Prices and Webb-site Total Returns

ManpowerGroup Greater China Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02180	2019-07-10			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
2026-02-03	5.100	5.100	5.180	5.000	5.220	25,500	132,085	5.1798	5.100	5.100	5.180	5.000	5.220	25,500	5.1798	1.59%
2026-02-02	5.020	5.020	5.030	5.020	5.040	4,000	20,125	5.0313	5.020	5.020	5.030	5.020	5.040	4,000	5.0313	0.20%
2026-01-30	5.010	5.010	5.050	5.010	5.020	3,000	15,055	5.0183	5.010	5.010	5.050	5.010	5.020	3,000	5.0183	0.20%
2026-01-29	5.000	5.000	5.080	5.000	5.090	13,750	69,357	5.0441	5.000	5.000	5.080	5.000	5.090	13,750	5.0441	0.00%
2026-01-28	5.000	5.000	5.090	5.000	5.110	8,000	40,807	5.1009	5.000	5.000	5.090	5.000	5.110	8,000	5.1009	-2.15%
2026-01-27	5.110	5.110	5.150	5.110	5.290	7,000	36,612	5.2303	5.110	5.110	5.150	5.110	5.290	7,000	5.2303	0.00%
2026-01-26	5.110	5.110	5.290	-	-	0	0	-	5.110	5.110	5.290	-	-	0	-	0.20%
2026-01-23	5.100	5.100	5.290	5.100	5.200	10,500	54,450	5.1857	5.100	5.100	5.290	5.100	5.200	10,500	5.1857	2.00%
2026-01-22	5.000	5.000	5.500	4.980	5.000	23,500	117,270	4.9902	5.000	5.000	5.500	4.980	5.000	23,500	4.9902	0.00%
2026-01-21	5.000	5.000	5.100	5.000	5.070	29,000	146,350	5.0466	5.000	5.000	5.100	5.000	5.070	29,000	5.0466	-0.60%
2026-01-20	5.030	5.010	5.030	4.990	5.030	23,000	115,432	5.0188	5.030	5.010	5.030	4.990	5.030	23,000	5.0188	0.40%
2026-01-19	5.010	5.010	5.150	5.000	5.110	16,750	85,255	5.0899	5.010	5.010	5.150	5.000	5.110	16,750	5.0899	-1.76%
2026-01-16	5.100	5.100	5.110	5.000	5.120	64,000	326,430	5.1005	5.100	5.100	5.110	5.000	5.120	64,000	5.1005	0.39%
2026-01-15	5.080	5.080	5.110	5.060	5.110	74,250	378,222	5.0939	5.080	5.080	5.110	5.060	5.110	74,250	5.0939	0.40%
2026-01-14	5.060	5.060	5.090	5.060	5.120	145,000	738,437	5.0927	5.060	5.060	5.090	5.060	5.120	145,000	5.0927	-0.39%
2026-01-13	5.080	5.080	5.220	5.080	5.380	153,000	807,062	5.2749	5.080	5.080	5.220	5.080	5.380	153,000	5.2749	-5.22%
2026-01-09	5.360	5.300	5.400	5.250	5.440	212,100	1,137,421	5.3627	5.360	5.300	5.400	5.250	5.440	212,100	5.3627	1.32%
2026-01-08	5.290	5.200	5.290	5.100	5.290	24,000	123,530	5.1471	5.290	5.200	5.290	5.100	5.290	24,000	5.1471	4.75%
2026-01-07	5.050	5.010	5.290	5.000	5.050	31,500	158,320	5.0260	5.050	5.010	5.290	5.000	5.050	31,500	5.0260	-0.79%
2026-01-06	5.090	5.040	5.090	5.090	5.100	40,250	205,252	5.0994	5.090	5.040	5.090	5.090	5.100	40,250	5.0994	0.99%
2026-01-05	5.040	5.040	5.100	5.040	5.200	18,500	94,352	5.1001	5.040	5.040	5.100	5.040	5.200	18,500	5.1001	-4.91%
2025-12-31	5.300	5.230	5.300	5.220	5.400	102,750	550,195	5.3547	5.300	5.230	5.300	5.220	5.400	102,750	5.3547	0.00%
2025-12-30	5.300	5.240	5.300	5.300	5.430	9,000	48,200	5.3556	5.300	5.240	5.300	5.300	5.430	9,000	5.3556	-2.57%
2025-12-29	5.440	5.440	5.490	5.390	5.440	20,250	109,400	5.4025	5.440	5.440	5.490	5.390	5.440	20,250	5.4025	0.93%
2025-12-24	5.390	5.390	5.440	5.240	5.440	20,317	107,643	5.2982	5.390	5.390	5.440	5.240	5.440	20,317	5.2982	3.65%
2025-12-23	5.200	5.120	5.180	5.180	5.340	24,500	127,575	5.2071	5.200	5.120	5.180	5.180	5.340	24,500	5.2071	-0.76%
2025-12-22	5.240	5.230	5.250	5.240	5.490	46,000	243,100	5.2848	5.240	5.230	5.250	5.240	5.490	46,000	5.2848	-4.73%
2025-12-19	5.500	5.450	5.500	5.280	5.560	66,500	362,115	5.4453	5.500	5.450	5.500	5.280	5.560	66,500	5.4453	4.36%
2025-12-18	5.270	5.180	5.270	5.270	5.270	2,500	13,175	5.2700	5.270	5.180	5.270	5.270	5.270	2,500	5.2700	1.93%
2025-12-17	5.170	5.170	5.350	-	-	0	0	-	5.170	5.170	5.350	-	-	0	-	0.00%
2025-12-16	5.170	5.170	5.400	5.110	5.110	1,250	6,387	5.1096	5.170	5.170	5.400	5.110	5.110	1,250	5.1096	1.17%
2025-12-15	5.110	5.110	5.500	5.110	5.110	5,000	25,550	5.1100	5.110	5.110	5.500	5.110	5.110	5,000	5.1100	0.00%
2025-12-12	5.110	5.110	5.500	5.060	5.070	287,247	1,453,010	5.0584	5.110	5.110	5.500	5.060	5.070	287,247	5.0584	2.00%
2025-12-11	5.010	5.010	5.050	4.940	5.010	31,994	158,888	4.9662	5.010	5.010	5.050	4.940	5.010	31,994	4.9662	2.24%
2025-12-10	4.900	4.900	4.930	4.810	4.900	8,750	42,650	4.8743	4.900	4.900	4.930	4.810	4.900	8,750	4.8743	2.08%
2025-12-09	4.800	4.800	4.950	4.800	4.900	29,250	142,392	4.8681	4.800	4.800	4.950	4.800	4.900	29,250	4.8681	-2.04%
2025-12-08	4.900	4.900	4.950	4.810	4.940	19,500	95,760	4.9108	4.900	4.900	4.950	4.810	4.940	19,500	4.9108	-0.41%
2025-12-05	4.920	4.910	4.950	4.800	4.920	6,500	31,665	4.8715	4.920	4.910	4.950	4.800	4.920	6,500	4.8715	0.41%
2025-12-04	4.900	4.900	5.000	4.850	4.950	38,500	190,240	4.9413	4.900	4.900	5.000	4.850	4.950	38,500	4.9413	-2.00%
2025-12-03	5.000	4.950	5.010	5.000	5.000	2,250	11,250	5.0000	5.000	4.950	5.010	5.000	5.000	2,250	5.0000	0.00%
2025-12-02	5.000	4.950	5.010	5.010	5.010	3,000	15,030	5.0100	5.000	4.950	5.010	5.010	5.010	3,000	5.0100	-0.60%
2025-12-01	5.030	4.950	5.040	5.050	5.050	5,000	25,250	5.0500	5.030	4.950	5.040	5.050	5.050	5,000	5.0500	1.21%
2025-11-28	4.970	4.930	5.060	-	-	0	0	-	4.970	4.930	5.060	-	-	0	-	0.00%
2025-11-27	4.970	4.970	5.060	4.960	4.960	3,500	17,360	4.9600	4.970	4.970	5.060	4.960	4.960	3,500	4.9600	0.00%
2025-11-26	4.970	4.970	5.060	4.970	5.000	9,250	46,132	4.9872	4.970	4.970	5.060	4.970	5.000	9,250	4.9872	-0.80%
2025-11-25	5.010	5.010	5.390	5.000	5.000	2,000	10,000	5.0000	5.010	5.010	5.390	5.000	5.000	2,000	5.0000	0.20%
2025-11-24	5.000	5.000	5.660	5.000	5.030	64,000	320,037	5.0006	5.000	5.000	5.660	5.000	5.030	64,000	5.0006	-0.79%
2025-11-21	5.040	5.030	5.160	-	-	0	0	-	5.040	5.030	5.160	-	-	0	-	0.00%
2025-11-20	5.040	5.030	5.060	5.040	5.110	5,500	28,012	5.0931	5.040	5.030	5.060	5.040	5.110	5,500	5.0931	-3.08%
2025-11-19	5.200	5.110	5.200	5.200	5.210	750	3,905	5.2067	5.200	5.110	5.200	5.200	5.210	750	5.2067	-0.19%
2025-11-18	5.210	5.120	5.470	5.120	5.350	52,750	272,010	5.1566	5.210	5.120	5.470	5.120	5.350	52,750	5.1566	-5.44%
2025-11-17	5.510	5.200	5.510	5.510	5.510	1,750	9,642	5.5097	5.510	5.200	5.510	5.510	5.510	1,750	5.5097	-0.18%
2025-11-14	5.520	5.200	5.620	-	-	0	0	-	5.520	5.200	5.620	-	-	0	-	0.00%
2025-11-13	5.520	5.140	5.560	5.400	5.500	83,500	451,625	5.4087	5.520	5.140	5.560	5.400	5.500	83,500	5.4087	2.22%
2025-11-12	5.400	5.270	5.400	-	-	0	0	-	5.400	5.270	5.400	-	-	0	-	0.00%
2025-11-11	5.400	5.300	5.400	-	-	0	0	-	5.400	5.300	5.400	-	-	0	-	0.00%
2025-11-10	5.400	5.300	5.400	5.300	5.440	94,250	501,670	5.3228	5.400	5.300	5.400	5.300	5.440	94,250	5.3228	-0.74%
2025-11-07	5.440	5.300	5.440	5.270	5.490	9,250	49,165	5.3151	5.440	5.300	5.440	5.270	5.490	9,250	5.3151	2.64%
2025-11-06	5.300	5.300	5.360	-	-	0	0	-	5.300	5.300	5.360	-	-	0	-	0.38%
2025-11-05	5.280	5.150	5.290	5.280	5.300	750	3,965	5.2867	5.280	5.150	5.290	5.280	5.300	750	5.2867	2.13%
2025-11-04	5.170	5.150	5.500	5.170	5.170	1,000	5,170	5.1700	5.170	5.150	5.500	5.170	5.170	1,000	5.1700	0.00%
2025-11-03	5.170	5.170	5.320	5.170	5.320	5,250	27,630	5.2629	5.170	5.170	5.320	5.170	5.320	5,250	5.2629	-1.34%
2025-10-31	5.240	5.240	5.320	5.240	5.300	53,250	279,287	5.2448	5.240	5.240	5.320	5.240	5.300	53,250	5.2448	0.00%
2025-10-30	5.240	5.160	5.240	5.230	5.240	5,750	30,127	5.2395	5.240	5.160	5.240	5.230	5.240	5,750	5.2395	1.75%
2025-10-28	5.150	5.140	5.240	5.140	5.150	61,000	314,080	5.1489	5.150	5.140	5.240	5.140	5.150	61,000	5.1489	0.19%
2025-10-27	5.140	5.130	5.150	5.130	5.150	59,250	304,720	5.1430	5.140	5.130	5.150	5.130	5.150	59,250	5.1430	-0.19%
2025-10-24	5.150	5.150	5.300	-	-	0	0	-	5.150	5.150	5.300	-	-	0	-	0.00%
2025-10-23	5.150	5.140	5.300	5.150	5.160	1,000	5,157	5.1570	5.150	5.140	5.300	5.150	5.160	1,000	5.1570	-0.19%
2025-10-22	5.160	5.100	5.300	5.160	5.210	19,500	100,640	5.1610	5.160	5.100	5.300	5.160	5.210	19,500	5.1610	0.00%
2025-10-21	5.160	5.160	5.290	5.160	5.320	92,500	477,340	5.1604	5.160	5.160	5.290	5.160	5.320	92,500	5.1604	0.00%
2025-10-20	5.160	5.160	5.330	5.160	5.230	500	2,597	5.1940	5.160	5.160	5.330	5.160	5.230	500	5.1940	0.00%
2025-10-17	5.160	5.100	5.160	-	-	0	0	-	5.160	5.100	5.160	-	-	0	-	-0.58%
2025-10-16	5.190	5.150	5.360	5.130	5.130	2,500	12,825	5.1300	5.190	5.150	5.360	5.130	5.130	2,500	5.1300	1.76%
2025-10-15	5.100	5.110	5.360	5.100	5.220	17,750	92,190	5.1938	5.100	5.110	5.360	5.100	5.220	17,750	5.1938	-1.73%
2025-10-14	5.190	5.190	5.300	5.190	5.340	3,750	19,550	5.2133	5.190	5.190	5.300	5.190	5.340	3,750	5.2133	-2.99%
2025-10-13	5.350	5.180	5.340	5.230	5.370	6,000	32,175	5.3625	5.350	5.180	5.340	5.230	5.370	6,000	5.3625	-0.37%
2025-10-10	5.370	5.370	5.440	5.220	5.400	22,000	116,877	5.3126	5.370	5.370	5.440	5.220	5.400	22,000	5.3126	-0.92%
2025-10-09	5.420	5.300	5.420	5.180	5.420	18,500	99,145	5.3592	5.420	5.300	5.420	5.180	5.420	18,500	5.3592	1.31%
2025-10-08	5.350	5.350	5.470	5.220	5.350	44,250	234,585	5.3014	5.350	5.350	5.470	5.220	5.350	44,250	5.3014	1.90%
2025-10-06	5.250	5.180	5.250	5.250	5.260	51,750	271,805	5.2523	5.250	5.180	5.250	5.250	5.260	51,750	5.2523	0.00%
2025-10-03	5.250	5.250	5.270	5.180	5.210	3,000	15,600	5.2000	5.250	5.250	5.270	5.180	5.210	3,000	5.2000	1.35%
2025-10-02	5.180	5.060	5.180	5.060	5.210	8,500	44,135	5.1924	5.180	5.060	5.180	5.060	5.210	8,500	5.1924	2.37%
2025-09-30	5.060	5.020	5.130	5.060	5.150	8,750	44,990	5.1417	5.060	5.020	5.130	5.060	5.150	8,750	5.1417	-3.07%
2025-09-29	5.220	5.060	5.290	4.870	5.300	72,000	364,142	5.0575	5.220	5.060	5.290	4.870	5.300	72,000	5.0575	1.16%
2025-09-26	5.160	5.060	5.160	5.060	5.180	22,000	112,745	5.1248	5.160	5.060	5.160	5.060	5.180	22,000	5.1248	-1.71%
2025-09-25	5.250	5.200	5.250	-	-	0	0	-	5.250	5.200	5.250	-	-	0	-	0.00%
2025-09-24	5.250	5.180	5.290	-	-	0	0	-	5.250	5.180	5.290	-	-	0	-	0.00%
2025-09-23	5.250	5.180	5.280	5.250	5.310	8,500	44,767	5.2667	5.250	5.180	5.280	5.250	5.310	8,500	5.2667	-0.76%
2025-09-22	5.290	5.260	5.310	5.260	5.320	32,500	172,240	5.2997	5.290	5.260	5.310	5.260	5.320	32,500	5.2997	-0.19%
2025-09-19	5.300	5.270	5.400	5.250	5.530	36,250	193,790	5.3459	5.300	5.270	5.400	5.250	5.530	36,250	5.3459	-2.39%
2025-09-18	5.430	5.310	5.430	5.310	5.450	28,750	156,245	5.4346	5.430	5.310	5.430	5.310	5.450	28,750	5.4346	0.74%
2025-09-17	5.390	5.260	5.390	5.260	5.690	97,000	521,542	5.3767	5.390	5.260	5.390	5.260	5.690	97,000	5.3767	0.00%
2025-09-16	5.390	5.380	5.480	5.390	5.560	109,250	590,615	5.4061	5.390	5.380	5.480	5.390	5.560	109,250	5.4061	-3.06%
2025-09-15	5.560	5.430	5.560	5.390	5.920	109,750	593,847	5.4109	5.560	5.430	5.560	5.390	5.920	109,750	5.4109	2.96%
2025-09-12	5.400	5.360	5.400	5.360	5.500	32,750	177,465	5.4188	5.400	5.360	5.400	5.360	5.500	32,750	5.4188	-1.82%
2025-09-11	5.500	5.500	5.550	5.360	5.870	75,500	422,137	5.5912	5.500	5.500	5.550	5.360	5.870	75,500	5.5912	-4.35%
2025-09-10	5.750	5.750	5.760	5.360	5.970	68,850	401,405	5.8301	5.750	5.750	5.760	5.360	5.970	68,850	5.8301	-3.36%
2025-09-09	5.950	5.900	5.950	5.670	6.010	100,750	593,512	5.8909	5.950	5.900	5.950	5.670	6.010	100,750	5.8909	5.31%
2025-09-08	7.250	7.030	7.250	7.250	7.430	376,500	2,753,335	7.3130	5.650	5.479	5.650	5.650	5.790	483,119	5.6991	-0.68%
2025-09-05	7.300	7.300	7.380	7.090	7.300	143,750	1,030,022	7.1654	5.689	5.689	5.751	5.525	5.689	184,458	5.5840	2.82%
2025-09-04	7.100	7.040	7.100	7.000	7.140	108,750	768,897	7.0703	5.533	5.486	5.533	5.455	5.564	139,546	5.5100	-0.70%
2025-09-03	7.150	7.010	7.150	7.150	7.160	70,500	504,180	7.1515	5.572	5.463	5.572	5.572	5.580	90,465	5.5732	-0.14%
2025-09-02	7.160	7.080	7.160	6.990	7.160	51,250	363,677	7.0961	5.580	5.518	5.580	5.447	5.580	65,763	5.5301	0.70%
2025-09-01	7.110	7.100	7.120	7.060	7.220	28,000	199,590	7.1282	5.541	5.533	5.549	5.502	5.627	35,929	5.5551	1.72%
2025-08-29	6.990	6.990	7.210	6.960	7.500	146,000	1,033,072	7.0758	5.447	5.447	5.619	5.424	5.845	187,345	5.5143	-2.92%
2025-08-28	7.200	7.200	7.220	6.900	7.880	783,250	5,757,202	7.3504	5.611	5.611	5.627	5.377	6.141	1,005,055	5.7282	20.00%
2025-08-27	6.000	5.690	6.000	6.000	6.000	8,250	49,500	6.0000	4.676	4.434	4.676	4.676	4.676	10,586	4.6759	0.00%
2025-08-26	6.000	5.700	6.000	5.850	6.000	32,250	191,500	5.9380	4.676	4.442	4.676	4.559	4.676	41,383	4.6275	4.90%
2025-08-25	5.720	5.700	5.750	5.700	5.720	22,000	125,600	5.7091	4.458	4.442	4.481	4.442	4.458	28,230	4.4492	0.35%
2025-08-22	5.700	5.440	5.750	-	-	0	0	-	4.442	4.239	4.481	-	-	0	-	0.00%
2025-08-21	5.700	5.430	5.850	5.700	5.700	79,000	450,300	5.7000	4.442	4.232	4.559	4.442	4.442	101,372	4.4421	-0.87%
2025-08-20	5.750	5.420	5.850	5.750	5.750	30,250	173,937	5.7500	4.481	4.224	4.559	4.481	4.481	38,816	4.4810	-1.71%
2025-08-19	5.850	5.410	5.850	5.850	5.850	7,000	40,950	5.8500	4.559	4.216	4.559	4.559	4.559	8,982	4.5590	1.74%
2025-08-18	5.750	5.550	5.850	-	-	0	0	-	4.481	4.325	4.559	-	-	0	-	0.00%
2025-08-15	5.750	5.750	5.950	5.740	5.750	21,500	123,480	5.7433	4.481	4.481	4.637	4.473	4.481	27,588	4.4758	0.17%
2025-08-14	5.740	5.490	5.740	5.750	5.750	3,000	17,250	5.7500	4.473	4.278	4.473	4.481	4.481	3,850	4.4810	1.59%
2025-08-13	5.650	5.410	5.670	5.650	5.650	20,000	113,000	5.6500	4.403	4.216	4.419	4.403	4.403	25,664	4.4031	1.80%
2025-08-12	5.550	5.440	5.740	-	-	2,500	14,275	5.7100	4.325	4.239	4.473	-	-	3,208	4.4499	0.00%
2025-08-11	5.550	5.550	5.670	-	-	20,000	111,800	5.5900	4.325	4.325	4.419	-	-	25,664	4.3563	0.00%
2025-08-08	5.550	5.500	5.600	-	-	0	0	-	4.325	4.286	4.364	-	-	0	-	0.00%
2025-08-07	5.550	5.550	5.600	-	-	0	0	-	4.325	4.325	4.364	-	-	0	-	0.00%
2025-08-06	5.550	5.550	5.600	5.550	5.550	1,500	8,325	5.5500	4.325	4.325	4.364	4.325	4.325	1,925	4.3252	0.00%
2025-08-05	5.550	5.500	5.600	-	-	0	0	-	4.325	4.286	4.364	-	-	0	-	0.00%
2025-08-04	5.550	5.490	5.550	5.490	5.550	41,500	228,395	5.5035	4.325	4.278	4.325	4.278	4.325	53,252	4.2889	1.28%
2025-08-01	5.480	5.000	5.500	5.480	5.480	250	1,370	5.4800	4.271	3.897	4.286	4.271	4.271	321	4.2706	0.00%
2025-07-31	5.480	5.480	5.540	5.470	5.480	13,000	71,220	5.4785	4.271	4.271	4.317	4.263	4.271	16,681	4.2694	-1.26%
2025-07-30	5.550	5.480	5.550	5.500	5.550	68,250	375,462	5.5013	4.325	4.271	4.325	4.286	4.325	87,577	4.2872	0.91%
2025-07-29	5.500	5.440	5.550	5.450	5.500	57,500	314,925	5.4770	4.286	4.239	4.325	4.247	4.286	73,783	4.2682	0.00%
2025-07-28	5.500	5.440	5.500	5.490	5.500	55,500	300,940	5.4223	4.286	4.239	4.286	4.278	4.286	71,217	4.2257	1.85%
2025-07-25	5.400	5.400	5.500	5.400	5.400	9,000	48,600	5.4000	4.208	4.208	4.286	4.208	4.208	11,549	4.2083	1.12%
2025-07-24	5.340	5.330	5.500	5.310	5.400	16,500	88,007	5.3338	4.162	4.154	4.286	4.138	4.208	21,173	4.1567	-1.11%
2025-07-23	5.400	5.400	5.500	-	-	0	0	-	4.208	4.208	4.286	-	-	0	-	1.89%
2025-07-22	5.300	5.300	5.400	5.240	5.300	19,750	104,510	5.2916	4.130	4.130	4.208	4.084	4.130	25,343	4.1238	1.15%
2025-07-21	5.240	5.180	5.300	5.170	5.400	159,750	826,445	5.1734	4.084	4.037	4.130	4.029	4.208	204,989	4.0317	2.54%
2025-07-18	5.110	5.110	5.230	5.110	5.150	15,750	80,792	5.1297	3.982	3.982	4.076	3.982	4.013	20,210	3.9976	0.20%
2025-07-17	5.100	5.100	5.240	4.950	5.100	16,000	79,667	4.9792	3.974	3.974	4.084	3.858	3.974	20,531	3.8803	3.03%
2025-07-16	4.950	4.930	4.950	4.900	4.950	16,000	78,770	4.9231	3.858	3.842	3.858	3.819	3.858	20,531	3.8366	1.85%
2025-07-15	4.860	4.860	4.970	4.850	4.850	2,250	10,912	4.8498	3.787	3.787	3.873	3.780	3.780	2,887	3.7795	1.04%
2025-07-14	4.810	4.810	4.820	4.800	4.810	44,500	214,000	4.8090	3.748	3.748	3.756	3.741	3.748	57,102	3.7477	0.00%
2025-07-11	4.810	4.780	4.840	4.810	4.850	16,500	79,825	4.8379	3.748	3.725	3.772	3.748	3.780	21,173	3.7702	0.21%
2025-07-10	4.800	4.710	4.860	4.680	4.810	36,250	173,232	4.7788	3.741	3.671	3.787	3.647	3.748	46,515	3.7242	0.00%
2025-07-09	4.800	4.680	4.800	4.790	4.800	93,250	447,522	4.7992	3.741	3.647	3.741	3.733	3.741	119,657	3.7400	2.13%
2025-07-08	4.700	4.700	4.800	4.630	4.700	12,500	58,557	4.6846	3.663	3.663	3.741	3.608	3.663	16,040	3.6507	0.00%
2025-07-07	4.700	4.570	4.700	4.510	4.700	62,500	284,585	4.5534	3.663	3.561	3.663	3.515	3.663	80,199	3.5485	4.21%
2025-07-04	4.510	4.510	4.550	4.510	4.510	40,500	182,605	4.5088	3.515	3.515	3.546	3.515	3.515	51,969	3.5137	2.50%
2025-07-03	4.400	4.400	-	4.400	4.410	1,500	6,605	4.4033	3.429	3.429	-	3.429	3.437	1,925	3.4316	0.69%
2025-07-02	4.370	4.350	4.390	4.290	4.390	21,000	91,302	4.3477	3.406	3.390	3.421	3.343	3.421	26,947	3.3882	1.86%
2025-06-30	4.290	4.250	4.300	4.250	4.300	3,500	14,937	4.2677	3.343	3.312	3.351	3.312	3.351	4,491	3.3259	1.66%
2025-06-27	4.530	4.500	4.530	4.490	4.540	399,750	1,800,027	4.5029	3.289	3.267	3.289	3.260	3.296	550,635	3.2690	0.67%
2025-06-26	4.500	4.470	4.500	4.460	4.500	678,000	3,050,930	4.4999	3.267	3.245	3.267	3.238	3.267	933,910	3.2668	0.90%
2025-06-25	4.460	4.400	4.500	4.400	4.500	871,750	3,917,840	4.4942	3.238	3.194	3.267	3.194	3.267	1,200,791	3.2627	0.00%
2025-06-24	4.460	4.400	4.480	4.320	4.490	241,000	1,056,925	4.3856	3.238	3.194	3.252	3.136	3.260	331,965	3.1838	2.53%
2025-06-23	4.350	4.350	4.500	4.350	4.360	190,250	827,627	4.3502	3.158	3.158	3.267	3.158	3.165	262,060	3.1582	0.00%
2025-06-20	4.350	4.300	4.350	4.290	4.350	5,000	21,695	4.3390	3.158	3.122	3.158	3.114	3.158	6,887	3.1500	1.64%
2025-06-19	4.280	4.280	4.340	4.280	4.280	1,000	4,295	4.2950	3.107	3.107	3.151	3.107	3.107	1,377	3.1181	-0.93%
2025-06-18	4.320	4.260	4.320	-	-	0	0	-	3.136	3.093	3.136	-	-	0	-	-0.46%
2025-06-17	4.340	4.260	4.340	4.260	4.350	61,000	261,345	4.2843	3.151	3.093	3.151	3.093	3.158	84,024	3.1103	0.93%
2025-06-16	4.300	4.300	4.390	-	-	0	0	-	3.122	3.122	3.187	-	-	0	-	0.47%
2025-06-13	4.280	4.270	4.280	4.270	4.290	13,500	57,805	4.2819	3.107	3.100	3.107	3.100	3.114	18,596	3.1085	0.23%
2025-06-12	4.270	4.230	4.270	4.230	4.270	220,500	933,480	4.2335	3.100	3.071	3.100	3.071	3.100	303,727	3.0734	0.95%
2025-06-11	4.230	4.230	4.240	4.220	4.260	116,350	494,678	4.2516	3.071	3.071	3.078	3.064	3.093	160,266	3.0866	-0.70%
2025-06-10	4.260	4.260	4.320	4.250	4.310	106,500	454,487	4.2675	3.093	3.093	3.136	3.085	3.129	146,698	3.0981	-0.23%
2025-06-09	4.270	4.270	4.330	4.270	4.300	96,750	413,200	4.2708	3.100	3.100	3.143	3.100	3.122	133,268	3.1005	-0.23%
2025-06-06	4.280	4.280	4.370	4.270	4.300	69,000	295,112	4.2770	3.107	3.107	3.173	3.100	3.122	95,044	3.1050	0.00%
2025-06-05	4.280	4.280	4.380	4.270	4.290	48,750	208,772	4.2825	3.107	3.107	3.180	3.100	3.114	67,151	3.1090	-0.47%
2025-06-04	4.300	4.280	4.380	4.290	4.300	61,250	263,372	4.3000	3.122	3.107	3.180	3.114	3.122	84,369	3.1217	-2.05%
2025-06-03	4.390	4.280	4.390	4.270	4.390	72,500	312,145	4.3054	3.187	3.107	3.187	3.100	3.187	99,865	3.1257	2.57%
2025-06-02	4.280	4.280	4.390	4.280	4.380	80,250	344,430	4.2920	3.107	3.107	3.187	3.107	3.180	110,540	3.1159	0.23%
2025-05-30	4.270	4.270	4.360	4.250	4.270	21,750	92,670	4.2607	3.100	3.100	3.165	3.085	3.100	29,960	3.0932	-0.93%
2025-05-29	4.310	4.260	4.350	4.260	4.310	51,500	219,562	4.2633	3.129	3.093	3.158	3.093	3.129	70,939	3.0951	0.94%
2025-05-28	4.270	4.260	4.490	4.270	4.270	1,250	5,337	4.2696	3.100	3.093	3.260	3.100	3.100	1,722	3.0996	-0.23%
2025-05-27	4.280	4.260	-	-	-	0	0	-	3.107	3.093	-	-	-	0	-	0.00%
2025-05-26	4.280	4.260	-	4.280	4.490	21,750	93,667	4.3065	3.107	3.093	-	3.107	3.260	29,960	3.1265	0.00%
2025-05-23	4.280	4.240	-	4.270	4.280	34,750	148,720	4.2797	3.107	3.078	-	3.100	3.107	47,866	3.1070	0.00%
2025-05-22	4.280	4.270	-	-	-	0	0	-	3.107	3.100	-	-	-	0	-	0.00%
2025-05-21	4.280	4.270	-	4.230	4.280	94,500	401,437	4.2480	3.107	3.100	-	3.071	3.107	130,169	3.0840	0.23%
2025-05-20	4.270	4.270	4.530	-	-	0	0	-	3.100	3.100	3.289	-	-	0	-	0.23%
2025-05-19	4.260	4.250	-	-	-	0	0	-	3.093	3.085	-	-	-	0	-	0.00%
2025-05-16	4.260	4.250	-	4.230	4.260	222,000	940,050	4.2345	3.093	3.085	-	3.071	3.093	305,794	3.0741	0.00%
2025-05-15	4.260	4.240	4.260	4.240	4.260	13,500	57,280	4.2430	3.093	3.078	3.093	3.078	3.093	18,596	3.0803	-0.23%
2025-05-14	4.270	4.260	-	-	-	0	0	-	3.100	3.093	-	-	-	0	-	0.00%
2025-05-13	4.270	4.270	-	4.240	4.270	9,000	38,400	4.2667	3.100	3.100	-	3.078	3.100	12,397	3.0975	0.71%
2025-05-12	4.240	4.230	4.280	-	-	0	0	-	3.078	3.071	3.107	-	-	0	-	0.00%
2025-05-09	4.240	4.230	4.300	4.220	4.250	158,500	673,335	4.2482	3.078	3.071	3.122	3.064	3.085	218,326	3.0841	-0.70%
2025-05-08	4.270	4.260	-	4.240	4.300	64,750	275,755	4.2588	3.100	3.093	-	3.078	3.122	89,190	3.0918	-0.70%
2025-05-07	4.300	4.290	4.400	4.290	4.400	123,000	531,380	4.3202	3.122	3.114	3.194	3.114	3.194	169,426	3.1364	-4.44%
2025-05-06	4.500	4.340	4.500	4.260	4.510	522,500	2,333,607	4.4662	3.267	3.151	3.267	3.093	3.274	719,717	3.2424	4.17%
2025-05-02	4.320	4.260	-	4.260	4.320	6,500	28,050	4.3154	3.136	3.093	-	3.093	3.136	8,953	3.1329	1.89%
2025-04-30	4.240	4.240	4.320	-	-	0	0	-	3.078	3.078	3.136	-	-	0	-	0.00%
2025-04-29	4.240	4.240	4.320	-	-	0	0	-	3.078	3.078	3.136	-	-	0	-	0.00%
2025-04-28	4.240	4.200	4.320	-	-	0	0	-	3.078	3.049	3.136	-	-	0	-	0.00%
2025-04-25	4.240	4.240	4.310	4.240	4.320	22,750	98,065	4.3105	3.078	3.078	3.129	3.078	3.136	31,337	3.1294	-1.85%
2025-04-24	4.320	4.300	4.360	4.270	4.420	103,750	446,267	4.3014	3.136	3.122	3.165	3.100	3.209	142,910	3.1227	0.23%
2025-04-23	4.310	4.300	4.390	4.240	4.340	27,250	117,470	4.3108	3.129	3.122	3.187	3.078	3.151	37,535	3.1296	-0.46%
2025-04-22	4.330	4.240	4.500	4.230	4.330	51,500	221,420	4.2994	3.143	3.078	3.267	3.071	3.143	70,939	3.1213	0.70%
2025-04-17	4.300	4.280	4.500	-	-	0	0	-	3.122	3.107	3.267	-	-	0	-	0.00%
2025-04-16	4.300	4.250	4.500	4.260	4.300	50,500	217,130	4.2996	3.122	3.085	3.267	3.093	3.122	69,561	3.1214	0.00%
2025-04-15	4.300	4.250	4.420	4.250	4.310	142,500	612,810	4.3004	3.122	3.085	3.209	3.085	3.129	196,286	3.1220	2.38%
2025-04-14	4.200	4.200	4.390	4.200	4.300	10,250	44,050	4.2976	3.049	3.049	3.187	3.049	3.122	14,119	3.1199	-2.33%
2025-04-11	4.300	4.050	4.440	4.250	4.350	50,000	215,487	4.3097	3.122	2.940	3.223	3.085	3.158	68,872	3.1288	0.00%
2025-04-10	4.300	4.300	4.500	4.250	4.500	50,250	224,037	4.4584	3.122	3.122	3.267	3.085	3.267	69,217	3.2367	0.00%
2025-04-09	4.300	4.300	4.480	4.250	4.260	3,000	12,752	4.2507	3.122	3.122	3.252	3.085	3.093	4,132	3.0859	1.18%
2025-04-08	4.250	4.250	4.500	4.500	4.500	50,000	225,000	4.5000	3.085	3.085	3.267	3.267	3.267	68,872	3.2669	0.71%
2025-04-07	4.220	4.200	4.310	4.220	4.230	3,000	12,680	4.2267	3.064	3.049	3.129	3.064	3.071	4,132	3.0685	-2.31%
2025-04-03	4.320	4.320	4.470	4.320	4.340	2,500	10,840	4.3360	3.136	3.136	3.245	3.136	3.151	3,444	3.1478	-0.69%
2025-04-02	4.350	4.340	4.410	4.330	4.370	95,500	415,765	4.3536	3.158	3.151	3.202	3.143	3.173	131,546	3.1606	1.16%
2025-04-01	4.300	4.300	4.500	4.230	4.330	2,500	10,750	4.3000	3.122	3.122	3.267	3.071	3.143	3,444	3.1217	-0.69%
2025-03-31	4.330	4.330	4.390	4.330	4.400	168,000	729,302	4.3411	3.143	3.143	3.187	3.143	3.194	231,411	3.1515	0.00%
2025-03-28	4.330	4.330	4.400	4.330	4.410	36,000	156,475	4.3465	3.143	3.143	3.194	3.143	3.202	49,588	3.1555	-0.46%
2025-03-27	4.350	4.350	4.450	4.300	4.400	93,000	408,007	4.3872	3.158	3.158	3.231	3.122	3.194	128,103	3.1850	3.33%
2025-03-26	4.210	4.210	4.570	4.210	4.580	3,500	15,845	4.5271	3.056	3.056	3.318	3.056	3.325	4,821	3.2866	-8.28%
2025-03-25	4.590	4.230	4.840	-	-	0	0	-	3.332	3.071	3.514	-	-	0	-	0.00%
2025-03-24	4.590	4.410	4.840	-	-	0	0	-	3.332	3.202	3.514	-	-	0	-	0.00%
2025-03-21	4.590	4.590	4.690	4.330	4.590	5,750	26,177	4.5525	3.332	3.332	3.405	3.143	3.332	7,920	3.3050	6.74%
2025-03-20	4.300	4.260	4.320	4.260	4.330	66,750	286,740	4.2957	3.122	3.093	3.136	3.093	3.143	91,945	3.1186	0.00%
2025-03-19	4.300	4.230	4.700	4.200	4.400	750,100	3,255,684	4.3403	3.122	3.071	3.412	3.049	3.194	1,033,224	3.1510	1.18%
2025-03-18	4.250	4.250	4.500	4.210	4.210	10,500	44,205	4.2100	3.085	3.085	3.267	3.056	3.056	14,463	3.0564	1.19%
2025-03-17	4.200	4.200	4.400	4.200	4.220	38,000	159,680	4.2021	3.049	3.049	3.194	3.049	3.064	52,343	3.0506	1.94%
2025-03-14	4.120	4.120	4.500	4.120	4.290	18,750	80,395	4.2877	2.991	2.991	3.267	2.991	3.114	25,827	3.1128	-1.20%
2025-03-13	4.170	4.170	4.400	4.170	4.390	64,250	271,822	4.2307	3.027	3.027	3.194	3.027	3.187	88,501	3.0714	-0.95%
2025-03-12	4.210	4.160	4.400	4.080	4.220	12,250	50,247	4.1018	3.056	3.020	3.194	2.962	3.064	16,874	2.9778	3.69%
2025-03-11	4.060	4.060	4.160	4.060	4.160	10,250	42,615	4.1576	2.947	2.947	3.020	2.947	3.020	14,119	3.0183	0.00%
2025-03-10	4.060	4.060	4.160	4.040	4.160	611,500	2,543,700	4.1598	2.947	2.947	3.020	2.933	3.020	842,310	3.0199	0.74%
2025-03-07	4.030	4.030	4.400	3.960	4.030	2,750	11,055	4.0200	2.926	2.926	3.194	2.875	2.926	3,788	2.9184	-1.71%
2025-03-06	4.100	4.010	4.160	4.100	4.160	126,500	525,070	4.1508	2.977	2.911	3.020	2.977	3.020	174,247	3.0134	0.00%
2025-03-05	4.100	3.950	4.400	4.100	4.100	500	2,050	4.1000	2.977	2.868	3.194	2.977	2.977	689	2.9765	2.50%
2025-03-04	4.000	4.000	4.400	4.000	4.000	8,000	32,000	4.0000	2.904	2.904	3.194	2.904	2.904	11,020	2.9039	-2.44%
2025-03-03	4.100	4.000	4.100	4.100	4.100	12,500	51,250	4.1000	2.977	2.904	2.977	2.977	2.977	17,218	2.9765	0.00%
2025-02-28	4.100	4.000	4.200	-	-	0	0	-	2.977	2.904	3.049	-	-	0	-	0.00%
2025-02-27	4.100	4.000	4.100	-	-	0	0	-	2.977	2.904	2.977	-	-	0	-	0.00%
2025-02-26	4.100	4.050	4.200	4.100	4.200	50,000	206,000	4.1200	2.977	2.940	3.049	2.977	3.049	68,872	2.9910	-2.38%
2025-02-25	4.200	4.090	4.200	4.100	4.200	101,000	414,200	4.1010	3.049	2.969	3.049	2.977	3.049	139,122	2.9772	2.44%
2025-02-24	4.100	4.020	4.200	-	-	0	0	-	2.977	2.918	3.049	-	-	0	-	0.00%
2025-02-21	4.100	4.000	4.200	4.100	4.100	13,000	53,300	4.1000	2.977	2.904	3.049	2.977	2.977	17,907	2.9765	0.00%
2025-02-20	4.100	3.950	4.100	4.090	4.100	26,250	107,620	4.0998	2.977	2.868	2.977	2.969	2.977	36,158	2.9764	0.00%
2025-02-19	4.100	3.950	4.100	4.100	4.100	119,750	490,975	4.1000	2.977	2.868	2.977	2.977	2.977	164,949	2.9765	0.00%
2025-02-18	4.100	4.100	4.200	-	-	0	0	-	2.977	2.977	3.049	-	-	0	-	0.00%
2025-02-17	4.100	4.100	4.200	4.100	4.100	5,250	21,525	4.1000	2.977	2.977	3.049	2.977	2.977	7,232	2.9765	-1.20%
2025-02-14	4.150	4.110	4.400	-	-	0	0	-	3.013	2.984	3.194	-	-	0	-	0.00%
2025-02-13	4.150	4.010	4.200	-	-	0	0	-	3.013	2.911	3.049	-	-	0	-	0.00%
2025-02-12	4.150	4.100	4.200	4.150	4.150	1,000	4,150	4.1500	3.013	2.977	3.049	3.013	3.013	1,377	3.0128	0.48%
2025-02-11	4.130	4.040	4.130	4.130	4.150	4,500	18,635	4.1411	2.998	2.933	2.998	2.998	3.013	6,199	3.0064	0.73%
2025-02-10	4.100	4.100	4.250	4.090	4.200	56,250	231,035	4.1073	2.977	2.977	3.085	2.969	3.049	77,481	2.9818	-1.20%
2025-02-07	4.150	4.100	4.240	-	-	0	0	-	3.013	2.977	3.078	-	-	0	-	0.00%
2025-02-06	4.150	3.910	4.150	4.150	4.150	101,250	420,187	4.1500	3.013	2.839	3.013	3.013	3.013	139,467	3.0128	1.22%
2025-02-05	4.100	3.920	4.190	4.090	4.100	240,000	983,907	4.0996	2.977	2.846	3.042	2.969	2.977	330,588	2.9762	1.23%
2025-02-04	4.050	4.000	4.200	4.050	4.160	100,000	408,900	4.0890	2.940	2.904	3.049	2.940	3.020	137,745	2.9685	0.25%
2025-02-03	4.040	3.920	4.200	4.040	4.060	22,000	89,135	4.0516	2.933	2.846	3.049	2.933	2.947	30,304	2.9414	-0.25%
2025-01-28	4.050	4.050	4.200	-	-	0	0	-	2.940	2.940	3.049	-	-	0	-	0.00%
2025-01-27	4.050	4.050	4.200	4.040	4.200	101,000	409,877	4.0582	2.940	2.940	3.049	2.933	3.049	139,122	2.9462	-3.57%
2025-01-24	4.200	4.150	4.200	-	-	0	0	-	3.049	3.013	3.049	-	-	0	-	-1.18%
2025-01-23	4.250	4.140	4.300	-	-	0	0	-	3.085	3.006	3.122	-	-	0	-	0.00%
2025-01-22	4.250	4.070	4.400	-	-	0	0	-	3.085	2.955	3.194	-	-	0	-	0.00%
2025-01-21	4.250	4.060	4.300	-	-	0	0	-	3.085	2.947	3.122	-	-	0	-	0.00%
2025-01-20	4.250	4.070	4.400	4.250	4.250	1,250	5,312	4.2496	3.085	2.955	3.194	3.085	3.085	1,722	3.0851	0.00%
2025-01-17	4.250	4.250	4.400	4.070	4.070	1,750	7,122	4.0697	3.085	3.085	3.194	2.955	2.955	2,411	2.9545	0.00%
2025-01-16	4.250	4.250	4.400	-	-	0	0	-	3.085	3.085	3.194	-	-	0	-	0.24%
2025-01-15	4.240	4.060	4.250	-	-	0	0	-	3.078	2.947	3.085	-	-	0	-	-0.24%
2025-01-14	4.250	4.250	4.300	-	-	0	0	-	3.085	3.085	3.122	-	-	0	-	1.19%
2025-01-13	4.200	4.040	4.300	-	-	0	0	-	3.049	2.933	3.122	-	-	0	-	0.00%
2025-01-10	4.200	4.040	4.400	-	-	0	0	-	3.049	2.933	3.194	-	-	0	-	0.00%
2025-01-09	4.200	4.070	4.400	-	-	0	0	-	3.049	2.955	3.194	-	-	0	-	0.00%
2025-01-08	4.200	4.040	4.400	-	-	0	0	-	3.049	2.933	3.194	-	-	0	-	0.00%
2025-01-07	4.200	4.060	4.350	4.200	4.300	50,500	213,605	4.2298	3.049	2.947	3.158	3.049	3.122	69,561	3.0708	-4.33%
2025-01-06	4.390	4.300	4.390	-	-	0	0	-	3.187	3.122	3.187	-	-	0	-	-0.23%
2025-01-03	4.400	4.080	4.400	-	-	0	0	-	3.194	2.962	3.194	-	-	0	-	0.00%
2025-01-02	4.400	4.070	4.760	-	-	0	0	-	3.194	2.955	3.456	-	-	0	-	0.00%
2024-12-31	4.400	4.050	4.500	-	-	0	0	-	3.194	2.940	3.267	-	-	0	-	0.00%
2024-12-30	4.400	4.070	4.270	-	-	0	0	-	3.194	2.955	3.100	-	-	0	-	0.00%
2024-12-27	4.400	4.050	4.270	-	-	0	0	-	3.194	2.940	3.100	-	-	0	-	0.00%
2024-12-24	4.400	4.110	4.270	4.400	4.400	250	1,100	4.4000	3.194	2.984	3.100	3.194	3.194	344	3.1943	8.11%
2024-12-23	4.070	4.070	4.500	-	-	0	0	-	2.955	2.955	3.267	-	-	0	-	1.75%
2024-12-20	4.000	4.000	-	-	-	0	0	-	2.904	2.904	-	-	-	0	-	0.00%
2024-12-19	4.000	4.000	4.300	4.000	4.020	49,500	198,290	4.0059	2.904	2.904	3.122	2.904	2.918	68,184	2.9082	-4.31%
2024-12-18	4.180	4.080	4.780	-	-	0	0	-	3.035	2.962	3.470	-	-	0	-	0.00%
2024-12-17	4.180	4.180	-	4.180	4.180	17,500	73,150	4.1800	3.035	3.035	-	3.035	3.035	24,105	3.0346	-0.24%
2024-12-16	4.190	4.190	4.500	4.190	4.490	3,750	16,312	4.3499	3.042	3.042	3.267	3.042	3.260	5,165	3.1579	-6.89%
2024-12-13	4.500	4.050	4.780	-	-	0	0	-	3.267	2.940	3.470	-	-	0	-	0.00%
2024-12-12	4.500	4.060	4.370	4.020	4.500	3,250	13,185	4.0569	3.267	2.947	3.173	2.918	3.267	4,477	2.9452	6.13%
2024-12-11	4.240	4.320	4.700	4.100	4.320	146,000	612,257	4.1935	3.078	3.136	3.412	2.977	3.136	201,107	3.0444	-2.30%
2024-12-10	4.340	3.810	4.730	-	-	0	0	-	3.151	2.766	3.434	-	-	0	-	0.00%
2024-12-09	4.340	3.810	4.700	-	-	0	0	-	3.151	2.766	3.412	-	-	0	-	0.00%
2024-12-06	4.340	4.230	4.710	-	-	0	0	-	3.151	3.071	3.419	-	-	0	-	0.00%
2024-12-05	4.340	4.330	4.500	4.310	4.340	109,250	472,725	4.3270	3.151	3.143	3.267	3.129	3.151	150,486	3.1413	0.46%
2024-12-04	4.320	4.320	4.750	-	-	0	0	-	3.136	3.136	3.448	-	-	0	-	0.23%
2024-12-03	4.310	4.310	4.500	4.300	4.300	250	1,075	4.3000	3.129	3.129	3.267	3.122	3.122	344	3.1217	0.23%
2024-12-02	4.300	4.300	4.770	-	-	0	0	-	3.122	3.122	3.463	-	-	0	-	0.23%
2024-11-29	4.290	4.290	4.510	-	-	0	0	-	3.114	3.114	3.274	-	-	0	-	1.66%
2024-11-28	4.220	4.150	-	-	-	0	0	-	3.064	3.013	-	-	-	0	-	0.00%
2024-11-27	4.220	4.220	-	4.220	4.220	21,000	88,620	4.2200	3.064	3.064	-	3.064	3.064	28,926	3.0636	0.00%
2024-11-26	4.220	4.220	-	-	-	0	0	-	3.064	3.064	-	-	-	0	-	0.00%
2024-11-25	4.220	4.220	-	-	-	0	0	-	3.064	3.064	-	-	-	0	-	0.00%
2024-11-22	4.220	4.220	-	-	-	0	0	-	3.064	3.064	-	-	-	0	-	0.00%
2024-11-21	4.220	4.220	4.700	4.200	4.300	67,750	287,390	4.2419	3.064	3.064	3.412	3.049	3.122	93,322	3.0795	-0.94%
2024-11-20	4.260	4.250	4.500	4.260	4.450	6,250	27,265	4.3624	3.093	3.085	3.267	3.093	3.231	8,609	3.1670	-4.48%
2024-11-19	4.460	4.250	4.930	-	-	0	0	-	3.238	3.085	3.579	-	-	0	-	0.00%
2024-11-18	4.460	4.410	4.930	-	-	0	0	-	3.238	3.202	3.579	-	-	0	-	0.00%
2024-11-15	4.460	4.400	4.970	-	-	0	0	-	3.238	3.194	3.608	-	-	0	-	0.00%
2024-11-14	4.460	4.410	4.700	-	-	0	0	-	3.238	3.202	3.412	-	-	0	-	0.00%
2024-11-13	4.460	4.420	4.980	-	-	0	0	-	3.238	3.209	3.615	-	-	0	-	0.00%
2024-11-12	4.460	4.410	4.980	-	-	0	0	-	3.238	3.202	3.615	-	-	0	-	0.00%
2024-11-11	4.460	4.400	4.970	-	-	0	0	-	3.238	3.194	3.608	-	-	0	-	0.00%
2024-11-08	4.460	4.430	4.980	-	-	0	0	-	3.238	3.216	3.615	-	-	0	-	0.00%
2024-11-07	4.460	4.400	4.980	-	-	0	0	-	3.238	3.194	3.615	-	-	0	-	0.00%
2024-11-06	4.460	4.400	4.460	-	-	0	0	-	3.238	3.194	3.238	-	-	0	-	-0.45%
2024-11-05	4.480	4.400	4.500	-	-	0	0	-	3.252	3.194	3.267	-	-	0	-	0.00%
2024-11-04	4.480	4.310	4.480	-	-	0	0	-	3.252	3.129	3.252	-	-	0	-	0.00%
2024-11-01	4.480	4.380	4.500	-	-	0	0	-	3.252	3.180	3.267	-	-	0	-	-0.44%
2024-10-31	4.500	4.250	4.630	-	-	0	0	-	3.267	3.085	3.361	-	-	0	-	0.00%
2024-10-30	4.500	4.350	4.830	4.500	4.500	1,250	5,625	4.5000	3.267	3.158	3.506	3.267	3.267	1,722	3.2669	-6.25%
2024-10-29	4.800	4.250	4.930	-	-	0	0	-	3.485	3.085	3.579	-	-	0	-	0.00%
2024-10-28	4.800	4.700	4.800	4.840	4.840	3,000	14,520	4.8400	3.485	3.412	3.485	3.514	3.514	4,132	3.5137	1.48%
2024-10-25	4.730	4.730	4.980	-	-	0	0	-	3.434	3.434	3.615	-	-	0	-	2.83%
2024-10-24	4.600	4.600	4.680	4.470	4.470	750	3,352	4.4693	3.340	3.340	3.398	3.245	3.245	1,033	3.2446	2.91%
2024-10-23	4.470	4.470	4.680	4.340	4.470	2,750	11,967	4.3516	3.245	3.245	3.398	3.151	3.245	3,788	3.1592	3.00%
2024-10-22	4.340	4.300	4.350	-	-	0	0	-	3.151	3.122	3.158	-	-	0	-	-0.46%
2024-10-21	4.360	4.360	4.510	4.350	4.360	10,000	43,520	4.3520	3.165	3.165	3.274	3.158	3.165	13,774	3.1595	-6.24%
2024-10-18	4.650	4.410	4.880	4.650	4.650	4,250	19,695	4.6341	3.376	3.202	3.543	3.376	3.376	5,854	3.3643	0.00%
2024-10-17	4.650	4.650	4.880	-	-	0	0	-	3.376	3.376	3.543	-	-	0	-	0.00%
2024-10-16	4.650	4.370	4.650	-	-	0	0	-	3.376	3.173	3.376	-	-	0	-	0.00%
2024-10-15	4.650	4.370	4.800	-	-	0	0	-	3.376	3.173	3.485	-	-	0	-	0.00%
2024-10-14	4.650	4.330	4.850	-	-	0	0	-	3.376	3.143	3.521	-	-	0	-	0.00%
2024-10-10	4.650	4.650	4.880	4.650	4.650	58,250	270,950	4.6515	3.376	3.376	3.543	3.376	3.376	80,236	3.3769	0.00%
2024-10-09	4.650	4.650	4.940	4.650	4.650	1,250	5,812	4.6496	3.376	3.376	3.586	3.376	3.376	1,722	3.3755	0.00%
2024-10-08	4.650	4.490	4.560	4.670	4.700	1,750	8,187	4.6783	3.376	3.260	3.310	3.390	3.412	2,411	3.3963	-1.06%
2024-10-07	4.700	4.700	-	4.700	4.760	233,750	1,105,470	4.7293	3.412	3.412	-	3.412	3.456	321,979	3.4334	-0.42%
2024-10-04	4.720	4.720	-	4.470	4.720	36,250	170,457	4.7023	3.427	3.427	-	3.245	3.427	49,933	3.4137	0.43%
2024-10-03	4.700	4.470	4.700	4.700	4.870	3,500	16,875	4.8214	3.412	3.245	3.412	3.412	3.536	4,821	3.5003	-3.89%
2024-10-02	4.890	4.490	4.890	4.900	4.900	14,000	68,600	4.9000	3.550	3.260	3.550	3.557	3.557	19,284	3.5573	-1.61%
2024-09-30	4.970	4.540	4.970	4.970	4.970	1,750	8,697	4.9697	3.608	3.296	3.608	3.608	3.608	2,411	3.6079	-0.60%
2024-09-27	5.000	4.280	5.000	4.490	5.000	16,500	74,877	4.5380	3.630	3.107	3.630	3.260	3.630	22,728	3.2945	11.11%
2024-09-26	4.500	4.370	4.500	4.500	4.630	5,500	25,045	4.5536	3.267	3.173	3.267	3.267	3.361	7,576	3.3058	0.00%
2024-09-25	4.500	4.230	4.500	4.500	4.500	250	1,125	4.5000	3.267	3.071	3.267	3.267	3.267	344	3.2669	-1.10%
2024-09-24	4.550	4.550	4.590	-	-	0	0	-	3.303	3.303	3.332	-	-	0	-	0.89%
2024-09-23	4.510	4.220	4.510	-	-	0	0	-	3.274	3.064	3.274	-	-	0	-	0.00%
2024-09-20	4.510	4.200	-	4.510	4.700	10,000	46,620	4.6620	3.274	3.049	-	3.274	3.412	13,774	3.3845	-3.01%
2024-09-19	4.650	4.510	4.650	4.650	4.650	1,500	6,975	4.6500	3.376	3.274	3.376	3.376	3.376	2,066	3.3758	1.09%
2024-09-17	4.600	4.510	4.800	4.510	4.600	2,000	9,110	4.5550	3.340	3.274	3.485	3.274	3.340	2,755	3.3068	2.22%
2024-09-16	4.500	4.500	4.800	-	-	0	0	-	3.267	3.267	3.485	-	-	0	-	3.93%
2024-09-13	4.330	4.500	-	-	-	0	0	-	3.143	3.267	-	-	-	0	-	0.00%
2024-09-12	4.330	4.200	4.800	4.330	4.330	10,000	43,300	4.3300	3.143	3.049	3.485	3.143	3.143	13,774	3.1435	-3.78%
2024-09-11	4.500	4.500	4.800	4.500	4.500	6,000	27,000	4.5000	3.267	3.267	3.485	3.267	3.267	8,265	3.2669	-2.17%
2024-09-10	4.600	4.500	4.800	-	-	0	0	-	3.340	3.267	3.485	-	-	0	-	0.00%
2024-09-09	4.600	4.500	4.600	-	-	0	0	-	3.340	3.267	3.340	-	-	0	-	0.00%
2024-09-05	4.600	4.500	4.800	-	-	0	0	-	3.340	3.267	3.485	-	-	0	-	0.00%
2024-09-04	4.600	4.500	4.800	-	-	0	0	-	3.340	3.267	3.485	-	-	0	-	0.00%
2024-09-03	4.600	4.500	4.600	-	-	0	0	-	3.340	3.267	3.340	-	-	0	-	0.00%
2024-09-02	4.600	4.500	4.600	4.600	4.600	1,000	4,600	4.6000	3.340	3.267	3.340	3.340	3.340	1,377	3.3395	2.00%
2024-08-30	4.510	4.500	4.800	-	-	0	0	-	3.274	3.267	3.485	-	-	0	-	0.00%
2024-08-29	4.510	4.500	4.800	4.510	4.510	2,000	9,020	4.5100	3.274	3.267	3.485	3.274	3.274	2,755	3.2742	-6.04%
2024-08-28	4.800	4.430	4.800	-	-	0	0	-	3.485	3.216	3.485	-	-	0	-	-3.81%
2024-08-27	4.990	4.340	5.000	-	-	0	0	-	3.623	3.151	3.630	-	-	0	-	0.00%
2024-08-26	4.990	4.450	4.990	4.600	4.990	37,750	183,390	4.8580	3.623	3.231	3.623	3.340	3.623	51,999	3.5268	8.48%
2024-08-23	4.600	4.320	5.000	-	-	0	0	-	3.340	3.136	3.630	-	-	0	-	0.00%
2024-08-22	4.600	4.310	5.000	4.600	4.880	27,250	131,672	4.8320	3.340	3.129	3.630	3.340	3.543	37,535	3.5079	-5.74%
2024-08-21	4.880	4.770	5.000	4.880	4.880	4,000	19,520	4.8800	3.543	3.463	3.630	3.543	3.543	5,510	3.5428	0.00%
2024-08-20	4.880	4.770	5.000	-	-	0	0	-	3.543	3.463	3.630	-	-	0	-	0.00%
2024-08-19	4.880	4.770	5.000	4.880	4.880	6,250	30,500	4.8800	3.543	3.463	3.630	3.543	3.543	8,609	3.5428	0.62%
2024-08-16	4.850	4.800	5.000	-	-	0	0	-	3.521	3.485	3.630	-	-	0	-	0.00%
2024-08-15	4.850	4.770	5.000	4.850	4.850	5,000	24,250	4.8500	3.521	3.463	3.630	3.521	3.521	6,887	3.5210	0.00%
2024-08-14	4.850	4.780	5.000	-	-	0	0	-	3.521	3.470	3.630	-	-	0	-	0.00%
2024-08-13	4.850	4.850	5.000	-	-	0	0	-	3.521	3.521	3.630	-	-	0	-	0.00%
2024-08-12	4.850	4.850	5.000	4.850	4.850	7,000	33,950	4.8500	3.521	3.521	3.630	3.521	3.521	9,642	3.5210	1.04%
2024-08-09	4.800	4.800	4.850	4.800	4.800	5,250	25,200	4.8000	3.485	3.485	3.521	3.485	3.485	7,232	3.4847	0.00%
2024-08-08	4.800	4.800	4.850	4.800	4.800	6,000	28,800	4.8000	3.485	3.485	3.521	3.485	3.485	8,265	3.4847	0.00%
2024-08-07	4.800	4.770	4.800	-	-	0	0	-	3.485	3.463	3.485	-	-	0	-	0.00%
2024-08-06	4.800	4.770	4.800	-	-	0	0	-	3.485	3.463	3.485	-	-	0	-	0.00%
2024-08-05	4.800	4.770	4.800	4.770	4.800	31,250	149,122	4.7719	3.485	3.463	3.485	3.463	3.485	43,045	3.4643	0.63%
2024-08-02	4.770	4.770	4.800	-	-	0	0	-	3.463	3.463	3.485	-	-	0	-	0.00%
2024-08-01	4.770	4.770	4.800	4.770	4.770	6,650	31,714	4.7690	3.463	3.463	3.485	3.463	3.463	9,160	3.4622	-0.63%
2024-07-31	4.800	4.770	4.800	-	-	0	0	-	3.485	3.463	3.485	-	-	0	-	0.00%
2024-07-30	4.800	4.770	4.800	4.800	4.800	3,000	14,400	4.8000	3.485	3.463	3.485	3.485	3.485	4,132	3.4847	0.42%
2024-07-29	4.780	4.770	4.800	-	-	0	0	-	3.470	3.463	3.485	-	-	0	-	0.00%
2024-07-26	4.780	4.340	4.800	-	-	0	0	-	3.470	3.151	3.485	-	-	0	-	0.00%
2024-07-25	4.780	4.330	4.800	-	-	0	0	-	3.470	3.143	3.485	-	-	0	-	0.00%
2024-07-24	4.780	4.600	4.780	4.780	4.780	3,000	14,340	4.7800	3.470	3.340	3.470	3.470	3.470	4,132	3.4702	0.00%
2024-07-23	4.780	4.780	4.830	-	-	0	0	-	3.470	3.470	3.506	-	-	0	-	0.00%
2024-07-22	4.780	4.780	4.830	-	-	0	0	-	3.470	3.470	3.506	-	-	0	-	0.00%
2024-07-19	4.780	4.780	4.830	-	-	0	0	-	3.470	3.470	3.506	-	-	0	-	0.00%
2024-07-18	4.780	4.780	4.830	-	-	0	0	-	3.470	3.470	3.506	-	-	0	-	0.42%
2024-07-17	4.760	4.760	4.830	-	-	0	0	-	3.456	3.456	3.506	-	-	0	-	0.00%
2024-07-16	4.760	4.760	4.830	-	-	0	0	-	3.456	3.456	3.506	-	-	0	-	0.00%
2024-07-15	4.760	4.760	4.830	4.760	4.830	2,250	10,850	4.8222	3.456	3.456	3.506	3.456	3.506	3,099	3.5008	-1.45%
2024-07-12	4.830	4.760	4.830	-	-	0	0	-	3.506	3.456	3.506	-	-	0	-	0.00%
2024-07-11	4.830	4.760	5.000	4.830	4.830	2,000	9,660	4.8300	3.506	3.456	3.630	3.506	3.506	2,755	3.5065	0.00%
2024-07-10	4.830	4.650	5.000	-	-	0	0	-	3.506	3.376	3.630	-	-	0	-	0.00%
2024-07-09	4.830	4.650	5.000	4.780	4.830	22,250	106,655	4.7935	3.506	3.376	3.630	3.470	3.506	30,648	3.4800	0.00%
2024-07-08	4.830	4.630	4.830	4.830	4.830	5,000	24,150	4.8300	3.506	3.361	3.506	3.506	3.506	6,887	3.5065	-0.21%
2024-07-05	4.840	4.620	4.840	-	-	0	0	-	3.514	3.354	3.514	-	-	0	-	0.00%
2024-07-04	4.840	4.600	4.840	-	-	0	0	-	3.514	3.340	3.514	-	-	0	-	0.00%
2024-07-03	4.840	4.210	4.850	4.840	4.850	2,285,250	11,077,150	4.8472	3.514	3.056	3.521	3.514	3.521	3,147,814	3.5190	-0.21%
2024-07-02	4.850	4.580	5.150	4.850	4.850	1,000	4,850	4.8500	3.521	3.325	3.739	3.521	3.521	1,377	3.5210	0.21%
2024-06-28	4.840	4.510	5.100	-	-	0	0	-	3.514	3.274	3.702	-	-	0	-	0.00%
2024-06-27	5.150	5.000	5.150	-	-	0	0	-	3.514	3.411	3.514	-	-	0	-	-0.58%
2024-06-26	5.180	5.050	5.180	-	-	0	0	-	3.534	3.446	3.534	-	-	0	-	-0.19%
2024-06-25	5.190	5.000	5.200	5.190	5.190	1,000	5,190	5.1900	3.541	3.411	3.548	3.541	3.541	1,466	3.5410	0.00%
2024-06-24	5.190	5.000	5.190	5.200	5.200	4,000	20,800	5.2000	3.541	3.411	3.541	3.548	3.548	5,863	3.5479	-0.19%
2024-06-21	5.200	5.100	5.200	-	-	0	0	-	3.548	3.480	3.548	-	-	0	-	-0.57%
2024-06-20	5.230	5.180	5.230	-	-	0	0	-	3.568	3.534	3.568	-	-	0	-	-0.19%
2024-06-19	5.240	4.870	5.240	5.240	5.240	250	1,310	5.2400	3.575	3.323	3.575	3.575	3.575	366	3.5751	0.00%
2024-06-18	5.240	4.870	5.240	-	-	0	0	-	3.575	3.323	3.575	-	-	0	-	0.00%
2024-06-17	5.240	4.870	5.240	-	-	0	0	-	3.575	3.323	3.575	-	-	0	-	0.00%
2024-06-14	5.240	5.100	5.240	5.250	5.250	7,000	36,750	5.2500	3.575	3.480	3.575	3.582	3.582	10,260	3.5820	-0.19%
2024-06-13	5.250	5.100	5.250	5.250	5.250	254,500	1,336,125	5.2500	3.582	3.480	3.582	3.582	3.582	373,014	3.5820	-1.87%
2024-06-12	5.350	5.250	5.350	5.360	5.360	10,000	53,600	5.3600	3.650	3.582	3.650	3.657	3.657	14,657	3.6570	-0.19%
2024-06-11	5.360	5.250	5.370	-	-	0	0	-	3.657	3.582	3.664	-	-	0	-	-0.56%
2024-06-07	5.390	5.250	5.390	5.390	5.390	3,750	20,212	5.3899	3.677	3.582	3.677	3.677	3.677	5,496	3.6774	0.00%
2024-06-06	5.390	5.250	5.390	-	-	0	0	-	3.677	3.582	3.677	-	-	0	-	-1.10%
2024-06-05	5.450	5.250	5.450	-	-	0	0	-	3.718	3.582	3.718	-	-	0	-	-0.18%
2024-06-04	5.460	5.250	5.460	5.460	5.460	1,500	8,190	5.4600	3.725	3.582	3.725	3.725	3.725	2,199	3.7253	1.11%
2024-06-03	5.400	5.250	5.400	-	-	0	0	-	3.684	3.582	3.684	-	-	0	-	-1.10%
2024-05-31	5.460	5.250	5.460	5.460	5.460	250	1,365	5.4600	3.725	3.582	3.725	3.725	3.725	366	3.7253	1.87%
2024-05-30	5.360	5.250	5.410	-	-	0	0	-	3.657	3.582	3.691	-	-	0	-	0.00%
2024-05-29	5.360	5.260	5.410	-	-	0	0	-	3.657	3.589	3.691	-	-	0	-	0.00%
2024-05-28	5.360	5.250	5.360	-	-	0	0	-	3.657	3.582	3.657	-	-	0	-	-0.92%
2024-05-27	5.410	5.250	5.410	5.410	5.410	55,000	297,550	5.4100	3.691	3.582	3.691	3.691	3.691	80,612	3.6911	0.00%
2024-05-24	5.410	5.250	5.700	-	-	0	0	-	3.691	3.582	3.889	-	-	0	-	0.00%
2024-05-23	5.410	5.250	5.670	-	-	0	0	-	3.691	3.582	3.869	-	-	0	-	0.00%
2024-05-22	5.410	5.310	5.500	5.360	5.510	18,500	100,172	5.4147	3.691	3.623	3.753	3.657	3.759	27,115	3.6943	-5.09%
2024-05-21	5.700	5.500	5.700	5.700	5.700	14,000	79,800	5.7000	3.889	3.753	3.889	3.889	3.889	20,519	3.8890	0.00%
2024-05-20	5.700	5.310	5.900	-	-	0	0	-	3.889	3.623	4.025	-	-	0	-	0.00%
2024-05-17	5.700	5.620	5.900	5.500	5.700	6,500	36,385	5.5977	3.889	3.834	4.025	3.753	3.889	9,527	3.8192	6.54%
2024-05-16	5.350	4.910	5.700	-	-	0	0	-	3.650	3.350	3.889	-	-	0	-	0.00%
2024-05-14	5.350	4.910	5.400	5.300	5.350	4,000	21,300	5.3250	3.650	3.350	3.684	3.616	3.650	5,863	3.6331	1.90%
2024-05-13	5.250	5.240	-	5.250	5.250	5,000	26,250	5.2500	3.582	3.575	-	3.582	3.582	7,328	3.5820	0.00%
2024-05-10	5.250	4.850	5.400	5.250	5.400	94,750	480,316	5.0693	3.582	3.309	3.684	3.582	3.684	138,873	3.4587	6.92%
2024-05-09	4.910	4.910	-	-	-	0	0	-	3.350	3.350	-	-	-	0	-	1.03%
2024-05-08	4.860	4.650	-	4.860	4.860	7,500	36,450	4.8600	3.316	3.173	-	3.316	3.316	10,993	3.3159	0.00%
2024-05-07	4.860	4.640	-	-	-	0	0	-	3.316	3.166	-	-	-	0	-	0.00%
2024-05-06	4.860	4.640	-	-	-	0	0	-	3.316	3.166	-	-	-	0	-	0.00%
2024-05-03	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-05-02	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-30	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-29	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-26	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-25	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-24	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-23	4.860	4.630	-	-	-	0	0	-	3.316	3.159	-	-	-	0	-	0.00%
2024-04-22	4.860	4.580	-	-	-	0	0	-	3.316	3.125	-	-	-	0	-	0.00%
2024-04-19	4.860	4.580	-	-	-	0	0	-	3.316	3.125	-	-	-	0	-	0.00%
2024-04-18	4.860	4.580	-	-	-	0	0	-	3.316	3.125	-	-	-	0	-	0.00%
2024-04-17	4.860	4.580	-	-	-	0	0	-	3.316	3.125	-	-	-	0	-	0.00%
2024-04-16	4.860	4.580	-	-	-	0	0	-	3.316	3.125	-	-	-	0	-	0.00%
2024-04-15	4.860	4.590	-	-	-	0	0	-	3.316	3.132	-	-	-	0	-	0.00%
2024-04-12	4.860	4.650	-	-	-	0	0	-	3.316	3.173	-	-	-	0	-	0.00%
2024-04-11	4.860	4.860	-	-	-	0	0	-	3.316	3.316	-	-	-	0	-	0.00%
2024-04-10	4.860	4.600	-	-	-	0	0	-	3.316	3.138	-	-	-	0	-	0.00%
2024-04-09	4.860	4.600	-	-	-	0	0	-	3.316	3.138	-	-	-	0	-	0.00%
2024-04-08	4.860	4.860	-	4.840	4.850	3,000	14,547	4.8490	3.316	3.316	-	3.302	3.309	4,397	3.3084	-2.80%
2024-04-05	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-04-03	5.000	4.860	-	-	-	0	0	-	3.411	3.316	-	-	-	0	-	0.00%
2024-04-02	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-03-28	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-03-27	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-03-26	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-03-25	5.000	4.850	-	-	-	0	0	-	3.411	3.309	-	-	-	0	-	0.00%
2024-03-22	5.000	4.860	-	-	-	0	0	-	3.411	3.316	-	-	-	0	-	0.00%
2024-03-21	5.000	4.860	-	-	-	0	0	-	3.411	3.316	-	-	-	0	-	0.00%
2024-03-20	5.000	4.860	-	-	-	0	0	-	3.411	3.316	-	-	-	0	-	0.00%
2024-03-19	5.000	4.780	-	-	-	0	0	-	3.411	3.261	-	-	-	0	-	0.00%
2024-03-18	5.000	4.520	-	-	-	0	0	-	3.411	3.084	-	-	-	0	-	0.00%
2024-03-15	5.000	5.000	-	-	-	0	0	-	3.411	3.411	-	-	-	0	-	0.00%
2024-03-14	5.000	4.710	-	-	-	0	0	-	3.411	3.214	-	-	-	0	-	0.00%
2024-03-13	5.000	5.000	6.500	4.950	5.160	1,250	6,240	4.9920	3.411	3.411	4.435	3.377	3.521	1,832	3.4059	-12.28%
2024-03-12	5.700	-	5.980	-	-	0	0	-	3.889	-	4.080	-	-	0	-	0.00%
2024-03-11	5.700	-	5.710	-	-	0	0	-	3.889	-	3.896	-	-	0	-	0.00%
2024-03-08	5.700	4.870	5.940	-	-	0	0	-	3.889	3.323	4.053	-	-	0	-	0.00%
2024-03-07	5.700	4.870	5.940	-	-	0	0	-	3.889	3.323	4.053	-	-	0	-	0.00%
2024-03-06	5.700	5.020	5.940	-	-	0	0	-	3.889	3.425	4.053	-	-	0	-	0.00%
2024-03-05	5.700	4.510	5.700	5.710	5.710	250	1,427	5.7080	3.889	3.077	3.889	3.896	3.896	366	3.8945	-4.20%
2024-03-04	5.950	4.010	6.800	-	-	0	0	-	4.060	2.736	4.640	-	-	0	-	0.00%
2024-03-01	5.950	-	5.950	-	-	0	0	-	4.060	-	4.060	-	-	0	-	0.00%
2024-02-29	5.950	-	-	-	-	0	0	-	4.060	-	-	-	-	0	-	0.00%
2024-02-28	5.950	-	-	-	-	0	0	-	4.060	-	-	-	-	0	-	0.00%
2024-02-27	5.950	5.250	-	-	-	0	0	-	4.060	3.582	-	-	-	0	-	0.00%
2024-02-26	5.950	4.910	5.950	-	-	0	0	-	4.060	3.350	4.060	-	-	0	-	0.00%
2024-02-23	5.950	-	-	-	-	0	0	-	4.060	-	-	-	-	0	-	0.00%
2024-02-22	5.950	-	-	-	-	0	0	-	4.060	-	-	-	-	0	-	0.00%
2024-02-21	5.950	5.070	5.900	5.950	5.950	500	2,975	5.9500	4.060	3.459	4.025	4.060	4.060	733	4.0596	8.18%
2024-02-20	5.500	-	-	-	-	0	0	-	3.753	-	-	-	-	0	-	0.00%
2024-02-19	5.500	5.500	-	-	-	0	0	-	3.753	3.753	-	-	-	0	-	0.00%
2024-02-16	5.500	-	-	-	-	0	0	-	3.753	-	-	-	-	0	-	0.00%
2024-02-15	5.500	-	-	-	-	0	0	-	3.753	-	-	-	-	0	-	0.00%
2024-02-14	5.500	-	-	-	-	0	0	-	3.753	-	-	-	-	0	-	0.00%
2024-02-09	5.500	-	-	5.500	5.500	500	2,750	5.5000	3.753	-	-	3.753	3.753	733	3.7525	-3.85%
2024-02-08	5.720	5.500	5.720	5.720	5.720	500	2,860	5.7200	3.903	3.753	3.903	3.903	3.903	733	3.9026	0.00%
2024-02-07	5.720	-	5.720	-	-	0	0	-	3.903	-	3.903	-	-	0	-	0.00%
2024-02-06	5.720	-	5.890	-	-	0	0	-	3.903	-	4.019	-	-	0	-	0.00%
2024-02-05	5.720	-	5.940	-	-	0	0	-	3.903	-	4.053	-	-	0	-	0.00%
2024-02-02	5.720	-	5.940	-	-	0	0	-	3.903	-	4.053	-	-	0	-	0.00%
2024-02-01	5.720	4.800	5.940	5.720	5.950	750	4,405	5.8733	3.903	3.275	4.053	3.903	4.060	1,099	4.0073	-3.87%
2024-01-31	5.950	3.920	5.950	-	-	0	0	-	4.060	2.675	4.060	-	-	0	-	0.00%
2024-01-30	5.950	3.870	5.950	-	-	0	0	-	4.060	2.640	4.060	-	-	0	-	0.00%
2024-01-29	5.950	5.900	-	-	-	0	0	-	4.060	4.025	-	-	-	0	-	0.00%
2024-01-26	5.950	4.510	5.950	5.950	5.950	430,100	2,558,946	5.9497	4.060	3.077	4.060	4.060	4.060	630,386	4.0593	0.00%
2024-01-25	5.950	-	5.950	-	-	0	0	-	4.060	-	4.060	-	-	0	-	0.00%
2024-01-24	5.950	-	5.950	5.950	5.950	8,500	50,575	5.9500	4.060	-	4.060	4.060	4.060	12,458	4.0596	-0.34%
2024-01-23	5.970	5.950	5.970	5.970	5.970	16,000	95,520	5.9700	4.073	4.060	4.073	4.073	4.073	23,451	4.0732	0.00%
2024-01-22	5.970	5.880	5.970	5.970	5.970	6,500	38,805	5.9700	4.073	4.012	4.073	4.073	4.073	9,527	4.0732	0.00%
2024-01-19	5.970	-	-	5.960	5.970	5,000	29,810	5.9620	4.073	-	-	4.066	4.073	7,328	4.0678	0.17%
2024-01-18	5.960	5.700	5.970	5.960	5.960	500	2,980	5.9600	4.066	3.889	4.073	4.066	4.066	733	4.0664	6.05%
2024-01-17	5.620	-	5.970	5.620	5.970	4,750	27,975	5.8895	3.834	-	4.073	3.834	4.073	6,962	4.0183	-5.86%
2024-01-16	5.970	-	5.970	-	-	0	0	-	4.073	-	4.073	-	-	0	-	-0.17%
2024-01-15	5.980	5.750	5.980	-	-	0	0	-	4.080	3.923	4.080	-	-	0	-	-0.33%
2024-01-12	6.000	-	6.280	-	-	0	0	-	4.094	-	4.285	-	-	0	-	0.00%
2024-01-11	6.000	-	6.280	-	-	0	0	-	4.094	-	4.285	-	-	0	-	0.00%
2024-01-10	6.000	-	6.000	-	-	0	0	-	4.094	-	4.094	-	-	0	-	0.00%
2024-01-09	6.000	-	6.000	-	-	0	0	-	4.094	-	4.094	-	-	0	-	0.00%
2024-01-08	6.000	-	6.100	-	-	0	0	-	4.094	-	4.162	-	-	0	-	0.00%
2024-01-05	6.000	-	6.200	-	-	0	0	-	4.094	-	4.230	-	-	0	-	0.00%
2024-01-04	6.000	-	6.200	-	-	0	0	-	4.094	-	4.230	-	-	0	-	0.00%
2024-01-03	6.000	-	6.300	-	-	0	0	-	4.094	-	4.298	-	-	0	-	0.00%
2024-01-02	6.000	5.110	6.320	-	-	0	0	-	4.094	3.486	4.312	-	-	0	-	0.00%
2023-12-29	6.000	5.100	6.320	-	-	0	0	-	4.094	3.480	4.312	-	-	0	-	0.00%
2023-12-28	6.000	5.100	6.490	-	-	0	0	-	4.094	3.480	4.428	-	-	0	-	0.00%
2023-12-27	6.000	5.100	6.500	-	-	0	0	-	4.094	3.480	4.435	-	-	0	-	0.00%
2023-12-22	6.000	6.000	6.490	-	-	0	0	-	4.094	4.094	4.428	-	-	0	-	0.00%
2023-12-21	6.000	5.600	6.500	-	-	0	0	-	4.094	3.821	4.435	-	-	0	-	0.00%
2023-12-20	6.000	5.600	-	6.000	6.000	750	4,500	6.0000	4.094	3.821	-	4.094	4.094	1,099	4.0937	11.11%
2023-12-19	5.400	5.400	-	-	-	0	0	-	3.684	3.684	-	-	-	0	-	0.00%
2023-12-18	5.400	-	6.000	5.400	5.400	1,000	5,400	5.4000	3.684	-	4.094	3.684	3.684	1,466	3.6843	-8.47%
2023-12-15	5.900	-	6.900	5.900	5.900	2,000	11,800	5.9000	4.025	-	4.708	4.025	4.025	2,931	4.0255	-1.67%
2023-12-14	6.000	-	6.500	-	-	0	0	-	4.094	-	4.435	-	-	0	-	0.00%
2023-12-13	6.000	-	-	-	-	0	0	-	4.094	-	-	-	-	0	-	0.00%
2023-12-12	6.000	5.950	-	5.900	6.000	4,250	25,375	5.9706	4.094	4.060	-	4.025	4.094	6,229	4.0736	1.69%
2023-12-11	5.900	5.020	5.900	5.900	5.900	10,000	59,000	5.9000	4.025	3.425	4.025	4.025	4.025	14,657	4.0255	0.00%
2023-12-08	5.900	5.020	6.300	-	-	0	0	-	4.025	3.425	4.298	-	-	0	-	0.00%
2023-12-07	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-12-06	5.900	5.020	6.000	-	-	0	0	-	4.025	3.425	4.094	-	-	0	-	0.00%
2023-12-05	5.900	5.020	6.500	-	-	0	0	-	4.025	3.425	4.435	-	-	0	-	0.00%
2023-12-04	5.900	5.020	6.500	-	-	0	0	-	4.025	3.425	4.435	-	-	0	-	0.00%
2023-12-01	5.900	5.020	6.500	5.900	5.900	6,750	39,825	5.9000	4.025	3.425	4.435	4.025	4.025	9,893	4.0255	0.00%
2023-11-30	5.900	5.900	6.500	5.900	5.900	2,000	11,800	5.9000	4.025	4.025	4.435	4.025	4.025	2,931	4.0255	0.00%
2023-11-29	5.900	5.800	6.500	5.900	5.900	1,250	7,375	5.9000	4.025	3.957	4.435	4.025	4.025	1,832	4.0255	0.00%
2023-11-28	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-27	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-24	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-23	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-22	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-21	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-20	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-17	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-16	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-15	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-14	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-13	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-10	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-09	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-08	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-07	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-11-06	5.900	5.600	5.900	-	-	0	0	-	4.025	3.821	4.025	-	-	0	-	0.00%
2023-11-03	5.900	5.030	5.900	-	-	0	0	-	4.025	3.432	4.025	-	-	0	-	0.00%
2023-11-02	5.900	5.030	5.900	-	-	0	0	-	4.025	3.432	4.025	-	-	0	-	0.00%
2023-11-01	5.900	5.030	5.900	-	-	0	0	-	4.025	3.432	4.025	-	-	0	-	0.00%
2023-10-31	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-10-30	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-10-27	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-10-26	5.900	5.020	5.900	-	-	0	0	-	4.025	3.425	4.025	-	-	0	-	0.00%
2023-10-25	5.900	-	5.900	-	-	0	0	-	4.025	-	4.025	-	-	0	-	0.00%
2023-10-24	5.900	4.740	5.900	5.900	5.950	500	2,962	5.9240	4.025	3.234	4.025	4.025	4.060	733	4.0418	6.31%
2023-10-20	5.550	4.730	5.950	-	-	0	0	-	3.787	3.227	4.060	-	-	0	-	0.00%
2023-10-19	5.550	4.730	5.950	-	-	0	0	-	3.787	3.227	4.060	-	-	0	-	0.00%
2023-10-18	5.550	4.730	5.950	-	-	0	0	-	3.787	3.227	4.060	-	-	0	-	0.00%
2023-10-17	5.550	5.550	5.950	5.490	5.550	750	4,132	5.5093	3.787	3.787	4.060	3.746	3.787	1,099	3.7589	1.09%
2023-10-16	5.490	4.010	5.490	5.400	5.490	500	2,722	5.4440	3.746	2.736	3.746	3.684	3.746	733	3.7143	19.35%
2023-10-13	4.600	4.010	-	-	-	0	0	-	3.138	2.736	-	-	-	0	-	0.00%
2023-10-12	4.600	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2023-10-11	4.600	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2023-10-10	4.600	4.600	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	1.10%
2023-10-09	4.550	-	-	-	-	0	0	-	3.104	-	-	-	-	0	-	0.00%
2023-10-06	4.550	4.310	-	-	-	0	0	-	3.104	2.941	-	-	-	0	-	0.00%
2023-10-05	4.550	4.310	-	-	-	0	0	-	3.104	2.941	-	-	-	0	-	0.00%
2023-10-04	4.550	4.550	-	-	-	0	0	-	3.104	3.104	-	-	-	0	-	0.89%
2023-10-03	4.510	4.310	4.510	4.510	4.510	250	1,127	4.5080	3.077	2.941	3.077	3.077	3.077	366	3.0757	-9.80%
2023-09-29	5.000	5.000	-	-	-	0	0	-	3.411	3.411	-	-	-	0	-	2.67%
2023-09-28	4.870	4.510	-	-	-	0	0	-	3.323	3.077	-	-	-	0	-	0.00%
2023-09-27	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-26	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-25	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-22	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-21	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-20	4.870	4.800	5.600	-	-	0	0	-	3.323	3.275	3.821	-	-	0	-	0.00%
2023-09-19	4.870	4.510	5.600	-	-	0	0	-	3.323	3.077	3.821	-	-	0	-	0.00%
2023-09-18	4.870	4.510	4.900	4.800	5.000	30,000	144,840	4.8280	3.323	3.077	3.343	3.275	3.411	43,970	3.2940	0.00%
2023-09-15	4.870	4.800	5.050	-	-	0	0	-	3.323	3.275	3.446	-	-	0	-	0.00%
2023-09-14	4.870	4.870	5.060	4.800	5.070	3,000	15,142	5.0473	3.323	3.323	3.452	3.275	3.459	4,397	3.4437	-3.37%
2023-09-13	5.040	4.800	5.040	5.050	5.050	36,500	184,325	5.0500	3.439	3.275	3.439	3.446	3.446	53,497	3.4455	-0.20%
2023-09-12	5.050	4.800	5.050	5.070	5.150	1,000	5,110	5.1100	3.446	3.275	3.446	3.459	3.514	1,466	3.4865	-0.98%
2023-09-11	5.100	4.800	5.100	-	-	0	0	-	3.480	3.275	3.480	-	-	0	-	0.00%
2023-09-07	5.100	4.900	5.100	5.100	5.100	500	2,550	5.1000	3.480	3.343	3.480	3.480	3.480	733	3.4796	2.00%
2023-09-06	5.000	4.800	5.170	4.800	5.170	14,000	71,132	5.0809	3.411	3.275	3.527	3.275	3.527	20,519	3.4666	-7.41%
2023-09-05	5.400	5.170	5.400	5.400	5.400	250	1,350	5.4000	3.684	3.527	3.684	3.684	3.684	366	3.6843	-3.57%
2023-09-04	5.600	5.400	5.600	-	-	0	0	-	3.821	3.684	3.821	-	-	0	-	0.00%
2023-08-31	5.600	5.170	5.600	5.600	5.690	4,000	22,625	5.6563	3.821	3.527	3.821	3.821	3.882	5,863	3.8591	-1.58%
2023-08-30	5.690	5.170	5.690	5.190	5.700	4,000	22,672	5.6680	3.882	3.527	3.882	3.541	3.889	5,863	3.8672	1.07%
2023-08-29	5.630	5.190	6.360	-	-	0	0	-	3.841	3.541	4.339	-	-	0	-	0.00%
2023-08-28	5.630	5.110	5.750	5.630	5.760	5,500	31,530	5.7327	3.841	3.486	3.923	3.841	3.930	8,061	3.9113	-4.58%
2023-08-25	5.900	5.900	6.340	5.800	6.500	4,500	27,255	6.0567	4.025	4.025	4.326	3.957	4.435	6,596	4.1323	-7.81%
2023-08-24	6.400	5.850	7.300	-	-	0	0	-	4.367	3.991	4.981	-	-	0	-	0.00%
2023-08-23	6.400	5.860	7.300	7.000	7.000	2,000	14,000	7.0000	4.367	3.998	4.981	4.776	4.776	2,931	4.7760	0.00%
2023-08-22	6.400	5.850	7.000	-	-	0	0	-	4.367	3.991	4.776	-	-	0	-	0.00%
2023-08-21	6.400	5.850	7.300	-	-	0	0	-	4.367	3.991	4.981	-	-	0	-	0.00%
2023-08-18	6.400	6.100	6.400	-	-	0	0	-	4.367	4.162	4.367	-	-	0	-	-1.54%
2023-08-17	6.500	6.100	6.500	-	-	0	0	-	4.435	4.162	4.435	-	-	0	-	0.00%
2023-08-16	6.500	6.100	7.300	-	-	0	0	-	4.435	4.162	4.981	-	-	0	-	0.00%
2023-08-15	6.500	6.300	6.500	-	-	0	0	-	4.435	4.298	4.435	-	-	0	-	0.00%
2023-08-14	6.500	6.300	7.300	-	-	0	0	-	4.435	4.298	4.981	-	-	0	-	0.00%
2023-08-11	6.500	6.300	7.300	-	-	0	0	-	4.435	4.298	4.981	-	-	0	-	0.00%
2023-08-10	6.500	6.300	7.000	-	-	0	0	-	4.435	4.298	4.776	-	-	0	-	0.00%
2023-08-09	6.500	6.300	7.000	-	-	0	0	-	4.435	4.298	4.776	-	-	0	-	0.00%
2023-08-08	6.500	6.300	6.500	-	-	500	3,200	6.4000	4.435	4.298	4.435	-	-	733	4.3666	-5.11%
2023-08-07	6.850	6.300	7.320	-	-	0	0	-	4.674	4.298	4.994	-	-	0	-	0.00%
2023-08-04	6.850	6.300	7.400	-	-	0	0	-	4.674	4.298	5.049	-	-	0	-	0.00%
2023-08-03	6.850	6.300	7.100	-	-	0	0	-	4.674	4.298	4.844	-	-	0	-	0.00%
2023-08-02	6.850	6.300	6.850	-	-	0	0	-	4.674	4.298	4.674	-	-	0	-	-2.14%
2023-08-01	7.000	6.300	7.000	-	-	0	0	-	4.776	4.298	4.776	-	-	0	-	-3.98%
2023-07-31	7.290	6.300	7.400	-	-	0	0	-	4.974	4.298	5.049	-	-	0	-	0.00%
2023-07-28	7.290	6.300	7.500	-	-	0	0	-	4.974	4.298	5.117	-	-	0	-	0.00%
2023-07-27	7.290	6.300	7.290	-	-	0	0	-	4.974	4.298	4.974	-	-	0	-	0.00%
2023-07-26	7.290	-	7.990	7.290	7.290	750	5,467	7.2893	4.974	-	5.451	4.974	4.974	1,099	4.9734	0.00%
2023-07-25	7.290	7.290	8.000	-	-	0	0	-	4.974	4.974	5.458	-	-	0	-	0.00%
2023-07-24	7.290	6.300	7.400	-	-	0	0	-	4.974	4.298	5.049	-	-	0	-	0.00%
2023-07-21	7.290	6.930	7.290	6.930	7.300	4,500	32,302	7.1782	4.974	4.728	4.974	4.728	4.981	6,596	4.8976	10.45%
2023-07-20	6.600	6.600	6.930	6.400	6.400	1,250	8,000	6.4000	4.503	4.503	4.728	4.367	4.367	1,832	4.3666	4.76%
2023-07-19	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-18	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-14	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-13	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-12	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-11	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-10	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-07	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-06	6.300	6.300	6.670	6.300	6.300	250	1,575	6.3000	4.298	4.298	4.551	4.298	4.298	366	4.2984	0.00%
2023-07-05	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	0.00%
2023-07-04	6.300	6.300	6.670	6.300	6.300	250	1,575	6.3000	4.298	4.298	4.551	4.298	4.298	366	4.2984	0.00%
2023-07-03	6.300	6.300	6.670	-	-	0	0	-	4.298	4.298	4.551	-	-	0	-	2.77%
2023-06-30	6.250	6.250	6.670	-	-	0	0	-	4.182	4.182	4.463	-	-	0	-	0.00%
2023-06-29	6.250	6.250	6.670	-	-	0	0	-	4.182	4.182	4.463	-	-	0	-	0.00%
2023-06-28	6.250	6.250	6.670	-	-	0	0	-	4.182	4.182	4.463	-	-	0	-	0.00%
2023-06-27	6.250	6.250	6.670	-	-	0	0	-	4.182	4.182	4.463	-	-	0	-	0.00%
2023-06-26	6.250	6.250	6.670	6.250	6.250	500	3,125	6.2500	4.182	4.182	4.463	4.182	4.182	747	4.1824	4.17%
2023-06-23	6.000	5.850	6.670	6.000	6.000	1,000	6,000	6.0000	4.015	3.915	4.463	4.015	4.015	1,494	4.0151	-9.50%
2023-06-21	6.630	5.850	6.440	-	-	0	0	-	4.437	3.915	4.310	-	-	0	-	0.00%
2023-06-20	6.630	5.850	6.440	-	-	0	0	-	4.437	3.915	4.310	-	-	0	-	0.00%
2023-06-19	6.630	6.400	6.440	5.750	7.050	5,250	33,037	6.2928	4.437	4.283	4.310	3.848	4.718	7,845	4.2110	-0.45%
2023-06-16	6.660	6.100	6.330	-	-	0	0	-	4.457	4.082	4.236	-	-	0	-	0.00%
2023-06-15	6.660	6.100	7.240	-	-	0	0	-	4.457	4.082	4.845	-	-	0	-	0.00%
2023-06-14	6.660	6.100	7.240	-	-	0	0	-	4.457	4.082	4.845	-	-	0	-	0.00%
2023-06-13	6.660	6.660	7.240	-	-	0	0	-	4.457	4.457	4.845	-	-	0	-	0.15%
2023-06-12	6.650	6.650	7.230	6.620	6.620	4,750	31,445	6.6200	4.450	4.450	4.838	4.430	4.430	7,098	4.4300	0.76%
2023-06-09	6.600	6.100	6.600	6.490	6.600	4,250	27,657	6.5075	4.417	4.082	4.417	4.343	4.417	6,351	4.3547	7.14%
2023-06-08	6.160	5.890	6.600	-	-	0	0	-	4.122	3.941	4.417	-	-	0	-	0.00%
2023-06-07	6.160	5.890	6.600	6.160	6.160	35,000	215,600	6.1600	4.122	3.941	4.417	4.122	4.122	52,303	4.1222	-1.28%
2023-06-06	6.240	6.240	-	6.240	6.410	7,250	45,827	6.3210	4.176	4.176	-	4.176	4.289	10,834	4.2299	-2.95%
2023-06-05	6.430	6.410	6.430	6.900	6.900	3,750	25,882	6.9019	4.303	4.289	4.303	4.617	4.617	5,604	4.6186	-9.94%
2023-06-02	7.140	6.900	7.220	-	-	0	0	-	4.778	4.617	4.831	-	-	0	-	0.00%
2023-06-01	7.140	6.900	7.140	-	-	0	0	-	4.778	4.617	4.778	-	-	0	-	0.00%
2023-05-31	7.140	6.910	7.180	-	-	0	0	-	4.778	4.624	4.805	-	-	0	-	0.00%
2023-05-30	7.140	6.900	7.260	-	-	0	0	-	4.778	4.617	4.858	-	-	0	-	0.00%
2023-05-29	7.140	6.900	7.400	-	-	0	0	-	4.778	4.617	4.952	-	-	0	-	0.00%
2023-05-25	7.140	6.900	7.200	-	-	0	0	-	4.778	4.617	4.818	-	-	0	-	0.00%
2023-05-24	7.140	6.900	7.400	-	-	0	0	-	4.778	4.617	4.952	-	-	0	-	0.00%
2023-05-23	7.140	6.900	7.400	-	-	0	0	-	4.778	4.617	4.952	-	-	0	-	0.00%
2023-05-22	7.140	6.900	7.140	-	-	0	0	-	4.778	4.617	4.778	-	-	0	-	-0.83%
2023-05-19	7.200	6.900	7.400	-	-	0	0	-	4.818	4.617	4.952	-	-	0	-	0.00%
2023-05-18	7.200	6.900	7.400	-	-	0	0	-	4.818	4.617	4.952	-	-	0	-	-0.55%
2023-05-17	7.240	6.940	7.400	-	-	0	0	-	4.845	4.644	4.952	-	-	0	-	0.00%
2023-05-16	7.240	6.900	7.400	7.100	7.240	2,500	17,960	7.1840	4.845	4.617	4.952	4.751	4.845	3,736	4.8074	1.97%
2023-05-15	7.100	6.900	7.100	-	-	0	0	-	4.751	4.617	4.751	-	-	0	-	0.00%
2023-05-12	7.100	6.900	7.300	-	-	0	0	-	4.751	4.617	4.885	-	-	0	-	0.00%
2023-05-11	7.100	6.900	7.400	-	-	0	0	-	4.751	4.617	4.952	-	-	0	-	0.00%
2023-05-10	7.100	6.900	7.400	-	-	0	0	-	4.751	4.617	4.952	-	-	0	-	0.00%
2023-05-09	7.100	6.900	7.280	-	-	0	0	-	4.751	4.617	4.872	-	-	0	-	0.00%
2023-05-08	7.100	7.100	7.250	-	-	0	0	-	4.751	4.751	4.852	-	-	0	-	0.00%
2023-05-05	7.100	7.100	7.400	-	-	0	0	-	4.751	4.751	4.952	-	-	0	-	0.28%
2023-05-04	7.080	7.100	7.250	-	-	0	0	-	4.738	4.751	4.852	-	-	0	-	0.00%
2023-05-03	7.080	6.900	7.400	-	-	0	0	-	4.738	4.617	4.952	-	-	0	-	0.00%
2023-05-02	7.080	6.900	7.400	-	-	0	0	-	4.738	4.617	4.952	-	-	0	-	0.00%
2023-04-28	7.080	6.910	7.400	-	-	0	0	-	4.738	4.624	4.952	-	-	0	-	0.00%
2023-04-27	7.080	6.900	7.400	-	-	0	0	-	4.738	4.617	4.952	-	-	0	-	0.00%
2023-04-26	7.080	6.900	7.400	-	-	0	0	-	4.738	4.617	4.952	-	-	0	-	0.00%
2023-04-25	7.080	6.900	7.400	-	-	0	0	-	4.738	4.617	4.952	-	-	0	-	0.00%
2023-04-24	7.080	7.080	7.400	-	-	0	0	-	4.738	4.738	4.952	-	-	0	-	0.00%
2023-04-21	7.080	7.050	7.400	7.080	7.110	2,250	15,990	7.1067	4.738	4.718	4.952	4.738	4.758	3,362	4.7556	0.43%
2023-04-20	7.050	7.050	7.110	-	-	0	0	-	4.718	4.718	4.758	-	-	0	-	0.14%
2023-04-19	7.040	7.040	7.110	-	-	216,750	1,531,338	7.0650	4.711	4.711	4.758	-	-	323,904	4.7278	0.28%
2023-04-18	7.020	7.020	7.080	7.000	7.000	1,003,250	6,947,500	6.9250	4.698	4.698	4.738	4.684	4.684	1,499,222	4.6341	3.24%
2023-04-17	6.800	6.800	6.830	6.800	6.830	22,750	154,835	6.8059	4.550	4.550	4.571	4.550	4.571	33,997	4.5544	-0.44%
2023-04-14	6.830	6.800	7.110	6.830	6.830	969,000	6,618,270	6.8300	4.571	4.550	4.758	4.571	4.571	1,448,040	4.5705	0.00%
2023-04-13	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-04-12	6.830	6.830	7.110	6.830	6.830	250	1,707	6.8280	4.571	4.571	4.758	4.571	4.571	374	4.5692	0.00%
2023-04-11	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-04-06	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-04-04	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-04-03	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-31	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-30	6.830	6.830	7.110	-	-	26,000	177,580	6.8300	4.571	4.571	4.758	-	-	38,853	4.5705	0.00%
2023-03-29	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-28	6.830	6.800	7.110	-	-	0	0	-	4.571	4.550	4.758	-	-	0	-	0.00%
2023-03-27	6.830	6.810	7.110	-	-	0	0	-	4.571	4.557	4.758	-	-	0	-	0.00%
2023-03-24	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-23	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-22	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-21	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-20	6.830	6.830	7.110	6.830	6.950	7,900	54,696	6.9235	4.571	4.571	4.758	4.571	4.651	11,805	4.6331	0.00%
2023-03-17	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-16	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-15	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-14	6.830	6.830	7.110	-	-	0	0	-	4.571	4.571	4.758	-	-	0	-	0.00%
2023-03-13	6.830	6.830	7.310	-	-	0	0	-	4.571	4.571	4.892	-	-	0	-	0.00%
2023-03-10	6.830	6.830	7.310	-	-	0	0	-	4.571	4.571	4.892	-	-	0	-	0.00%
2023-03-09	6.830	6.830	7.310	-	-	0	0	-	4.571	4.571	4.892	-	-	0	-	0.00%
2023-03-08	6.830	6.830	7.340	-	-	0	0	-	4.571	4.571	4.912	-	-	0	-	0.00%
2023-03-07	6.830	6.830	7.340	6.830	6.830	32,750	223,682	6.8300	4.571	4.571	4.912	4.571	4.571	48,940	4.5705	0.00%
2023-03-06	6.830	6.830	7.340	-	-	0	0	-	4.571	4.571	4.912	-	-	0	-	0.00%
2023-03-03	6.830	6.830	7.340	-	-	0	0	-	4.571	4.571	4.912	-	-	0	-	0.15%
2023-03-02	6.820	6.820	7.340	-	-	0	0	-	4.564	4.564	4.912	-	-	0	-	0.00%
2023-03-01	6.820	6.820	7.390	6.820	6.820	250	1,705	6.8200	4.564	4.564	4.945	4.564	4.564	374	4.5638	0.00%
2023-02-28	6.820	6.820	7.400	-	-	0	0	-	4.564	4.564	4.952	-	-	0	-	0.29%
2023-02-27	6.800	6.800	7.390	6.800	6.800	9,500	64,600	6.8000	4.550	4.550	4.945	4.550	4.550	14,196	4.5504	0.00%
2023-02-24	6.800	6.800	7.290	6.800	6.800	19,250	130,900	6.8000	4.550	4.550	4.878	4.550	4.550	28,767	4.5504	0.00%
2023-02-23	6.800	6.800	7.300	6.800	6.800	250	1,700	6.8000	4.550	4.550	4.885	4.550	4.550	374	4.5504	0.00%
2023-02-22	6.800	6.800	7.390	-	-	0	0	-	4.550	4.550	4.945	-	-	0	-	0.00%
2023-02-21	6.800	6.800	7.390	6.800	6.800	250	1,700	6.8000	4.550	4.550	4.945	4.550	4.550	374	4.5504	0.00%
2023-02-20	6.800	6.800	7.390	6.600	6.610	15,250	100,680	6.6020	4.550	4.550	4.945	4.417	4.423	22,789	4.4179	0.00%
2023-02-17	6.800	6.410	7.000	-	-	0	0	-	4.550	4.289	4.684	-	-	0	-	0.00%
2023-02-16	6.800	6.600	7.000	-	-	0	0	-	4.550	4.417	4.684	-	-	0	-	0.00%
2023-02-15	6.800	6.800	7.000	-	-	0	0	-	4.550	4.550	4.684	-	-	0	-	0.00%
2023-02-14	6.800	6.410	7.000	-	-	0	0	-	4.550	4.289	4.684	-	-	0	-	0.00%
2023-02-13	6.800	6.800	7.000	6.800	6.800	1,500	10,200	6.8000	4.550	4.550	4.684	4.550	4.550	2,242	4.5504	0.00%
2023-02-10	6.800	6.620	6.800	6.800	6.800	7,500	51,000	6.8000	4.550	4.430	4.550	4.550	4.550	11,208	4.5504	-2.86%
2023-02-09	7.000	6.800	7.390	-	-	0	0	-	4.684	4.550	4.945	-	-	0	-	0.00%
2023-02-08	7.000	7.000	7.390	-	-	0	0	-	4.684	4.684	4.945	-	-	0	-	0.00%
2023-02-07	7.000	6.800	7.000	7.000	7.000	1,500	10,500	7.0000	4.684	4.550	4.684	4.684	4.684	2,242	4.6843	-0.85%
2023-02-06	7.060	7.000	7.390	-	-	0	0	-	4.724	4.684	4.945	-	-	0	-	0.00%
2023-02-03	7.060	7.000	7.290	-	-	0	0	-	4.724	4.684	4.878	-	-	0	-	0.00%
2023-02-02	7.060	7.060	7.190	7.060	7.190	750	5,360	7.1467	4.724	4.724	4.811	4.724	4.811	1,121	4.7824	1.58%
2023-02-01	6.950	6.900	7.200	-	-	405,750	2,819,962	6.9500	4.651	4.617	4.818	-	-	606,339	4.6508	0.00%
2023-01-31	6.950	6.950	7.200	6.910	6.910	2,000	13,820	6.9100	4.651	4.651	4.818	4.624	4.624	2,989	4.6240	1.16%
2023-01-30	6.870	6.870	7.200	-	-	0	0	-	4.597	4.597	4.818	-	-	0	-	0.29%
2023-01-27	6.850	6.850	7.200	-	-	0	0	-	4.584	4.584	4.818	-	-	0	-	2.39%
2023-01-26	6.690	6.540	7.200	6.410	6.690	72,750	468,802	6.4440	4.477	4.376	4.818	4.289	4.477	108,715	4.3122	3.72%
2023-01-20	6.450	6.450	6.690	-	-	0	0	-	4.316	4.316	4.477	-	-	0	-	0.94%
2023-01-19	6.390	6.390	7.200	6.390	6.390	799,212	5,114,941	6.4000	4.276	4.276	4.818	4.276	4.276	1,194,315	4.2827	-0.31%
2023-01-18	6.410	6.400	7.200	6.410	6.410	250	1,602	6.4080	4.289	4.283	4.818	4.289	4.289	374	4.2881	0.16%
2023-01-17	6.400	6.400	7.200	6.350	6.700	16,141	106,955	6.6263	4.283	4.283	4.818	4.249	4.484	24,121	4.4342	-1.54%
2023-01-16	6.500	6.300	6.700	6.500	6.800	95,250	637,200	6.6898	4.350	4.216	4.484	4.350	4.550	142,338	4.4767	-2.99%
2023-01-13	6.700	6.310	6.700	6.390	6.750	34,000	227,815	6.7004	4.484	4.223	4.484	4.276	4.517	50,808	4.4838	1.36%
2023-01-12	6.610	6.610	6.800	6.580	6.610	4,250	27,995	6.5871	4.423	4.423	4.550	4.403	4.423	6,351	4.4079	-2.79%
2023-01-11	6.800	6.800	6.850	6.610	6.850	165,250	1,127,785	6.8247	4.550	4.550	4.584	4.423	4.584	246,944	4.5670	-1.45%
2023-01-10	6.900	6.600	6.900	6.700	6.900	2,750	18,475	6.7182	4.617	4.417	4.617	4.484	4.617	4,110	4.4957	2.99%
2023-01-09	6.700	6.610	6.900	6.700	6.700	750	5,025	6.7000	4.484	4.423	4.617	4.484	4.484	1,121	4.4835	-1.47%
2023-01-06	6.800	6.610	6.800	6.800	6.900	1,750	12,025	6.8714	4.550	4.423	4.550	4.550	4.617	2,615	4.5982	0.44%
2023-01-05	6.770	6.610	6.800	-	-	0	0	-	4.530	4.423	4.550	-	-	0	-	0.00%
2023-01-04	6.770	6.600	6.770	-	-	0	0	-	4.530	4.417	4.530	-	-	0	-	-0.15%
2023-01-03	6.780	6.580	6.780	6.610	6.780	2,000	13,262	6.6310	4.537	4.403	4.537	4.423	4.537	2,989	4.4373	2.57%
2022-12-30	6.610	6.610	7.000	6.570	6.800	50,250	341,642	6.7988	4.423	4.423	4.684	4.397	4.550	75,092	4.5497	-5.44%
2022-12-29	6.990	6.600	6.990	6.600	7.000	50,500	343,400	6.8000	4.678	4.417	4.678	4.417	4.684	75,465	4.5504	2.79%
2022-12-28	6.800	6.570	6.950	6.600	7.000	51,000	346,700	6.7980	4.550	4.397	4.651	4.417	4.684	76,213	4.5491	1.49%
2022-12-23	6.700	6.570	6.700	6.570	6.790	52,500	351,740	6.6998	4.484	4.397	4.484	4.397	4.544	78,454	4.4834	1.98%
2022-12-22	6.570	6.570	6.790	6.570	6.810	185,500	1,259,987	6.7924	4.397	4.397	4.544	4.397	4.557	277,205	4.5453	-2.81%
2022-12-21	6.760	6.400	6.760	6.400	6.880	100,250	684,597	6.8289	4.524	4.283	4.524	4.283	4.604	149,810	4.5698	-1.60%
2022-12-20	6.870	6.870	6.910	6.860	6.910	8,250	56,995	6.9085	4.597	4.597	4.624	4.591	4.624	12,329	4.6230	0.15%
2022-12-19	6.860	6.600	6.860	-	-	0	0	-	4.591	4.417	4.591	-	-	0	-	0.00%
2022-12-16	6.860	6.440	6.860	-	-	0	0	-	4.591	4.310	4.591	-	-	0	-	0.00%
2022-12-15	6.860	6.460	7.000	6.860	6.900	750	5,165	6.8867	4.591	4.323	4.684	4.591	4.617	1,121	4.6084	-0.58%
2022-12-14	6.900	6.900	7.510	6.900	7.000	71,249	491,993	6.9053	4.617	4.617	5.026	4.617	4.684	106,472	4.6209	-1.43%
2022-12-13	7.000	6.900	7.080	7.000	7.090	29,000	203,505	7.0174	4.684	4.617	4.738	4.684	4.744	43,337	4.6959	-1.41%
2022-12-12	7.100	7.100	7.510	-	-	0	0	-	4.751	4.751	5.026	-	-	0	-	1.43%
2022-12-09	7.000	7.000	7.310	7.000	7.330	18,750	136,760	7.2939	4.684	4.684	4.892	4.684	4.905	28,019	4.8809	-4.63%
2022-12-08	7.340	7.300	7.340	7.340	7.340	500	3,670	7.3400	4.912	4.885	4.912	4.912	4.912	747	4.9118	-0.27%
2022-12-07	7.360	7.300	7.360	7.350	7.360	9,000	66,222	7.3580	4.925	4.885	4.925	4.918	4.925	13,449	4.9238	-0.54%
2022-12-06	7.400	7.400	7.700	-	-	0	0	-	4.952	4.952	5.153	-	-	0	-	1.37%
2022-12-05	7.300	7.300	7.540	7.300	7.680	1,000	7,490	7.4900	4.885	4.885	5.046	4.885	5.139	1,494	5.0122	-5.07%
2022-12-02	7.690	7.300	7.690	-	-	0	0	-	5.146	4.885	5.146	-	-	0	-	-0.26%
2022-12-01	7.710	7.010	7.710	-	-	0	0	-	5.159	4.691	5.159	-	-	0	-	-0.26%
2022-11-30	7.730	7.000	7.730	-	-	0	0	-	5.173	4.684	5.173	-	-	0	-	-0.13%
2022-11-29	7.740	7.000	7.740	-	-	0	0	-	5.179	4.684	5.179	-	-	0	-	-0.13%
2022-11-28	7.750	7.450	7.750	7.750	7.780	1,000	7,765	7.7650	5.186	4.985	5.186	5.186	5.206	1,494	5.1962	-0.13%
2022-11-25	7.760	7.000	7.770	-	-	0	0	-	5.193	4.684	5.200	-	-	0	-	0.00%
2022-11-24	7.760	7.000	7.770	-	-	0	0	-	5.193	4.684	5.200	-	-	0	-	0.00%
2022-11-23	7.760	7.000	7.760	-	-	3,800,000	29,640,000	7.8000	5.193	4.684	5.193	-	-	5,678,587	5.2196	-0.13%
2022-11-22	7.770	7.000	7.770	7.770	7.770	500	3,885	7.7700	5.200	4.684	5.200	5.200	5.200	747	5.1995	0.00%
2022-11-21	7.770	7.000	7.770	7.000	7.770	7,250	51,525	7.1069	5.200	4.684	5.200	4.684	5.200	10,834	4.7558	0.00%
2022-11-18	7.770	7.760	7.770	7.770	7.770	2,250	17,482	7.7698	5.200	5.193	5.200	5.200	5.200	3,362	5.1994	0.13%
2022-11-17	7.760	6.860	7.770	-	-	0	0	-	5.193	4.591	5.200	-	-	0	-	0.00%
2022-11-16	7.760	6.860	7.770	-	-	0	0	-	5.193	4.591	5.200	-	-	0	-	0.00%
2022-11-15	7.760	6.860	7.770	-	-	0	0	-	5.193	4.591	5.200	-	-	0	-	0.00%
2022-11-14	7.760	6.860	7.770	-	-	0	0	-	5.193	4.591	5.200	-	-	0	-	0.00%
2022-11-11	7.760	6.870	7.760	7.780	7.780	13,000	101,140	7.7800	5.193	4.597	5.193	5.206	5.206	19,427	5.2062	0.13%
2022-11-10	7.750	6.860	7.750	-	-	0	0	-	5.186	4.591	5.186	-	-	0	-	-0.39%
2022-11-09	7.780	7.770	7.780	-	-	0	0	-	5.206	5.200	5.206	-	-	0	-	-0.13%
2022-11-08	7.790	-	7.800	-	-	0	0	-	5.213	-	5.220	-	-	0	-	0.00%
2022-11-07	7.790	7.750	7.790	7.500	7.800	1,250	9,675	7.7400	5.213	5.186	5.213	5.019	5.220	1,868	5.1795	11.29%
2022-11-04	7.000	6.860	7.800	7.000	7.800	1,250	9,350	7.4800	4.684	4.591	5.220	4.684	5.220	1,868	5.0055	-10.26%
2022-11-03	7.800	7.100	7.800	7.800	7.800	1,000	7,800	7.8000	5.220	4.751	5.220	5.220	5.220	1,494	5.2196	4.70%
2022-11-02	7.450	7.450	7.810	-	-	1,250	9,750	7.8000	4.985	4.985	5.226	-	-	1,868	5.2196	0.68%
2022-11-01	7.400	6.860	7.450	7.400	7.400	250	1,850	7.4000	4.952	4.591	4.985	4.952	4.952	374	4.9519	0.68%
2022-10-31	7.350	6.860	7.350	-	-	0	0	-	4.918	4.591	4.918	-	-	0	-	-0.68%
2022-10-28	7.400	6.860	7.400	-	-	601,750	3,971,550	6.6000	4.952	4.591	4.952	-	-	899,234	4.4166	0.00%
2022-10-27	7.400	6.860	7.400	-	-	0	0	-	4.952	4.591	4.952	-	-	0	-	0.00%
2022-10-26	7.400	6.860	7.400	7.800	7.810	1,000	7,805	7.8050	4.952	4.591	4.952	5.220	5.226	1,494	5.2230	-1.33%
2022-10-25	7.500	6.860	7.500	-	-	0	0	-	5.019	4.591	5.019	-	-	0	-	-2.60%
2022-10-24	7.700	6.860	7.700	-	-	0	0	-	5.153	4.591	5.153	-	-	0	-	0.00%
2022-10-21	7.700	6.860	7.700	-	-	0	0	-	5.153	4.591	5.153	-	-	0	-	0.00%
2022-10-20	7.700	7.000	7.700	-	-	0	0	-	5.153	4.684	5.153	-	-	0	-	-1.41%
2022-10-19	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-18	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-17	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-14	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-13	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-12	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-11	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-10	7.810	6.860	7.810	7.810	7.810	1,750	13,667	7.8097	5.226	4.591	5.226	5.226	5.226	2,615	5.2261	0.00%
2022-10-07	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-06	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-05	7.810	6.860	7.810	-	-	0	0	-	5.226	4.591	5.226	-	-	0	-	0.00%
2022-10-03	7.810	6.860	7.810	7.820	7.820	5,000	39,100	7.8200	5.226	4.591	5.226	5.233	5.233	7,472	5.2330	0.13%
2022-09-30	7.800	6.860	7.800	-	-	0	0	-	5.220	4.591	5.220	-	-	0	-	-0.38%
2022-09-29	7.830	7.800	7.830	-	-	0	0	-	5.240	5.220	5.240	-	-	0	-	0.00%
2022-09-28	7.830	6.860	7.830	-	-	0	0	-	5.240	4.591	5.240	-	-	0	-	0.00%
2022-09-27	7.830	6.860	7.830	-	-	0	0	-	5.240	4.591	5.240	-	-	0	-	0.00%
2022-09-26	7.830	6.860	7.830	-	-	0	0	-	5.240	4.591	5.240	-	-	0	-	-0.51%
2022-09-23	7.870	6.860	7.870	-	-	0	0	-	5.266	4.591	5.266	-	-	0	-	0.00%
2022-09-22	7.870	6.860	7.870	7.870	7.870	2,500	19,675	7.8700	5.266	4.591	5.266	5.266	5.266	3,736	5.2665	0.00%
2022-09-21	7.870	6.860	7.870	-	-	0	0	-	5.266	4.591	5.266	-	-	0	-	0.00%
2022-09-20	7.870	6.860	7.870	-	-	0	0	-	5.266	4.591	5.266	-	-	0	-	-0.63%
2022-09-19	7.920	6.860	7.920	-	-	0	0	-	5.300	4.591	5.300	-	-	0	-	-0.38%
2022-09-16	7.950	6.860	7.950	-	-	0	0	-	5.320	4.591	5.320	-	-	0	-	0.00%
2022-09-15	7.950	6.860	7.950	7.950	7.950	500	3,975	7.9500	5.320	4.591	5.320	5.320	5.320	747	5.3200	0.00%
2022-09-14	7.950	7.200	7.950	7.900	7.950	42,500	336,935	7.9279	5.320	4.818	5.320	5.287	5.320	63,511	5.3052	0.51%
2022-09-13	7.910	6.050	7.910	7.850	8.000	13,250	105,375	7.9528	5.293	4.049	5.293	5.253	5.353	19,800	5.3219	13.00%
2022-09-09	8.600	8.480	8.600	8.480	8.790	5,000	43,607	8.7214	4.684	4.619	4.684	4.619	4.788	9,180	4.7504	1.42%
2022-09-08	8.480	8.480	8.790	8.460	8.790	40,750	355,862	8.7328	4.619	4.619	4.788	4.608	4.788	74,814	4.7566	-3.53%
2022-09-07	8.790	8.460	8.790	8.790	8.800	8,250	72,645	8.8055	4.788	4.608	4.788	4.788	4.793	15,146	4.7962	-4.97%
2022-09-06	9.250	8.460	9.250	-	-	0	0	-	5.038	4.608	5.038	-	-	0	-	-0.54%
2022-09-05	9.300	8.470	9.300	-	-	0	0	-	5.066	4.613	5.066	-	-	0	-	-2.00%
2022-09-02	9.490	9.350	9.490	-	-	0	0	-	5.169	5.093	5.169	-	-	0	-	0.00%
2022-09-01	9.490	8.500	9.490	9.300	9.490	2,500	23,535	9.4140	5.169	4.630	5.169	5.066	5.169	4,590	5.1276	-1.25%
2022-08-31	9.610	8.460	9.610	9.800	9.800	245,750	2,246,921	9.1431	5.234	4.608	5.234	5.338	5.338	451,181	4.9801	-0.10%
2022-08-30	9.620	8.460	9.620	-	-	0	0	-	5.240	4.608	5.240	-	-	0	-	-0.10%
2022-08-29	9.630	8.460	9.700	-	-	0	0	-	5.245	4.608	5.283	-	-	0	-	0.00%
2022-08-26	9.630	-	9.630	-	-	0	0	-	5.245	-	5.245	-	-	0	-	-0.10%
2022-08-25	9.640	-	9.640	-	-	0	0	-	5.251	-	5.251	-	-	0	-	-0.10%
2022-08-24	9.650	8.460	9.650	-	-	0	0	-	5.256	4.608	5.256	-	-	0	-	-0.10%
2022-08-23	9.660	8.460	9.660	-	-	0	0	-	5.262	4.608	5.262	-	-	0	-	-0.10%
2022-08-22	9.670	8.460	9.700	-	-	0	0	-	5.267	4.608	5.283	-	-	0	-	0.00%
2022-08-19	9.670	8.460	9.670	-	-	0	0	-	5.267	4.608	5.267	-	-	0	-	-0.10%
2022-08-18	9.680	8.460	9.680	-	-	0	0	-	5.273	4.608	5.273	-	-	0	-	-0.10%
2022-08-17	9.690	8.460	9.690	-	-	0	0	-	5.278	4.608	5.278	-	-	0	-	0.00%
2022-08-16	9.690	8.460	9.690	-	-	0	0	-	5.278	4.608	5.278	-	-	0	-	0.00%
2022-08-15	9.690	8.460	9.690	9.690	9.690	250	2,422	9.6880	5.278	4.608	5.278	5.278	5.278	459	5.2769	-0.10%
2022-08-12	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-11	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-10	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-09	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-08	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-05	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-04	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-03	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-02	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-08-01	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-07-29	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-07-28	9.700	8.460	9.700	9.600	9.700	275,550	2,645,296	9.6001	5.283	4.608	5.283	5.229	5.283	505,892	5.2290	1.04%
2022-07-27	9.600	8.460	9.600	-	-	0	0	-	5.229	4.608	5.229	-	-	0	-	0.00%
2022-07-26	9.600	8.460	9.600	-	-	0	0	-	5.229	4.608	5.229	-	-	0	-	0.00%
2022-07-25	9.600	8.460	9.600	-	-	0	0	-	5.229	4.608	5.229	-	-	0	-	0.00%
2022-07-22	9.600	8.460	9.700	-	-	0	0	-	5.229	4.608	5.283	-	-	0	-	0.00%
2022-07-21	9.600	8.460	9.600	-	-	0	0	-	5.229	4.608	5.229	-	-	0	-	0.00%
2022-07-20	9.600	8.460	9.700	-	-	0	0	-	5.229	4.608	5.283	-	-	0	-	0.00%
2022-07-19	9.600	8.460	9.700	9.600	9.700	1,250	12,025	9.6200	5.229	4.608	5.283	5.229	5.283	2,295	5.2398	-1.03%
2022-07-18	9.700	8.460	9.700	-	-	0	0	-	5.283	4.608	5.283	-	-	0	-	0.00%
2022-07-15	9.700	9.000	9.700	9.390	9.700	12,500	118,370	9.4696	5.283	4.902	5.283	5.115	5.283	22,949	5.1579	2.11%
2022-07-14	9.500	8.460	9.600	-	-	0	0	-	5.174	4.608	5.229	-	-	0	-	0.00%
2022-07-13	9.500	8.460	9.700	9.500	9.500	1,500	14,250	9.5000	5.174	4.608	5.283	5.174	5.174	2,754	5.1745	-1.14%
2022-07-12	9.610	8.460	9.700	-	-	0	0	-	5.234	4.608	5.283	-	-	0	-	0.21%
2022-07-11	9.590	8.460	9.700	-	-	0	0	-	5.223	4.608	5.283	-	-	0	-	0.42%
2022-07-08	9.550	9.500	9.700	9.500	9.500	270,900	2,573,550	9.5000	5.202	5.174	5.283	5.174	5.174	497,355	5.1745	1.81%
2022-07-07	9.380	8.280	9.700	-	-	0	0	-	5.109	4.510	5.283	-	-	0	-	0.00%
2022-07-06	9.380	9.300	9.700	-	-	0	0	-	5.109	5.066	5.283	-	-	0	-	0.00%
2022-07-05	9.380	9.300	9.700	-	-	0	0	-	5.109	5.066	5.283	-	-	0	-	0.43%
2022-07-04	9.340	9.100	9.700	9.260	9.260	500	4,632	9.2640	5.087	4.957	5.283	5.044	5.044	918	5.0459	0.32%
2022-06-30	9.680	9.620	9.780	-	-	0	0	-	5.071	5.040	5.123	-	-	0	-	0.00%
2022-06-29	9.680	9.680	9.780	9.680	9.680	2,250	21,780	9.6800	5.071	5.071	5.123	5.071	5.071	4,295	5.0710	1.36%
2022-06-28	9.550	9.550	9.680	9.540	9.550	5,000	47,737	9.5474	5.003	5.003	5.071	4.998	5.003	9,544	5.0015	-0.52%
2022-06-27	9.600	9.600	9.680	9.600	9.600	2,500	24,000	9.6000	5.029	5.029	5.071	5.029	5.029	4,772	5.0291	-0.52%
2022-06-24	9.650	9.600	9.670	9.650	9.650	24,750	238,837	9.6500	5.055	5.029	5.066	5.055	5.055	47,245	5.0553	-0.31%
2022-06-23	9.680	9.580	9.680	-	-	0	0	-	5.071	5.019	5.071	-	-	0	-	-1.02%
2022-06-22	9.780	9.240	9.780	9.900	9.900	2,500	24,750	9.9000	5.123	4.840	5.123	5.186	5.186	4,772	5.1862	-1.11%
2022-06-21	9.890	9.240	9.890	9.260	9.890	1,250	11,902	9.5216	5.181	4.840	5.181	4.851	5.181	2,386	4.9880	6.46%
2022-06-20	9.290	9.240	9.890	-	-	0	0	-	4.867	4.840	5.181	-	-	0	-	0.00%
2022-06-17	9.290	9.290	9.300	9.290	9.290	4,250	39,482	9.2899	4.867	4.867	4.872	4.867	4.867	8,113	4.8666	0.00%
2022-06-16	9.290	9.220	9.290	9.220	9.300	13,000	120,230	9.2485	4.867	4.830	4.867	4.830	4.872	24,816	4.8449	-0.11%
2022-06-15	9.300	9.180	9.300	9.180	9.300	1,250	11,535	9.2280	4.872	4.809	4.872	4.809	4.872	2,386	4.8342	0.00%
2022-06-14	9.300	9.180	9.300	9.290	9.300	15,500	144,000	9.2903	4.872	4.809	4.872	4.867	4.872	29,588	4.8669	0.65%
2022-06-13	9.240	8.000	9.240	-	-	0	0	-	4.840	4.191	4.840	-	-	0	-	0.00%
2022-06-10	9.240	9.190	9.240	-	-	0	0	-	4.840	4.814	4.840	-	-	0	-	-0.54%
2022-06-09	9.290	9.130	9.290	-	-	0	0	-	4.867	4.783	4.867	-	-	0	-	0.00%
2022-06-08	9.290	9.130	9.290	9.130	9.290	5,500	50,295	9.1445	4.867	4.783	4.867	4.783	4.867	10,499	4.7905	1.75%
2022-06-07	9.130	9.090	9.130	9.090	9.130	24,500	223,445	9.1202	4.783	4.762	4.783	4.762	4.783	46,768	4.7777	-0.22%
2022-06-06	9.150	9.050	9.300	-	-	0	0	-	4.793	4.741	4.872	-	-	0	-	0.00%
2022-06-02	9.150	9.090	9.200	9.130	9.150	26,500	242,205	9.1398	4.793	4.762	4.820	4.783	4.793	50,586	4.7880	0.00%
2022-06-01	9.150	9.090	9.150	9.100	9.150	5,250	47,912	9.1261	4.793	4.762	4.793	4.767	4.793	10,022	4.7808	0.66%
2022-05-31	9.090	9.090	9.110	9.090	9.090	1,000	9,090	9.0900	4.762	4.762	4.772	4.762	4.762	1,909	4.7619	0.00%
2022-05-30	9.090	9.050	9.090	9.090	9.090	14,250	129,532	9.0900	4.762	4.741	4.762	4.762	4.762	27,202	4.7619	0.44%
2022-05-27	9.050	9.060	9.090	9.050	9.090	421,000	3,810,270	9.0505	4.741	4.746	4.762	4.741	4.762	803,646	4.7412	-0.44%
2022-05-26	9.090	9.050	9.090	9.050	9.090	11,000	99,590	9.0536	4.762	4.741	4.762	4.741	4.762	20,998	4.7429	0.44%
2022-05-25	9.050	9.000	9.100	9.050	9.100	237,000	2,145,372	9.0522	4.741	4.715	4.767	4.741	4.767	452,409	4.7421	0.00%
2022-05-24	9.050	9.000	9.050	9.050	9.090	18,500	167,435	9.0505	4.741	4.715	4.741	4.741	4.762	35,315	4.7412	-0.44%
2022-05-23	9.090	8.700	9.150	-	-	4,750	41,325	8.7000	4.762	4.558	4.793	-	-	9,067	4.5576	0.00%
2022-05-20	9.090	9.090	9.100	9.050	9.100	50,250	454,867	9.0521	4.762	4.762	4.767	4.741	4.767	95,922	4.7420	2.83%
2022-05-19	8.840	7.810	9.060	8.840	9.060	50,750	459,740	9.0589	4.631	4.091	4.746	4.631	4.746	96,877	4.7456	-2.43%
2022-05-18	9.060	9.050	9.150	-	-	0	0	-	4.746	4.741	4.793	-	-	0	-	0.00%
2022-05-17	9.060	9.010	9.100	9.010	9.100	2,000	18,065	9.0325	4.746	4.720	4.767	4.720	4.767	3,818	4.7318	0.55%
2022-05-16	9.010	9.010	9.150	9.000	9.000	5,000	45,000	9.0000	4.720	4.720	4.793	4.715	4.715	9,544	4.7148	0.22%
2022-05-13	8.990	8.990	9.000	-	-	0	0	-	4.710	4.710	4.715	-	-	0	-	0.45%
2022-05-12	8.950	8.950	9.000	-	-	0	0	-	4.689	4.689	4.715	-	-	0	-	0.00%
2022-05-11	8.950	8.950	9.000	8.950	8.950	6,750	60,412	8.9499	4.689	4.689	4.715	4.689	4.689	12,885	4.6885	0.56%
2022-05-10	8.900	8.900	9.000	-	-	0	0	-	4.662	4.662	4.715	-	-	0	-	0.11%
2022-05-06	8.890	8.890	8.900	-	-	0	0	-	4.657	4.657	4.662	-	-	0	-	0.34%
2022-05-05	8.860	8.830	8.900	-	-	0	0	-	4.641	4.626	4.662	-	-	0	-	0.00%
2022-05-04	8.860	8.830	8.900	8.830	8.870	15,250	134,712	8.8336	4.641	4.626	4.662	4.626	4.647	29,111	4.6276	-0.11%
2022-05-03	8.870	8.830	8.900	-	-	0	0	-	4.647	4.626	4.662	-	-	0	-	-0.34%
2022-04-29	8.900	8.890	8.900	-	-	0	0	-	4.662	4.657	4.662	-	-	0	-	0.00%
2022-04-28	8.900	8.890	8.900	8.890	8.900	4,250	37,787	8.8911	4.662	4.657	4.662	4.657	4.662	8,113	4.6577	0.11%
2022-04-27	8.890	8.890	8.900	8.850	8.900	21,000	186,270	8.8700	4.657	4.657	4.662	4.636	4.662	40,087	4.6467	-0.11%
2022-04-26	8.900	8.880	8.900	-	-	0	0	-	4.662	4.652	4.662	-	-	0	-	0.00%
2022-04-25	8.900	8.880	8.900	-	-	0	0	-	4.662	4.652	4.662	-	-	0	-	0.00%
2022-04-22	8.900	8.890	8.900	-	-	0	0	-	4.662	4.657	4.662	-	-	0	-	0.00%
2022-04-21	8.900	8.850	8.900	-	-	0	0	-	4.662	4.636	4.662	-	-	0	-	0.00%
2022-04-20	8.900	8.850	8.900	-	-	0	0	-	4.662	4.636	4.662	-	-	0	-	0.00%
2022-04-19	8.900	8.700	8.900	-	-	0	0	-	4.662	4.558	4.662	-	-	0	-	0.00%
2022-04-14	8.900	8.850	8.900	8.850	8.900	3,000	26,562	8.8540	4.662	4.636	4.662	4.636	4.662	5,727	4.6383	-2.73%
2022-04-13	9.150	8.850	9.150	8.850	9.150	6,250	56,037	8.9659	4.793	4.636	4.793	4.636	4.793	11,931	4.6969	0.00%
2022-04-12	9.150	9.000	9.150	-	-	0	0	-	4.793	4.715	4.793	-	-	0	-	0.00%
2022-04-11	9.150	8.750	9.150	8.750	9.150	3,500	30,825	8.8071	4.793	4.584	4.793	4.584	4.793	6,681	4.6137	2.81%
2022-04-08	8.900	8.890	9.150	8.900	8.900	9,500	84,550	8.9000	4.662	4.657	4.793	4.662	4.662	18,135	4.6624	1.14%
2022-04-07	8.800	8.800	8.900	8.700	8.900	19,500	172,535	8.8479	4.610	4.610	4.662	4.558	4.662	37,224	4.6351	1.15%
2022-04-06	8.700	8.700	8.800	8.650	8.880	11,500	100,002	8.6958	4.558	4.558	4.610	4.531	4.652	21,952	4.5554	0.00%
2022-04-04	8.700	8.700	8.880	-	-	0	0	-	4.558	4.558	4.652	-	-	0	-	0.00%
2022-04-01	8.700	8.000	8.880	8.700	8.710	2,867,500	24,947,252	8.7000	4.558	4.191	4.652	4.558	4.563	5,473,766	4.5576	1.05%
2022-03-31	8.610	8.010	8.610	8.360	8.880	3,000	25,637	8.5457	4.510	4.196	4.510	4.379	4.652	5,727	4.4768	2.99%
2022-03-30	8.360	8.160	8.600	-	-	0	0	-	4.379	4.275	4.505	-	-	0	-	0.00%
2022-03-29	8.360	8.160	8.450	8.360	8.360	130,750	1,093,070	8.3600	4.379	4.275	4.427	4.379	4.379	249,588	4.3795	-1.07%
2022-03-28	8.450	8.400	8.600	8.350	8.400	110,250	923,680	8.3780	4.427	4.400	4.505	4.374	4.400	210,456	4.3889	0.36%
2022-03-25	8.420	8.230	8.600	-	-	0	0	-	4.411	4.311	4.505	-	-	0	-	-0.12%
2022-03-24	8.430	8.410	8.600	-	-	0	0	-	4.416	4.406	4.505	-	-	0	-	0.00%
2022-03-23	8.430	8.320	8.600	8.310	8.310	1,000	8,310	8.3100	4.416	4.359	4.505	4.353	4.353	1,909	4.3533	0.36%
2022-03-22	8.400	8.400	8.510	8.400	8.400	640,250	5,442,050	8.4999	4.400	4.400	4.458	4.400	4.400	1,222,172	4.4528	0.00%
2022-03-21	8.400	8.400	8.500	8.400	8.400	9,000	75,600	8.4000	4.400	4.400	4.453	4.400	4.400	17,180	4.4004	1.82%
2022-03-18	8.250	8.000	8.510	-	-	0	0	-	4.322	4.191	4.458	-	-	0	-	0.00%
2022-03-17	8.250	8.250	8.510	8.250	8.250	250	2,062	8.2480	4.322	4.322	4.458	4.322	4.322	477	4.3208	2.87%
2022-03-16	8.020	-	8.020	8.020	8.520	9,750	82,190	8.4297	4.201	-	4.201	4.201	4.463	18,612	4.4160	-5.87%
2022-03-15	8.520	8.200	8.600	8.590	8.600	500	4,297	8.5940	4.463	4.296	4.505	4.500	4.505	954	4.5021	-5.12%
2022-03-14	8.980	8.600	8.980	9.000	9.000	2,250	20,247	8.9987	4.704	4.505	4.704	4.715	4.715	4,295	4.7141	-0.22%
2022-03-11	9.000	8.600	9.000	9.000	9.240	7,836,000	71,604,617	9.1379	4.715	4.505	4.715	4.715	4.840	14,958,128	4.7870	-2.70%
2022-03-10	9.250	8.600	9.250	9.250	9.250	12,500	115,625	9.2500	4.846	4.505	4.846	4.846	4.846	23,861	4.8457	0.11%
2022-03-09	9.240	8.600	9.540	-	-	0	0	-	4.840	4.505	4.998	-	-	0	-	0.00%
2022-03-08	9.240	8.600	9.240	-	-	0	0	-	4.840	4.505	4.840	-	-	0	-	0.00%
2022-03-07	9.240	8.600	9.240	-	-	0	0	-	4.840	4.505	4.840	-	-	0	-	0.00%
2022-03-04	9.240	8.600	9.240	-	-	0	0	-	4.840	4.505	4.840	-	-	0	-	-0.11%
2022-03-03	9.250	8.600	9.250	-	-	0	0	-	4.846	4.505	4.846	-	-	0	-	-0.54%
2022-03-02	9.300	8.600	9.890	-	-	0	0	-	4.872	4.505	5.181	-	-	0	-	0.00%
2022-03-01	9.300	8.600	9.500	-	-	0	0	-	4.872	4.505	4.977	-	-	0	-	0.00%
2022-02-28	9.300	8.600	9.300	-	-	0	0	-	4.872	4.505	4.872	-	-	0	-	0.00%
2022-02-25	9.300	8.600	9.300	9.300	9.300	750	6,975	9.3000	4.872	4.505	4.872	4.872	4.872	1,432	4.8719	1.64%
2022-02-24	9.150	8.600	9.300	-	-	0	0	-	4.793	4.505	4.872	-	-	0	-	0.00%
2022-02-23	9.150	8.600	9.890	-	-	0	0	-	4.793	4.505	5.181	-	-	0	-	0.00%
2022-02-22	9.150	8.600	9.890	-	-	0	0	-	4.793	4.505	5.181	-	-	0	-	0.00%
2022-02-21	9.150	8.600	9.300	-	-	0	0	-	4.793	4.505	4.872	-	-	0	-	0.00%
2022-02-18	9.150	9.150	9.300	-	-	0	0	-	4.793	4.793	4.872	-	-	0	-	1.67%
2022-02-17	9.000	8.600	9.300	-	-	0	0	-	4.715	4.505	4.872	-	-	0	-	0.00%
2022-02-16	9.000	8.600	9.300	-	-	0	0	-	4.715	4.505	4.872	-	-	0	-	0.00%
2022-02-15	9.000	8.600	9.300	-	-	0	0	-	4.715	4.505	4.872	-	-	0	-	0.00%
2022-02-14	9.000	8.600	9.300	-	-	0	0	-	4.715	4.505	4.872	-	-	0	-	0.00%
2022-02-11	9.000	8.600	9.200	-	-	0	0	-	4.715	4.505	4.820	-	-	0	-	0.00%
2022-02-10	9.000	8.600	9.200	-	-	0	0	-	4.715	4.505	4.820	-	-	0	-	0.00%
2022-02-09	9.000	8.600	9.300	-	-	0	0	-	4.715	4.505	4.872	-	-	0	-	0.00%
2022-02-08	9.000	9.000	9.300	-	-	0	0	-	4.715	4.715	4.872	-	-	0	-	1.35%
2022-02-07	8.880	8.880	9.300	-	-	0	0	-	4.652	4.652	4.872	-	-	0	-	0.00%
2022-02-04	8.880	8.860	9.090	-	-	0	0	-	4.652	4.641	4.762	-	-	0	-	0.00%
2022-01-31	8.880	8.880	9.090	8.880	8.880	6,500	57,720	8.8800	4.652	4.652	4.762	4.652	4.652	12,408	4.6519	0.00%
2022-01-28	8.880	-	8.880	8.880	8.880	5,000	44,400	8.8800	4.652	-	4.652	4.652	4.652	9,544	4.6519	3.26%
2022-01-27	8.600	8.600	8.980	8.590	8.690	13,488	116,227	8.6171	4.505	4.505	4.704	4.500	4.552	25,747	4.5142	-1.71%
2022-01-26	8.750	8.700	8.750	-	-	0	0	-	4.584	4.558	4.584	-	-	0	-	-0.57%
2022-01-25	8.800	8.730	8.890	8.800	9.000	10,750	94,650	8.8047	4.610	4.573	4.657	4.610	4.715	20,521	4.6124	-3.19%
2022-01-24	9.090	8.800	9.090	-	-	0	0	-	4.762	4.610	4.762	-	-	0	-	0.00%
2022-01-21	9.090	8.800	9.090	-	-	0	0	-	4.762	4.610	4.762	-	-	0	-	0.00%
2022-01-20	9.090	9.000	9.090	-	-	0	0	-	4.762	4.715	4.762	-	-	0	-	0.00%
2022-01-19	9.090	9.000	9.090	-	-	0	0	-	4.762	4.715	4.762	-	-	0	-	0.00%
2022-01-18	9.090	8.840	9.090	-	-	0	0	-	4.762	4.631	4.762	-	-	0	-	0.00%
2022-01-17	9.090	8.810	9.090	-	-	0	0	-	4.762	4.615	4.762	-	-	0	-	0.00%
2022-01-14	9.090	8.810	9.090	9.130	9.300	18,500	169,445	9.1592	4.762	4.615	4.762	4.783	4.872	35,315	4.7982	-2.26%
2022-01-13	9.300	9.200	9.430	9.270	9.300	7,250	66,510	9.1738	4.872	4.820	4.940	4.856	4.872	13,840	4.8058	1.64%
2022-01-12	9.150	9.050	9.150	-	-	0	0	-	4.793	4.741	4.793	-	-	0	-	0.00%
2022-01-11	9.150	8.750	9.250	-	-	0	0	-	4.793	4.584	4.846	-	-	0	-	0.00%
2022-01-10	9.150	9.150	9.200	9.150	9.190	38,750	354,587	9.1506	4.793	4.793	4.820	4.793	4.814	73,970	4.7937	0.55%
2022-01-07	9.100	9.040	9.250	9.070	9.150	487,500	4,433,462	9.0943	4.767	4.736	4.846	4.751	4.793	930,588	4.7642	1.22%
2022-01-06	8.990	8.750	9.050	-	-	0	0	-	4.710	4.584	4.741	-	-	0	-	0.00%
2022-01-05	8.990	8.750	8.990	8.990	9.100	198,000	1,788,490	9.0328	4.710	4.584	4.710	4.710	4.767	377,962	4.7319	-0.77%
2022-01-04	9.060	8.990	9.150	8.990	9.070	71,250	643,625	9.0333	4.746	4.710	4.793	4.710	4.751	136,009	4.7322	0.11%
2022-01-03	9.050	9.050	9.150	-	-	0	0	-	4.741	4.741	4.793	-	-	0	-	0.78%
2021-12-31	8.980	8.980	9.150	8.720	8.980	48,000	426,835	8.8924	4.704	4.704	4.793	4.568	4.704	91,627	4.6584	-1.43%
2021-12-30	9.110	8.670	9.110	-	-	0	0	-	4.772	4.542	4.772	-	-	0	-	-0.33%
2021-12-29	9.140	8.670	9.140	9.000	9.150	500	4,537	9.0740	4.788	4.542	4.788	4.715	4.793	954	4.7535	5.30%
2021-12-28	8.680	8.660	8.680	-	-	0	0	-	4.547	4.537	4.547	-	-	0	-	0.00%
2021-12-24	8.680	8.660	9.140	8.670	8.670	500	4,335	8.6700	4.547	4.537	4.788	4.542	4.542	954	4.5419	-5.14%
2021-12-23	9.150	8.670	9.150	9.100	9.150	53,500	486,862	9.1002	4.793	4.542	4.793	4.767	4.793	102,126	4.7673	0.55%
2021-12-22	9.100	9.100	9.490	9.000	9.100	51,250	466,200	9.0966	4.767	4.767	4.971	4.715	4.767	97,831	4.7654	1.11%
2021-12-21	9.000	9.000	9.100	-	-	0	0	-	4.715	4.715	4.767	-	-	0	-	0.00%
2021-12-20	9.000	8.670	9.000	8.980	9.000	548,000	4,931,992	9.0000	4.715	4.542	4.715	4.704	4.715	1,046,076	4.7148	0.11%
2021-12-17	8.990	8.680	8.990	-	-	0	0	-	4.710	4.547	4.710	-	-	0	-	-0.11%
2021-12-16	9.000	8.700	9.000	9.000	9.000	7,250	65,250	9.0000	4.715	4.558	4.715	4.715	4.715	13,840	4.7148	0.00%
2021-12-15	9.000	8.660	9.000	-	-	0	0	-	4.715	4.537	4.715	-	-	0	-	0.00%
2021-12-14	9.000	8.660	9.000	-	-	0	0	-	4.715	4.537	4.715	-	-	0	-	0.00%
2021-12-13	9.000	8.660	9.000	-	-	0	0	-	4.715	4.537	4.715	-	-	0	-	0.00%
2021-12-10	9.000	8.800	9.000	-	-	0	0	-	4.715	4.610	4.715	-	-	0	-	0.00%
2021-12-09	9.000	9.000	9.080	8.660	8.830	500	4,372	8.7440	4.715	4.715	4.757	4.537	4.626	954	4.5807	1.69%
2021-12-08	8.850	8.660	8.850	-	-	0	0	-	4.636	4.537	4.636	-	-	0	-	-0.45%
2021-12-07	8.890	8.660	8.890	-	-	0	0	-	4.657	4.537	4.657	-	-	0	-	-1.22%
2021-12-06	9.000	8.660	9.000	-	-	200	1,716	8.5800	4.715	4.537	4.715	-	-	382	4.4947	0.00%
2021-12-03	9.000	9.000	9.090	-	-	0	0	-	4.715	4.715	4.762	-	-	0	-	2.27%
2021-12-02	8.800	8.660	8.800	-	-	0	0	-	4.610	4.537	4.610	-	-	0	-	0.00%
2021-12-01	8.800	8.660	9.100	8.800	8.800	250	2,200	8.8000	4.610	4.537	4.767	4.610	4.610	477	4.6100	-3.30%
2021-11-30	9.100	9.000	9.100	8.910	9.100	59,605	531,175	8.9116	4.767	4.715	4.767	4.668	4.767	113,780	4.6684	1.11%
2021-11-29	9.000	8.800	9.100	9.000	9.000	500	4,500	9.0000	4.715	4.610	4.767	4.715	4.715	954	4.7148	-1.10%
2021-11-26	9.100	9.100	9.150	-	-	0	0	-	4.767	4.767	4.793	-	-	0	-	2.25%
2021-11-25	8.900	8.800	8.900	-	-	0	0	-	4.662	4.610	4.662	-	-	0	-	-2.73%
2021-11-24	9.150	9.100	9.150	-	-	0	0	-	4.793	4.767	4.793	-	-	0	-	-0.54%
2021-11-23	9.200	9.150	9.200	-	-	0	0	-	4.820	4.793	4.820	-	-	0	-	0.00%
2021-11-22	9.200	8.800	9.390	-	-	0	0	-	4.820	4.610	4.919	-	-	0	-	0.00%
2021-11-19	9.200	9.000	9.500	-	-	0	0	-	4.820	4.715	4.977	-	-	0	-	0.00%
2021-11-18	9.200	9.000	9.200	-	-	0	0	-	4.820	4.715	4.820	-	-	0	-	-1.08%
2021-11-17	9.300	8.900	9.520	-	-	0	0	-	4.872	4.662	4.987	-	-	0	-	0.00%
2021-11-16	9.300	9.000	9.300	-	-	0	0	-	4.872	4.715	4.872	-	-	0	-	-3.02%
2021-11-15	9.590	8.950	9.610	-	-	0	0	-	5.024	4.689	5.034	-	-	0	-	0.00%
2021-11-12	9.590	8.950	9.590	-	-	0	0	-	5.024	4.689	5.024	-	-	0	-	0.00%
2021-11-11	9.590	8.920	9.590	9.480	9.650	20,500	195,822	9.5523	5.024	4.673	5.024	4.966	5.055	39,132	5.0041	2.02%
2021-11-10	9.400	8.900	9.490	-	-	1,000	9,450	9.4500	4.924	4.662	4.971	-	-	1,909	4.9505	0.00%
2021-11-09	9.400	8.660	9.400	9.480	9.480	5,000	47,400	9.4800	4.924	4.537	4.924	4.966	4.966	9,544	4.9662	4.44%
2021-11-08	9.000	9.000	9.230	9.000	9.000	1,000	9,000	9.0000	4.715	4.715	4.835	4.715	4.715	1,909	4.7148	0.00%
2021-11-05	9.000	8.660	9.000	-	-	0	0	-	4.715	4.537	4.715	-	-	0	-	-0.77%
2021-11-04	9.070	9.070	9.300	8.900	9.070	5,750	51,387	8.9369	4.751	4.751	4.872	4.662	4.751	10,976	4.6817	-0.11%
2021-11-03	9.080	8.660	9.080	-	-	0	0	-	4.757	4.537	4.757	-	-	0	-	-1.30%
2021-11-02	9.200	8.660	9.190	-	-	0	0	-	4.820	4.537	4.814	-	-	0	-	0.00%
2021-11-01	9.200	8.660	9.190	8.670	9.200	4,250	36,960	8.6965	4.820	4.537	4.814	4.542	4.820	8,113	4.5558	0.00%
2021-10-29	9.200	9.200	9.350	9.200	9.200	2,500	23,000	9.2000	4.820	4.820	4.898	4.820	4.820	4,772	4.8195	0.00%
2021-10-28	9.200	9.200	9.400	8.930	9.160	10,500	96,015	9.1443	4.820	4.820	4.924	4.678	4.799	20,043	4.7903	0.00%
2021-10-27	9.200	9.200	9.300	8.900	9.490	1,250	11,495	9.1960	4.820	4.820	4.872	4.662	4.971	2,386	4.8174	-1.60%
2021-10-26	9.350	8.900	9.500	9.490	9.500	1,250	11,865	9.4920	4.898	4.662	4.977	4.971	4.977	2,386	4.9725	-1.48%
2021-10-25	9.490	8.910	9.490	-	-	0	0	-	4.971	4.668	4.971	-	-	0	-	-3.06%
2021-10-22	9.790	8.900	9.790	9.790	9.790	500	4,895	9.7900	5.129	4.662	5.129	5.129	5.129	954	5.1286	3.93%
2021-10-21	9.420	9.150	9.500	-	-	0	0	-	4.935	4.793	4.977	-	-	0	-	-2.69%
2021-10-20	9.680	9.000	9.680	9.000	9.890	15,000	135,840	9.0560	5.071	4.715	5.071	4.715	5.181	28,633	4.7441	5.68%
2021-10-19	9.160	9.080	9.230	9.160	9.230	174,500	1,598,902	9.1628	4.799	4.757	4.835	4.799	4.835	333,103	4.8000	-0.33%
2021-10-18	9.190	9.190	9.250	-	-	0	0	-	4.814	4.814	4.846	-	-	0	-	0.00%
2021-10-15	9.190	9.190	9.230	9.180	9.210	77,500	711,567	9.1815	4.814	4.814	4.835	4.809	4.825	147,940	4.8098	0.11%
2021-10-12	9.180	9.000	9.250	-	-	0	0	-	4.809	4.715	4.846	-	-	0	-	-0.33%
2021-10-11	9.210	9.150	9.220	9.100	9.230	750	6,890	9.1867	4.825	4.793	4.830	4.767	4.835	1,432	4.8125	1.77%
2021-10-08	9.050	8.590	9.200	9.200	9.220	75,750	696,910	9.2001	4.741	4.500	4.820	4.820	4.830	144,599	4.8196	-1.95%
2021-10-07	9.230	9.000	9.350	9.230	9.230	2,000	18,460	9.2300	4.835	4.715	4.898	4.835	4.835	3,818	4.8352	0.87%
2021-10-06	9.150	9.000	9.150	-	-	0	0	-	4.793	4.715	4.793	-	-	0	-	0.00%
2021-10-05	9.150	9.000	9.200	-	-	0	0	-	4.793	4.715	4.820	-	-	0	-	-0.87%
2021-10-04	9.230	9.200	9.230	9.210	9.230	3,500	32,265	9.2186	4.835	4.820	4.835	4.825	4.835	6,681	4.8293	0.33%
2021-09-30	9.200	9.200	9.330	9.200	9.200	3,750	34,500	9.2000	4.820	4.820	4.888	4.820	4.820	7,158	4.8195	-1.39%
2021-09-29	9.330	9.300	9.330	9.000	9.400	13,250	123,442	9.3164	4.888	4.872	4.888	4.715	4.924	25,293	4.8805	0.32%
2021-09-28	9.300	9.200	9.300	9.300	9.300	2,000	18,600	9.3000	4.872	4.820	4.872	4.872	4.872	3,818	4.8719	0.22%
2021-09-27	9.280	9.000	9.280	9.280	9.280	12,000	111,507	9.2923	4.861	4.715	4.861	4.861	4.861	22,907	4.8679	0.65%
2021-09-24	9.220	9.200	9.230	9.190	9.220	22,750	209,445	9.2064	4.830	4.820	4.835	4.814	4.830	43,427	4.8229	-0.22%
2021-09-23	9.240	8.590	9.290	9.100	9.290	43,750	398,220	9.1022	4.840	4.500	4.867	4.767	4.867	83,514	4.7683	2.10%
2021-09-21	9.050	8.590	9.350	-	-	0	0	-	4.741	4.500	4.898	-	-	0	-	0.00%
2021-09-20	9.050	9.050	9.140	9.050	9.050	1,000	9,050	9.0500	4.741	4.741	4.788	4.741	4.741	1,909	4.7410	0.00%
2021-09-17	9.050	8.590	9.200	9.290	9.290	250	2,322	9.2880	4.741	4.500	4.820	4.867	4.867	477	4.8656	-0.44%
2021-09-16	9.090	8.590	9.090	9.100	9.100	9,500	87,837	9.2460	4.762	4.500	4.762	4.767	4.767	18,135	4.8436	1.22%
2021-09-15	8.980	8.590	9.100	-	-	0	0	-	4.704	4.500	4.767	-	-	0	-	-0.77%
2021-09-14	9.050	9.050	9.130	9.050	9.050	326,250	2,952,562	9.0500	4.741	4.741	4.783	4.741	4.741	622,778	4.7410	-0.88%
2021-09-13	9.130	9.070	9.150	9.280	9.280	250	2,320	9.2800	4.783	4.751	4.793	4.861	4.861	477	4.8614	-1.62%
2021-09-10	9.280	9.010	9.290	9.540	9.600	1,500	14,340	9.5600	4.861	4.720	4.867	4.998	5.029	2,863	5.0081	2.43%
2021-09-09	9.060	9.060	9.500	9.000	9.010	10,000	90,015	9.0015	4.746	4.746	4.977	4.715	4.720	19,089	4.7155	-1.63%
2021-09-08	9.210	9.000	9.270	-	-	0	0	-	4.825	4.715	4.856	-	-	0	-	-0.97%
2021-09-07	9.300	9.000	9.390	9.000	9.380	20,500	184,715	9.0105	4.872	4.715	4.919	4.715	4.914	39,132	4.7203	-0.32%
2021-09-06	9.330	9.100	9.400	9.450	9.450	32,500	307,125	9.4500	4.888	4.767	4.924	4.950	4.950	62,039	4.9505	0.97%
2021-09-03	9.240	8.900	9.350	9.390	9.390	500	4,695	9.3900	4.840	4.662	4.898	4.919	4.919	954	4.9191	-1.70%
2021-09-02	9.400	-	9.400	9.590	9.590	250	2,397	9.5880	4.924	-	4.924	5.024	5.024	477	5.0228	3.87%
2021-09-01	9.050	9.050	9.070	9.050	9.070	2,500	22,665	9.0660	4.741	4.741	4.751	4.741	4.751	4,772	4.7493	-0.33%
2021-08-31	9.080	7.100	9.100	9.100	9.200	137,500	1,252,050	9.1058	4.757	3.719	4.767	4.767	4.820	262,474	4.7702	0.89%
2021-08-30	9.000	8.800	9.150	8.800	9.000	1,250	11,100	8.8800	4.715	4.610	4.793	4.610	4.715	2,386	4.6519	1.24%
2021-08-27	8.890	8.600	9.150	8.970	9.000	4,250	38,167	8.9805	4.657	4.505	4.793	4.699	4.715	8,113	4.7045	-1.00%
2021-08-26	8.980	8.590	9.200	9.200	9.200	500	4,600	9.2000	4.704	4.500	4.820	4.820	4.820	954	4.8195	-0.33%
2021-08-25	9.010	8.590	9.200	9.150	9.150	750	6,862	9.1493	4.720	4.500	4.820	4.793	4.793	1,432	4.7930	0.00%
2021-08-24	9.010	8.590	9.150	-	-	0	0	-	4.720	4.500	4.793	-	-	0	-	-0.33%
2021-08-23	9.040	8.680	9.150	9.140	9.140	500	4,570	9.1400	4.736	4.547	4.793	4.788	4.788	954	4.7881	0.44%
2021-08-20	9.000	9.100	9.200	8.590	9.100	1,250	11,032	8.8256	4.715	4.767	4.820	4.500	4.767	2,386	4.6234	-0.44%
2021-08-19	9.040	8.590	9.180	9.050	9.050	500	4,525	9.0500	4.736	4.500	4.809	4.741	4.741	954	4.7410	0.22%
2021-08-18	9.020	8.600	9.150	9.000	9.150	10,750	96,857	9.0100	4.725	4.505	4.793	4.715	4.793	20,521	4.7200	-1.31%
2021-08-17	9.140	9.100	9.150	-	-	0	0	-	4.788	4.767	4.793	-	-	0	-	-0.11%
2021-08-16	9.150	9.150	9.250	-	-	0	0	-	4.793	4.793	4.846	-	-	0	-	0.55%
2021-08-13	9.100	9.080	9.180	9.080	9.100	23,750	215,732	9.0835	4.767	4.757	4.809	4.757	4.767	45,336	4.7585	1.68%
2021-08-12	8.950	8.650	9.050	9.050	9.050	750	6,785	9.0467	4.689	4.531	4.741	4.741	4.741	1,432	4.7392	-1.10%
2021-08-11	9.050	9.050	-	8.790	8.800	1,250	10,997	8.7976	4.741	4.741	-	4.605	4.610	2,386	4.6087	2.49%
2021-08-10	8.830	8.590	8.900	-	-	0	0	-	4.626	4.500	4.662	-	-	0	-	-0.79%
2021-08-09	8.900	8.900	9.000	8.900	9.010	49,500	445,095	8.9918	4.662	4.662	4.715	4.662	4.720	94,490	4.7105	-1.11%
2021-08-06	9.000	9.000	9.300	8.860	9.000	1,069,750	9,627,457	8.9997	4.715	4.715	4.872	4.641	4.715	2,042,044	4.7146	-2.91%
2021-08-05	9.270	8.900	-	-	-	0	0	-	4.856	4.662	-	-	-	0	-	0.00%
2021-08-04	9.270	9.150	9.300	9.150	9.300	11,000	100,800	9.1636	4.856	4.793	4.872	4.793	4.872	20,998	4.8005	0.00%
2021-08-03	9.270	9.150	-	9.270	9.270	250	2,317	9.2680	4.856	4.793	-	4.856	4.856	477	4.8552	0.00%
2021-08-02	9.270	9.150	9.300	-	-	0	0	-	4.856	4.793	4.872	-	-	0	-	-0.32%
2021-07-30	9.300	8.860	9.400	9.310	9.540	23,750	221,885	9.3425	4.872	4.641	4.924	4.877	4.998	45,336	4.8942	-1.59%
2021-07-29	9.450	9.300	9.480	9.310	9.470	1,068,000	9,943,260	9.3102	4.950	4.872	4.966	4.877	4.961	2,038,703	4.8772	1.61%
2021-07-28	9.300	8.860	9.500	9.010	9.400	1,002,500	9,323,377	9.3001	4.872	4.641	4.977	4.720	4.924	1,913,671	4.8720	-1.06%
2021-07-27	9.400	9.100	9.450	9.060	9.500	17,000	155,550	9.1500	4.924	4.767	4.950	4.746	4.977	32,451	4.7933	-1.05%
2021-07-26	9.500	9.000	9.500	9.000	9.500	713,250	6,748,877	9.4621	4.977	4.715	4.977	4.715	4.977	1,361,522	4.9569	3.83%
2021-07-23	9.150	9.150	9.200	9.100	9.150	81,000	738,612	9.1187	4.793	4.793	4.820	4.767	4.793	154,621	4.7769	0.55%
2021-07-22	9.100	9.000	9.100	9.000	9.100	26,250	236,825	9.0219	4.767	4.715	4.767	4.715	4.767	50,109	4.7262	1.11%
2021-07-21	9.000	8.820	9.000	8.900	9.000	5,000	44,850	8.9700	4.715	4.620	4.715	4.662	4.715	9,544	4.6990	2.04%
2021-07-20	8.820	8.820	8.990	8.780	8.780	10,000	87,800	8.7800	4.620	4.620	4.710	4.600	4.600	19,089	4.5995	0.34%
2021-07-19	8.790	8.790	8.980	8.790	8.790	750	6,592	8.7893	4.605	4.605	4.704	4.605	4.605	1,432	4.6044	-2.22%
2021-07-16	8.990	8.590	9.000	-	-	0	0	-	4.710	4.500	4.715	-	-	0	-	0.00%
2021-07-15	8.990	8.590	9.000	-	-	0	0	-	4.710	4.500	4.715	-	-	0	-	-0.11%
2021-07-14	9.000	8.600	9.100	9.000	9.000	69,750	627,750	9.0000	4.715	4.505	4.767	4.715	4.715	133,146	4.7148	0.00%
2021-07-13	9.000	8.800	-	8.800	9.000	11,000	98,800	8.9818	4.715	4.610	-	4.610	4.715	20,998	4.7052	0.00%
2021-07-12	9.000	9.000	9.150	9.000	9.200	55,000	495,750	9.0136	4.715	4.715	4.793	4.715	4.820	104,989	4.7219	-0.11%
2021-07-09	9.010	9.000	9.100	9.010	9.010	11,750	105,867	9.0100	4.720	4.715	4.767	4.720	4.720	22,430	4.7200	0.00%
2021-07-08	9.010	9.010	9.050	9.010	9.010	2,000	18,020	9.0100	4.720	4.720	4.741	4.720	4.720	3,818	4.7200	0.00%
2021-07-07	9.010	9.010	9.100	9.010	9.100	5,750	52,212	9.0803	4.720	4.720	4.767	4.720	4.767	10,976	4.7569	-0.99%
2021-07-06	9.100	8.590	9.300	9.100	9.100	5,000	45,500	9.1000	4.767	4.500	4.872	4.767	4.767	9,544	4.7671	0.11%
2021-07-05	9.090	9.000	9.200	9.090	9.090	5,000	45,450	9.0900	4.762	4.715	4.820	4.762	4.762	9,544	4.7619	0.00%
2021-07-02	9.090	9.000	9.090	9.090	9.400	70,750	663,735	9.3814	4.762	4.715	4.762	4.762	4.924	135,055	4.9146	0.11%
2021-06-30	9.400	9.300	9.400	9.450	9.450	2,250	21,262	9.4498	4.757	4.706	4.757	4.782	4.782	4,446	4.7819	-0.53%
2021-06-29	9.450	9.300	9.450	9.300	9.450	59,000	549,300	9.3102	4.782	4.706	4.782	4.706	4.782	116,594	4.7112	0.00%
2021-06-28	9.450	9.360	-	9.400	9.450	6,750	63,537	9.4129	4.782	4.736	-	4.757	4.782	13,339	4.7632	0.00%
2021-06-25	9.450	9.120	9.450	-	-	0	0	-	4.782	4.615	4.782	-	-	0	-	0.00%
2021-06-24	9.450	9.330	9.450	9.300	9.450	12,000	112,650	9.3875	4.782	4.721	4.782	4.706	4.782	23,714	4.7503	0.53%
2021-06-23	9.400	9.400	9.500	9.400	9.610	6,000	56,452	9.4087	4.757	4.757	4.807	4.757	4.863	11,857	4.7611	0.00%
2021-06-22	9.400	9.100	9.530	9.290	9.400	9,500	88,327	9.2976	4.757	4.605	4.822	4.701	4.757	18,774	4.7048	1.08%
2021-06-21	9.300	9.100	9.420	9.300	9.300	3,000	27,900	9.3000	4.706	4.605	4.767	4.706	4.706	5,929	4.7061	-1.06%
2021-06-18	9.400	9.360	9.400	9.390	9.450	25,500	239,717	9.4007	4.757	4.736	4.757	4.752	4.782	50,392	4.7570	0.00%
2021-06-17	9.400	9.400	9.500	-	-	0	0	-	4.757	4.757	4.807	-	-	0	-	0.00%
2021-06-16	9.400	9.300	9.430	9.400	9.450	21,000	197,647	9.4118	4.757	4.706	4.772	4.757	4.782	41,500	4.7626	0.00%
2021-06-15	9.400	9.400	9.440	9.350	9.440	44,250	416,722	9.4174	4.757	4.757	4.777	4.731	4.777	87,446	4.7655	1.62%
2021-06-11	9.250	9.240	9.250	9.250	9.250	326,500	3,041,443	9.3153	4.681	4.676	4.681	4.681	4.681	645,220	4.7138	0.00%
2021-06-10	9.250	9.250	9.400	-	-	0	0	-	4.681	4.681	4.757	-	-	0	-	0.00%
2021-06-09	9.250	9.250	9.400	-	-	65,000	601,250	9.2500	4.681	4.681	4.757	-	-	128,451	4.6808	0.00%
2021-06-08	9.250	9.250	9.350	9.250	9.250	309,500	2,862,875	9.2500	4.681	4.681	4.731	4.681	4.681	611,625	4.6808	-1.39%
2021-06-07	9.380	9.200	9.380	9.400	9.410	22,738	213,670	9.3970	4.747	4.655	4.747	4.757	4.762	44,934	4.7552	-0.21%
2021-06-04	9.400	9.400	10.20	9.000	9.400	10,500	96,240	9.1657	4.757	4.757	5.161	4.554	4.757	20,750	4.6381	1.08%
2021-06-03	9.300	9.100	9.400	9.290	9.410	23,750	221,547	9.3283	4.706	4.605	4.757	4.701	4.762	46,934	4.7204	0.43%
2021-06-02	9.260	9.260	9.340	9.250	9.360	692,000	6,474,360	9.3560	4.686	4.686	4.726	4.681	4.736	1,367,511	4.7344	0.65%
2021-06-01	9.200	9.170	9.250	9.200	9.350	14,000	129,422	9.2444	4.655	4.640	4.681	4.655	4.731	27,666	4.6779	0.00%
2021-05-31	9.200	9.120	9.300	9.200	9.300	118,750	1,093,950	9.2122	4.655	4.615	4.706	4.655	4.706	234,670	4.6616	-1.60%
2021-05-28	9.350	9.250	9.350	9.200	9.350	45,750	421,462	9.2123	4.731	4.681	4.731	4.655	4.731	90,410	4.6617	1.52%
2021-05-27	9.210	9.200	9.290	9.000	9.290	289,250	2,630,327	9.0936	4.661	4.655	4.701	4.554	4.701	571,608	4.6016	1.21%
2021-05-26	9.100	9.100	9.200	9.100	9.350	180,238	1,653,595	9.1745	4.605	4.605	4.655	4.605	4.731	356,181	4.6426	-2.15%
2021-05-25	9.300	9.230	9.480	8.910	9.490	79,250	730,245	9.2144	4.706	4.671	4.797	4.509	4.802	156,612	4.6628	1.53%
2021-05-24	9.160	9.200	9.220	9.160	9.500	21,750	200,505	9.2186	4.635	4.655	4.666	4.635	4.807	42,982	4.6649	-3.58%
2021-05-21	9.500	9.020	9.500	9.300	9.500	5,500	51,250	9.3182	4.807	4.564	4.807	4.706	4.807	10,869	4.7153	2.15%
2021-05-20	9.300	9.020	9.420	9.300	9.400	150,000	1,404,500	9.3633	4.706	4.564	4.767	4.706	4.757	296,426	4.7381	-1.06%
2021-05-18	9.400	9.010	9.400	9.300	9.440	35,250	331,012	9.3904	4.757	4.559	4.757	4.706	4.777	69,660	4.7518	2.17%
2021-05-17	9.200	9.200	9.400	-	-	0	0	-	4.655	4.655	4.757	-	-	0	-	0.00%
2021-05-14	9.200	9.200	9.400	9.200	9.360	6,000	55,530	9.2550	4.655	4.655	4.757	4.655	4.736	11,857	4.6833	0.55%
2021-05-13	9.150	9.150	9.400	9.150	9.410	227,500	2,136,930	9.3931	4.630	4.630	4.757	4.630	4.762	449,579	4.7532	-2.66%
2021-05-12	9.400	9.150	9.400	9.050	9.400	142,500	1,330,712	9.3383	4.757	4.630	4.757	4.580	4.757	281,605	4.7255	-0.53%
2021-05-11	9.450	9.120	9.450	-	-	0	0	-	4.782	4.615	4.782	-	-	0	-	0.00%
2021-05-10	9.450	9.100	9.450	9.440	9.460	52,750	498,637	9.4528	4.782	4.605	4.782	4.777	4.787	104,243	4.7834	-0.53%
2021-05-07	9.500	9.400	9.500	9.500	9.650	463,750	4,413,212	9.5164	4.807	4.757	4.807	4.807	4.883	916,450	4.8156	-0.63%
2021-05-06	9.560	9.550	9.900	-	-	0	0	-	4.838	4.833	5.010	-	-	0	-	0.00%
2021-05-05	9.560	9.550	9.700	-	-	0	0	-	4.838	4.833	4.908	-	-	0	-	0.00%
2021-05-04	9.560	9.560	9.600	9.550	9.610	134,500	1,287,960	9.5759	4.838	4.838	4.858	4.833	4.863	265,795	4.8457	-0.42%
2021-05-03	9.600	9.600	9.750	9.600	9.600	25,000	240,000	9.6000	4.858	4.858	4.934	4.858	4.858	49,404	4.8579	-2.93%
2021-04-30	9.890	9.600	9.890	9.600	9.890	20,250	194,475	9.6037	5.005	4.858	5.005	4.858	5.005	40,017	4.8598	3.02%
2021-04-29	9.600	9.600	9.970	9.600	9.700	66,250	636,125	9.6019	4.858	4.858	5.045	4.858	4.908	130,921	4.8588	-1.03%
2021-04-28	9.700	9.600	9.700	9.650	9.700	12,000	115,900	9.6583	4.908	4.858	4.908	4.883	4.908	23,714	4.8874	0.52%
2021-04-27	9.650	9.600	9.980	9.650	9.650	16,000	154,400	9.6500	4.883	4.858	5.050	4.883	4.883	31,619	4.8832	0.42%
2021-04-26	9.610	9.610	9.980	9.600	9.600	2,750	26,400	9.6000	4.863	4.863	5.050	4.858	4.858	5,434	4.8579	0.10%
2021-04-23	9.600	9.020	9.920	9.550	9.600	8,500	81,400	9.5765	4.858	4.564	5.020	4.833	4.858	16,797	4.8460	-0.41%
2021-04-22	9.640	9.330	9.640	9.640	9.640	1,500	14,460	9.6400	4.878	4.721	4.878	4.878	4.878	2,964	4.8781	-1.13%
2021-04-21	9.750	9.010	9.960	-	-	0	0	-	4.934	4.559	5.040	-	-	0	-	0.00%
2021-04-20	9.750	9.700	9.750	9.750	10.10	14,500	142,900	9.8552	4.934	4.908	4.934	4.934	5.111	28,654	4.9870	-1.52%
2021-04-19	9.900	9.270	9.900	9.900	9.900	7,500	74,250	9.9000	5.010	4.691	5.010	5.010	5.010	14,821	5.0097	1.54%
2021-04-16	9.750	9.620	9.750	9.750	9.760	9,000	87,820	9.7578	4.934	4.868	4.934	4.934	4.939	17,786	4.9377	0.00%
2021-04-15	9.750	9.750	9.990	-	-	0	0	-	4.934	4.934	5.055	-	-	0	-	0.00%
2021-04-14	9.750	9.750	9.970	9.750	9.750	250	2,437	9.7480	4.934	4.934	5.045	4.934	4.934	494	4.9328	-2.30%
2021-04-13	9.980	9.820	9.980	9.980	9.980	750	7,485	9.9800	5.050	4.969	5.050	5.050	5.050	1,482	5.0502	-0.20%
2021-04-12	10.00	9.760	10.00	10.00	10.00	10,000	100,000	10.000	5.060	4.939	5.060	5.060	5.060	19,762	5.0603	0.00%
2021-04-09	10.00	9.860	10.00	10.00	10.30	40,500	415,400	10.257	5.060	4.989	5.060	5.060	5.212	80,035	5.1902	0.00%
2021-04-08	10.00	9.750	10.00	-	-	0	0	-	5.060	4.934	5.060	-	-	0	-	-0.60%
2021-04-07	10.06	9.850	10.06	9.860	10.06	120,250	1,186,435	9.8664	5.091	4.984	5.091	4.989	5.091	237,635	4.9927	2.03%
2021-04-01	9.860	9.680	9.860	9.860	9.860	1,750	17,255	9.8600	4.989	4.898	4.989	4.989	4.989	3,458	4.9894	-0.20%
2021-03-31	9.880	9.600	9.880	9.590	10.26	96,500	937,192	9.7118	5.000	4.858	5.000	4.853	5.192	190,701	4.9145	-3.14%
2021-03-30	10.20	9.900	10.36	-	-	0	0	-	5.161	5.010	5.242	-	-	0	-	0.00%
2021-03-29	10.20	10.06	11.10	-	-	0	0	-	5.161	5.091	5.617	-	-	0	-	0.00%
2021-03-26	10.20	10.10	10.20	9.880	9.940	9,000	89,340	9.9267	5.161	5.111	5.161	5.000	5.030	17,786	5.0232	-0.39%
2021-03-25	10.24	10.16	10.26	10.18	10.24	1,250	12,750	10.200	5.182	5.141	5.192	5.151	5.182	2,470	5.1615	0.39%
2021-03-24	10.20	9.600	10.38	-	-	0	0	-	5.161	4.858	5.253	-	-	0	-	-0.20%
2021-03-23	10.22	10.20	11.10	10.22	10.26	8,000	81,945	10.243	5.172	5.161	5.617	5.172	5.192	15,809	5.1833	-0.20%
2021-03-22	10.24	10.22	10.24	10.24	10.30	232,000	2,378,300	10.251	5.182	5.172	5.182	5.182	5.212	458,472	5.1874	-0.19%
2021-03-19	10.26	10.24	10.26	10.20	10.26	3,500	35,825	10.236	5.192	5.182	5.192	5.161	5.192	6,917	5.1796	0.00%
2021-03-18	10.26	10.24	10.26	10.18	11.10	24,500	251,420	10.262	5.192	5.182	5.192	5.151	5.617	48,416	5.1929	0.98%
2021-03-17	10.16	10.16	10.34	10.16	10.50	28,745	293,434	10.208	5.141	5.141	5.232	5.141	5.313	56,805	5.1656	-0.59%
2021-03-16	10.22	10.18	10.22	10.20	10.22	30,500	311,665	10.219	5.172	5.151	5.172	5.161	5.172	60,273	5.1709	0.00%
2021-03-15	10.22	10.20	10.36	10.22	10.24	20,500	209,515	10.220	5.172	5.161	5.242	5.172	5.182	40,512	5.1717	0.00%
2021-03-12	10.22	10.18	10.22	10.16	10.60	23,000	237,820	10.340	5.172	5.151	5.172	5.141	5.364	45,452	5.2323	-1.73%
2021-03-11	10.40	10.38	10.42	10.30	11.38	15,750	163,540	10.384	5.263	5.253	5.273	5.212	5.759	31,125	5.2543	0.19%
2021-03-10	10.38	10.36	10.40	10.20	11.38	18,750	195,240	10.413	5.253	5.242	5.263	5.161	5.759	37,053	5.2692	-3.89%
2021-03-09	10.80	10.70	10.80	10.64	11.38	8,250	90,135	10.926	5.465	5.415	5.465	5.384	5.759	16,303	5.5286	1.12%
2021-03-08	10.68	10.20	10.90	10.32	10.68	25,500	264,380	10.368	5.404	5.161	5.516	5.222	5.404	50,392	5.2464	-2.02%
2021-03-05	10.90	10.88	10.94	10.90	11.20	184,750	1,986,030	10.750	5.516	5.506	5.536	5.516	5.668	365,098	5.4397	-2.68%
2021-03-04	11.20	10.50	11.20	11.40	11.40	250	2,850	11.400	5.668	5.313	5.668	5.769	5.769	494	5.7687	2.00%
2021-03-03	10.98	10.96	10.98	10.80	11.00	31,750	348,960	10.991	5.556	5.546	5.556	5.465	5.566	62,743	5.5617	-1.61%
2021-03-02	11.16	10.80	11.14	10.80	11.28	1,000	10,920	10.920	5.647	5.465	5.637	5.465	5.708	1,976	5.5258	1.45%
2021-03-01	11.00	10.90	11.24	10.40	10.40	1,000	10,950	10.950	5.566	5.516	5.688	5.263	5.263	1,976	5.5410	-2.14%
2021-02-26	11.24	10.70	11.40	-	-	0	0	-	5.688	5.415	5.769	-	-	0	-	-1.40%
2021-02-25	11.40	10.80	11.38	11.90	11.90	250	2,975	11.900	5.769	5.465	5.759	6.022	6.022	494	6.0217	5.36%
2021-02-24	10.82	10.80	11.98	10.82	11.82	4,000	45,320	11.330	5.475	5.465	6.062	5.475	5.981	7,905	5.7333	-6.56%
2021-02-23	11.58	10.80	11.58	11.30	11.60	1,000	11,515	11.515	5.860	5.465	5.860	5.718	5.870	1,976	5.8269	-0.17%
2021-02-22	11.60	11.30	11.60	12.00	12.00	250	3,000	12.000	5.870	5.718	5.870	6.072	6.072	494	6.0723	-2.52%
2021-02-19	11.90	11.32	11.98	11.90	12.00	750	8,950	11.933	6.022	5.728	6.062	6.022	6.072	1,482	6.0386	5.31%
2021-02-18	11.30	11.30	11.98	11.30	12.40	23,750	272,465	11.472	5.718	5.718	6.062	5.718	6.275	46,934	5.8053	-5.68%
2021-02-17	11.98	11.50	12.08	11.96	12.00	42,500	509,760	11.994	6.062	5.819	6.113	6.052	6.072	83,987	6.0695	0.17%
2021-02-16	11.96	11.30	11.96	-	-	0	0	-	6.052	5.718	6.052	-	-	0	-	0.00%
2021-02-11	11.96	11.30	11.96	-	-	0	0	-	6.052	5.718	6.052	-	-	0	-	0.00%
2021-02-10	11.96	11.30	11.96	12.00	12.00	250	3,000	12.000	6.052	5.718	6.052	6.072	6.072	494	6.0723	0.84%
2021-02-09	11.86	11.30	11.86	11.92	11.92	5,000	59,120	11.824	6.002	5.718	6.002	6.032	6.032	9,881	5.9833	2.42%
2021-02-08	11.58	11.30	11.58	11.60	11.80	1,750	20,350	11.629	5.860	5.718	5.860	5.870	5.971	3,458	5.8844	-1.86%
2021-02-05	11.80	11.30	11.80	-	-	0	0	-	5.971	5.718	5.971	-	-	0	-	0.00%
2021-02-04	11.80	11.30	11.80	-	-	0	0	-	5.971	5.718	5.971	-	-	0	-	0.00%
2021-02-03	11.80	11.30	11.80	11.78	11.80	4,750	56,030	11.796	5.971	5.718	5.971	5.961	5.971	9,387	5.9690	2.61%
2021-02-02	11.50	11.36	11.50	11.30	11.50	22,250	252,640	11.355	5.819	5.748	5.819	5.718	5.819	43,970	5.7458	1.77%
2021-02-01	11.30	11.08	11.32	11.34	11.34	1,000	11,340	11.340	5.718	5.607	5.728	5.738	5.738	1,976	5.7384	1.44%
2021-01-29	11.14	11.14	11.32	11.14	11.34	4,500	50,180	11.151	5.637	5.637	5.728	5.637	5.738	8,893	5.6428	-1.24%
2021-01-28	11.28	11.08	11.34	11.08	11.36	14,750	164,680	11.165	5.708	5.607	5.738	5.607	5.748	29,149	5.6497	1.26%
2021-01-27	11.14	11.32	11.36	11.00	11.48	11,500	127,470	11.084	5.637	5.728	5.748	5.566	5.809	22,726	5.6090	-0.18%
2021-01-26	11.16	10.62	11.18	10.62	11.18	11,000	118,880	10.807	5.647	5.374	5.657	5.374	5.657	21,738	5.4688	5.88%
2021-01-25	10.54	10.54	10.78	10.40	10.54	22,750	238,605	10.488	5.334	5.334	5.455	5.263	5.334	44,958	5.3073	-1.68%
2021-01-22	10.72	10.26	10.72	10.66	10.72	2,500	26,755	10.702	5.425	5.192	5.425	5.394	5.425	4,940	5.4155	0.56%
2021-01-21	10.66	10.24	10.78	10.80	10.80	250	2,700	10.800	5.394	5.182	5.455	5.465	5.465	494	5.4651	1.52%
2021-01-20	10.50	10.14	11.46	9.800	10.82	61,250	622,410	10.162	5.313	5.131	5.799	4.959	5.475	121,041	5.1422	-2.60%
2021-01-19	10.78	10.78	10.80	10.78	10.98	14,500	158,330	10.919	5.455	5.455	5.465	5.455	5.556	28,654	5.5255	-1.64%
2021-01-18	10.96	10.82	11.00	11.00	11.18	6,500	71,905	11.062	5.546	5.475	5.566	5.566	5.657	12,845	5.5978	-1.97%
2021-01-15	11.18	10.80	11.18	11.10	11.20	3,250	36,275	11.162	5.657	5.465	5.657	5.617	5.668	6,423	5.6481	0.18%
2021-01-14	11.16	11.16	11.32	11.16	11.30	500	5,615	11.230	5.647	5.647	5.728	5.647	5.718	988	5.6827	-1.41%
2021-01-13	11.32	11.10	11.32	11.32	11.32	750	8,510	11.347	5.728	5.617	5.728	5.728	5.728	1,482	5.7417	-0.53%
2021-01-12	11.38	11.10	11.38	11.20	11.42	1,500	16,910	11.273	5.759	5.617	5.759	5.668	5.779	2,964	5.7046	-2.57%
2021-01-11	11.68	11.30	11.76	-	-	0	0	-	5.910	5.718	5.951	-	-	0	-	-1.68%
2021-01-08	11.88	11.40	11.88	11.40	11.88	3,250	37,970	11.683	6.012	5.769	6.012	5.769	6.012	6,423	5.9120	-0.83%
2021-01-07	11.98	11.68	12.00	11.80	12.34	2,000	24,010	12.005	6.062	5.910	6.072	5.971	6.244	3,952	6.0749	-2.28%
2021-01-06	12.26	11.90	12.36	-	-	250	3,090	12.360	6.204	6.022	6.255	-	-	494	6.2545	-1.76%
2021-01-05	12.48	12.10	12.48	12.02	12.48	4,250	51,680	12.160	6.315	6.123	6.315	6.082	6.315	8,399	6.1533	-1.42%
2021-01-04	12.66	12.18	12.80	12.12	12.80	35,000	425,340	12.153	6.406	6.163	6.477	6.133	6.477	69,166	6.1496	-1.86%
2020-12-31	12.90	12.08	12.90	12.06	12.96	7,000	89,390	12.770	6.528	6.113	6.528	6.103	6.558	13,833	6.4620	3.20%
2020-12-30	12.50	12.14	12.50	12.14	12.72	1,000	12,465	12.465	6.325	6.143	6.325	6.143	6.437	1,976	6.3076	1.13%
2020-12-29	12.36	12.04	12.36	12.02	12.44	30,000	365,245	12.175	6.255	6.093	6.255	6.082	6.295	59,285	6.1608	3.00%
2020-12-28	12.00	12.00	12.28	12.00	12.90	106,250	1,280,865	12.055	6.072	6.072	6.214	6.072	6.528	209,968	6.1003	-7.26%
2020-12-24	12.94	12.12	12.94	12.86	13.20	7,750	99,920	12.893	6.548	6.133	6.548	6.508	6.680	15,315	6.5242	0.47%
2020-12-23	12.88	12.14	12.90	12.78	13.00	7,750	99,750	12.871	6.518	6.143	6.528	6.467	6.578	15,315	6.5131	2.88%
2020-12-22	12.52	12.16	12.52	12.06	12.58	183,000	2,229,235	12.182	6.335	6.153	6.335	6.103	6.366	361,640	6.1642	1.29%
2020-12-21	12.36	12.36	12.50	12.00	12.88	27,250	334,335	12.269	6.255	6.255	6.325	6.072	6.518	53,851	6.2086	-1.75%
2020-12-18	12.58	12.58	12.62	12.02	13.60	215,250	2,631,850	12.227	6.366	6.366	6.386	6.082	6.882	425,371	6.1872	-2.93%
2020-12-17	12.96	12.30	12.96	12.18	13.00	11,250	142,675	12.682	6.558	6.224	6.558	6.163	6.578	22,232	6.4176	5.88%
2020-12-16	12.24	12.02	12.26	12.04	13.14	16,250	203,125	12.500	6.194	6.082	6.204	6.093	6.649	32,113	6.3254	-4.08%
2020-12-15	12.76	12.00	12.76	12.00	12.76	17,250	212,155	12.299	6.457	6.072	6.457	6.072	6.457	34,089	6.2236	3.40%
2020-12-14	12.34	12.00	12.34	12.00	13.30	54,750	658,760	12.032	6.244	6.072	6.244	6.072	6.730	108,195	6.0886	1.31%
2020-12-11	12.18	12.54	12.56	12.18	13.36	2,500	31,200	12.480	6.163	6.346	6.356	6.163	6.761	4,940	6.3152	-1.14%
2020-12-10	12.32	12.00	12.32	12.00	12.72	8,000	96,325	12.041	6.234	6.072	6.234	6.072	6.437	15,809	6.0929	-0.32%
2020-12-09	12.36	12.00	12.52	12.00	12.94	34,500	414,930	12.027	6.255	6.072	6.335	6.072	6.548	68,178	6.0860	-0.32%
2020-12-08	12.40	11.32	12.38	12.08	12.42	21,500	266,435	12.392	6.275	5.728	6.265	6.113	6.285	42,488	6.2709	2.82%
2020-12-07	12.06	12.14	12.40	11.00	12.70	19,250	232,225	12.064	6.103	6.143	6.275	5.566	6.427	38,041	6.1045	-2.27%
2020-12-04	12.34	11.36	12.38	12.36	12.50	2,000	24,765	12.383	6.244	5.748	6.265	6.255	6.325	3,952	6.2659	-0.16%
2020-12-03	12.36	11.36	12.38	12.28	12.50	750	9,285	12.380	6.255	5.748	6.265	6.214	6.325	1,482	6.2646	5.28%
2020-12-02	11.74	11.92	12.16	11.36	11.92	8,750	102,100	11.669	5.941	6.032	6.153	5.748	6.032	17,292	5.9046	-4.40%
2020-12-01	12.28	11.34	12.28	11.88	12.28	45,750	548,255	11.984	6.214	5.738	6.214	6.012	6.214	90,410	6.0641	5.32%
2020-11-30	11.66	11.66	11.68	11.00	11.70	1,100,500	12,377,245	11.247	5.900	5.900	5.910	5.566	5.921	2,174,778	5.6913	6.00%
2020-11-27	11.00	10.98	11.00	11.00	11.98	119,250	1,342,395	11.257	5.566	5.556	5.566	5.566	6.062	235,659	5.6964	-7.87%
2020-11-26	11.94	11.00	11.98	10.32	11.94	121,500	1,393,755	11.471	6.042	5.566	6.062	5.222	6.042	240,105	5.8048	7.57%
2020-11-25	11.10	10.62	11.10	10.68	11.36	69,500	776,220	11.169	5.617	5.374	5.617	5.404	5.748	137,344	5.6516	2.21%
2020-11-24	10.86	10.60	10.86	10.28	11.34	20,500	217,275	10.599	5.495	5.364	5.495	5.202	5.738	40,512	5.3633	-1.45%
2020-11-23	11.02	11.00	11.02	10.60	11.66	12,500	136,175	10.894	5.576	5.566	5.576	5.364	5.900	24,702	5.5127	-1.96%
2020-11-20	11.24	10.70	11.26	10.92	11.26	12,500	137,745	11.020	5.688	5.415	5.698	5.526	5.698	24,702	5.5762	1.08%
2020-11-19	11.12	11.12	11.18	11.08	11.26	21,000	233,475	11.118	5.627	5.627	5.657	5.607	5.698	41,500	5.6260	-0.36%
2020-11-18	11.16	11.16	11.40	11.00	12.54	44,750	499,325	11.158	5.647	5.647	5.769	5.566	6.346	88,434	5.6463	-10.58%
2020-11-17	12.48	11.50	12.14	-	-	0	0	-	6.315	5.819	6.143	-	-	0	-	-2.19%
2020-11-16	12.76	11.50	12.76	11.46	12.98	131,750	1,576,935	11.969	6.457	5.819	6.457	5.799	6.568	260,361	6.0567	-4.78%
2020-11-13	13.40	12.50	13.40	11.76	13.40	24,250	305,535	12.599	6.781	6.325	6.781	5.951	6.781	47,922	6.3756	-0.74%
2020-11-12	13.50	11.70	13.08	13.50	13.58	12,500	168,970	13.518	6.831	5.921	6.619	6.831	6.872	24,702	6.8403	-0.59%
2020-11-11	13.58	11.70	13.60	-	-	0	0	-	6.872	5.921	6.882	-	-	0	-	-0.15%
2020-11-10	13.60	12.80	13.60	-	-	0	0	-	6.882	6.477	6.882	-	-	0	-	-0.73%
2020-11-09	13.70	13.00	13.70	-	-	0	0	-	6.933	6.578	6.933	-	-	0	-	0.00%
2020-11-06	13.70	11.70	13.70	12.92	13.78	16,500	222,585	13.490	6.933	5.921	6.933	6.538	6.973	32,607	6.8263	-0.29%
2020-11-05	13.74	13.40	13.70	12.96	13.86	20,500	272,730	13.304	6.953	6.781	6.933	6.558	7.014	40,512	6.7322	-0.15%
2020-11-04	13.76	11.88	13.76	-	-	3,000,000	35,040,000	11.680	6.963	6.012	6.963	-	-	5,928,517	5.9104	-0.72%
2020-11-03	13.86	13.40	13.86	13.34	13.98	41,750	572,615	13.715	7.014	6.781	7.014	6.750	7.074	82,505	6.9404	0.73%
2020-11-02	13.76	11.82	13.82	13.32	13.88	21,250	290,705	13.680	6.963	5.981	6.993	6.740	7.024	41,994	6.9226	0.00%
2020-10-30	13.76	12.80	13.78	13.30	13.80	7,000	95,715	13.674	6.963	6.477	6.973	6.730	6.983	13,833	6.9192	-0.15%
2020-10-29	13.78	11.28	13.80	-	-	0	0	-	6.973	5.708	6.983	-	-	0	-	-0.43%
2020-10-28	13.84	13.00	13.86	13.48	13.86	48,250	665,815	13.799	7.003	6.578	7.014	6.821	7.014	95,350	6.9828	-0.14%
2020-10-27	13.86	13.10	13.88	13.82	13.92	6,500	90,090	13.860	7.014	6.629	7.024	6.993	7.044	12,845	7.0136	0.00%
2020-10-23	13.86	12.50	13.22	12.50	13.96	61,250	835,125	13.635	7.014	6.325	6.690	6.325	7.064	121,041	6.8995	-0.14%
2020-10-22	13.88	12.52	13.88	13.80	13.90	3,250	44,950	13.831	7.024	6.335	7.024	6.983	7.034	6,423	6.9988	0.14%
2020-10-21	13.86	13.00	13.86	11.22	13.96	42,750	584,190	13.665	7.014	6.578	7.014	5.678	7.064	84,481	6.9150	-0.86%
2020-10-20	13.98	13.02	14.00	12.48	14.38	50,500	690,585	13.675	7.074	6.588	7.084	6.315	7.277	99,797	6.9199	0.00%
2020-10-19	13.98	12.86	13.98	12.48	14.20	73,250	1,007,270	13.751	7.074	6.508	7.074	6.315	7.186	144,755	6.9585	3.25%
2020-10-16	13.54	12.48	13.14	12.78	13.54	15,000	201,230	13.415	6.852	6.315	6.649	6.467	6.852	29,643	6.7885	0.30%
2020-10-15	13.50	12.48	13.50	-	-	0	0	-	6.831	6.315	6.831	-	-	0	-	-0.59%
2020-10-14	13.58	12.20	13.58	-	-	0	0	-	6.872	6.174	6.872	-	-	0	-	-0.73%
2020-10-12	13.68	12.20	13.70	13.26	13.82	1,750	23,725	13.557	6.922	6.174	6.933	6.710	6.993	3,458	6.8603	-0.58%
2020-10-09	13.76	12.48	13.08	-	-	0	0	-	6.963	6.315	6.619	-	-	0	-	-0.15%
2020-10-08	13.78	12.48	13.90	-	-	0	0	-	6.973	6.315	7.034	-	-	0	-	0.00%
2020-10-07	13.78	12.48	13.14	13.74	13.80	2,250	30,965	13.762	6.973	6.315	6.649	6.953	6.983	4,446	6.9641	0.88%
2020-10-06	13.66	12.48	13.68	14.28	14.28	500	7,140	14.280	6.912	6.315	6.922	7.226	7.226	988	7.2261	-1.59%
2020-10-05	13.88	13.20	14.66	13.50	14.28	14,500	201,735	13.913	7.024	6.680	7.418	6.831	7.226	28,654	7.0403	0.00%
2020-09-30	13.88	13.00	13.88	13.50	13.88	32,000	440,520	13.766	7.024	6.578	7.024	6.831	7.024	63,238	6.9661	0.14%
2020-09-29	13.86	12.48	13.86	13.80	13.86	14,500	200,805	13.849	7.014	6.315	7.014	6.983	7.014	28,654	7.0078	-0.86%
2020-09-28	13.98	12.48	13.98	12.80	13.98	87,500	1,160,125	13.259	7.074	6.315	7.074	6.477	7.074	172,915	6.7092	4.48%
2020-09-25	13.38	13.00	13.40	12.80	13.38	6,500	85,760	13.194	6.771	6.578	6.781	6.477	6.771	12,845	6.6765	2.14%
2020-09-24	13.10	12.80	13.40	13.10	13.10	4,750	62,225	13.100	6.629	6.477	6.781	6.629	6.629	9,387	6.6290	0.00%
2020-09-23	13.10	13.10	13.50	13.10	13.10	250	3,275	13.100	6.629	6.629	6.831	6.629	6.629	494	6.6290	-2.09%
2020-09-22	13.38	13.10	13.50	-	-	0	0	-	6.771	6.629	6.831	-	-	0	-	0.00%
2020-09-21	13.38	13.30	13.38	-	-	0	0	-	6.771	6.730	6.771	-	-	0	-	-0.89%
2020-09-18	13.50	13.10	13.50	13.30	13.60	5,000	67,375	13.475	6.831	6.629	6.831	6.730	6.882	9,881	6.8187	-1.03%
2020-09-17	13.64	13.18	13.78	13.20	13.78	123,500	1,676,825	13.578	6.902	6.669	6.973	6.680	6.973	244,057	6.8706	0.89%
2020-09-16	13.52	13.26	13.80	13.16	14.48	12,250	173,525	14.165	6.842	6.710	6.983	6.659	7.327	24,208	7.1681	-0.44%
2020-09-15	13.58	13.10	13.68	13.50	13.58	6,500	87,830	13.512	6.872	6.629	6.922	6.831	6.872	12,845	6.8376	0.59%
2020-09-14	13.50	13.10	13.50	13.90	14.40	3,000	42,650	14.217	6.831	6.629	6.831	7.034	7.287	5,929	7.1940	-1.32%
2020-09-11	13.68	13.40	13.70	13.50	14.42	9,750	132,535	13.593	6.922	6.781	6.933	6.831	7.297	19,268	6.8786	2.55%
2020-09-10	13.34	13.32	14.46	12.84	14.50	53,250	749,095	14.068	6.750	6.740	7.317	6.497	7.337	105,231	7.1186	-1.19%
2020-09-09	13.50	13.34	13.50	13.50	14.66	35,250	477,405	13.543	6.831	6.750	6.831	6.831	7.418	69,660	6.8534	-2.60%
2020-09-08	13.86	13.70	13.86	12.88	13.86	81,420	1,124,007	13.805	7.014	6.933	7.014	6.518	7.014	160,900	6.9858	-0.86%
2020-09-07	13.98	13.02	13.98	12.82	14.00	14,000	191,315	13.665	7.074	6.588	7.074	6.487	7.084	27,666	6.9151	-3.59%
2020-09-04	14.50	14.00	14.54	13.84	14.66	21,000	296,965	14.141	7.337	7.084	7.358	7.003	7.418	41,500	7.1558	4.62%
2020-09-03	13.86	13.70	13.86	13.50	13.88	154,750	2,129,300	13.760	7.014	6.933	7.014	6.831	7.024	305,813	6.9628	4.84%
2020-09-02	13.22	13.00	13.24	12.48	13.46	52,250	685,805	13.126	6.690	6.578	6.700	6.315	6.811	103,255	6.6419	5.76%
2020-09-01	12.50	12.50	13.10	12.50	13.50	43,500	569,825	13.099	6.325	6.325	6.629	6.325	6.831	85,963	6.6287	-4.43%
2020-08-31	13.08	12.80	13.10	12.80	13.20	21,000	272,145	12.959	6.619	6.477	6.629	6.477	6.680	41,500	6.5578	4.31%
2020-08-28	12.54	12.40	12.54	12.12	12.60	104,000	1,297,375	12.475	6.346	6.275	6.346	6.133	6.376	205,522	6.3126	2.45%
2020-08-27	12.24	11.50	12.24	11.54	12.24	31,250	374,925	11.998	6.194	5.819	6.194	5.840	6.194	61,755	6.0711	2.86%
2020-08-26	11.90	10.72	12.00	10.66	12.36	14,000	166,370	11.884	6.022	5.425	6.072	5.394	6.255	27,666	6.0134	-0.83%
2020-08-25	12.00	10.90	12.02	11.42	12.30	16,250	194,025	11.940	6.072	5.516	6.082	5.779	6.224	32,113	6.0420	0.33%
2020-08-24	11.96	11.50	11.96	10.94	11.96	39,000	432,125	11.080	6.052	5.819	6.052	5.536	6.052	77,071	5.6069	6.22%
2020-08-21	11.26	10.60	11.30	10.82	11.48	6,500	72,475	11.150	5.698	5.364	5.718	5.475	5.809	12,845	5.6422	4.07%
2020-08-20	10.82	10.68	10.80	10.66	10.96	77,250	832,365	10.775	5.475	5.404	5.465	5.394	5.546	152,659	5.4524	1.31%
2020-08-19	10.68	-	10.68	10.56	10.72	14,000	148,400	10.600	5.404	-	5.404	5.344	5.425	27,666	5.3639	1.14%
2020-08-18	10.56	10.14	10.56	10.38	10.66	6,000	63,235	10.539	5.344	5.131	5.344	5.253	5.394	11,857	5.3331	1.93%
2020-08-17	10.36	10.02	10.36	10.12	10.42	59,750	614,900	10.291	5.242	5.070	5.242	5.121	5.273	118,076	5.2076	5.28%
2020-08-14	9.840	9.840	9.990	9.260	12.30	1,616,500	16,347,035	10.113	4.979	4.979	5.055	4.686	6.224	3,194,483	5.1173	-10.55%
2020-08-13	11.00	11.00	12.20	11.00	12.30	218,500	2,426,075	11.103	5.566	5.566	6.174	5.566	6.224	431,794	5.6186	0.73%
2020-08-12	10.92	10.98	11.00	10.88	11.90	1,049,750	11,718,640	11.163	5.526	5.556	5.566	5.506	6.022	2,074,487	5.6489	-5.21%
2020-08-11	11.52	11.22	11.70	11.36	12.20	179,750	2,109,655	11.737	5.829	5.678	5.921	5.748	6.174	355,217	5.9391	-3.84%
2020-08-10	11.98	11.84	12.00	12.04	12.04	250	3,010	12.040	6.062	5.991	6.072	6.093	6.093	494	6.0926	-0.50%
2020-08-07	12.04	11.88	12.12	11.90	12.26	26,500	317,170	11.969	6.093	6.012	6.133	6.022	6.204	52,369	6.0565	4.33%
2020-08-06	11.54	11.54	11.64	11.50	12.20	333,250	3,953,725	11.864	5.840	5.840	5.890	5.819	6.174	658,559	6.0036	-5.56%
2020-08-05	12.22	12.16	12.22	12.20	12.28	2,000	24,535	12.268	6.184	6.153	6.184	6.174	6.214	3,952	6.2077	0.33%
2020-08-04	12.18	12.08	12.18	12.08	12.26	43,250	525,485	12.150	6.163	6.113	6.163	6.113	6.204	85,469	6.1482	0.50%
2020-08-03	12.12	11.98	12.20	12.00	12.28	114,000	1,376,710	12.076	6.133	6.062	6.174	6.072	6.214	225,284	6.1110	0.33%
2020-07-31	12.08	12.02	12.06	12.00	12.18	37,000	445,055	12.029	6.113	6.082	6.103	6.072	6.163	73,118	6.0868	0.17%
2020-07-30	12.06	12.00	12.22	12.06	12.22	2,250	27,455	12.202	6.103	6.072	6.184	6.103	6.184	4,446	6.1747	0.17%
2020-07-29	12.04	11.90	12.04	11.66	12.04	18,500	221,730	11.985	6.093	6.022	6.093	5.900	6.093	36,559	6.0650	0.00%
2020-07-28	12.04	11.98	12.04	12.00	12.28	12,000	144,980	12.082	6.093	6.062	6.093	6.072	6.214	23,714	6.1137	0.50%
2020-07-27	11.98	11.90	12.14	11.84	12.14	155,750	1,862,390	11.958	6.062	6.022	6.143	5.991	6.143	307,789	6.0509	-0.99%
2020-07-24	12.10	12.00	12.12	12.04	12.38	94,750	1,147,740	12.113	6.123	6.072	6.133	6.093	6.265	187,242	6.1297	-1.63%
2020-07-23	12.30	12.22	12.30	12.10	12.46	19,750	242,445	12.276	6.224	6.184	6.224	6.123	6.305	39,029	6.2119	1.49%
2020-07-22	12.12	12.08	12.20	12.08	12.36	479,750	5,900,480	12.299	6.133	6.113	6.174	6.113	6.255	948,069	6.2237	2.71%
2020-07-21	11.80	11.70	11.80	11.38	11.86	53,750	624,735	11.623	5.971	5.921	5.971	5.759	6.002	106,219	5.8816	5.92%
2020-07-20	11.14	11.04	11.14	10.46	11.32	164,500	1,801,475	10.951	5.637	5.587	5.637	5.293	5.728	325,080	5.5416	6.50%
2020-07-17	10.46	10.42	10.64	10.26	10.76	56,500	590,075	10.444	5.293	5.273	5.384	5.192	5.445	111,654	5.2849	3.56%
2020-07-16	10.10	10.10	10.22	10.10	10.56	214,250	2,197,950	10.259	5.111	5.111	5.172	5.111	5.344	423,395	5.1913	-3.99%
2020-07-15	10.52	10.48	10.52	10.32	10.68	83,750	879,225	10.498	5.323	5.303	5.323	5.222	5.404	165,504	5.3124	1.15%
2020-07-14	10.40	10.34	10.40	10.36	10.58	22,500	234,340	10.415	5.263	5.232	5.263	5.242	5.354	44,464	5.2703	-0.76%
2020-07-13	10.48	10.22	10.48	10.18	10.48	156,500	1,613,175	10.308	5.303	5.172	5.303	5.151	5.303	309,271	5.2161	2.95%
2020-07-10	10.18	10.10	10.18	9.960	10.22	72,500	734,500	10.131	5.151	5.111	5.151	5.040	5.172	143,272	5.1266	1.80%
2020-07-09	10.00	9.900	10.00	9.900	10.20	2,540,250	25,419,507	10.007	5.060	5.010	5.060	5.010	5.161	5,019,972	5.0637	0.20%
2020-07-08	9.980	9.980	10.00	9.970	10.24	262,250	2,623,730	10.005	5.050	5.050	5.060	5.045	5.182	518,251	5.0627	-0.80%
2020-07-07	10.06	10.08	10.12	9.880	10.20	53,500	541,885	10.129	5.091	5.101	5.121	5.000	5.161	105,725	5.1254	2.65%
2020-07-06	9.800	9.760	9.800	9.740	10.40	892,500	8,896,907	9.9685	4.959	4.939	4.959	4.929	5.263	1,763,734	5.0444	-4.11%
2020-07-03	10.22	10.24	10.36	10.10	10.28	29,750	302,390	10.164	5.172	5.182	5.242	5.111	5.202	58,791	5.1435	4.82%
2020-07-02	9.750	9.730	9.750	9.650	9.990	127,250	1,247,917	9.8068	4.934	4.924	4.934	4.883	5.055	251,468	4.9625	2.74%
2020-06-30	9.760	9.760	9.890	9.680	10.46	336,000	3,343,767	9.9517	4.802	4.802	4.866	4.763	5.147	682,885	4.8965	-1.41%
2020-06-29	9.900	9.810	9.900	9.790	10.20	1,096,500	10,869,057	9.9125	4.871	4.827	4.871	4.817	5.019	2,228,523	4.8772	-3.32%
2020-06-26	10.24	10.26	10.30	10.20	10.50	8,000	82,295	10.287	5.038	5.048	5.068	5.019	5.166	16,259	5.0615	0.39%
2020-06-24	10.20	10.20	10.34	10.02	10.80	1,265,250	12,996,735	10.272	5.019	5.019	5.088	4.930	5.314	2,571,490	5.0542	-3.77%
2020-06-23	10.60	10.40	10.70	10.28	10.70	155,500	1,636,630	10.525	5.216	5.117	5.265	5.058	5.265	316,038	5.1786	2.71%
2020-06-22	10.32	10.20	10.36	10.24	10.78	81,000	832,370	10.276	5.078	5.019	5.097	5.038	5.304	164,624	5.0562	-1.53%
2020-06-19	10.48	10.00	10.54	10.22	10.60	126,750	1,300,465	10.260	5.156	4.920	5.186	5.029	5.216	257,606	5.0483	1.75%
2020-06-18	10.30	10.16	10.30	9.620	10.50	117,000	1,205,100	10.300	5.068	4.999	5.068	4.733	5.166	237,790	5.0679	3.00%
2020-06-17	10.00	9.900	10.00	9.880	10.60	144,000	1,449,830	10.068	4.920	4.871	4.920	4.861	5.216	292,665	4.9539	-2.34%
2020-06-16	10.24	9.980	10.24	9.610	10.32	2,500	25,425	10.170	5.038	4.910	5.038	4.728	5.078	5,081	5.0039	1.99%
2020-06-15	10.04	9.960	10.06	9.800	10.18	34,500	343,487	9.9561	4.940	4.901	4.950	4.822	5.009	70,118	4.8987	-3.83%
2020-06-12	10.44	9.800	10.48	10.02	10.80	17,000	173,545	10.209	5.137	4.822	5.156	4.930	5.314	34,551	5.0229	-1.32%
2020-06-11	10.58	9.500	10.60	10.58	11.00	12,250	131,675	10.749	5.206	4.674	5.216	5.206	5.412	24,897	5.2888	-2.40%
2020-06-10	10.84	10.70	10.86	10.64	11.00	6,000	65,180	10.863	5.334	5.265	5.343	5.235	5.412	12,194	5.3451	0.74%
2020-06-09	10.76	10.62	10.80	10.58	10.82	11,000	118,300	10.755	5.294	5.225	5.314	5.206	5.324	22,356	5.2916	1.32%
2020-06-08	10.62	10.54	10.72	10.58	10.88	49,750	532,665	10.707	5.225	5.186	5.275	5.206	5.353	101,112	5.2681	0.57%
2020-06-05	10.56	10.56	10.66	10.30	10.64	45,500	476,120	10.464	5.196	5.196	5.245	5.068	5.235	92,474	5.1487	-0.38%
2020-06-04	10.60	10.42	10.60	10.36	10.60	257,000	2,690,505	10.469	5.216	5.127	5.216	5.097	5.216	522,326	5.1510	1.15%
2020-06-03	10.48	9.920	10.50	10.00	10.50	109,000	1,114,925	10.229	5.156	4.881	5.166	4.920	5.166	221,531	5.0328	4.38%
2020-06-02	10.04	9.920	10.12	9.740	10.14	135,250	1,342,400	9.9253	4.940	4.881	4.979	4.792	4.989	274,882	4.8836	4.58%
2020-06-01	9.600	9.230	9.750	9.210	9.600	160,750	1,525,482	9.4898	4.723	4.541	4.797	4.532	4.723	326,708	4.6693	5.03%
2020-05-29	9.140	9.070	9.160	9.070	9.280	74,250	676,342	9.1090	4.497	4.463	4.507	4.463	4.566	150,905	4.4819	-1.19%
2020-05-28	9.250	9.100	9.280	9.080	9.280	106,250	968,525	9.1155	4.551	4.477	4.566	4.468	4.566	215,942	4.4851	1.20%
2020-05-27	9.140	9.080	9.290	9.060	9.330	129,500	1,182,740	9.1331	4.497	4.468	4.571	4.458	4.591	263,195	4.4938	-0.11%
2020-05-26	9.150	9.170	9.240	9.100	9.250	117,750	1,082,095	9.1898	4.502	4.512	4.546	4.477	4.551	239,315	4.5216	0.55%
2020-05-25	9.100	9.030	9.100	8.790	9.110	211,250	1,891,237	8.9526	4.477	4.443	4.477	4.325	4.482	429,344	4.4049	1.90%
2020-05-22	8.930	8.930	8.980	8.590	9.390	45,000	395,587	8.7908	4.394	4.394	4.418	4.227	4.620	91,458	4.3253	-4.90%
2020-05-21	9.390	9.250	9.390	9.060	9.400	220,500	2,050,792	9.3006	4.620	4.551	4.620	4.458	4.625	448,143	4.5762	4.80%
2020-05-20	8.960	8.950	9.000	8.950	9.090	151,000	1,358,697	8.9980	4.409	4.404	4.428	4.404	4.473	306,892	4.4273	0.34%
2020-05-19	8.930	8.870	9.000	8.520	9.090	904,000	8,100,325	8.9605	4.394	4.364	4.428	4.192	4.473	1,837,286	4.4089	5.18%
2020-05-18	8.490	8.390	8.490	8.450	8.950	100,500	856,300	8.5204	4.177	4.128	4.177	4.158	4.404	204,256	4.1923	-2.41%
2020-05-15	8.700	8.650	8.800	8.150	8.980	1,323,500	11,558,422	8.7332	4.281	4.256	4.330	4.010	4.418	2,689,877	4.2970	6.75%
2020-05-14	8.150	8.150	8.200	8.130	8.320	402,750	3,294,337	8.1796	4.010	4.010	4.035	4.000	4.094	818,548	4.0246	-1.81%
2020-05-13	8.300	8.250	8.350	8.250	8.350	192,500	1,597,645	8.2995	4.084	4.059	4.108	4.059	4.108	391,236	4.0836	0.61%
2020-05-12	8.250	8.210	8.300	8.110	8.300	73,500	605,937	8.2440	4.059	4.040	4.084	3.990	4.084	149,381	4.0563	-1.20%
2020-05-11	8.350	8.180	8.350	8.180	8.440	119,500	993,595	8.3146	4.108	4.025	4.108	4.025	4.153	242,871	4.0910	2.45%
2020-05-08	8.150	8.060	8.150	8.000	8.360	91,000	737,180	8.1009	4.010	3.966	4.010	3.936	4.113	184,948	3.9859	3.16%
2020-05-07	7.900	7.880	7.900	7.850	8.010	102,750	810,597	7.8890	3.887	3.877	3.887	3.862	3.941	208,829	3.8816	-1.62%
2020-05-06	8.030	7.960	8.060	7.940	8.440	219,750	1,755,452	7.9884	3.951	3.917	3.966	3.907	4.153	446,619	3.9305	-0.25%
2020-05-05	8.050	7.990	8.050	7.870	8.540	193,000	1,537,185	7.9647	3.961	3.931	3.961	3.872	4.202	392,253	3.9189	0.63%
2020-05-04	8.000	8.000	8.150	7.980	8.170	143,250	1,153,682	8.0536	3.936	3.936	4.010	3.926	4.020	291,141	3.9626	-4.76%
2020-04-29	8.400	8.090	8.400	7.980	8.500	2,191,750	18,056,007	8.2382	4.133	3.981	4.133	3.926	4.182	4,454,505	4.0534	0.00%
2020-04-28	8.400	8.320	8.400	8.110	8.500	98,000	807,902	8.2439	4.133	4.094	4.133	3.990	4.182	199,175	4.0562	-0.36%
2020-04-27	8.430	8.380	8.480	8.380	8.640	17,250	146,590	8.4980	4.148	4.123	4.172	4.123	4.251	35,059	4.1813	-0.82%
2020-04-24	8.500	8.320	8.500	8.300	8.550	434,250	3,644,297	8.3922	4.182	4.094	4.182	4.084	4.207	882,568	4.1292	1.80%
2020-04-23	8.350	8.270	8.350	8.260	8.600	88,500	738,380	8.3433	4.108	4.069	4.108	4.064	4.231	179,867	4.1051	0.00%
2020-04-22	8.350	8.260	8.400	8.180	8.640	238,500	2,002,487	8.3962	4.108	4.064	4.133	4.025	4.251	484,727	4.1312	-2.91%
2020-04-21	8.600	8.600	8.670	8.600	8.770	109,500	953,732	8.7099	4.231	4.231	4.266	4.231	4.315	222,547	4.2855	-3.37%
2020-04-20	8.900	8.810	8.990	8.850	8.960	25,000	223,747	8.9499	4.379	4.335	4.423	4.354	4.409	50,810	4.4036	1.14%
2020-04-17	8.800	8.800	8.950	8.800	9.000	11,500	103,002	8.9567	4.330	4.330	4.404	4.330	4.428	23,373	4.4070	-0.56%
2020-04-16	8.850	8.600	8.850	8.510	8.950	23,000	199,072	8.6553	4.354	4.231	4.354	4.187	4.404	46,745	4.2587	-1.01%
2020-04-15	8.940	8.890	8.940	8.790	8.950	171,250	1,532,095	8.9465	4.399	4.374	4.399	4.325	4.404	348,048	4.4020	0.22%
2020-04-14	8.920	8.920	9.050	8.700	9.100	146,250	1,314,070	8.9851	4.389	4.389	4.453	4.281	4.477	297,238	4.4209	1.36%
2020-04-09	8.800	8.650	8.800	8.620	8.990	108,250	950,692	8.7824	4.330	4.256	4.330	4.241	4.423	220,007	4.3212	2.56%
2020-04-08	8.580	8.450	8.600	8.450	8.800	62,000	533,230	8.6005	4.222	4.158	4.231	4.158	4.330	126,009	4.2317	-2.50%
2020-04-07	8.800	8.660	8.800	8.660	9.000	97,750	870,587	8.9063	4.330	4.261	4.330	4.261	4.428	198,667	4.3821	0.11%
2020-04-06	8.790	8.750	8.800	8.530	8.790	76,750	670,457	8.7356	4.325	4.305	4.330	4.197	4.325	155,986	4.2982	0.46%
2020-04-03	8.750	8.620	8.760	8.740	8.750	3,750	32,750	8.7333	4.305	4.241	4.310	4.300	4.305	7,621	4.2971	0.00%
2020-04-02	8.750	8.620	8.750	8.300	8.750	245,250	2,143,175	8.7387	4.305	4.241	4.305	4.084	4.305	498,445	4.2997	0.46%
2020-04-01	8.710	7.970	8.730	8.540	8.870	36,750	320,970	8.7339	4.286	3.921	4.295	4.202	4.364	74,691	4.2973	0.69%
2020-03-31	8.650	8.530	8.650	8.300	9.980	36,750	317,980	8.6525	4.256	4.197	4.256	4.084	4.910	74,691	4.2573	-0.12%
2020-03-30	8.660	8.550	8.660	8.460	8.710	8,500	73,400	8.6353	4.261	4.207	4.261	4.163	4.286	17,275	4.2488	-2.59%
2020-03-27	8.890	8.820	8.900	8.640	8.930	504,500	4,487,265	8.8945	4.374	4.340	4.379	4.251	4.394	1,025,344	4.3764	1.02%
2020-03-26	8.800	8.650	8.880	8.600	8.940	648,250	5,710,665	8.8094	4.330	4.256	4.369	4.231	4.399	1,317,501	4.3345	-2.11%
2020-03-25	8.990	8.620	8.990	8.600	9.500	89,000	780,292	8.7673	4.423	4.241	4.423	4.231	4.674	180,883	4.3138	8.05%
2020-03-24	8.320	8.320	8.850	8.300	8.910	192,750	1,606,277	8.3335	4.094	4.094	4.354	4.084	4.384	391,744	4.1003	2.21%
2020-03-23	8.140	8.140	8.150	8.000	8.790	356,500	2,915,015	8.1768	4.005	4.005	4.010	3.936	4.325	724,549	4.0232	-8.54%
2020-03-20	8.900	8.390	8.700	8.310	9.790	34,250	312,152	9.1139	4.379	4.128	4.281	4.089	4.817	69,610	4.4843	-1.00%
2020-03-19	8.990	8.220	8.980	7.870	9.300	452,250	3,729,012	8.2455	4.423	4.044	4.418	3.872	4.576	919,151	4.0570	3.69%
2020-03-18	8.670	8.670	8.870	8.620	9.500	619,750	5,543,037	8.9440	4.266	4.266	4.364	4.241	4.674	1,259,578	4.4007	-9.97%
2020-03-17	9.630	-	9.250	9.290	10.00	6,000	56,902	9.4837	4.738	-	4.551	4.571	4.920	12,194	4.6662	3.22%
2020-03-16	9.330	9.100	9.350	9.190	9.990	444,250	4,255,132	9.5782	4.591	4.477	4.600	4.522	4.915	902,892	4.7128	-6.51%
2020-03-13	9.980	9.800	10.00	9.640	10.40	707,250	7,109,375	10.052	4.910	4.822	4.920	4.743	5.117	1,437,412	4.9460	-5.49%
2020-03-12	10.56	10.40	10.56	10.26	10.94	626,500	6,572,300	10.491	5.196	5.117	5.196	5.048	5.383	1,273,296	5.1616	-3.12%
2020-03-11	10.90	10.70	10.92	10.70	11.30	293,250	3,229,505	11.013	5.363	5.265	5.373	5.265	5.560	596,000	5.4186	-1.98%
2020-03-10	11.12	11.02	11.12	9.990	11.40	6,753,500	71,466,042	10.582	5.471	5.422	5.471	4.915	5.609	13,725,789	5.2067	7.75%
2020-03-09	10.32	10.32	10.50	10.10	11.38	976,250	10,270,240	10.520	5.078	5.078	5.166	4.970	5.599	1,984,127	5.1762	-11.79%
2020-03-06	11.70	11.60	11.70	11.40	12.10	232,250	2,694,930	11.604	5.757	5.708	5.757	5.609	5.954	472,024	5.7093	-4.10%
2020-03-05	12.20	12.14	12.20	11.70	12.44	165,000	2,004,840	12.151	6.003	5.973	6.003	5.757	6.121	335,345	5.9784	-1.13%
2020-03-04	12.34	12.08	12.38	11.94	12.52	223,750	2,710,500	12.114	6.072	5.944	6.091	5.875	6.160	454,749	5.9604	-0.32%
2020-03-03	12.38	12.38	12.40	12.10	13.00	440,000	5,552,575	12.620	6.091	6.091	6.101	5.954	6.396	894,254	6.2092	-0.96%
2020-03-02	12.50	12.50	12.52	12.20	12.76	752,250	9,421,880	12.525	6.150	6.150	6.160	6.003	6.278	1,528,870	6.1626	3.99%
2020-02-28	12.02	11.90	12.02	11.86	12.50	1,003,500	12,059,255	12.017	5.914	5.855	5.914	5.835	6.150	2,039,510	5.9128	-3.06%
2020-02-27	12.40	12.40	12.50	12.04	13.32	4,082,000	51,143,345	12.529	6.101	6.101	6.150	5.924	6.554	8,296,242	6.1646	3.68%
2020-02-26	11.96	11.86	11.96	11.72	12.22	833,250	10,072,010	12.088	5.885	5.835	5.885	5.767	6.013	1,693,494	5.9475	-1.48%
2020-02-25	12.14	12.02	12.14	11.98	12.20	563,250	6,811,070	12.092	5.973	5.914	5.973	5.895	6.003	1,144,747	5.9498	-0.65%
2020-02-24	12.22	12.20	12.22	11.92	12.28	299,000	3,630,480	12.142	6.013	6.003	6.013	5.865	6.042	607,687	5.9743	-0.49%
2020-02-21	12.28	12.20	12.28	11.86	12.68	774,750	9,465,585	12.218	6.042	6.003	6.042	5.835	6.239	1,574,599	6.0114	2.68%
2020-02-20	11.96	11.94	11.98	11.62	12.22	681,750	8,201,810	12.031	5.885	5.875	5.895	5.717	6.013	1,385,586	5.9194	-1.64%
2020-02-19	12.16	12.14	12.20	12.14	12.58	780,500	9,540,795	12.224	5.983	5.973	6.003	5.973	6.190	1,586,285	6.0146	-2.72%
2020-02-18	12.50	12.46	12.50	11.80	13.10	1,838,000	23,063,600	12.548	6.150	6.131	6.150	5.806	6.446	3,735,545	6.1741	3.48%
2020-02-17	12.08	12.00	12.08	10.16	12.72	3,784,000	45,110,425	11.921	5.944	5.904	5.944	4.999	6.259	7,690,588	5.8657	17.74%
2020-02-14	10.26	10.24	10.26	9.660	10.38	302,750	3,101,595	10.245	5.048	5.038	5.048	4.753	5.107	615,308	5.0407	1.79%
2020-02-13	10.08	10.10	10.12	9.900	10.10	118,500	1,187,742	10.023	4.960	4.970	4.979	4.871	4.970	240,839	4.9317	0.80%
2020-02-12	10.00	9.880	10.00	9.880	10.12	354,750	3,528,290	9.9458	4.920	4.861	4.920	4.861	4.979	720,993	4.8937	-0.40%
2020-02-11	10.04	10.04	10.06	9.900	10.08	84,250	838,480	9.9523	4.940	4.940	4.950	4.871	4.960	171,229	4.8968	0.80%
2020-02-10	9.960	9.740	9.960	9.600	10.00	30,500	300,735	9.8602	4.901	4.792	4.901	4.723	4.920	61,988	4.8515	0.00%
2020-02-07	9.960	9.810	9.960	9.810	10.20	159,250	1,600,677	10.051	4.901	4.827	4.901	4.827	5.019	323,659	4.9456	-0.40%
2020-02-06	10.00	9.730	10.00	9.660	10.02	225,250	2,205,387	9.7908	4.920	4.787	4.920	4.753	4.930	457,797	4.8174	-0.40%
2020-02-05	10.04	10.00	10.06	9.950	10.20	361,750	3,624,505	10.019	4.940	4.920	4.950	4.896	5.019	735,219	4.9298	-0.20%
2020-02-04	10.06	9.750	10.06	9.760	10.24	155,000	1,542,610	9.9523	4.950	4.797	4.950	4.802	5.038	315,021	4.8968	1.41%
2020-02-03	9.920	9.920	9.990	9.350	10.02	112,000	1,090,145	9.7334	4.881	4.881	4.915	4.600	4.930	227,628	4.7891	4.20%
2020-01-31	9.520	9.520	9.550	9.520	9.870	95,500	911,847	9.5481	4.684	4.684	4.699	4.684	4.856	194,094	4.6980	-0.83%
2020-01-30	9.600	9.510	9.600	9.500	10.00	281,750	2,707,497	9.6096	4.723	4.679	4.723	4.674	4.920	572,628	4.7282	-5.51%
2020-01-29	10.16	10.04	10.18	10.04	10.18	53,250	539,240	10.127	4.999	4.940	5.009	4.940	5.009	108,225	4.9826	-0.39%
2020-01-24	10.20	10.12	10.20	10.08	10.20	10,500	106,125	10.107	5.019	4.979	5.019	4.960	5.019	21,340	4.9730	1.80%
2020-01-23	10.02	9.880	10.02	9.700	10.18	506,500	5,054,670	9.9796	4.930	4.861	4.930	4.773	5.009	1,029,409	4.9103	-1.76%
2020-01-22	10.20	10.12	10.20	9.920	10.20	602,500	6,039,327	10.024	5.019	4.979	5.019	4.881	5.019	1,224,519	4.9320	2.41%
2020-01-21	9.960	10.00	10.06	9.650	10.12	974,250	9,687,815	9.9439	4.901	4.920	4.950	4.748	4.979	1,980,062	4.8927	3.21%
2020-01-20	9.650	9.650	9.680	9.500	9.890	310,000	3,031,727	9.7798	4.748	4.748	4.763	4.674	4.866	630,043	4.8119	0.31%
2020-01-17	9.620	9.550	9.620	9.500	9.730	168,000	1,616,752	9.6235	4.733	4.699	4.733	4.674	4.787	341,443	4.7351	-0.31%
2020-01-16	9.650	9.600	9.650	9.490	9.760	264,250	2,544,515	9.6292	4.748	4.723	4.748	4.669	4.802	537,061	4.7379	1.05%
2020-01-15	9.550	9.540	9.550	9.350	9.600	112,750	1,073,585	9.5218	4.699	4.694	4.699	4.600	4.723	229,153	4.6850	1.38%
2020-01-14	9.420	9.250	9.420	9.150	9.420	503,750	4,683,375	9.2970	4.635	4.551	4.635	4.502	4.635	1,023,820	4.5744	-0.53%
2020-01-13	9.470	9.360	9.470	9.210	9.470	209,250	1,945,645	9.2982	4.660	4.605	4.660	4.532	4.660	425,279	4.5750	1.94%
2020-01-10	9.290	9.280	9.290	9.200	9.440	589,750	5,483,765	9.2985	4.571	4.566	4.571	4.527	4.645	1,198,606	4.5751	-0.11%
2020-01-09	9.300	9.240	9.300	9.200	9.480	189,500	1,753,520	9.2534	4.576	4.546	4.576	4.527	4.664	385,139	4.5530	1.20%
2020-01-08	9.190	9.190	9.210	9.100	9.290	109,500	1,006,312	9.1901	4.522	4.522	4.532	4.477	4.571	222,547	4.5218	-0.54%
2020-01-07	9.240	9.240	9.250	9.160	9.400	314,250	2,901,800	9.2340	4.546	4.546	4.551	4.507	4.625	638,681	4.5434	-1.07%
2020-01-06	9.340	9.280	9.340	9.200	9.380	282,500	2,620,408	9.2758	4.596	4.566	4.596	4.527	4.615	574,152	4.5640	-1.58%
2020-01-03	9.490	9.490	9.520	9.240	9.760	412,500	3,877,232	9.3994	4.669	4.669	4.684	4.546	4.802	838,364	4.6248	-1.76%
2020-01-02	9.660	9.380	9.600	9.140	9.740	1,005,000	9,635,972	9.5880	4.753	4.615	4.723	4.497	4.792	2,042,558	4.7176	-0.41%
2019-12-31	9.700	9.680	9.710	9.600	9.700	22,250	214,372	9.6347	4.773	4.763	4.778	4.723	4.773	45,221	4.7406	0.31%
2019-12-30	9.670	9.590	9.680	9.580	9.750	134,750	1,300,326	9.6499	4.758	4.719	4.763	4.714	4.797	273,865	4.7480	-0.51%
2019-12-27	9.720	9.670	9.730	9.470	9.800	187,000	1,806,512	9.6605	4.783	4.758	4.787	4.660	4.822	380,058	4.7533	2.53%
2019-12-24	9.480	9.340	9.480	9.200	9.480	78,250	734,457	9.3860	4.664	4.596	4.664	4.527	4.664	159,035	4.6182	2.38%
2019-12-23	9.260	9.150	9.300	9.040	9.300	209,000	1,915,062	9.1630	4.556	4.502	4.576	4.448	4.576	424,771	4.5085	1.09%
2019-12-20	9.160	9.100	9.160	9.050	9.170	200,750	1,826,825	9.1000	4.507	4.477	4.507	4.453	4.512	408,004	4.4775	1.10%
2019-12-19	9.060	9.030	9.060	8.850	9.140	247,750	2,227,707	8.9918	4.458	4.443	4.458	4.354	4.497	503,526	4.4242	-0.88%
2019-12-18	9.140	8.920	9.180	8.910	9.200	25,250	227,540	9.0115	4.497	4.389	4.517	4.384	4.527	51,318	4.4339	1.33%
2019-12-17	9.020	8.960	9.040	8.940	9.220	35,500	321,930	9.0685	4.438	4.409	4.448	4.399	4.537	72,150	4.4619	-1.42%
2019-12-16	9.150	8.920	9.180	8.910	9.300	55,750	504,502	9.0494	4.502	4.389	4.517	4.384	4.576	113,306	4.4526	0.00%
2019-12-13	9.150	9.150	9.200	8.920	9.350	69,250	635,955	9.1835	4.502	4.502	4.527	4.389	4.600	140,743	4.5185	-2.45%
2019-12-12	9.380	9.240	9.400	9.050	9.560	61,000	567,682	9.3063	4.615	4.546	4.625	4.453	4.704	123,976	4.5790	-0.21%
2019-12-11	9.400	9.360	9.400	9.160	9.450	56,250	521,640	9.2736	4.625	4.605	4.625	4.507	4.650	114,322	4.5629	1.08%
2019-12-10	9.300	9.120	9.300	8.980	9.380	220,250	2,041,862	9.2707	4.576	4.487	4.576	4.418	4.615	447,635	4.5614	2.54%
2019-12-09	9.070	9.000	9.070	8.850	9.070	50,000	447,657	8.9531	4.463	4.428	4.463	4.354	4.463	101,620	4.4052	-0.22%
2019-12-06	9.090	8.850	9.090	8.800	9.220	9,500	85,227	8.9713	4.473	4.354	4.473	4.330	4.537	19,308	4.4141	1.11%
2019-12-05	8.990	8.990	9.200	8.900	9.180	82,750	745,335	9.0071	4.423	4.423	4.527	4.379	4.517	168,181	4.4317	0.11%
2019-12-04	8.980	8.910	8.990	8.920	9.100	17,000	152,772	8.9866	4.418	4.384	4.423	4.389	4.477	34,551	4.4217	1.01%
2019-12-03	8.890	8.750	8.890	8.640	8.900	40,750	359,560	8.8236	4.374	4.305	4.374	4.251	4.379	82,820	4.3415	3.25%
2019-12-02	8.610	8.350	8.610	-	-	0	0	-	4.236	4.108	4.236	-	-	0	-	0.00%
2019-11-29	8.610	8.550	8.620	8.450	8.610	31,000	264,722	8.5394	4.236	4.207	4.241	4.158	4.236	63,004	4.2017	-0.12%
2019-11-28	8.620	8.560	8.620	8.530	8.680	78,750	679,117	8.6237	4.241	4.212	4.241	4.197	4.271	160,051	4.2431	-0.23%
2019-11-27	8.640	8.480	8.640	8.440	8.640	34,500	293,887	8.5185	4.251	4.172	4.251	4.153	4.251	70,118	4.1913	-0.23%
2019-11-26	8.660	8.400	8.660	8.470	8.750	34,500	294,615	8.5396	4.261	4.133	4.261	4.167	4.305	70,118	4.2017	1.88%
2019-11-25	8.500	8.360	8.500	8.360	8.530	4,500	38,212	8.4916	4.182	4.113	4.182	4.113	4.197	9,146	4.1781	-3.41%
2019-11-22	8.800	8.500	8.800	8.070	8.870	229,750	1,919,920	8.3566	4.330	4.182	4.330	3.971	4.364	466,943	4.1117	3.53%
2019-11-21	8.500	8.390	8.500	8.290	8.890	309,750	2,636,792	8.5126	4.182	4.128	4.182	4.079	4.374	629,535	4.1885	0.12%
2019-11-20	8.490	8.350	8.500	8.060	8.980	171,750	1,448,032	8.4310	4.177	4.108	4.182	3.966	4.418	349,064	4.1483	0.24%
2019-11-19	8.470	8.400	8.450	8.400	8.610	66,750	565,602	8.4734	4.167	4.133	4.158	4.133	4.236	135,662	4.1692	-0.12%
2019-11-18	8.480	8.420	8.480	8.300	8.710	227,750	1,924,100	8.4483	4.172	4.143	4.172	4.084	4.286	462,878	4.1568	-4.18%
2019-11-15	8.850	8.620	8.830	8.710	8.900	26,500	232,865	8.7874	4.354	4.241	4.345	4.286	4.379	53,859	4.3236	-1.56%
2019-11-14	8.990	8.800	9.000	8.800	9.000	19,500	172,295	8.8356	4.423	4.330	4.428	4.330	4.428	39,632	4.3474	-0.33%
2019-11-13	9.020	8.860	9.020	8.700	9.100	42,500	377,962	8.8932	4.438	4.359	4.438	4.281	4.477	86,377	4.3757	0.33%
2019-11-12	8.990	8.860	9.000	8.990	8.990	2,500	22,475	8.9900	4.423	4.359	4.428	4.423	4.423	5,081	4.4233	-0.11%
2019-11-11	9.000	8.800	9.000	8.800	9.000	16,500	145,802	8.8365	4.428	4.330	4.428	4.330	4.428	33,535	4.3478	1.93%
2019-11-08	8.830	8.810	8.880	8.810	9.600	102,500	915,862	8.9352	4.345	4.335	4.369	4.335	4.723	208,321	4.3964	-5.86%
2019-11-07	9.380	9.280	9.380	9.220	9.770	75,500	712,747	9.4404	4.615	4.566	4.615	4.537	4.807	153,446	4.6449	-1.26%
2019-11-06	9.500	9.400	9.500	9.400	9.780	52,500	498,765	9.5003	4.674	4.625	4.674	4.625	4.812	106,701	4.6744	1.06%
2019-11-05	9.400	9.390	9.400	9.160	9.400	28,750	263,867	9.1780	4.625	4.620	4.625	4.507	4.625	58,431	4.5158	4.44%
2019-11-04	9.000	8.950	9.000	8.850	9.190	63,250	571,605	9.0372	4.428	4.404	4.428	4.354	4.522	128,549	4.4466	2.16%
2019-11-01	8.810	8.750	8.820	8.670	8.950	96,000	842,212	8.7730	4.335	4.305	4.340	4.266	4.404	195,110	4.3166	0.23%
2019-10-31	8.790	8.790	8.810	8.720	8.860	63,250	557,620	8.8161	4.325	4.325	4.335	4.291	4.359	128,549	4.3378	-0.57%
2019-10-30	8.840	8.830	8.910	8.800	8.920	78,000	689,347	8.8378	4.350	4.345	4.384	4.330	4.389	158,527	4.3485	-0.79%
2019-10-29	8.910	8.910	8.930	8.740	9.100	283,000	2,525,820	8.9252	4.384	4.384	4.394	4.300	4.477	575,168	4.3914	-2.94%
2019-10-28	9.180	9.020	9.180	9.000	9.360	101,250	921,150	9.0978	4.517	4.438	4.517	4.428	4.605	205,780	4.4764	-2.24%
2019-10-25	9.390	9.260	9.390	8.900	9.390	162,250	1,492,558	9.1991	4.620	4.556	4.620	4.379	4.620	329,756	4.5262	-1.16%
2019-10-24	9.500	9.080	9.400	8.880	9.860	263,000	2,511,552	9.5496	4.674	4.468	4.625	4.369	4.851	534,520	4.6987	0.11%
2019-10-23	9.490	9.000	9.490	8.600	9.650	193,000	1,759,235	9.1152	4.669	4.428	4.669	4.231	4.748	392,253	4.4850	3.26%
2019-10-22	9.190	9.070	9.190	8.800	10.00	714,250	6,712,670	9.3982	4.522	4.463	4.522	4.330	4.920	1,451,639	4.6242	-4.17%
2019-10-21	9.590	9.580	9.700	9.590	9.990	170,000	1,651,760	9.7162	4.719	4.714	4.773	4.719	4.915	345,507	4.7807	-3.13%
2019-10-18	9.900	9.760	9.910	9.810	9.910	64,250	632,892	9.8505	4.871	4.802	4.876	4.827	4.876	130,581	4.8467	-0.90%
2019-10-17	9.990	9.980	10.00	9.730	10.40	179,500	1,804,570	10.053	4.915	4.910	4.920	4.787	5.117	364,815	4.9465	0.10%
2019-10-16	9.980	9.930	10.02	9.980	10.02	19,750	197,642	10.007	4.910	4.886	4.930	4.910	4.930	40,140	4.9238	-3.85%
2019-10-15	10.38	9.900	10.38	9.490	10.46	42,750	430,505	10.070	5.107	4.871	5.107	4.669	5.147	86,885	4.9549	0.97%
2019-10-14	10.28	10.12	10.38	10.08	10.50	68,750	709,155	10.315	5.058	4.979	5.107	4.960	5.166	139,727	5.0753	2.19%
2019-10-11	10.06	10.04	10.06	9.580	10.08	203,000	1,964,197	9.6758	4.950	4.940	4.950	4.714	4.960	412,576	4.7608	3.39%
2019-10-10	9.730	9.690	9.830	9.670	10.00	412,750	4,032,452	9.7697	4.787	4.768	4.837	4.758	4.920	838,872	4.8070	-2.70%
2019-10-09	10.00	10.00	10.10	9.980	10.20	85,250	855,550	10.036	4.920	4.920	4.970	4.910	5.019	173,262	4.9379	-3.47%
2019-10-08	10.36	10.30	10.56	10.30	10.90	45,750	477,815	10.444	5.097	5.068	5.196	5.068	5.363	92,982	5.1388	-4.78%
2019-10-04	10.88	10.44	10.88	10.40	10.88	101,000	1,098,100	10.872	5.353	5.137	5.353	5.117	5.353	205,272	5.3495	0.00%
2019-10-03	10.88	10.56	10.88	10.50	11.02	226,500	2,489,770	10.992	5.353	5.196	5.353	5.166	5.422	460,338	5.4086	2.64%
2019-10-02	10.60	10.50	10.60	10.40	10.80	16,750	177,990	10.626	5.216	5.166	5.216	5.117	5.314	34,043	5.2284	-3.28%
2019-09-30	10.96	10.12	10.96	9.800	11.00	620,500	6,637,222	10.697	5.393	4.979	5.393	4.822	5.412	1,261,102	5.2630	9.60%
2019-09-27	10.00	9.910	10.00	9.890	10.38	87,750	877,582	10.001	4.920	4.876	4.920	4.866	5.107	178,343	4.9208	-3.66%
2019-09-26	10.38	10.26	10.38	10.20	10.40	93,250	964,895	10.347	5.107	5.048	5.107	5.019	5.117	189,521	5.0912	-1.89%
2019-09-25	10.58	10.36	10.58	10.44	10.68	56,000	591,260	10.558	5.206	5.097	5.206	5.137	5.255	113,814	5.1950	1.34%
2019-09-24	10.44	10.42	10.46	10.44	10.98	301,250	3,198,040	10.616	5.137	5.127	5.147	5.137	5.402	612,259	5.2233	-4.22%
2019-09-23	10.90	10.82	10.90	10.80	11.02	231,500	2,523,645	10.901	5.363	5.324	5.363	5.314	5.422	470,500	5.3638	-0.37%
2019-09-20	10.94	10.80	10.92	10.46	10.98	292,500	3,130,560	10.703	5.383	5.314	5.373	5.147	5.402	594,476	5.2661	2.43%
2019-09-19	10.68	10.34	10.68	10.24	10.80	83,000	871,920	10.505	5.255	5.088	5.255	5.038	5.314	168,689	5.1688	-0.93%
2019-09-18	10.78	10.40	10.80	10.06	10.80	181,750	1,911,820	10.519	5.304	5.117	5.314	4.950	5.314	369,388	5.1756	4.66%
2019-09-17	10.30	10.24	10.62	10.00	10.82	335,750	3,492,705	10.403	5.068	5.038	5.225	4.920	5.324	682,377	5.1184	-3.92%
2019-09-16	10.72	10.30	10.72	10.14	10.78	62,500	656,910	10.511	5.275	5.068	5.275	4.989	5.304	127,025	5.1715	1.71%
2019-09-13	10.54	10.50	10.54	10.28	10.68	298,000	3,139,725	10.536	5.186	5.166	5.186	5.058	5.255	605,654	5.1840	3.94%
2019-09-12	10.14	10.12	10.14	9.510	10.16	336,750	3,289,592	9.7686	4.989	4.979	4.989	4.679	4.999	684,409	4.8065	4.54%
2019-09-11	9.700	9.620	9.700	9.620	9.890	737,250	7,143,427	9.6893	4.773	4.733	4.773	4.733	4.866	1,498,384	4.7674	-2.02%
2019-09-10	9.900	9.880	9.900	9.810	9.920	113,500	1,123,340	9.8973	4.871	4.861	4.871	4.827	4.881	230,677	4.8698	-0.50%
2019-09-09	9.950	9.940	9.990	9.850	10.12	822,750	8,214,705	9.9844	4.896	4.891	4.915	4.846	4.979	1,672,154	4.9126	-1.49%
2019-09-06	10.10	10.10	10.16	10.00	10.16	125,750	1,263,955	10.051	4.970	4.970	4.999	4.920	4.999	255,574	4.9456	0.20%
2019-09-05	10.08	10.02	10.08	10.00	10.30	273,250	2,745,360	10.047	4.960	4.930	4.960	4.920	5.068	555,352	4.9435	-0.20%
2019-09-04	10.10	10.10	10.12	9.680	10.26	101,000	1,014,437	10.044	4.970	4.970	4.979	4.763	5.048	205,272	4.9419	-0.39%
2019-09-03	10.14	10.10	10.14	10.08	10.80	154,750	1,604,070	10.366	4.989	4.970	4.989	4.960	5.314	314,513	5.1002	-4.16%
2019-09-02	10.58	10.50	10.58	10.38	10.68	72,750	766,275	10.533	5.206	5.166	5.206	5.107	5.255	147,857	5.1825	1.93%
2019-08-30	10.38	10.34	10.38	10.22	10.54	221,500	2,312,795	10.442	5.107	5.088	5.107	5.029	5.186	450,176	5.1375	0.39%
2019-08-29	10.34	10.24	10.40	10.34	10.72	157,250	1,675,865	10.657	5.088	5.038	5.117	5.088	5.275	319,594	5.2437	-1.15%
2019-08-28	10.46	10.46	10.68	9.990	11.34	1,376,500	14,324,162	10.406	5.147	5.147	5.255	4.915	5.580	2,797,594	5.1202	-4.56%
2019-08-27	10.96	10.90	10.96	10.72	11.70	340,000	3,748,880	11.026	5.393	5.363	5.393	5.275	5.757	691,015	5.4252	-4.86%
2019-08-26	11.52	11.40	11.72	10.50	11.78	272,000	3,043,950	11.191	5.668	5.609	5.767	5.166	5.796	552,812	5.5063	3.23%
2019-08-23	11.16	11.10	11.16	11.00	11.30	171,500	1,908,415	11.128	5.491	5.462	5.491	5.412	5.560	348,556	5.4752	-0.89%
2019-08-22	11.26	11.16	11.40	11.12	11.50	155,500	1,757,765	11.304	5.540	5.491	5.609	5.471	5.658	316,038	5.5619	-2.09%
2019-08-21	11.50	11.40	11.50	11.16	11.56	287,000	3,270,575	11.396	5.658	5.609	5.658	5.491	5.688	583,298	5.6070	-0.86%
2019-08-20	11.60	11.54	11.60	11.02	12.16	359,500	4,188,355	11.651	5.708	5.678	5.708	5.422	5.983	730,647	5.7324	1.22%
2019-08-19	11.46	11.42	11.46	11.16	11.84	348,500	4,017,935	11.529	5.639	5.619	5.639	5.491	5.826	708,290	5.6727	0.35%
2019-08-16	11.42	11.22	11.44	11.20	11.44	114,750	1,296,810	11.301	5.619	5.521	5.629	5.511	5.629	233,217	5.5605	-0.35%
2019-08-15	11.46	11.30	11.46	11.00	11.52	72,250	810,880	11.223	5.639	5.560	5.639	5.412	5.668	146,841	5.5222	0.88%
2019-08-14	11.36	11.30	11.36	11.00	11.60	295,250	3,321,445	11.250	5.589	5.560	5.589	5.412	5.708	600,065	5.5351	-0.35%
2019-08-13	11.40	11.40	11.48	10.82	11.60	261,500	2,957,190	11.309	5.609	5.609	5.649	5.324	5.708	531,472	5.5642	-3.55%
2019-08-12	11.82	11.82	11.86	11.82	12.26	167,750	2,011,290	11.990	5.816	5.816	5.835	5.816	6.032	340,934	5.8993	-0.34%
2019-08-09	11.86	11.82	11.98	11.74	12.34	266,250	3,197,350	12.009	5.835	5.816	5.895	5.776	6.072	541,126	5.9087	-1.98%
2019-08-08	12.10	12.02	12.14	11.84	12.38	222,000	2,679,780	12.071	5.954	5.914	5.973	5.826	6.091	451,192	5.9393	2.89%
2019-08-07	11.76	11.72	11.76	11.52	12.10	148,750	1,752,470	11.781	5.786	5.767	5.786	5.668	5.954	302,319	5.7968	-0.17%
2019-08-06	11.78	11.74	11.88	10.52	12.00	1,181,000	13,185,410	11.165	5.796	5.776	5.845	5.176	5.904	2,400,260	5.4933	2.43%
2019-08-05	11.50	11.44	11.50	11.20	11.90	786,500	9,002,275	11.446	5.658	5.629	5.658	5.511	5.855	1,598,480	5.6318	-4.17%
2019-08-02	12.00	12.00	12.10	11.72	12.20	1,802,000	21,495,740	11.929	5.904	5.904	5.954	5.767	6.003	3,662,378	5.8693	-3.07%
2019-08-01	12.38	12.40	12.46	12.30	12.68	571,750	7,118,255	12.450	6.091	6.101	6.131	6.052	6.239	1,162,023	6.1257	-0.96%
2019-07-31	12.50	12.48	12.50	12.38	12.80	474,500	5,975,350	12.593	6.150	6.141	6.150	6.091	6.298	964,372	6.1961	0.00%
2019-07-30	12.50	12.48	12.50	11.96	12.76	1,461,750	17,898,230	12.244	6.150	6.141	6.150	5.885	6.278	2,970,855	6.0246	2.97%
2019-07-29	12.14	12.08	12.14	11.50	12.30	714,000	8,515,095	11.926	5.973	5.944	5.973	5.658	6.052	1,451,131	5.8679	0.66%
2019-07-26	12.06	12.06	12.08	12.04	12.38	1,097,250	13,359,390	12.175	5.934	5.934	5.944	5.924	6.091	2,230,047	5.9906	-3.52%
2019-07-25	12.50	12.48	12.52	11.78	12.64	2,654,750	32,415,605	12.210	6.150	6.141	6.160	5.796	6.219	5,395,504	6.0079	2.63%
2019-07-24	12.18	12.08	12.20	11.40	12.86	4,876,250	59,432,217	12.188	5.993	5.944	6.003	5.609	6.328	9,910,473	5.9969	5.36%
2019-07-23	11.56	11.46	11.54	10.58	11.60	5,277,250	58,723,200	11.128	5.688	5.639	5.678	5.206	5.708	10,725,464	5.4751	9.26%
2019-07-22	10.58	10.58	10.60	10.26	10.64	1,299,000	13,624,245	10.488	5.206	5.206	5.216	5.048	5.235	2,640,083	5.1605	0.38%
2019-07-19	10.54	10.54	10.58	10.28	10.64	1,908,250	19,953,140	10.456	5.186	5.186	5.206	5.058	5.235	3,878,320	5.1448	2.13%
2019-07-18	10.32	10.32	10.36	10.20	10.50	1,988,250	20,599,045	10.360	5.078	5.078	5.097	5.019	5.166	4,040,912	5.0976	-1.15%
2019-07-17	10.44	10.42	10.44	9.550	10.50	3,125,750	31,936,752	10.217	5.137	5.127	5.137	4.699	5.166	6,352,763	5.0272	9.09%
2019-07-16	9.570	9.570	9.580	9.500	9.650	759,500	7,269,295	9.5712	4.709	4.709	4.714	4.674	4.748	1,543,605	4.7093	0.21%
2019-07-15	9.550	9.510	9.550	9.510	9.760	1,140,000	10,904,800	9.5656	4.699	4.679	4.699	4.679	4.802	2,316,932	4.7066	-2.15%
2019-07-12	9.760	9.810	9.820	9.460	9.820	3,290,000	31,585,242	9.6004	4.802	4.827	4.832	4.655	4.832	6,686,584	4.7237	0.72%
2019-07-11	9.690	9.660	9.670	9.400	9.910	3,026,250	29,578,750	9.7741	4.768	4.753	4.758	4.625	4.876	6,150,540	4.8091	-1.12%
2019-07-10	9.800	9.800	9.890	9.170	10.78	28,647,500	286,539,540	10.002	4.822	4.822	4.866	4.512	5.304	58,223,076	4.9214