270	7.190	7.280	7.210	7.350	21,000	152,795	7.2760	7.270	7.190	7.280	7.210	7.350	21,000	7.2760	-1.62%
2020-01-22	7.390	7.280	7.400	7.320	7.400	14,000	102,965	7.3546	7.390	7.280	7.400	7.320	7.400	14,000	7.3546	1.09%
2020-01-21	7.310	7.230	7.320	7.260	7.320	12,000	87,585	7.2988	7.310	7.230	7.320	7.260	7.320	12,000	7.2988	-1.22%
2020-01-20	7.400	7.150	7.480	7.280	7.400	7,500	54,935	7.3247	7.400	7.150	7.480	7.280	7.400	7,500	7.3247	0.00%
2020-01-17	7.400	7.320	7.410	7.400	7.400	5,500	40,700	7.4000	7.400	7.320	7.410	7.400	7.400	5,500	7.4000	0.00%
2020-01-16	7.400	7.270	7.400	7.250	7.400	10,500	76,620	7.2971	7.400	7.270	7.400	7.250	7.400	10,500	7.2971	1.37%
2020-01-15	7.300	7.100	7.320	7.150	7.330	10,000	73,040	7.3040	7.300	7.100	7.320	7.150	7.330	10,000	7.3040	-0.27%
2020-01-14	7.320	7.300	7.480	7.320	7.340	8,500	63,205	7.4359	7.320	7.300	7.480	7.320	7.340	8,500	7.4359	0.27%
2020-01-13	7.300	7.280	7.480	7.290	7.320	4,500	32,845	7.2989	7.300	7.280	7.480	7.290	7.320	4,500	7.2989	0.27%
2020-01-10	7.280	7.250	7.310	7.280	7.400	3,500	25,610	7.3171	7.280	7.250	7.310	7.280	7.400	3,500	7.3171	-1.62%
2020-01-09	7.400	7.300	7.500	7.300	7.400	9,000	65,900	7.3222	7.400	7.300	7.500	7.300	7.400	9,000	7.3222	0.00%
2020-01-08	7.400	7.300	7.490	7.400	7.400	2,000	14,800	7.4000	7.400	7.300	7.490	7.400	7.400	2,000	7.4000	0.00%
2020-01-07	7.400	7.300	7.480	7.180	7.550	14,000	103,510	7.3936	7.400	7.300	7.480	7.180	7.550	14,000	7.3936	-0.40%
2020-01-06	7.430	7.420	7.500	7.430	7.540	3,500	26,115	7.4614	7.430	7.420	7.500	7.430	7.540	3,500	7.4614	0.41%
2020-01-03	7.400	7.450	7.740	7.400	7.460	10,000	78,990	7.8990	7.400	7.450	7.740	7.400	7.460	10,000	7.8990	-2.63%
2020-01-02	7.600	7.430	7.700	7.600	7.600	8,000	59,840	7.4800	7.600	7.430	7.700	7.600	7.600	8,000	7.4800	-1.30%
2019-12-31	7.700	7.360	7.700	7.380	7.700	6,000	44,950	7.4917	7.700	7.360	7.700	7.380	7.700	6,000	7.4917	5.34%
2019-12-30	7.310	7.280	7.310	7.310	7.400	3,500	25,750	7.3571	7.310	7.280	7.310	7.310	7.400	3,500	7.3571	-2.01%
2019-12-27	7.460	7.250	7.460	7.430	7.460	2,500	18,625	7.4500	7.460	7.250	7.460	7.430	7.460	2,500	7.4500	0.00%
2019-12-24	7.460	7.200	7.500	7.460	7.460	1,500	11,190	7.4600	7.460	7.200	7.500	7.460	7.460	1,500	7.4600	-0.53%
2019-12-23	7.500	7.400	7.500	7.500	7.500	3,000	22,500	7.5000	7.500	7.400	7.500	7.500	7.500	3,000	7.5000	0.00%
2019-12-20	7.500	7.350	7.740	7.500	7.500	2,000	15,000	7.5000	7.500	7.350	7.740	7.500	7.500	2,000	7.5000	0.00%
2019-12-19	7.500	7.400	7.500	7.400	7.500	13,000	97,215	7.4781	7.500	7.400	7.500	7.400	7.500	13,000	7.4781	1.35%
2019-12-18	7.400	7.370	7.420	7.400	7.500	2,500	18,580	7.4320	7.400	7.370	7.420	7.400	7.500	2,500	7.4320	-0.40%
2019-12-17	7.430	7.250	7.440	7.240	7.430	7,000	51,430	7.3471	7.430	7.250	7.440	7.240	7.430	7,000	7.3471	3.19%
2019-12-16	7.200	7.170	7.300	7.180	7.350	12,000	87,110	7.2592	7.200	7.170	7.300	7.180	7.350	12,000	7.2592	0.00%
2019-12-13	7.200	7.140	7.200	7.160	7.250	15,500	111,595	7.1997	7.200	7.140	7.200	7.160	7.250	15,500	7.1997	3.75%
2019-12-12	6.940	6.920	7.100	6.920	6.950	3,500	24,270	6.9343	6.940	6.920	7.100	6.920	6.950	3,500	6.9343	0.58%
2019-12-11	6.900	6.800	6.990	6.900	6.990	7,500	52,150	6.9533	6.900	6.800	6.990	6.900	6.990	7,500	6.9533	4.23%
2019-12-10	6.620	6.620	6.990	6.620	7.020	6,000	40,825	6.8042	6.620	6.620	6.990	6.620	7.020	6,000	6.8042	-1.93%
2019-12-09	6.750	6.600	6.750	6.300	6.780	50,500	335,140	6.6364	6.750	6.600	6.750	6.300	6.780	50,500	6.6364	11.94%
2019-12-06	6.030	6.030	6.250	6.000	6.300	49,000	307,360	6.2727	6.030	6.030	6.250	6.000	6.300	49,000	6.2727	7.10%
2019-12-05	5.630	5.630	6.300	-	-	8,000	44,760	5.5950	5.630	5.630	6.300	-	-	8,000	5.5950	-2.09%
2019-12-04	5.750	5.520	5.800	5.750	6.200	7,500	44,240	5.8987	5.750	5.520	5.800	5.750	6.200	7,500	5.8987	0.88%
2019-12-03	5.700	5.560	6.520	5.560	5.800	1,500	8,530	5.6867	5.700	5.560	6.520	5.560	5.800	1,500	5.6867	0.88%
2019-12-02	5.650	5.650	5.950	5.650	5.960	10,000	58,440	5.8440	5.650	5.650	5.950	5.650	5.960	10,000	5.8440	-6.46%
2019-11-29	6.040	5.500	6.040	-	-	0	0	-	6.040	5.500	6.040	-	-	0	-	-0.17%
2019-11-28	6.050	5.600	6.050	6.050	6.050	2,000	12,100	6.0500	6.050	5.600	6.050	6.050	6.050	2,000	6.0500	0.83%
2019-11-27	6.000	5.450	6.200	-	-	0	0	-	6.000	5.450	6.200	-	-	0	-	0.00%
2019-11-26	6.000	5.700	6.000	6.010	6.010	500	3,005	6.0100	6.000	5.700	6.000	6.010	6.010	500	6.0100	0.00%
2019-11-25	6.000	5.480	6.900	-	-	0	0	-	6.000	5.480	6.900	-	-	0	-	0.00%
2019-11-22	6.000	6.000	6.300	6.000	6.510	5,500	34,960	6.3564	6.000	6.000	6.300	6.000	6.510	5,500	6.3564	-6.25%
2019-11-21	6.400	6.280	6.750	6.260	6.470	3,500	22,400	6.4000	6.400	6.280	6.750	6.260	6.470	3,500	6.4000	-8.57%
2019-11-20	7.000	6.100	7.100	5.740	7.100	13,500	87,920	6.5126	7.000	6.100	7.100	5.740	7.100	13,500	6.5126	0.72%
2019-11-19	6.950	6.010	6.950	6.290	7.000	10,000	65,785	6.5785	6.950	6.010	6.950	6.290	7.000	10,000	6.5785	10.32%
2019-11-18	6.300	5.560	6.300	5.940	6.340	15,000	90,290	6.0193	6.300	5.560	6.300	5.940	6.340	15,000	6.0193	7.88%
2019-11-15	5.840	5.290	5.840	-	-	0	0	-	5.840	5.290	5.840	-	-	0	-	0.00%
2019-11-14	5.840	5.050	5.980	-	-	0	0	-	5.840	5.050	5.980	-	-	0	-	0.00%
2019-11-13	5.840	5.210	5.840	-	-	0	0	-	5.840	5.210	5.840	-	-	0	-	0.00%
2019-11-12	5.840	5.460	5.840	-	-	0	0	-	5.840	5.460	5.840	-	-	0	-	0.00%
2019-11-11	5.840	5.040	6.500	-	-	0	0	-	5.840	5.040	6.500	-	-	0	-	0.00%
2019-11-08	5.840	5.250	5.840	-	-	0	0	-	5.840	5.250	5.840	-	-	0	-	0.00%
2019-11-07	5.840	5.600	6.080	5.840	5.840	500	2,920	5.8400	5.840	5.600	6.080	5.840	5.840	500	5.8400	-3.95%
2019-11-06	6.080	5.800	6.080	5.420	6.000	14,500	87,265	6.0183	6.080	5.800	6.080	5.420	6.000	14,500	6.0183	3.05%
2019-11-05	5.900	5.200	6.040	-	-	8,000	41,680	5.2100	5.900	5.200	6.040	-	-	8,000	5.2100	0.00%
2019-11-04	5.900	5.450	5.900	-	-	0	0	-	5.900	5.450	5.900	-	-	0	-	-1.01%
2019-11-01	5.960	5.600	5.990	-	-	0	0	-	5.960	5.600	5.990	-	-	0	-	0.00%
2019-10-31	5.960	5.410	5.960	-	-	0	0	-	5.960	5.410	5.960	-	-	0	-	-0.50%
2019-10-30	5.990	5.400	5.990	5.900	5.990	1,500	8,895	5.9300	5.990	5.400	5.990	5.900	5.990	1,500	5.9300	4.17%
2019-10-29	5.750	5.370	5.990	-	-	0	0	-	5.750	5.370	5.990	-	-	0	-	0.00%
2019-10-28	5.750	5.210	5.990	-	-	8,000	47,840	5.9800	5.750	5.210	5.990	-	-	8,000	5.9800	0.00%
2019-10-25	5.750	5.540	5.990	5.690	5.750	14,500	83,615	5.7666	5.750	5.540	5.990	5.690	5.750	14,500	5.7666	-4.01%
2019-10-24	5.990	5.500	5.990	5.980	5.990	11,500	62,930	5.4722	5.990	5.500	5.990	5.980	5.990	11,500	5.4722	3.28%
2019-10-23	5.800	5.450	5.980	5.800	5.800	500	2,900	5.8000	5.800	5.450	5.980	5.800	5.800	500	5.8000	-3.01%
2019-10-22	5.980	5.310	5.980	-	-	0	0	-	5.980	5.310	5.980	-	-	0	-	0.00%
2019-10-21	5.980	5.330	5.980	-	-	0	0	-	5.980	5.330	5.980	-	-	0	-	-0.17%
2019-10-18	5.990	5.360	5.990	-	-	0	0	-	5.990	5.360	5.990	-	-	0	-	0.00%
2019-10-17	5.990	5.320	5.990	-	-	8,000	47,920	5.9900	5.990	5.320	5.990	-	-	8,000	5.9900	0.00%
2019-10-16	5.990	5.040	5.990	-	-	0	0	-	5.990	5.040	5.990	-	-	0	-	0.00%
2019-10-15	5.990	5.400	5.990	-	-	0	0	-	5.990	5.400	5.990	-	-	0	-	-1.48%
2019-10-14	6.080	5.520	6.090	5.590	6.080	9,000	51,355	5.7061	6.080	5.520	6.090	5.590	6.080	9,000	5.7061	8.96%
2019-10-11	5.580	5.550	6.560	-	-	0	0	-	5.580	5.550	6.560	-	-	0	-	0.00%
2019-10-10	5.580	5.580	6.480	-	-	0	0	-	5.580	5.580	6.480	-	-	0	-	1.09%
2019-10-09	5.520	5.520	7.000	5.510	5.510	1,000	5,520	5.5200	5.520	5.520	7.000	5.510	5.510	1,000	5.5200	-6.60%
2019-10-08	5.910	5.060	6.850	-	-	0	0	-	5.910	5.060	6.850	-	-	0	-	0.00%
2019-10-04	5.910	5.300	6.880	-	-	8,000	42,480	5.3100	5.910	5.300	6.880	-	-	8,000	5.3100	0.00%
2019-10-03	5.910	5.500	6.000	-	-	0	0	-	5.910	5.500	6.000	-	-	0	-	0.00%
2019-10-02	5.910	5.900	6.400	5.910	6.000	1,000	5,955	5.9550	5.910	5.900	6.400	5.910	6.000	1,000	5.9550	-10.45%
2019-09-30	6.600	6.010	6.600	5.250	7.000	47,000	295,860	6.2949	6.600	6.010	6.600	5.250	7.000	47,000	6.2949	10.00%
2019-09-27	6.000	5.320	6.000	-	-	0	0	-	6.000	5.320	6.000	-	-	0	-	0.00%
2019-09-26	6.000	5.450	6.000	-	-	0	0	-	6.000	5.450	6.000	-	-	0	-	-1.64%
2019-09-25	6.100	5.120	6.100	-	-	0	0	-	6.100	5.120	6.100	-	-	0	-	0.00%
2019-09-24	6.100	5.660	6.240	-	-	8,000	49,920	6.2400	6.100	5.660	6.240	-	-	8,000	6.2400	0.00%
2019-09-23	6.100	5.620	6.100	-	-	8,000	44,800	5.6000	6.100	5.620	6.100	-	-	8,000	5.6000	-4.24%
2019-09-20	6.370	5.620	6.370	6.190	6.390	2,000	12,670	6.3350	6.370	5.620	6.370	6.190	6.390	2,000	6.3350	6.34%
2019-09-19	5.990	5.550	5.990	5.700	6.000	2,000	11,840	5.9200	5.990	5.550	5.990	5.700	6.000	2,000	5.9200	9.91%
2019-09-18	5.450	5.300	6.350	-	-	0	0	-	5.450	5.300	6.350	-	-	0	-	0.00%
2019-09-17	5.450	5.450	5.990	5.050	5.380	22,000	120,035	5.4561	5.450	5.450	5.990	5.050	5.380	22,000	5.4561	-7.47%
2019-09-16	5.890	5.380	5.890	5.890	5.890	1,500	8,835	5.8900	5.890	5.380	5.890	5.890	5.890	1,500	5.8900	-0.17%
2019-09-13	5.900	5.010	6.500	-	-	0	0	-	5.900	5.010	6.500	-	-	0	-	0.00%
2019-09-12	5.900	5.660	5.900	5.900	5.900	2,500	14,750	5.9000	5.900	5.660	5.900	5.900	5.900	2,500	5.9000	-2.64%
2019-09-11	6.060	6.000	6.320	6.060	6.070	20,000	121,220	6.0610	6.060	6.000	6.320	6.060	6.070	20,000	6.0610	-9.28%
2019-09-10	6.680	5.500	6.680	5.900	7.000	32,500	201,775	6.2085	6.680	5.500	6.680	5.900	7.000	32,500	6.2085	14.19%
2019-09-09	5.850	5.700	6.000	5.850	6.000	3,000	17,850	5.9500	5.850	5.700	6.000	5.850	6.000	3,000	5.9500	-10.00%
2019-09-06	6.500	5.700	6.500	6.840	6.970	12,500	85,645	6.8516	6.500	5.700	6.500	6.840	6.970	12,500	6.8516	0.00%
2019-09-05	6.500	6.000	6.550	6.500	6.500	1,000	6,500	6.5000	6.500	6.000	6.550	6.500	6.500	1,000	6.5000	-4.97%
2019-09-04	6.840	6.100	6.840	6.160	6.990	13,500	86,295	6.3922	6.840	6.100	6.840	6.160	6.990	13,500	6.3922	11.04%
2019-09-03	6.160	5.600	6.160	5.300	6.160	33,500	191,325	5.7112	6.160	5.600	6.160	5.300	6.160	33,500	5.7112	16.23%
2019-09-02	5.300	4.100	5.300	-	-	0	0	-	5.300	4.100	5.300	-	-	0	-	0.00%
2019-08-30	5.300	5.200	5.500	5.300	5.800	15,000	85,780	5.7187	5.300	5.200	5.500	5.300	5.800	15,000	5.7187	6.21%
2019-08-29	4.990	4.010	4.990	4.990	5.000	15,500	77,350	4.9903	4.990	4.010	4.990	4.990	5.000	15,500	4.9903	-0.20%
2019-08-28	5.000	4.400	5.430	4.400	5.000	8,000	36,900	4.6125	5.000	4.400	5.430	4.400	5.000	8,000	4.6125	14.68%
2019-08-27	4.360	4.010	4.400	-	-	0	0	-	4.360	4.010	4.400	-	-	0	-	0.00%
2019-08-26	4.360	4.010	4.400	-	-	0	0	-	4.360	4.010	4.400	-	-	0	-	0.00%
2019-08-23	4.360	4.060	4.360	-	-	0	0	-	4.360	4.060	4.360	-	-	0	-	0.00%
2019-08-22	4.360	4.010	4.400	-	-	0	0	-	4.360	4.010	4.400	-	-	0	-	0.00%
2019-08-21	4.360	4.010	4.400	-	-	0	0	-	4.360	4.010	4.400	-	-	0	-	0.00%
2019-08-20	4.360	4.360	4.400	4.160	4.200	8,500	35,590	4.1871	4.360	4.360	4.400	4.160	4.200	8,500	4.1871	-2.02%
2019-08-19	4.450	4.200	4.450	4.500	4.500	1,000	4,500	4.5000	4.450	4.200	4.450	4.500	4.500	1,000	4.5000	1.14%
2019-08-16	4.400	4.400	5.000	4.060	4.860	9,500	41,315	4.3489	4.400	4.400	5.000	4.060	4.860	9,500	4.3489	-9.28%
2019-08-15	4.850	4.010	4.850	4.860	4.860	500	2,430	4.8600	4.850	4.010	4.850	4.860	4.860	500	4.8600	-0.21%
2019-08-14	4.860	4.800	4.860	4.870	4.870	2,500	12,175	4.8700	4.860	4.800	4.860	4.870	4.870	2,500	4.8700	1.25%
2019-08-13	4.800	4.800	4.990	4.600	4.600	2,500	11,500	4.6000	4.800	4.800	4.990	4.600	4.600	2,500	4.6000	0.00%
2019-08-12	4.800	4.650	5.100	-	-	0	0	-	4.800	4.650	5.100	-	-	0	-	0.00%
2019-08-09	4.800	4.510	5.450	-	-	0	0	-	4.800	4.510	5.450	-	-	0	-	0.00%
2019-08-08	4.800	4.600	5.100	-	-	0	0	-	4.800	4.600	5.100	-	-	0	-	0.00%
2019-08-07	4.800	4.620	5.000	-	-	0	0	-	4.800	4.620	5.000	-	-	0	-	0.00%
2019-08-06	4.800	4.530	5.000	-	-	0	0	-	4.800	4.530	5.000	-	-	0	-	0.00%
2019-08-05	4.800	4.800	4.950	4.700	4.870	8,500	40,870	4.8082	4.800	4.800	4.950	4.700	4.870	8,500	4.8082	-11.11%
2019-08-02	5.400	4.510	5.400	-	-	0	0	-	5.400	4.510	5.400	-	-	0	-	-0.92%
2019-08-01	5.450	4.510	5.450	-	-	0	0	-	5.450	4.510	5.450	-	-	0	-	0.00%
2019-07-31	5.450	4.510	5.450	-	-	0	0	-	5.450	4.510	5.450	-	-	0	-	0.00%
2019-07-30	5.450	4.520	5.690	-	-	0	0	-	5.450	4.520	5.690	-	-	0	-	0.00%
2019-07-29	5.450	5.000	5.450	-	-	0	0	-	5.450	5.000	5.450	-	-	0	-	0.00%
2019-07-26	5.450	4.560	5.450	-	-	0	0	-	5.450	4.560	5.450	-	-	0	-	0.00%
2019-07-25	5.450	4.710	5.450	-	-	18,000	89,640	4.9800	5.450	4.710	5.450	-	-	18,000	4.9800	0.00%
2019-07-24	5.450	4.510	5.450	-	-	0	0	-	5.450	4.510	5.450	-	-	0	-	0.00%
2019-07-23	5.450	4.600	5.450	-	-	0	0	-	5.450	4.600	5.450	-	-	0	-	0.00%
2019-07-22	5.450	4.610	5.500	-	-	8,500	46,665	5.4900	5.450	4.610	5.500	-	-	8,500	5.4900	0.00%
2019-07-19	5.450	5.030	5.500	-	-	0	0	-	5.450	5.030	5.500	-	-	0	-	0.00%
2019-07-18	5.450	4.800	5.450	-	-	0	0	-	5.450	4.800	5.450	-	-	0	-	-2.15%
2019-07-17	5.570	-	5.890	-	-	0	0	-	5.570	-	5.890	-	-	0	-	0.00%
2019-07-16	5.570	5.400	5.570	5.580	5.580	500	2,790	5.5800	5.570	5.400	5.570	5.580	5.580	500	5.5800	-2.79%
2019-07-15	5.730	-	5.890	-	-	0	0	-	5.730	-	5.890	-	-	0	-	0.00%
2019-07-12	5.730	-	5.730	-	-	0	0	-	5.730	-	5.730	-	-	0	-	-0.17%
2019-07-11	5.740	-	5.740	-	-	0	0	-	5.740	-	5.740	-	-	0	-	0.00%
2019-07-10	5.740	4.900	5.890	-	-	0	0	-	5.740	4.900	5.890	-	-	0	-	0.00%
2019-07-09	5.740	-	5.890	-	-	0	0	-	5.740	-	5.890	-	-	0	-	0.00%
2019-07-08	5.740	-	5.900	-	-	8,500	40,800	4.8000	5.740	-	5.900	-	-	8,500	4.8000	0.00%
2019-07-05	5.740	5.020	5.900	-	-	0	0	-	5.740	5.020	5.900	-	-	0	-	0.00%
2019-07-04	5.740	5.000	5.900	-	-	0	0	-	5.740	5.000	5.900	-	-	0	-	0.00%
2019-07-03	5.740	5.060	5.750	5.740	5.740	17,500	93,225	5.3271	5.740	5.060	5.750	5.740	5.740	17,500	5.3271	1.59%
2019-07-02	5.650	5.240	5.980	-	-	0	0	-	5.650	5.240	5.980	-	-	0	-	0.00%
2019-06-28	5.650	5.350	5.980	-	-	0	0	-	5.650	5.350	5.980	-	-	0	-	0.00%
2019-06-27	5.650	5.650	5.980	-	-	16,000	90,640	5.6650	5.650	5.650	5.980	-	-	16,000	5.6650	3.67%
2019-06-26	5.450	5.450	5.890	5.420	5.420	500	2,710	5.4200	5.450	5.450	5.890	5.420	5.420	500	5.4200	-7.63%
2019-06-25	5.900	5.700	5.980	5.600	5.900	2,500	14,300	5.7200	5.900	5.700	5.980	5.600	5.900	2,500	5.7200	-1.50%
2019-06-24	5.990	5.420	5.990	-	-	0	0	-	5.990	5.420	5.990	-	-	0	-	0.00%
2019-06-21	5.990	5.500	6.080	5.990	5.990	1,500	8,985	5.9900	5.990	5.500	6.080	5.990	5.990	1,500	5.9900	8.71%
2019-06-20	5.510	5.510	5.800	5.500	5.600	6,500	35,905	5.5238	5.510	5.510	5.800	5.500	5.600	6,500	5.5238	-9.67%
2019-06-19	6.100	-	6.100	-	-	0	0	-	6.100	-	6.100	-	-	0	-	0.00%
2019-06-18	6.100	-	6.100	-	-	0	0	-	6.100	-	6.100	-	-	0	-	-0.81%
2019-06-17	6.150	5.010	6.150	-	-	0	0	-	6.150	5.010	6.150	-	-	0	-	0.00%
2019-06-14	6.150	5.950	6.300	5.550	6.150	19,000	111,865	5.8876	6.150	5.950	6.300	5.550	6.150	19,000	5.8876	-2.07%
2019-06-13	6.280	5.780	6.280	-	-	0	0	-	6.280	5.780	6.280	-	-	0	-	0.00%
2019-06-12	6.280	5.780	6.290	-	-	0	0	-	6.280	5.780	6.290	-	-	0	-	0.00%
2019-06-11	6.280	5.780	6.290	-	-	0	0	-	6.280	5.780	6.290	-	-	0	-	0.00%
2019-06-10	6.280	5.780	6.280	-	-	0	0	-	6.280	5.780	6.280	-	-	0	-	-1.10%
2019-06-06	6.350	5.800	6.350	-	-	0	0	-	6.350	5.800	6.350	-	-	0	-	0.00%
2019-06-05	6.350	5.800	6.350	-	-	0	0	-	6.350	5.800	6.350	-	-	0	-	0.00%
2019-06-04	6.350	5.810	6.350	-	-	0	0	-	6.350	5.810	6.350	-	-	0	-	0.00%
2019-06-03	6.350	5.940	6.350	-	-	0	0	-	6.350	5.940	6.350	-	-	0	-	0.00%
2019-05-31	6.350	5.820	6.350	-	-	0	0	-	6.350	5.820	6.350	-	-	0	-	0.00%
2019-05-30	6.350	5.810	6.350	-	-	0	0	-	6.350	5.810	6.350	-	-	0	-	0.00%
2019-05-29	6.350	5.800	6.350	-	-	0	0	-	6.350	5.800	6.350	-	-	0	-	0.00%
2019-05-28	6.350	6.000	6.350	-	-	0	0	-	6.350	6.000	6.350	-	-	0	-	0.00%
2019-05-27	6.350	5.900	6.350	-	-	0	0	-	6.350	5.900	6.350	-	-	0	-	0.00%
2019-05-24	6.350	5.900	6.350	-	-	0	0	-	6.350	5.900	6.350	-	-	0	-	0.00%
2019-05-23	6.350	5.900	6.350	-	-	0	0	-	6.350	5.900	6.350	-	-	0	-	0.00%
2019-05-22	6.350	5.950	6.350	-	-	0	0	-	6.350	5.950	6.350	-	-	0	-	0.00%
2019-05-21	6.350	5.900	6.350	-	-	0	0	-	6.350	5.900	6.350	-	-	0	-	0.00%
2019-05-20	6.350	5.800	6.350	-	-	0	0	-	6.350	5.800	6.350	-	-	0	-	0.00%
2019-05-17	6.350	5.950	6.350	-	-	0	0	-	6.350	5.950	6.350	-	-	0	-	-6.34%
2019-05-16	6.780	6.000	6.780	-	-	7,000	47,390	6.7700	6.780	6.000	6.780	-	-	7,000	6.7700	-0.15%
2019-05-15	6.790	5.980	6.790	-	-	0	0	-	6.790	5.980	6.790	-	-	0	-	0.00%
2019-05-14	6.790	5.810	6.790	-	-	0	0	-	6.790	5.810	6.790	-	-	0	-	0.00%
2019-05-10	6.790	5.900	6.790	-	-	0	0	-	6.790	5.900	6.790	-	-	0	-	-3.00%
2019-05-09	7.000	6.110	7.000	-	-	0	0	-	7.000	6.110	7.000	-	-	0	-	0.00%
2019-05-08	7.000	5.810	7.000	-	-	7,000	40,670	5.8100	7.000	5.810	7.000	-	-	7,000	5.8100	0.00%
2019-05-07	7.000	6.400	7.000	6.800	7.000	3,000	20,600	6.8667	7.000	6.400	7.000	6.800	7.000	3,000	6.8667	2.94%
2019-05-06	6.800	6.320	6.800	-	-	0	0	-	6.800	6.320	6.800	-	-	0	-	-1.45%
2019-05-03	6.900	5.810	6.900	-	-	1,007,000	6,048,230	6.0062	6.900	5.810	6.900	-	-	1,007,000	6.0062	-1.29%
2019-05-02	6.990	5.990	6.990	-	-	6,500	39,000	6.0000	6.990	5.990	6.990	-	-	6,500	6.0000	-0.14%
2019-04-30	7.000	6.600	7.000	6.550	7.000	33,000	224,055	6.7895	7.000	6.600	7.000	6.550	7.000	33,000	6.7895	9.37%
2019-04-29	6.400	6.110	6.500	-	-	0	0	-	6.400	6.110	6.500	-	-	0	-	0.00%
2019-04-26	6.400	5.900	6.400	-	-	0	0	-	6.400	5.900	6.400	-	-	0	-	0.00%
2019-04-25	6.400	6.090	6.400	-	-	0	0	-	6.400	6.090	6.400	-	-	0	-	0.00%
2019-04-24	6.400	6.060	6.400	-	-	0	0	-	6.400	6.060	6.400	-	-	0	-	0.00%
2019-04-23	6.400	6.090	6.400	-	-	0	0	-	6.400	6.090	6.400	-	-	0	-	-1.54%
2019-04-18	6.500	6.010	6.500	-	-	0	0	-	6.500	6.010	6.500	-	-	0	-	0.00%
2019-04-17	6.500	6.080	6.500	6.500	6.500	8,000	48,325	6.0406	6.500	6.080	6.500	6.500	6.500	8,000	6.0406	0.78%
2019-04-16	6.450	6.000	6.450	6.440	6.450	6,000	38,660	6.4433	6.450	6.000	6.450	6.440	6.450	6,000	6.4433	0.00%
2019-04-15	6.450	6.000	6.450	-	-	0	0	-	6.450	6.000	6.450	-	-	0	-	0.00%
2019-04-12	6.450	6.220	6.450	-	-	0	0	-	6.450	6.220	6.450	-	-	0	-	-0.77%
2019-04-11	6.500	6.200	6.650	6.300	6.500	2,500	15,850	6.3400	6.500	6.200	6.650	6.300	6.500	2,500	6.3400	2.36%
2019-04-10	6.350	6.300	6.680	6.300	6.350	2,000	12,675	6.3375	6.350	6.300	6.680	6.300	6.350	2,000	6.3375	-1.70%
2019-04-09	6.460	6.460	6.690	5.780	6.100	76,500	465,430	6.0841	6.460	6.460	6.690	5.780	6.100	76,500	6.0841	0.94%
2019-04-08	6.400	6.400	6.690	6.100	6.100	2,000	12,425	6.2125	6.400	6.400	6.690	6.100	6.100	2,000	6.2125	-2.29%
2019-04-04	6.550	6.500	6.650	6.400	6.550	48,500	315,775	6.5108	6.550	6.500	6.650	6.400	6.550	48,500	6.5108	2.02%
2019-04-03	6.420	6.000	6.420	-	-	0	0	-	6.420	6.000	6.420	-	-	0	-	0.00%
2019-04-02	6.420	5.900	6.440	6.420	6.440	7,000	44,970	6.4243	6.420	5.900	6.440	6.420	6.440	7,000	6.4243	-1.23%
2019-04-01	6.500	6.200	6.500	5.810	6.500	4,000	24,495	6.1238	6.500	6.200	6.500	5.810	6.500	4,000	6.1238	0.15%
2019-03-29	6.490	5.800	6.490	6.480	6.490	18,000	116,780	6.4878	6.490	5.800	6.490	6.480	6.490	18,000	6.4878	11.90%
2019-03-28	5.800	5.800	6.500	5.800	6.500	14,500	91,900	6.3379	5.800	5.800	6.500	5.800	6.500	14,500	6.3379	-10.08%
2019-03-27	6.450	5.200	6.450	-	-	0	0	-	6.450	5.200	6.450	-	-	0	-	0.00%
2019-03-26	6.450	5.960	6.450	-	-	0	0	-	6.450	5.960	6.450	-	-	0	-	0.00%
2019-03-25	6.450	5.960	6.450	6.450	6.590	4,500	29,355	6.5233	6.450	5.960	6.450	6.450	6.590	4,500	6.5233	0.00%
2019-03-22	6.450	5.960	6.450	-	-	0	0	-	6.450	5.960	6.450	-	-	0	-	0.00%
2019-03-21	6.450	6.000	6.450	6.450	6.450	1,500	9,675	6.4500	6.450	6.000	6.450	6.450	6.450	1,500	6.4500	-2.12%
2019-03-20	6.590	6.030	6.590	-	-	0	0	-	6.590	6.030	6.590	-	-	0	-	0.00%
2019-03-19	6.590	6.450	6.590	6.450	6.590	5,000	32,390	6.4780	6.590	6.450	6.590	6.450	6.590	5,000	6.4780	2.17%
2019-03-18	6.450	6.030	6.450	-	-	0	0	-	6.450	6.030	6.450	-	-	0	-	0.00%
2019-03-15	6.450	6.030	6.450	-	-	0	0	-	6.450	6.030	6.450	-	-	0	-	0.00%
2019-03-14	6.450	6.210	6.600	-	-	0	0	-	6.450	6.210	6.600	-	-	0	-	0.00%
2019-03-13	6.450	6.400	6.450	6.450	6.500	104,000	675,800	6.4981	6.450	6.400	6.450	6.450	6.500	104,000	6.4981	-0.77%
2019-03-12	6.500	6.500	6.550	6.500	6.500	100,000	650,000	6.5000	6.500	6.500	6.550	6.500	6.500	100,000	6.5000	0.00%
2019-03-11	6.500	6.400	6.500	6.500	6.500	3,000	19,500	6.5000	6.500	6.400	6.500	6.500	6.500	3,000	6.5000	0.15%
2019-03-08	6.490	6.490	6.500	6.350	6.490	225,000	1,440,710	6.4032	6.490	6.490	6.500	6.350	6.490	225,000	6.4032	3.02%
2019-03-07	6.300	6.200	6.300	6.000	6.300	120,000	719,245	5.9937	6.300	6.200	6.300	6.000	6.300	120,000	5.9937	1.61%
2019-03-06	6.200	6.200	6.290	5.900	5.900	500	2,950	5.9000	6.200	6.200	6.290	5.900	5.900	500	5.9000	-1.43%
2019-03-05	6.290	5.360	6.300	6.290	6.290	6,500	40,885	6.2900	6.290	5.360	6.300	6.290	6.290	6,500	6.2900	-0.16%
2019-03-04	6.300	6.200	6.300	5.700	6.300	18,000	104,900	5.8278	6.300	6.200	6.300	5.700	6.300	18,000	5.8278	10.53%
2019-03-01	5.700	5.700	6.000	5.700	5.700	6,500	37,050	5.7000	5.700	5.700	6.000	5.700	5.700	6,500	5.7000	0.00%
2019-02-28	5.700	5.110	5.700	5.900	5.900	1,500	8,850	5.9000	5.700	5.110	5.700	5.900	5.900	1,500	5.9000	-2.56%
2019-02-27	5.850	5.110	5.900	-	-	0	0	-	5.850	5.110	5.900	-	-	0	-	0.00%
2019-02-26	5.850	5.110	5.850	5.900	5.900	10,000	59,000	5.9000	5.850	5.110	5.850	5.900	5.900	10,000	5.9000	1.21%
2019-02-25	5.780	5.110	6.000	-	-	0	0	-	5.780	5.110	6.000	-	-	0	-	0.00%
2019-02-22	5.780	5.110	6.000	-	-	0	0	-	5.780	5.110	6.000	-	-	0	-	0.00%
2019-02-21	5.780	5.110	6.000	5.780	5.780	5,000	28,900	5.7800	5.780	5.110	6.000	5.780	5.780	5,000	5.7800	-0.17%
2019-02-20	5.790	5.110	6.000	-	-	0	0	-	5.790	5.110	6.000	-	-	0	-	0.00%
2019-02-19	5.790	5.110	6.150	-	-	0	0	-	5.790	5.110	6.150	-	-	0	-	0.00%
2019-02-18	5.790	5.110	6.000	-	-	0	0	-	5.790	5.110	6.000	-	-	0	-	0.00%
2019-02-15	5.790	5.110	6.000	-	-	0	0	-	5.790	5.110	6.000	-	-	0	-	0.00%
2019-02-14	5.790	5.110	6.000	-	-	0	0	-	5.790	5.110	6.000	-	-	0	-	0.00%
2019-02-13	5.790	5.300	5.790	5.800	5.800	1,000	5,800	5.8000	5.790	5.300	5.790	5.800	5.800	1,000	5.8000	9.25%
2019-02-12	5.300	5.110	5.600	5.290	5.300	5,500	29,130	5.2964	5.300	5.110	5.600	5.290	5.300	5,500	5.2964	2.12%
2019-02-11	5.190	5.110	5.190	5.190	5.200	2,000	10,395	5.1975	5.190	5.110	5.190	5.190	5.200	2,000	5.1975	-1.89%
2019-02-08	5.290	5.110	5.290	5.290	5.390	18,500	103,025	5.5689	5.290	5.110	5.290	5.290	5.390	18,500	5.5689	0.00%
2019-02-04	5.290	5.110	5.400	-	-	17,000	93,500	5.5000	5.290	5.110	5.400	-	-	17,000	5.5000	0.00%
2019-02-01	5.290	5.120	5.300	5.400	5.400	9,000	46,220	5.1356	5.290	5.120	5.300	5.400	5.400	9,000	5.1356	-2.94%
2019-01-31	5.450	5.110	5.450	-	-	0	0	-	5.450	5.110	5.450	-	-	0	-	-0.18%
2019-01-30	5.460	5.450	6.000	5.450	5.460	1,000	5,455	5.4550	5.460	5.450	6.000	5.450	5.460	1,000	5.4550	-3.02%
2019-01-29	5.630	5.110	5.630	-	-	0	0	-	5.630	5.110	5.630	-	-	0	-	0.00%
2019-01-28	5.630	5.110	5.700	-	-	17,000	91,885	5.4050	5.630	5.110	5.700	-	-	17,000	5.4050	0.00%
2019-01-25	5.630	5.400	5.700	-	-	0	0	-	5.630	5.400	5.700	-	-	0	-	0.00%
2019-01-24	5.630	5.400	5.700	-	-	0	0	-	5.630	5.400	5.700	-	-	0	-	0.00%
2019-01-23	5.630	5.400	5.700	5.630	5.630	6,500	36,535	5.6208	5.630	5.400	5.700	5.630	5.630	6,500	5.6208	0.00%
2019-01-22	5.630	5.400	5.630	5.630	5.630	3,000	16,890	5.6300	5.630	5.400	5.630	5.630	5.630	3,000	5.6300	-0.71%
2019-01-21	5.670	5.440	5.670	5.680	5.680	2,000	11,360	5.6800	5.670	5.440	5.670	5.680	5.680	2,000	5.6800	-0.18%
2019-01-18	5.680	5.110	5.680	5.690	5.710	16,500	94,085	5.7021	5.680	5.110	5.680	5.690	5.710	16,500	5.7021	-0.35%
2019-01-17	5.700	5.610	5.700	5.700	5.700	6,000	34,200	5.7000	5.700	5.610	5.700	5.700	5.700	6,000	5.7000	-5.00%
2019-01-16	6.000	5.120	6.190	-	-	0	0	-	6.000	5.120	6.190	-	-	0	-	0.00%
2019-01-15	6.000	5.110	6.190	-	-	0	0	-	6.000	5.110	6.190	-	-	0	-	0.00%
2019-01-14	6.000	5.110	6.190	-	-	0	0	-	6.000	5.110	6.190	-	-	0	-	0.00%
2019-01-11	6.000	5.110	6.000	-	-	0	0	-	6.000	5.110	6.000	-	-	0	-	0.00%
2019-01-10	6.000	5.110	6.200	-	-	0	0	-	6.000	5.110	6.200	-	-	0	-	0.00%
2019-01-09	6.000	5.110	6.390	-	-	0	0	-	6.000	5.110	6.390	-	-	0	-	0.00%
2019-01-08	6.000	5.110	6.000	-	-	0	0	-	6.000	5.110	6.000	-	-	0	-	0.00%
2019-01-07	6.000	5.110	6.400	-	-	0	0	-	6.000	5.110	6.400	-	-	0	-	0.00%
2019-01-04	6.000	5.110	6.400	-	-	0	0	-	6.000	5.110	6.400	-	-	0	-	0.00%
2019-01-03	6.000	5.110	6.400	-	-	0	0	-	6.000	5.110	6.400	-	-	0	-	0.00%
2019-01-02	6.000	5.110	6.200	-	-	0	0	-	6.000	5.110	6.200	-	-	0	-	0.00%
2018-12-31	6.000	-	6.290	-	-	0	0	-	6.000	-	6.290	-	-	0	-	0.00%
2018-12-28	6.000	5.450	6.390	-	-	0	0	-	6.000	5.450	6.390	-	-	0	-	0.00%
2018-12-27	6.000	5.450	6.290	-	-	0	0	-	6.000	5.450	6.290	-	-	0	-	0.00%
2018-12-24	6.000	5.450	6.300	-	-	0	0	-	6.000	5.450	6.300	-	-	0	-	0.00%
2018-12-21	6.000	5.450	6.000	6.100	6.100	7,500	45,750	6.1000	6.000	5.450	6.000	6.100	6.100	7,500	6.1000	-1.64%
2018-12-20	6.100	5.800	6.100	-	-	0	0	-	6.100	5.800	6.100	-	-	0	-	-0.97%
2018-12-19	6.160	5.450	6.340	-	-	0	0	-	6.160	5.450	6.340	-	-	0	-	0.00%
2018-12-18	6.160	5.450	6.370	-	-	0	0	-	6.160	5.450	6.370	-	-	0	-	0.00%
2018-12-17	6.160	5.450	6.350	-	-	0	0	-	6.160	5.450	6.350	-	-	0	-	0.00%
2018-12-14	6.160	5.450	6.350	-	-	0	0	-	6.160	5.450	6.350	-	-	0	-	0.00%
2018-12-13	6.160	5.450	6.370	-	-	0	0	-	6.160	5.450	6.370	-	-	0	-	0.00%
2018-12-12	6.160	5.750	6.350	-	-	0	0	-	6.160	5.750	6.350	-	-	0	-	0.00%
2018-12-11	6.160	5.870	6.460	-	-	0	0	-	6.160	5.870	6.460	-	-	0	-	0.00%
2018-12-10	6.160	6.100	6.410	-	-	0	0	-	6.160	6.100	6.410	-	-	0	-	0.00%
2018-12-07	6.160	5.850	6.430	-	-	0	0	-	6.160	5.850	6.430	-	-	0	-	0.00%
2018-12-06	6.160	6.050	6.270	6.000	6.300	7,000	42,700	6.1000	6.160	6.050	6.270	6.000	6.300	7,000	6.1000	-2.99%
2018-12-05	6.350	6.000	6.430	-	-	0	0	-	6.350	6.000	6.430	-	-	0	-	0.00%
2018-12-04	6.350	6.000	6.350	-	-	0	0	-	6.350	6.000	6.350	-	-	0	-	-0.78%
2018-12-03	6.400	6.180	6.470	6.400	6.400	69,500	444,825	6.4004	6.400	6.180	6.470	6.400	6.400	69,500	6.4004	4.92%
2018-11-30	6.100	6.050	7.040	-	-	0	0	-	6.100	6.050	7.040	-	-	0	-	0.00%
2018-11-29	6.100	6.060	7.040	-	-	0	0	-	6.100	6.060	7.040	-	-	0	-	0.00%
2018-11-28	6.100	6.050	6.990	-	-	0	0	-	6.100	6.050	6.990	-	-	0	-	0.00%
2018-11-27	6.100	6.040	7.050	-	-	0	0	-	6.100	6.040	7.050	-	-	0	-	0.00%
2018-11-26	6.100	6.040	6.490	-	-	0	0	-	6.100	6.040	6.490	-	-	0	-	0.00%
2018-11-23	6.100	6.040	6.300	6.100	6.110	14,000	86,850	6.2036	6.100	6.040	6.300	6.100	6.110	14,000	6.2036	-1.45%
2018-11-22	6.190	6.100	6.480	-	-	0	0	-	6.190	6.100	6.480	-	-	0	-	0.00%
2018-11-21	6.190	6.060	6.480	-	-	0	0	-	6.190	6.060	6.480	-	-	0	-	0.00%
2018-11-20	6.190	6.100	6.480	-	-	0	0	-	6.190	6.100	6.480	-	-	0	-	0.00%
2018-11-19	6.190	6.030	6.480	6.150	6.190	5,500	33,945	6.1718	6.190	6.030	6.480	6.150	6.190	5,500	6.1718	0.16%
2018-11-16	6.180	6.160	6.390	6.180	6.180	14,500	87,735	6.0507	6.180	6.160	6.390	6.180	6.180	14,500	6.0507	-0.48%
2018-11-15	6.210	6.200	6.490	-	-	0	0	-	6.210	6.200	6.490	-	-	0	-	0.00%
2018-11-14	6.210	6.150	6.480	-	-	0	0	-	6.210	6.150	6.480	-	-	0	-	0.00%
2018-11-13	6.210	6.010	6.490	-	-	0	0	-	6.210	6.010	6.490	-	-	0	-	0.00%
2018-11-12	6.210	6.210	6.480	-	-	0	0	-	6.210	6.210	6.480	-	-	0	-	0.00%
2018-11-09	6.210	6.110	6.310	6.210	6.210	1,000	6,210	6.2100	6.210	6.110	6.310	6.210	6.210	1,000	6.2100	-0.80%
2018-11-08	6.260	6.080	6.490	6.050	6.260	18,500	115,105	6.2219	6.260	6.080	6.490	6.050	6.260	18,500	6.2219	2.62%
2018-11-07	6.100	6.100	6.480	6.060	6.490	13,500	85,870	6.3607	6.100	6.100	6.480	6.060	6.490	13,500	6.3607	-3.94%
2018-11-06	6.350	6.050	6.400	6.340	6.350	12,000	76,190	6.3492	6.350	6.050	6.400	6.340	6.350	12,000	6.3492	0.95%
2018-11-05	6.290	5.770	6.310	6.090	6.290	24,000	147,235	6.1348	6.290	5.770	6.310	6.090	6.290	24,000	6.1348	1.62%
2018-11-02	6.190	5.750	6.190	6.190	6.190	12,500	73,775	5.9020	6.190	5.750	6.190	6.190	6.190	12,500	5.9020	0.00%
2018-11-01	6.190	5.760	6.300	-	-	0	0	-	6.190	5.760	6.300	-	-	0	-	0.00%
2018-10-31	6.190	5.760	6.300	-	-	0	0	-	6.190	5.760	6.300	-	-	0	-	0.00%
2018-10-30	6.190	6.010	6.190	5.880	6.220	25,500	153,550	6.0216	6.190	6.010	6.190	5.880	6.220	25,500	6.0216	-0.80%
2018-10-29	6.240	5.750	6.300	6.040	6.240	7,500	44,230	5.8973	6.240	5.750	6.300	6.040	6.240	7,500	5.8973	-0.95%
2018-10-26	6.300	5.900	6.300	-	-	0	0	-	6.300	5.900	6.300	-	-	0	-	0.00%
2018-10-25	6.300	6.110	6.390	-	-	0	0	-	6.300	6.110	6.390	-	-	0	-	0.00%
2018-10-24	6.300	5.760	6.390	-	-	0	0	-	6.300	5.760	6.390	-	-	0	-	0.00%
2018-10-23	6.300	5.800	6.370	-	-	7,500	47,925	6.3900	6.300	5.800	6.370	-	-	7,500	6.3900	0.00%
2018-10-22	6.300	5.750	6.360	-	-	7,500	43,200	5.7600	6.300	5.750	6.360	-	-	7,500	5.7600	0.00%
2018-10-19	6.300	5.690	6.450	-	-	0	0	-	6.300	5.690	6.450	-	-	0	-	0.00%
2018-10-18	6.300	5.690	6.490	-	-	0	0	-	6.300	5.690	6.490	-	-	0	-	0.00%
2018-10-16	6.300	5.690	6.400	-	-	0	0	-	6.300	5.690	6.400	-	-	0	-	0.00%
2018-10-15	6.300	5.680	6.300	6.280	6.300	17,500	109,950	6.2829	6.300	5.680	6.300	6.280	6.300	17,500	6.2829	5.00%
2018-10-12	6.000	5.750	6.200	-	-	0	0	-	6.000	5.750	6.200	-	-	0	-	0.00%
2018-10-11	6.000	5.760	6.000	-	-	7,000	41,930	5.9900	6.000	5.760	6.000	-	-	7,000	5.9900	0.00%
2018-10-10	6.000	5.950	6.150	5.800	6.000	6,000	35,340	5.8900	6.000	5.950	6.150	5.800	6.000	6,000	5.8900	0.00%
2018-10-09	6.000	5.960	6.170	6.000	6.010	25,000	150,040	6.0016	6.000	5.960	6.170	6.000	6.010	25,000	6.0016	-0.17%
2018-10-08	6.010	6.010	6.240	6.010	6.030	11,000	66,195	6.0177	6.010	6.010	6.240	6.010	6.030	11,000	6.0177	-2.59%
2018-10-05	6.170	6.030	6.390	-	-	0	0	-	6.170	6.030	6.390	-	-	0	-	0.00%
2018-10-04	6.170	6.100	6.350	6.170	6.220	39,500	245,355	6.2115	6.170	6.100	6.350	6.170	6.220	39,500	6.2115	-2.99%
2018-10-03	6.360	6.200	6.500	6.110	6.360	16,000	99,215	6.2009	6.360	6.200	6.500	6.110	6.360	16,000	6.2009	4.26%
2018-10-02	6.100	6.040	6.100	6.100	6.500	23,000	145,090	6.3083	6.100	6.040	6.100	6.100	6.500	23,000	6.3083	-1.61%
2018-09-28	6.200	6.000	6.200	6.000	6.710	64,000	400,705	6.2610	6.200	6.000	6.200	6.000	6.710	64,000	6.2610	-8.15%
2018-09-27	6.750	6.600	6.900	-	-	0	0	-	6.750	6.600	6.900	-	-	0	-	0.00%
2018-09-26	6.750	6.750	6.880	6.600	7.490	54,000	380,540	7.0470	6.750	6.750	6.880	6.600	7.490	54,000	7.0470	-2.17%
2018-09-24	6.900	6.700	6.900	5.890	6.900	179,000	1,101,895	6.1558	6.900	6.700	6.900	5.890	6.900	179,000	6.1558	-0.72%
2018-09-21	6.950	6.850	7.100	6.880	7.510	86,000	611,620	7.1119	6.950	6.850	7.100	6.880	7.510	86,000	7.1119	-7.33%
2018-09-20	7.500	7.340	7.500	7.500	7.700	41,500	312,850	7.5386	7.500	7.340	7.500	7.500	7.700	41,500	7.5386	-5.06%
2018-09-19	7.900	7.800	8.000	-	-	0	0	-	7.900	7.800	8.000	-	-	0	-	0.00%
2018-09-18	7.900	7.560	7.900	7.900	7.990	8,000	63,725	7.9656	7.900	7.560	7.900	7.900	7.990	8,000	7.9656	-1.25%
2018-09-17	8.000	-	8.000	8.000	8.000	46,000	368,000	8.0000	8.000	-	8.000	8.000	8.000	46,000	8.0000	0.00%
2018-09-14	8.000	7.900	8.000	7.900	8.000	24,000	191,950	7.9979	8.000	7.900	8.000	7.900	8.000	24,000	7.9979	0.00%
2018-09-13	8.000	7.800	8.000	8.000	8.150	29,000	232,275	8.0095	8.000	7.800	8.000	8.000	8.150	29,000	8.0095	-1.23%
2018-09-12	8.100	7.800	8.100	8.000	8.150	20,500	165,625	8.0793	8.100	7.800	8.100	8.000	8.150	20,500	8.0793	2.40%
2018-09-11	7.910	7.700	7.910	7.530	8.200	83,000	659,985	7.9516	7.910	7.700	7.910	7.530	8.200	83,000	7.9516	0.25%
2018-09-10	7.890	7.600	7.900	7.600	8.520	35,000	286,360	8.1817	7.890	7.600	7.900	7.600	8.520	35,000	8.1817	-8.47%
2018-09-07	8.620	8.530	8.800	8.510	8.900	34,000	296,515	8.7210	8.620	8.530	8.800	8.510	8.900	34,000	8.7210	-3.15%
2018-09-06	8.900	8.310	8.900	8.090	9.000	43,000	382,430	8.8937	8.900	8.310	8.900	8.090	9.000	43,000	8.8937	0.00%
2018-09-05	8.900	8.500	9.400	8.900	8.900	2,000	17,800	8.9000	8.900	8.500	9.400	8.900	8.900	2,000	8.9000	0.00%
2018-09-04	8.900	8.500	9.400	-	-	0	0	-	8.900	8.500	9.400	-	-	0	-	0.00%
2018-09-03	8.900	8.500	9.000	8.900	9.000	18,000	160,800	8.9333	8.900	8.500	9.000	8.900	9.000	18,000	8.9333	0.00%
2018-08-31	8.900	8.080	10.40	8.900	8.900	42,000	373,800	8.9000	8.900	8.080	10.40	8.900	8.900	42,000	8.9000	1.02%
2018-08-30	8.810	8.810	9.800	8.610	8.800	1,500	13,105	8.7367	8.810	8.810	9.800	8.610	8.800	1,500	8.7367	-2.11%
2018-08-29	9.000	8.620	10.40	-	-	0	0	-	9.000	8.620	10.40	-	-	0	-	0.00%
2018-08-28	9.000	8.800	9.100	8.930	9.010	9,500	85,440	8.9937	9.000	8.800	9.100	8.930	9.010	9,500	8.9937	-2.17%
2018-08-27	9.200	9.000	9.280	9.200	9.200	1,500	13,800	9.2000	9.200	9.000	9.280	9.200	9.200	1,500	9.2000	-0.11%
2018-08-24	9.210	9.000	10.50	-	-	0	0	-	9.210	9.000	10.50	-	-	0	-	0.00%
2018-08-23	9.210	9.200	9.500	9.210	9.490	2,000	18,650	9.3250	9.210	9.200	9.500	9.210	9.490	2,000	9.3250	-4.86%
2018-08-22	9.680	9.500	10.50	9.610	9.680	3,000	29,005	9.6683	9.680	9.500	10.50	9.610	9.680	3,000	9.6683	-3.20%
2018-08-21	10.00	9.610	10.00	-	-	0	0	-	10.00	9.610	10.00	-	-	0	-	0.00%
2018-08-20	10.00	9.620	10.48	10.00	10.00	500	5,000	10.000	10.00	9.620	10.48	10.00	10.00	500	10.000	-3.85%
2018-08-17	10.40	9.620	10.40	10.48	10.48	1,000	10,480	10.480	10.40	9.620	10.40	10.48	10.48	1,000	10.480	-0.76%
2018-08-16	10.48	9.750	10.50	-	-	0	0	-	10.48	9.750	10.50	-	-	0	-	0.00%
2018-08-15	10.48	9.780	10.50	9.660	10.48	5,500	54,640	9.9345	10.48	9.780	10.50	9.660	10.48	5,500	9.9345	-4.38%
2018-08-14	10.96	9.880	11.28	-	-	0	0	-	10.96	9.880	11.28	-	-	0	-	0.00%
2018-08-13	10.96	9.880	11.28	-	-	0	0	-	10.96	9.880	11.28	-	-	0	-	0.00%
2018-08-10	10.96	9.880	11.38	-	-	0	0	-	10.96	9.880	11.38	-	-	0	-	0.00%
2018-08-09	10.96	9.880	10.96	-	-	0	0	-	10.96	9.880	10.96	-	-	0	-	0.00%
2018-08-08	10.96	9.880	11.38	-	-	0	0	-	10.96	9.880	11.38	-	-	0	-	0.00%
2018-08-07	10.96	9.880	11.18	-	-	0	0	-	10.96	9.880	11.18	-	-	0	-	0.00%
2018-08-06	10.96	9.880	11.08	-	-	0	0	-	10.96	9.880	11.08	-	-	0	-	0.00%
2018-08-03	10.96	9.880	11.18	-	-	0	0	-	10.96	9.880	11.18	-	-	0	-	0.00%
2018-08-02	10.96	9.880	11.00	-	-	0	0	-	10.96	9.880	11.00	-	-	0	-	0.00%
2018-08-01	10.96	9.880	11.00	-	-	0	0	-	10.96	9.880	11.00	-	-	0	-	0.00%
2018-07-31	10.96	9.610	11.38	-	-	0	0	-	10.96	9.610	11.38	-	-	0	-	0.00%
2018-07-30	10.96	9.610	11.36	-	-	0	0	-	10.96	9.610	11.36	-	-	0	-	0.00%
2018-07-27	10.96	9.880	10.96	-	-	0	0	-	10.96	9.880	10.96	-	-	0	-	0.00%
2018-07-26	10.96	9.880	10.96	-	-	0	0	-	10.96	9.880	10.96	-	-	0	-	0.00%
2018-07-25	10.96	9.880	11.36	-	-	0	0	-	10.96	9.880	11.36	-	-	0	-	0.00%
2018-07-24	10.96	9.880	11.38	-	-	0	0	-	10.96	9.880	11.38	-	-	0	-	0.00%
2018-07-23	10.96	9.880	11.38	-	-	0	0	-	10.96	9.880	11.38	-	-	0	-	0.00%
2018-07-20	10.96	9.880	11.00	-	-	0	0	-	10.96	9.880	11.00	-	-	0	-	0.00%
2018-07-19	10.96	9.610	11.24	-	-	0	0	-	10.96	9.610	11.24	-	-	0	-	0.00%
2018-07-18	10.96	9.880	11.00	-	-	0	0	-	10.96	9.880	11.00	-	-	0	-	0.00%
2018-07-17	10.96	9.880	11.28	-	-	0	0	-	10.96	9.880	11.28	-	-	0	-	0.00%
2018-07-16	10.96	9.880	11.40	-	-	0	0	-	10.96	9.880	11.40	-	-	0	-	0.00%
2018-07-13	10.96	9.610	11.38	-	-	0	0	-	10.96	9.610	11.38	-	-	0	-	0.00%
2018-07-12	10.96	9.880	11.38	-	-	0	0	-	10.96	9.880	11.38	-	-	0	-	0.00%
2018-07-11	10.96	9.880	10.96	-	-	0	0	-	10.96	9.880	10.96	-	-	0	-	0.00%
2018-07-10	10.96	9.880	11.40	-	-	0	0	-	10.96	9.880	11.40	-	-	0	-	0.00%
2018-07-09	10.96	10.96	10.98	10.00	10.52	13,000	131,580	10.122	10.96	10.96	10.98	10.00	10.52	13,000	10.122	-0.36%
2018-07-06	11.00	10.50	12.10	-	-	0	0	-	11.00	10.50	12.10	-	-	0	-	0.00%
2018-07-05	11.00	10.60	11.02	11.00	11.02	7,500	82,610	11.015	11.00	10.60	11.02	11.00	11.02	7,500	11.015	-3.68%
2018-07-04	11.42	11.02	13.10	11.42	12.20	1,500	17,710	11.807	11.42	11.02	13.10	11.42	12.20	1,500	11.807	-15.41%
2018-07-03	13.50	12.20	13.80	-	-	0	0	-	13.50	12.20	13.80	-	-	0	-	0.00%
2018-06-29	13.50	12.20	13.80	-	-	0	0	-	13.50	12.20	13.80	-	-	0	-	0.00%
2018-06-28	13.50	12.20	13.80	-	-	0	0	-	13.50	12.20	13.80	-	-	0	-	0.00%
2018-06-27	13.50	13.50	13.60	12.50	13.50	2,500	32,750	13.100	13.50	13.50	13.60	12.50	13.50	2,500	13.100	-2.74%
2018-06-26	13.88	12.50	13.90	-	-	0	0	-	13.88	12.50	13.90	-	-	0	-	0.00%
2018-06-25	13.88	11.42	15.50	-	-	0	0	-	13.88	11.42	15.50	-	-	0	-	0.00%
2018-06-22	13.88	12.00	15.50	-	-	0	0	-	13.88	12.00	15.50	-	-	0	-	0.00%
2018-06-21	13.88	11.40	15.80	-	-	0	0	-	13.88	11.40	15.80	-	-	0	-	0.00%
2018-06-20	13.88	11.40	14.00	-	-	0	0	-	13.88	11.40	14.00	-	-	0	-	0.00%
2018-06-19	13.88	10.50	13.98	-	-	0	0	-	13.88	10.50	13.98	-	-	0	-	0.00%
2018-06-15	13.88	12.88	13.88	13.90	14.00	7,000	97,800	13.971	13.88	12.88	13.88	13.90	14.00	7,000	13.971	-0.86%
2018-06-14	14.00	13.80	14.00	13.80	14.00	15,000	208,390	13.893	14.00	13.80	14.00	13.80	14.00	15,000	13.893	-0.71%
2018-06-13	14.10	13.90	14.10	13.50	14.10	7,000	94,950	13.564	14.10	13.90	14.10	13.50	14.10	7,000	13.564	-2.08%
2018-06-12	14.40	14.40	14.60	14.00	15.80	22,000	318,550	14.480	14.40	14.40	14.60	14.00	15.80	22,000	14.480	0.00%
2018-06-11	14.40	14.10	14.40	11.40	15.60	88,900	1,314,140	14.782	14.40	14.10	14.40	11.40	15.60	88,900	14.782	26.32%
2018-06-08	11.40	10.54	11.40	9.600	11.40	8,500	91,120	10.720	11.40	10.54	11.40	9.600	11.40	8,500	10.720	18.75%
2018-06-07	9.600	8.810	9.600	-	-	0	0	-	9.600	8.810	9.600	-	-	0	-	0.00%
2018-06-06	9.600	9.300	9.600	-	-	0	0	-	9.600	9.300	9.600	-	-	0	-	0.00%
2018-06-05	9.600	9.100	9.600	9.300	9.600	19,000	177,900	9.3632	9.600	9.100	9.600	9.300	9.600	19,000	9.3632	4.35%
2018-06-04	9.200	8.880	9.200	-	-	0	0	-	9.200	8.880	9.200	-	-	0	-	0.00%
2018-06-01	9.200	8.890	9.200	9.000	9.200	1,500	13,600	9.0667	9.200	8.890	9.200	9.000	9.200	1,500	9.0667	1.55%
2018-05-31	9.060	8.850	9.290	-	-	0	0	-	9.060	8.850	9.290	-	-	0	-	0.00%
2018-05-30	9.060	9.000	9.250	8.830	9.060	14,000	125,320	8.9514	9.060	9.000	9.250	8.830	9.060	14,000	8.9514	1.23%
2018-05-29	8.950	8.900	9.190	8.950	9.150	19,000	171,970	9.0511	8.950	8.900	9.190	8.950	9.150	19,000	9.0511	-0.89%
2018-05-28	9.030	8.980	9.600	9.020	9.030	16,000	144,380	9.0238	9.030	8.980	9.600	9.020	9.030	16,000	9.0238	-0.11%
2018-05-25	9.040	8.310	9.040	9.000	9.040	8,500	76,520	9.0024	9.040	8.310	9.040	9.000	9.040	8,500	9.0024	-0.22%
2018-05-24	9.060	8.080	9.060	9.000	9.070	3,000	27,130	9.0433	9.060	8.080	9.060	9.000	9.070	3,000	9.0433	-0.22%
2018-05-23	9.080	8.080	9.080	-	-	0	0	-	9.080	8.080	9.080	-	-	0	-	-0.22%
2018-05-21	9.100	8.900	9.100	8.790	9.100	11,000	99,250	9.0227	9.100	8.900	9.100	8.790	9.100	11,000	9.0227	0.44%
2018-05-18	9.060	8.060	9.070	-	-	0	0	-	9.060	8.060	9.070	-	-	0	-	0.00%
2018-05-17	9.060	8.060	9.600	9.060	9.060	10,000	90,600	9.0600	9.060	8.060	9.600	9.060	9.060	10,000	9.0600	-0.11%
2018-05-16	9.070	8.060	9.150	9.060	9.070	2,500	22,670	9.0680	9.070	8.060	9.150	9.060	9.070	2,500	9.0680	0.00%
2018-05-15	9.070	8.060	9.590	-	-	0	0	-	9.070	8.060	9.590	-	-	0	-	0.00%
2018-05-14	9.070	9.010	9.600	9.070	9.600	2,000	18,405	9.2025	9.070	9.010	9.600	9.070	9.600	2,000	9.2025	-0.87%
2018-05-11	9.150	8.900	9.190	8.990	9.190	25,000	227,255	9.0902	9.150	8.900	9.190	8.990	9.190	25,000	9.0902	1.10%
2018-05-10	9.050	8.060	9.140	-	-	0	0	-	9.050	8.060	9.140	-	-	0	-	0.00%
2018-05-09	9.050	8.060	9.050	-	-	0	0	-	9.050	8.060	9.050	-	-	0	-	0.00%
2018-05-08	9.050	8.060	9.050	-	-	0	0	-	9.050	8.060	9.050	-	-	0	-	0.00%
2018-05-07	9.050	8.070	9.050	8.990	9.050	3,500	31,500	9.0000	9.050	8.070	9.050	8.990	9.050	3,500	9.0000	0.67%
2018-05-04	8.990	8.070	9.000	8.800	9.000	1,000	8,900	8.9000	8.990	8.070	9.000	8.800	9.000	1,000	8.9000	2.28%
2018-05-03	8.790	8.680	8.990	-	-	0	0	-	8.790	8.680	8.990	-	-	0	-	0.00%
2018-05-02	8.790	8.590	9.000	8.590	8.800	7,500	64,735	8.6313	8.790	8.590	9.000	8.590	8.800	7,500	8.6313	-2.98%
2018-04-30	9.060	8.060	9.060	-	-	0	0	-	9.060	8.060	9.060	-	-	0	-	0.00%
2018-04-27	9.060	8.070	9.060	-	-	0	0	-	9.060	8.070	9.060	-	-	0	-	0.00%
2018-04-26	9.060	8.210	9.060	9.090	9.100	8,500	77,325	9.0971	9.060	8.210	9.060	9.090	9.100	8,500	9.0971	-0.44%
2018-04-25	9.100	8.300	9.150	-	-	0	0	-	9.100	8.300	9.150	-	-	0	-	0.00%
2018-04-24	9.100	8.700	9.150	-	-	0	0	-	9.100	8.700	9.150	-	-	0	-	0.00%
2018-04-23	9.100	8.810	9.100	8.810	9.100	11,500	104,255	9.0657	9.100	8.810	9.100	8.810	9.100	11,500	9.0657	0.22%
2018-04-20	9.080	8.390	9.080	-	-	0	0	-	9.080	8.390	9.080	-	-	0	-	0.00%
2018-04-19	9.080	8.080	9.100	-	-	0	0	-	9.080	8.080	9.100	-	-	0	-	0.00%
2018-04-18	9.080	-	9.080	9.100	9.100	1,000	9,100	9.1000	9.080	-	9.080	9.100	9.100	1,000	9.1000	-0.44%
2018-04-17	9.120	-	9.120	9.000	9.120	14,000	126,060	9.0043	9.120	-	9.120	9.000	9.120	14,000	9.0043	-0.33%
2018-04-16	9.150	-	9.150	-	-	0	0	-	9.150	-	9.150	-	-	0	-	0.00%
2018-04-13	9.150	9.000	9.150	8.980	9.150	18,000	161,725	8.9847	9.150	9.000	9.150	8.980	9.150	18,000	8.9847	0.55%
2018-04-12	9.100	9.000	9.110	8.970	9.100	23,500	211,040	8.9804	9.100	9.000	9.110	8.970	9.100	23,500	8.9804	-0.22%
2018-04-11	9.120	7.390	9.120	-	-	0	0	-	9.120	7.390	9.120	-	-	0	-	-0.33%
2018-04-10	9.150	8.950	9.150	8.950	9.150	10,500	94,075	8.9595	9.150	8.950	9.150	8.950	9.150	10,500	8.9595	1.67%
2018-04-09	9.000	9.000	9.150	-	-	0	0	-	9.000	9.000	9.150	-	-	0	-	1.69%
2018-04-06	8.850	7.390	9.100	-	-	0	0	-	8.850	7.390	9.100	-	-	0	-	0.00%
2018-04-04	8.850	7.390	9.240	8.850	8.850	4,000	35,400	8.8500	8.850	7.390	9.240	8.850	8.850	4,000	8.8500	0.00%
2018-04-03	8.850	8.640	9.180	8.080	8.850	17,000	143,915	8.4656	8.850	8.640	9.180	8.080	8.850	17,000	8.4656	-1.01%
2018-03-29	8.940	8.100	8.940	-	-	0	0	-	8.940	8.100	8.940	-	-	0	-	-2.08%
2018-03-28	9.130	7.390	9.130	9.140	9.150	1,500	13,715	9.1433	9.130	7.390	9.130	9.140	9.150	1,500	9.1433	-0.22%
2018-03-27	9.150	7.390	9.150	-	-	100,000	915,000	9.1500	9.150	7.390	9.150	-	-	100,000	9.1500	0.00%
2018-03-26	9.150	7.390	9.150	9.000	9.150	2,500	22,575	9.0300	9.150	7.390	9.150	9.000	9.150	2,500	9.0300	-0.97%
2018-03-23	9.240	7.380	9.240	9.250	9.250	500	4,625	9.2500	9.240	7.380	9.240	9.250	9.250	500	9.2500	1.54%
2018-03-22	9.100	8.200	9.100	-	-	0	0	-	9.100	8.200	9.100	-	-	0	-	-1.62%
2018-03-21	9.250	7.310	9.590	-	-	0	0	-	9.250	7.310	9.590	-	-	0	-	0.00%
2018-03-20	9.250	7.310	9.250	9.200	9.250	403,000	3,691,700	9.1605	9.250	7.310	9.250	9.200	9.250	403,000	9.1605	0.98%
2018-03-19	9.160	8.680	9.160	-	-	0	0	-	9.160	8.680	9.160	-	-	0	-	-0.76%
2018-03-16	9.230	8.610	9.230	-	-	0	0	-	9.230	8.610	9.230	-	-	0	-	0.00%
2018-03-15	9.230	8.680	9.230	-	-	0	0	-	9.230	8.680	9.230	-	-	0	-	-0.22%
2018-03-14	9.250	8.690	9.250	9.250	9.260	2,500	23,130	9.2520	9.250	8.690	9.250	9.250	9.260	2,500	9.2520	0.00%
2018-03-13	9.250	8.800	9.400	9.100	9.250	1,500	13,725	9.1500	9.250	8.800	9.400	9.100	9.250	1,500	9.1500	1.65%
2018-03-12	9.100	8.610	9.200	8.670	9.100	12,000	104,855	8.7379	9.100	8.610	9.200	8.670	9.100	12,000	8.7379	0.66%
2018-03-09	9.040	7.350	9.040	-	-	0	0	-	9.040	7.350	9.040	-	-	0	-	-0.11%
2018-03-08	9.050	7.310	9.050	-	-	0	0	-	9.050	7.310	9.050	-	-	0	-	-0.33%
2018-03-07	9.080	7.310	9.080	-	-	0	0	-	9.080	7.310	9.080	-	-	0	-	0.00%
2018-03-06	9.080	7.310	9.080	-	-	0	0	-	9.080	7.310	9.080	-	-	0	-	0.00%
2018-03-05	9.080	7.310	9.080	-	-	0	0	-	9.080	7.310	9.080	-	-	0	-	0.00%
2018-03-02	9.080	7.310	9.080	-	-	0	0	-	9.080	7.310	9.080	-	-	0	-	0.00%
2018-03-01	9.080	8.310	9.080	-	-	0	0	-	9.080	8.310	9.080	-	-	0	-	-0.11%
2018-02-28	9.090	8.100	9.100	-	-	0	0	-	9.090	8.100	9.100	-	-	0	-	0.00%
2018-02-27	9.090	7.320	9.100	-	-	0	0	-	9.090	7.320	9.100	-	-	0	-	0.00%
2018-02-26	9.090	7.320	9.090	-	-	0	0	-	9.090	7.320	9.090	-	-	0	-	0.00%
2018-02-23	9.090	7.320	9.100	-	-	0	0	-	9.090	7.320	9.100	-	-	0	-	0.00%
2018-02-22	9.090	7.310	9.090	-	-	0	0	-	9.090	7.310	9.090	-	-	0	-	-0.11%
2018-02-21	9.100	7.310	9.600	-	-	0	0	-	9.100	7.310	9.600	-	-	0	-	0.00%
2018-02-20	9.100	9.100	9.590	8.910	8.920	1,000	8,915	8.9150	9.100	9.100	9.590	8.910	8.920	1,000	8.9150	2.02%
2018-02-15	8.920	8.510	9.600	-	-	0	0	-	8.920	8.510	9.600	-	-	0	-	0.00%
2018-02-14	8.920	8.920	9.580	-	-	0	0	-	8.920	8.920	9.580	-	-	0	-	0.34%
2018-02-13	8.890	8.510	8.900	8.880	8.900	9,500	84,470	8.8916	8.890	8.510	8.900	8.880	8.900	9,500	8.8916	0.00%
2018-02-12	8.890	8.510	8.890	-	-	0	0	-	8.890	8.510	8.890	-	-	0	-	-0.22%
2018-02-09	8.910	8.510	8.980	8.510	8.910	13,000	112,640	8.6646	8.910	8.510	8.980	8.510	8.910	13,000	8.6646	-1.87%
2018-02-08	9.080	8.710	9.080	9.120	9.120	500	4,560	9.1200	9.080	8.710	9.080	9.120	9.120	500	9.1200	3.18%
2018-02-07	8.800	8.710	8.900	8.720	8.800	7,000	61,245	8.7493	8.800	8.710	8.900	8.720	8.800	7,000	8.7493	-4.76%
2018-02-06	9.240	8.900	9.240	-	-	0	0	-	9.240	8.900	9.240	-	-	0	-	-0.65%
2018-02-05	9.300	8.300	9.350	9.300	9.300	2,000	18,600	9.3000	9.300	8.300	9.350	9.300	9.300	2,000	9.3000	0.00%
2018-02-02	9.300	9.100	9.300	9.300	9.300	500	4,650	9.3000	9.300	9.100	9.300	9.300	9.300	500	9.3000	4.03%
2018-02-01	8.940	8.610	8.940	-	-	0	0	-	8.940	8.610	8.940	-	-	0	-	-0.56%
2018-01-31	8.990	8.610	8.990	-	-	0	0	-	8.990	8.610	8.990	-	-	0	-	0.00%
2018-01-30	8.990	8.610	9.000	8.790	8.990	6,000	52,865	8.8108	8.990	8.610	9.000	8.790	8.990	6,000	8.8108	-0.11%
2018-01-29	9.000	8.600	9.000	-	-	32,000	286,850	8.9641	9.000	8.600	9.000	-	-	32,000	8.9641	-0.33%
2018-01-26	9.030	9.030	9.400	8.610	8.630	1,000	8,620	8.6200	9.030	9.030	9.400	8.610	8.630	1,000	8.6200	-0.33%
2018-01-25	9.060	8.600	9.060	-	-	0	0	-	9.060	8.600	9.060	-	-	0	-	-0.22%
2018-01-24	9.080	8.600	9.080	-	-	0	0	-	9.080	8.600	9.080	-	-	0	-	0.00%
2018-01-23	9.080	8.800	9.100	8.560	9.080	5,500	47,915	8.7118	9.080	8.800	9.100	8.560	9.080	5,500	8.7118	-0.66%
2018-01-22	9.140	8.500	9.140	-	-	0	0	-	9.140	8.500	9.140	-	-	0	-	0.00%
2018-01-19	9.140	7.310	9.140	9.140	9.140	500	4,570	9.1400	9.140	7.310	9.140	9.140	9.140	500	9.1400	1.56%
2018-01-18	9.000	8.800	9.000	8.800	9.000	12,000	105,845	8.8204	9.000	8.800	9.000	8.800	9.000	12,000	8.8204	-2.07%
2018-01-17	9.190	7.500	9.200	8.800	9.190	14,000	123,505	8.8218	9.190	7.500	9.200	8.800	9.190	14,000	8.8218	2.80%
2018-01-16	8.940	8.420	9.100	-	-	4,000	36,400	9.1000	8.940	8.420	9.100	-	-	4,000	9.1000	0.00%
2018-01-15	8.940	8.420	8.940	-	-	0	0	-	8.940	8.420	8.940	-	-	0	-	-0.11%
2018-01-12	8.950	8.420	9.000	-	-	0	0	-	8.950	8.420	9.000	-	-	0	-	0.00%
2018-01-11	8.950	8.420	9.000	-	-	0	0	-	8.950	8.420	9.000	-	-	0	-	0.00%
2018-01-10	8.950	8.420	9.000	-	-	0	0	-	8.950	8.420	9.000	-	-	0	-	0.00%
2018-01-09	8.950	8.200	9.000	-	-	0	0	-	8.950	8.200	9.000	-	-	0	-	0.00%
2018-01-08	8.950	8.060	9.000	-	-	0	0	-	8.950	8.060	9.000	-	-	0	-	0.00%
2018-01-05	8.950	8.400	9.000	8.700	8.950	14,000	122,225	8.7304	8.950	8.400	9.000	8.700	8.950	14,000	8.7304	2.87%
2018-01-04	8.700	8.100	8.700	-	-	0	0	-	8.700	8.100	8.700	-	-	0	-	0.00%
2018-01-03	8.700	8.200	8.700	-	-	0	0	-	8.700	8.200	8.700	-	-	0	-	0.00%
2018-01-02	8.700	8.300	8.800	8.500	8.700	2,000	17,100	8.5500	8.700	8.300	8.800	8.500	8.700	2,000	8.5500	-1.14%
2017-12-29	8.800	8.250	8.800	-	-	0	0	-	8.800	8.250	8.800	-	-	0	-	0.00%
2017-12-28	8.800	8.250	8.800	8.860	8.860	500	4,430	8.8600	8.800	8.250	8.800	8.860	8.860	500	8.8600	1.62%
2017-12-27	8.660	8.260	8.900	8.450	8.660	7,500	63,640	8.4853	8.660	8.260	8.900	8.450	8.660	7,500	8.4853	4.84%
2017-12-22	8.260	8.260	8.590	8.060	8.060	10,500	84,630	8.0600	8.260	8.260	8.590	8.060	8.060	10,500	8.0600	1.35%
2017-12-21	8.150	8.000	8.600	-	-	0	0	-	8.150	8.000	8.600	-	-	0	-	0.00%
2017-12-20	8.150	8.000	8.150	8.150	8.290	10,500	86,560	8.2438	8.150	8.000	8.150	8.150	8.290	10,500	8.2438	-4.12%
2017-12-19	8.500	8.500	8.800	8.500	8.700	1,500	12,850	8.5667	8.500	8.500	8.800	8.500	8.700	1,500	8.5667	-5.56%
2017-12-18	9.000	8.230	9.300	-	-	0	0	-	9.000	8.230	9.300	-	-	0	-	0.00%
2017-12-15	9.000	8.630	9.100	-	-	0	0	-	9.000	8.630	9.100	-	-	0	-	0.00%
2017-12-14	9.000	8.000	9.580	8.590	9.000	13,500	116,475	8.6278	9.000	8.000	9.580	8.590	9.000	13,500	8.6278	4.65%
2017-12-13	8.600	7.870	8.600	8.500	8.600	21,500	183,350	8.5279	8.600	7.870	8.600	8.500	8.600	21,500	8.5279	0.12%
2017-12-12	8.590	8.010	8.590	-	-	0	0	-	8.590	8.010	8.590	-	-	0	-	-0.12%
2017-12-11	8.600	8.010	8.600	-	-	0	0	-	8.600	8.010	8.600	-	-	0	-	-0.92%
2017-12-08	8.680	8.330	8.680	-	-	0	0	-	8.680	8.330	8.680	-	-	0	-	-0.12%
2017-12-07	8.690	8.000	8.700	-	-	0	0	-	8.690	8.000	8.700	-	-	0	-	0.00%
2017-12-06	8.690	8.330	8.700	-	-	0	0	-	8.690	8.330	8.700	-	-	0	-	0.00%
2017-12-05	8.690	8.330	8.700	8.690	8.690	500	4,345	8.6900	8.690	8.330	8.700	8.690	8.690	500	8.6900	-1.25%
2017-12-04	8.800	8.800	8.950	8.800	8.800	5,000	44,000	8.8000	8.800	8.800	8.950	8.800	8.800	5,000	8.8000	-2.11%
2017-12-01	8.990	8.320	9.080	-	-	8,500	76,415	8.9900	8.990	8.320	9.080	-	-	8,500	8.9900	0.00%
2017-11-30	8.990	8.640	8.990	-	-	0	0	-	8.990	8.640	8.990	-	-	0	-	0.00%
2017-11-29	8.990	8.360	9.000	8.990	9.000	2,000	17,985	8.9925	8.990	8.360	9.000	8.990	9.000	2,000	8.9925	-0.11%
2017-11-28	9.000	8.640	9.400	8.380	9.100	15,500	136,170	8.7852	9.000	8.640	9.400	8.380	9.100	15,500	8.7852	-1.64%
2017-11-27	9.150	8.420	9.300	-	-	0	0	-	9.150	8.420	9.300	-	-	0	-	0.00%
2017-11-24	9.150	8.420	9.150	-	-	0	0	-	9.150	8.420	9.150	-	-	0	-	-0.44%
2017-11-23	9.190	8.750	9.190	9.190	9.190	500	4,595	9.1900	9.190	8.750	9.190	9.190	9.190	500	9.1900	2.11%
2017-11-22	9.000	8.420	9.000	9.010	9.010	4,500	40,545	9.0100	9.000	8.420	9.000	9.010	9.010	4,500	9.0100	1.69%
2017-11-21	8.850	8.780	9.250	8.850	8.850	500	4,425	8.8500	8.850	8.780	9.250	8.850	8.850	500	8.8500	0.00%
2017-11-20	8.850	8.750	9.600	-	-	0	0	-	8.850	8.750	9.600	-	-	0	-	0.00%
2017-11-17	8.850	8.740	9.100	8.850	8.860	4,000	35,435	8.8588	8.850	8.740	9.100	8.850	8.860	4,000	8.8588	-2.75%
2017-11-16	9.100	9.100	9.390	8.900	9.250	5,000	45,110	9.0220	9.100	9.100	9.390	8.900	9.250	5,000	9.0220	-4.01%
2017-11-15	9.480	9.270	9.500	8.380	9.600	131,000	1,116,990	8.5266	9.480	9.270	9.500	8.380	9.600	131,000	8.5266	12.86%
2017-11-14	8.400	7.410	8.500	-	-	0	0	-	8.400	7.410	8.500	-	-	0	-	0.00%
2017-11-13	8.400	7.380	8.470	8.400	8.500	5,500	46,300	8.4182	8.400	7.380	8.470	8.400	8.500	5,500	8.4182	-1.06%
2017-11-10	8.490	7.350	8.490	8.490	8.490	500	4,245	8.4900	8.490	7.350	8.490	8.490	8.490	500	8.4900	0.00%
2017-11-09	8.490	7.320	8.490	-	-	0	0	-	8.490	7.320	8.490	-	-	0	-	-0.12%
2017-11-08	8.500	7.310	8.500	8.300	8.500	2,000	16,825	8.4125	8.500	7.310	8.500	8.300	8.500	2,000	8.4125	1.92%
2017-11-07	8.340	7.420	8.340	-	-	0	0	-	8.340	7.420	8.340	-	-	0	-	-0.48%
2017-11-06	8.380	8.000	8.380	-	-	0	0	-	8.380	8.000	8.380	-	-	0	-	-0.71%
2017-11-03	8.440	7.770	8.440	-	-	0	0	-	8.440	7.770	8.440	-	-	0	-	0.00%
2017-11-02	8.440	7.770	8.440	-	-	0	0	-	8.440	7.770	8.440	-	-	0	-	-0.59%
2017-11-01	8.490	8.200	8.490	8.490	8.490	1,500	12,735	8.4900	8.490	8.200	8.490	8.490	8.490	1,500	8.4900	0.83%
2017-10-31	8.420	8.100	8.420	8.200	8.440	24,000	197,210	8.2171	8.420	8.100	8.420	8.200	8.440	24,000	8.2171	-0.94%
2017-10-30	8.500	8.250	8.500	8.200	8.500	8,000	66,035	8.2544	8.500	8.250	8.500	8.200	8.500	8,000	8.2544	0.00%
2017-10-27	8.500	8.400	8.590	8.250	8.500	58,000	483,340	8.3334	8.500	8.400	8.590	8.250	8.500	58,000	8.3334	-3.41%
2017-10-26	8.800	8.700	8.920	8.800	8.800	2,500	21,985	8.7940	8.800	8.700	8.920	8.800	8.800	2,500	8.7940	-2.22%
2017-10-25	9.000	8.840	9.000	-	-	500	4,415	8.8300	9.000	8.840	9.000	-	-	500	8.8300	0.00%
2017-10-24	9.000	9.000	9.090	9.000	9.280	7,500	69,015	9.2020	9.000	9.000	9.090	9.000	9.280	7,500	9.2020	-0.55%
2017-10-23	9.050	9.050	9.400	8.450	9.600	30,000	271,075	9.0358	9.050	9.050	9.400	8.450	9.600	30,000	9.0358	7.10%
2017-10-20	8.450	8.050	8.470	7.800	8.460	40,500	324,270	8.0067	8.450	8.050	8.470	7.800	8.460	40,500	8.0067	9.60%
2017-10-19	7.710	7.710	7.840	7.710	7.850	40,000	310,115	7.7529	7.710	7.710	7.840	7.710	7.850	40,000	7.7529	0.26%
2017-10-18	7.690	7.690	7.900	7.600	8.000	29,000	225,445	7.7740	7.690	7.690	7.900	7.600	8.000	29,000	7.7740	3.92%
2017-10-17	7.400	7.400	7.590	7.310	7.650	81,500	606,360	7.4400	7.400	7.400	7.590	7.310	7.650	81,500	7.4400	-1.33%
2017-10-16	7.500	7.310	7.500	7.030	7.500	63,000	464,270	7.3694	7.500	7.310	7.500	7.030	7.500	63,000	7.3694	6.99%
2017-10-13	7.010	7.010	7.090	6.900	7.020	19,000	132,625	6.9803	7.010	7.010	7.090	6.900	7.020	19,000	6.9803	2.79%
2017-10-12	6.820	6.580	6.860	6.790	6.820	27,000	183,870	6.8100	6.820	6.580	6.860	6.790	6.820	27,000	6.8100	0.44%
2017-10-11	6.790	6.590	6.790	6.800	6.800	4,500	30,600	6.8000	6.790	6.590	6.790	6.800	6.800	4,500	6.8000	1.34%
2017-10-10	6.700	6.360	6.800	6.300	6.700	11,000	72,945	6.6314	6.700	6.360	6.800	6.300	6.700	11,000	6.6314	1.52%
2017-10-09	6.600	6.420	6.600	6.400	6.600	1,500	9,800	6.5333	6.600	6.420	6.600	6.400	6.600	1,500	6.5333	3.12%
2017-10-06	6.400	6.300	6.550	6.230	6.500	26,000	166,385	6.3994	6.400	6.300	6.550	6.230	6.500	26,000	6.3994	-0.62%
2017-10-04	6.440	6.200	6.500	6.440	6.450	25,000	161,050	6.4420	6.440	6.200	6.500	6.440	6.450	25,000	6.4420	-0.16%
2017-10-03	6.450	6.300	6.500	6.400	6.450	14,500	93,100	6.4207	6.450	6.300	6.500	6.400	6.450	14,500	6.4207	0.78%
2017-09-29	6.400	6.210	6.400	6.390	6.400	11,000	70,390	6.3991	6.400	6.210	6.400	6.390	6.400	11,000	6.3991	0.00%
2017-09-28	6.400	6.250	6.500	6.130	6.420	54,000	344,335	6.3766	6.400	6.250	6.500	6.130	6.420	54,000	6.3766	0.16%
2017-09-27	6.390	6.180	6.390	-	-	0	0	-	6.390	6.180	6.390	-	-	0	-	-0.16%
2017-09-26	6.400	6.200	6.500	6.370	6.450	26,000	166,785	6.4148	6.400	6.200	6.500	6.370	6.450	26,000	6.4148	0.31%
2017-09-25	6.380	6.100	6.380	6.400	6.400	5,000	32,050	6.4100	6.380	6.100	6.380	6.400	6.400	5,000	6.4100	-0.31%
2017-09-22	6.400	6.200	6.400	6.060	6.400	64,500	404,385	6.2695	6.400	6.200	6.400	6.060	6.400	64,500	6.2695	2.24%
2017-09-21	6.260	6.180	6.260	6.070	6.300	34,000	211,685	6.2260	6.260	6.180	6.260	6.070	6.300	34,000	6.2260	0.97%
2017-09-20	6.200	6.060	6.400	6.020	6.200	23,000	140,530	6.1100	6.200	6.060	6.400	6.020	6.200	23,000	6.1100	0.00%
2017-09-19	6.200	6.200	6.440	6.150	6.200	10,000	61,800	6.1800	6.200	6.200	6.440	6.150	6.200	10,000	6.1800	-1.43%
2017-09-18	6.290	6.150	6.290	6.290	6.290	500	3,145	6.2900	6.290	6.150	6.290	6.290	6.290	500	6.2900	0.00%
2017-09-15	6.290	6.200	6.300	6.050	6.300	37,000	230,220	6.2222	6.290	6.200	6.300	6.050	6.300	37,000	6.2222	1.78%
2017-09-14	6.180	6.000	6.180	5.850	6.250	27,000	164,945	6.1091	6.180	6.000	6.180	5.850	6.250	27,000	6.1091	3.00%
2017-09-13	6.000	6.000	6.200	6.000	6.200	27,500	167,700	6.0982	6.000	6.000	6.200	6.000	6.200	27,500	6.0982	-3.23%
2017-09-12	6.200	5.750	6.200	6.150	6.200	72,500	447,935	6.1784	6.200	5.750	6.200	6.150	6.200	72,500	6.1784	0.81%
2017-09-11	6.150	5.780	6.150	6.120	6.150	17,500	107,370	6.1354	6.150	5.780	6.150	6.120	6.150	17,500	6.1354	0.00%
2017-09-08	6.150	5.550	6.180	6.000	6.150	32,000	194,700	6.0844	6.150	5.550	6.180	6.000	6.150	32,000	6.0844	0.82%
2017-09-07	6.100	5.850	6.100	5.850	6.100	10,500	62,270	5.9305	6.100	5.850	6.100	5.850	6.100	10,500	5.9305	3.04%
2017-09-06	5.920	5.900	5.980	5.890	6.000	41,500	245,885	5.9249	5.920	5.900	5.980	5.890	6.000	41,500	5.9249	0.51%
2017-09-05	5.890	5.840	5.910	5.800	5.900	26,000	152,340	5.8592	5.890	5.840	5.910	5.800	5.900	26,000	5.8592	-0.51%
2017-09-04	5.920	5.750	5.920	5.900	5.920	9,500	56,210	5.9168	5.920	5.750	5.920	5.900	5.920	9,500	5.9168	0.00%
2017-09-01	5.920	5.790	5.920	5.640	5.920	30,500	178,590	5.8554	5.920	5.790	5.920	5.640	5.920	30,500	5.8554	1.20%
2017-08-31	5.850	5.630	5.900	5.750	5.850	436,000	2,536,975	5.8188	5.850	5.630	5.900	5.750	5.850	436,000	5.8188	6.36%
2017-08-30	5.500	5.500	5.750	5.500	5.500	12,000	66,000	5.5000	5.500	5.500	5.750	5.500	5.500	12,000	5.5000	0.00%
2017-08-29	5.500	5.500	5.730	-	-	0	0	-	5.500	5.500	5.730	-	-	0	-	0.73%
2017-08-28	5.460	5.460	5.600	5.450	5.450	1,000	5,450	5.4500	5.460	5.460	5.600	5.450	5.450	1,000	5.4500	-1.62%
2017-08-25	5.550	5.450	5.800	5.550	5.550	500	2,775	5.5500	5.550	5.450	5.800	5.550	5.550	500	5.5500	0.91%
2017-08-24	5.500	5.500	5.800	5.500	5.500	12,000	66,000	5.5000	5.500	5.500	5.800	5.500	5.500	12,000	5.5000	-0.90%
2017-08-22	5.550	5.500	5.700	5.550	5.550	500	2,775	5.5500	5.550	5.500	5.700	5.550	5.550	500	5.5500	1.09%
2017-08-21	5.490	5.450	5.550	5.490	5.500	3,000	16,490	5.4967	5.490	5.450	5.550	5.490	5.500	3,000	5.4967	-1.08%
2017-08-18	5.550	5.550	5.650	5.550	5.550	4,000	22,200	5.5500	5.550	5.550	5.650	5.550	5.550	4,000	5.5500	0.00%
2017-08-17	5.550	5.500	5.650	5.550	5.550	1,000	5,550	5.5500	5.550	5.500	5.650	5.550	5.550	1,000	5.5500	0.00%
2017-08-16	5.550	5.550	5.700	-	-	0	0	-	5.550	5.550	5.700	-	-	0	-	0.00%
2017-08-15	5.550	5.550	5.750	5.550	5.550	500	2,775	5.5500	5.550	5.550	5.750	5.550	5.550	500	5.5500	-0.89%
2017-08-14	5.600	5.550	5.800	-	-	0	0	-	5.600	5.550	5.800	-	-	0	-	0.00%
2017-08-11	5.600	5.560	5.600	5.600	5.600	10,500	58,800	5.6000	5.600	5.560	5.600	5.600	5.600	10,500	5.6000	-1.75%
2017-08-10	5.700	5.600	5.700	5.700	5.700	20,000	114,000	5.7000	5.700	5.600	5.700	5.700	5.700	20,000	5.7000	0.00%
2017-08-09	5.700	5.580	5.750	5.550	5.700	21,500	121,455	5.6491	5.700	5.580	5.750	5.550	5.700	21,500	5.6491	2.15%
2017-08-08	5.580	5.580	5.700	5.560	5.560	500	2,780	5.5600	5.580	5.580	5.700	5.560	5.560	500	5.5600	-2.96%
2017-08-07	5.750	5.560	5.750	5.750	5.760	16,000	92,030	5.7519	5.750	5.560	5.750	5.750	5.760	16,000	5.7519	0.00%
2017-08-04	5.750	5.750	5.900	5.750	5.800	15,500	89,325	5.7629	5.750	5.750	5.900	5.750	5.800	15,500	5.7629	0.00%
2017-08-03	5.750	5.750	5.940	-	-	0	0	-	5.750	5.750	5.940	-	-	0	-	0.70%
2017-08-02	5.710	5.710	5.800	5.700	5.750	4,000	22,830	5.7075	5.710	5.710	5.800	5.700	5.750	4,000	5.7075	-3.22%
2017-08-01	5.900	5.760	5.900	5.890	5.900	2,500	14,745	5.8980	5.900	5.760	5.900	5.890	5.900	2,500	5.8980	-0.67%
2017-07-31	5.940	5.750	5.950	5.940	5.940	1,000	5,940	5.9400	5.940	5.750	5.950	5.940	5.940	1,000	5.9400	-0.83%
2017-07-28	5.990	5.750	5.990	-	-	0	0	-	5.990	5.750	5.990	-	-	0	-	0.00%
2017-07-27	5.990	5.750	5.990	-	-	0	0	-	5.990	5.750	5.990	-	-	0	-	-0.17%
2017-07-26	6.000	5.760	6.000	6.000	6.010	8,000	48,040	6.0050	6.000	5.760	6.000	6.000	6.010	8,000	6.0050	-0.17%
2017-07-25	6.010	5.750	6.010	6.000	6.010	20,500	123,200	6.0098	6.010	5.750	6.010	6.000	6.010	20,500	6.0098	0.17%
2017-07-24	6.000	5.850	6.000	5.710	6.000	44,500	266,650	5.9921	6.000	5.850	6.000	5.710	6.000	44,500	5.9921	1.18%
2017-07-21	5.930	5.750	5.930	5.960	5.960	6,000	35,760	5.9600	5.930	5.750	5.930	5.960	5.960	6,000	5.9600	-0.84%
2017-07-20	5.980	5.800	5.980	5.900	6.000	45,000	268,675	5.9706	5.980	5.800	5.980	5.900	6.000	45,000	5.9706	1.36%
2017-07-19	5.900	5.750	5.900	6.000	6.030	4,500	27,030	6.0067	5.900	5.750	5.900	6.000	6.030	4,500	6.0067	-1.17%
2017-07-18	5.970	5.930	6.040	5.630	6.250	103,000	621,950	6.0383	5.970	5.930	6.040	5.630	6.250	103,000	6.0383	6.61%
2017-07-17	5.600	5.600	5.800	-	-	0	0	-	5.600	5.600	5.800	-	-	0	-	0.00%
2017-07-14	5.600	5.560	5.600	5.600	5.600	13,000	72,800	5.6000	5.600	5.560	5.600	5.600	5.600	13,000	5.6000	0.00%
2017-07-13	5.600	5.600	5.740	5.600	5.600	46,000	257,600	5.6000	5.600	5.600	5.740	5.600	5.600	46,000	5.6000	0.00%
2017-07-12	5.600	5.600	5.750	5.600	5.600	11,000	61,600	5.6000	5.600	5.600	5.750	5.600	5.600	11,000	5.6000	0.00%
2017-07-11	5.600	5.600	5.750	5.600	5.600	33,500	187,600	5.6000	5.600	5.600	5.750	5.600	5.600	33,500	5.6000	0.00%
2017-07-10	5.600	5.600	5.800	5.560	5.570	11,000	61,190	5.5627	5.600	5.600	5.800	5.560	5.570	11,000	5.5627	0.54%
2017-07-07	5.570	5.570	5.750	5.570	5.750	9,500	54,265	5.7121	5.570	5.570	5.750	5.570	5.750	9,500	5.7121	-3.97%
2017-07-06	5.800	5.580	5.800	5.750	5.800	6,000	34,550	5.7583	5.800	5.580	5.800	5.750	5.800	6,000	5.7583	0.87%
2017-07-05	5.750	5.650	5.790	5.730	5.750	34,500	198,175	5.7442	5.750	5.650	5.790	5.730	5.750	34,500	5.7442	1.77%
2017-07-04	5.650	5.650	5.740	5.650	5.790	93,000	526,555	5.6619	5.650	5.650	5.740	5.650	5.790	93,000	5.6619	0.00%
2017-07-03	5.650	5.650	5.800	5.650	5.650	31,000	175,150	5.6500	5.650	5.650	5.800	5.650	5.650	31,000	5.6500	0.00%
2017-06-30	5.650	5.650	5.800	5.650	5.660	51,500	290,995	5.6504	5.650	5.650	5.800	5.650	5.660	51,500	5.6504	1.80%
2017-06-29	5.550	5.550	5.700	5.450	5.450	8,500	46,325	5.4500	5.550	5.550	5.700	5.450	5.450	8,500	5.4500	1.83%
2017-06-28	5.450	5.450	5.820	5.350	5.550	142,000	771,980	5.4365	5.450	5.450	5.820	5.350	5.550	142,000	5.4365	-3.54%
2017-06-27	5.650	5.550	5.650	5.600	5.700	5,000	28,300	5.6600	5.650	5.550	5.650	5.600	5.700	5,000	5.6600	-3.09%
2017-06-26	5.830	5.700	5.830	5.700	5.830	4,500	25,715	5.7144	5.830	5.700	5.830	5.700	5.830	4,500	5.7144	1.39%
2017-06-23	5.750	5.700	5.800	5.750	5.880	50,000	290,575	5.8115	5.750	5.700	5.800	5.750	5.880	50,000	5.8115	0.00%
2017-06-22	5.750	5.740	5.880	5.740	5.800	71,000	408,370	5.7517	5.750	5.740	5.880	5.740	5.800	71,000	5.7517	0.00%
2017-06-21	5.750	5.750	5.890	5.650	5.680	7,500	42,585	5.6780	5.750	5.750	5.890	5.650	5.680	7,500	5.6780	0.17%
2017-06-20	5.740	5.740	5.800	5.740	5.800	13,000	75,130	5.7792	5.740	5.740	5.800	5.740	5.800	13,000	5.7792	0.17%
2017-06-19	5.730	5.690	5.730	5.680	5.760	21,000	119,515	5.6912	5.730	5.690	5.730	5.680	5.760	21,000	5.6912	-1.21%
2017-06-16	5.800	5.730	5.800	5.750	5.850	7,500	43,695	5.8260	5.800	5.730	5.800	5.750	5.850	7,500	5.8260	-0.34%
2017-06-15	5.820	5.790	5.840	5.740	5.900	84,500	492,740	5.8312	5.820	5.790	5.840	5.740	5.900	84,500	5.8312	-2.18%
2017-06-14	5.950	5.880	5.950	5.950	5.980	4,000	23,845	5.9613	5.950	5.880	5.950	5.950	5.980	4,000	5.9613	-0.17%
2017-06-13	5.960	5.920	5.960	5.850	6.000	37,000	219,095	5.9215	5.960	5.920	5.960	5.850	6.000	37,000	5.9215	-2.30%
2017-06-12	6.100	6.020	6.100	6.080	6.120	16,500	100,710	6.1036	6.100	6.020	6.100	6.080	6.120	16,500	6.1036	-0.33%
2017-06-09	6.120	5.980	6.120	5.980	6.120	24,500	148,970	6.0804	6.120	5.980	6.120	5.980	6.120	24,500	6.0804	0.00%
2017-06-08	6.120	6.030	6.120	6.130	6.130	16,000	98,080	6.1300	6.120	6.030	6.120	6.130	6.130	16,000	6.1300	-0.16%
2017-06-07	6.130	5.990	6.130	6.110	6.130	6,000	36,710	6.1183	6.130	5.990	6.130	6.110	6.130	6,000	6.1183	0.00%
2017-06-06	6.130	5.990	6.130	6.130	6.130	18,500	113,315	6.1251	6.130	5.990	6.130	6.130	6.130	18,500	6.1251	0.33%
2017-06-05	6.110	5.990	6.090	6.130	6.140	4,500	27,535	6.1189	6.110	5.990	6.090	6.130	6.140	4,500	6.1189	-0.16%
2017-06-02	6.120	6.000	6.120	5.910	6.120	23,000	138,110	6.0048	6.120	6.000	6.120	5.910	6.120	23,000	6.0048	1.16%
2017-06-01	6.050	5.880	6.050	6.050	6.050	1,000	6,050	6.0500	6.050	5.880	6.050	6.050	6.050	1,000	6.0500	-0.82%
2017-05-31	6.100	5.920	6.120	5.860	6.120	50,500	307,145	6.0821	6.100	5.920	6.120	5.860	6.120	50,500	6.0821	0.00%
2017-05-29	6.100	5.920	6.100	-	-	0	0	-	6.100	5.920	6.100	-	-	0	-	0.00%
2017-05-26	6.100	6.000	6.100	5.800	6.100	39,500	235,555	5.9634	6.100	6.000	6.100	5.800	6.100	39,500	5.9634	1.67%
2017-05-25	6.000	5.950	6.000	6.000	6.140	96,000	582,335	6.0660	6.000	5.950	6.000	6.000	6.140	96,000	6.0660	0.17%
2017-05-24	5.990	5.850	5.990	5.760	6.000	33,500	199,060	5.9421	5.990	5.850	5.990	5.760	6.000	33,500	5.9421	0.17%
2017-05-23	5.980	5.810	5.980	5.750	5.980	35,500	207,535	5.8461	5.980	5.810	5.980	5.750	5.980	35,500	5.8461	0.84%
2017-05-22	5.930	5.800	5.930	5.800	5.950	31,000	182,745	5.8950	5.930	5.800	5.930	5.800	5.950	31,000	5.8950	2.24%
2017-05-19	5.800	5.620	5.800	5.800	5.900	43,000	251,600	5.8512	5.800	5.620	5.800	5.800	5.900	43,000	5.8512	0.00%
2017-05-18	5.800	5.740	5.800	5.740	5.800	12,500	72,160	5.7728	5.800	5.740	5.800	5.740	5.800	12,500	5.7728	-1.02%
2017-05-17	5.860	5.670	5.850	5.690	5.880	82,500	473,650	5.7412	5.860	5.670	5.850	5.690	5.880	82,500	5.7412	-0.68%
2017-05-16	5.900	5.810	5.900	5.660	6.030	118,500	694,430	5.8602	5.900	5.810	5.900	5.660	6.030	118,500	5.8602	4.61%
2017-05-15	5.640	5.550	5.640	5.500	5.650	27,000	151,045	5.5943	5.640	5.550	5.640	5.500	5.650	27,000	5.5943	-1.05%
2017-05-12	5.700	5.550	5.700	-	-	0	0	-	5.700	5.550	5.700	-	-	0	-	0.00%
2017-05-11	5.700	5.500	5.700	5.600	5.700	13,000	72,895	5.6073	5.700	5.500	5.700	5.600	5.700	13,000	5.6073	0.71%
2017-05-10	5.660	5.550	5.690	5.650	5.660	2,000	11,310	5.6550	5.660	5.550	5.690	5.650	5.660	2,000	5.6550	-0.53%
2017-05-09	5.690	5.600	5.690	5.570	5.700	8,500	47,720	5.6141	5.690	5.600	5.690	5.570	5.700	8,500	5.6141	2.15%
2017-05-08	5.570	5.480	5.590	5.450	5.570	38,500	213,875	5.5552	5.570	5.480	5.590	5.450	5.570	38,500	5.5552	0.00%
2017-05-05	5.570	5.510	5.570	5.500	5.630	29,500	163,755	5.5510	5.570	5.510	5.570	5.500	5.630	29,500	5.5510	-0.89%
2017-05-04	5.620	5.550	5.630	5.390	5.640	29,500	162,765	5.5175	5.620	5.550	5.630	5.390	5.640	29,500	5.5175	2.18%
2017-05-02	5.500	5.400	5.500	5.400	5.500	19,500	105,950	5.4333	5.500	5.400	5.500	5.400	5.500	19,500	5.4333	0.00%
2017-04-28	5.500	5.400	5.550	5.360	5.500	14,500	79,360	5.4731	5.500	5.400	5.550	5.360	5.500	14,500	5.4731	2.61%
2017-04-27	5.360	5.360	5.480	5.350	5.360	62,000	332,045	5.3556	5.360	5.360	5.480	5.350	5.360	62,000	5.3556	-0.37%
2017-04-26	5.380	5.380	5.480	5.370	5.480	69,000	375,505	5.4421	5.380	5.380	5.480	5.370	5.480	69,000	5.4421	-2.18%
2017-04-25	5.500	5.500	5.580	5.480	5.740	46,000	254,515	5.5329	5.500	5.500	5.580	5.480	5.740	46,000	5.5329	-0.90%
2017-04-24	5.550	5.550	5.600	5.550	5.550	5,500	30,525	5.5500	5.550	5.550	5.600	5.550	5.550	5,500	5.5500	0.00%
2017-04-21	5.550	5.480	5.600	5.370	5.550	44,500	245,495	5.5167	5.550	5.480	5.600	5.370	5.550	44,500	5.5167	3.35%
2017-04-20	5.370	5.370	5.440	5.330	5.360	78,000	417,110	5.3476	5.370	5.370	5.440	5.330	5.360	78,000	5.3476	0.00%
2017-04-19	5.370	5.370	5.450	5.340	5.480	27,000	146,040	5.4089	5.370	5.370	5.450	5.340	5.480	27,000	5.4089	-1.29%
2017-04-18	5.440	5.440	5.450	5.300	5.600	129,500	700,295	5.4077	5.440	5.440	5.450	5.300	5.600	129,500	5.4077	-2.86%
2017-04-13	5.600	5.550	5.700	5.600	5.700	59,500	336,890	5.6620	5.600	5.550	5.700	5.600	5.700	59,500	5.6620	0.00%
2017-04-12	5.600	5.600	5.720	5.570	5.650	63,000	353,900	5.6175	5.600	5.600	5.720	5.570	5.650	63,000	5.6175	-1.75%
2017-04-11	5.700	5.660	5.850	5.700	5.720	89,500	510,200	5.7006	5.700	5.660	5.850	5.700	5.720	89,500	5.7006	-1.38%
2017-04-10	5.780	5.760	5.890	5.780	5.850	82,500	478,930	5.8052	5.780	5.760	5.890	5.780	5.850	82,500	5.8052	-0.86%
2017-04-07	5.830	5.850	5.910	5.770	6.320	464,000	2,766,365	5.9620	5.830	5.850	5.910	5.770	6.320	464,000	5.9620	-5.97%
2017-04-06	6.200	6.160	6.200	5.510	6.580	1,132,500	6,942,715	6.1304	6.200	6.160	6.200	5.510	6.580	1,132,500	6.1304	12.52%
2017-04-05	5.510	5.480	5.610	5.450	5.610	161,500	887,565	5.4958	5.510	5.480	5.610	5.450	5.610	161,500	5.4958	1.10%
2017-04-03	5.450	5.450	5.510	5.450	5.520	58,500	319,700	5.4650	5.450	5.450	5.510	5.450	5.520	58,500	5.4650	-1.27%
2017-03-31	5.520	5.470	5.520	5.360	5.520	74,500	406,180	5.4521	5.520	5.470	5.520	5.360	5.520	74,500	5.4521	1.85%
2017-03-30	5.420	5.400	5.500	5.380	5.650	168,000	923,375	5.4963	5.420	5.400	5.500	5.380	5.650	168,000	5.4963	-2.17%
2017-03-29	5.540	5.500	5.550	5.300	5.540	135,000	728,205	5.3941	5.540	5.500	5.550	5.300	5.540	135,000	5.3941	0.73%
2017-03-28	5.500	5.500	5.520	5.110	5.680	306,500	1,683,980	5.4942	5.500	5.500	5.520	5.110	5.680	306,500	5.4942	3.58%
2017-03-27	5.310	5.270	5.350	5.160	5.830	802,500	4,314,400	5.3762	5.310	5.270	5.350	5.160	5.830	802,500	5.3762	-7.97%
2017-03-24	5.770	5.770	5.810	5.750	5.950	304,500	1,774,520	5.8277	5.770	5.770	5.810	5.750	5.950	304,500	5.8277	-2.20%
2017-03-23	5.900	5.870	5.900	5.860	6.030	325,000	1,930,150	5.9389	5.900	5.870	5.900	5.860	6.030	325,000	5.9389	-2.16%
2017-03-22	6.030	6.020	6.080	5.800	6.290	1,062,500	6,409,475	6.0324	6.030	6.020	6.080	5.800	6.290	1,062,500	6.0324	-3.52%
2017-03-21	6.250	6.230	6.240	5.750	6.860	7,116,000	45,022,230	6.3269	6.250	6.230	6.240	5.750	6.860	7,116,000	6.3269