Prices and Webb-site Total Returns

Harvest CSI 300 ESG Leaders Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03108	2021-03-10			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
2026-02-04	10.54	-	-	10.50	10.54	72,000	757,680	10.523	10.54	-	-	10.50	10.54	72,000	10.523	1.35%
2026-02-03	10.40	-	-	10.29	10.39	168,000	1,737,540	10.343	10.40	-	-	10.29	10.39	168,000	10.343	0.10%
2026-02-02	10.39	-	-	10.39	10.63	198,000	2,079,160	10.501	10.39	-	-	10.39	10.63	198,000	10.501	-2.07%
2026-01-30	10.61	-	-	10.59	10.64	75,000	796,000	10.613	10.61	-	-	10.59	10.64	75,000	10.613	-1.49%
2026-01-29	10.77	-	-	10.69	10.77	50,000	536,500	10.730	10.77	-	-	10.69	10.77	50,000	10.730	1.51%
2026-01-28	10.61	-	-	10.61	10.61	25,000	265,250	10.610	10.61	-	-	10.61	10.61	25,000	10.610	0.28%
2026-01-27	10.58	-	-	10.60	10.61	50,000	530,250	10.605	10.58	-	-	10.60	10.61	50,000	10.605	-0.38%
2026-01-26	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2026-01-23	10.62	-	-	10.65	10.65	25,100	267,315	10.650	10.62	-	-	10.65	10.65	25,100	10.650	-0.19%
2026-01-22	10.64	-	-	10.68	10.68	25,000	267,000	10.680	10.64	-	-	10.68	10.68	25,000	10.680	0.19%
2026-01-21	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2026-01-20	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.19%
2026-01-19	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.00%
2026-01-16	10.64	-	-	10.67	10.67	25,000	266,750	10.670	10.64	-	-	10.67	10.67	25,000	10.670	-0.19%
2026-01-15	10.66	-	-	10.66	10.66	25,000	266,500	10.660	10.66	-	-	10.66	10.66	25,000	10.660	-0.09%
2026-01-14	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-0.28%
2026-01-13	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2026-01-09	10.70	-	-	10.70	10.71	74,300	795,510	10.707	10.70	-	-	10.70	10.71	74,300	10.707	0.56%
2026-01-08	10.64	-	-	10.64	10.64	25,000	266,000	10.640	10.64	-	-	10.64	10.64	25,000	10.640	-0.65%
2026-01-07	10.71	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	-0.28%
2026-01-06	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	1.32%
2026-01-05	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.44%
2025-12-31	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-0.38%
2025-12-30	10.49	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.87%
2025-12-29	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.10%
2025-12-24	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2025-12-23	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.78%
2025-12-22	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.29%
2025-12-19	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.19%
2025-12-18	10.26	-	10.28	-	-	0	0	-	10.26	-	10.28	-	-	0	-	-0.19%
2025-12-17	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	1.48%
2025-12-16	10.13	-	-	10.13	10.21	50,000	508,500	10.170	10.13	-	-	10.13	10.21	50,000	10.170	-1.55%
2025-12-15	10.29	-	-	10.33	10.33	25,000	258,250	10.330	10.29	-	-	10.33	10.33	25,000	10.330	-0.19%
2025-12-12	10.31	-	-	10.24	10.27	50,000	512,750	10.255	10.31	-	-	10.24	10.27	50,000	10.255	0.88%
2025-12-11	10.22	-	-	10.22	10.25	125,000	1,280,500	10.244	10.22	-	-	10.22	10.25	125,000	10.244	-0.39%
2025-12-10	10.26	-	-	10.26	10.26	25,000	256,500	10.260	10.26	-	-	10.26	10.26	25,000	10.260	-0.39%
2025-12-09	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	-0.19%
2025-12-08	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.58%
2025-12-05	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.79%
2025-12-04	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.20%
2025-12-03	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-0.59%
2025-12-02	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2025-12-01	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	1.29%
2025-11-28	10.09	-	-	10.05	10.05	25,000	251,250	10.050	10.09	-	-	10.05	10.05	25,000	10.050	0.00%
2025-11-27	10.09	-	-	10.17	10.17	25,000	254,250	10.170	10.09	-	-	10.17	10.17	25,000	10.170	0.50%
2025-11-26	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.30%
2025-11-25	10.01	-	-	10.01	10.01	200	2,002	10.010	10.01	-	-	10.01	10.01	200	10.010	1.68%
2025-11-24	9.845	-	-	9.845	9.845	10,000	98,450	9.8450	9.845	-	-	9.845	9.845	10,000	9.8450	0.05%
2025-11-21	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	-2.96%
2025-11-20	10.14	-	-	10.17	10.21	75,000	764,000	10.187	10.14	-	-	10.17	10.21	75,000	10.187	-0.20%
2025-11-19	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.30%
2025-11-18	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	-0.69%
2025-11-17	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	-0.78%
2025-11-14	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-1.25%
2025-11-13	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	1.46%
2025-11-12	10.26	-	-	10.25	10.25	100	1,025	10.250	10.26	-	-	10.25	10.25	100	10.250	-0.68%
2025-11-11	10.33	-	-	10.34	10.34	100	1,034	10.340	10.33	-	-	10.34	10.34	100	10.340	-0.48%
2025-11-10	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2025-11-07	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2025-11-06	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	1.57%
2025-11-05	10.22	-	-	10.22	10.22	500	5,110	10.220	10.22	-	-	10.22	10.22	500	10.220	0.00%
2025-11-04	10.22	-	10.30	-	-	0	0	-	10.22	-	10.30	-	-	0	-	-0.58%
2025-11-03	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2025-10-31	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-1.25%
2025-10-30	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.10%
2025-10-28	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2025-10-27	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	1.36%
2025-10-24	10.26	10.21	10.31	-	-	0	0	-	10.26	10.21	10.31	-	-	0	-	1.48%
2025-10-23	10.11	-	-	10.11	10.11	200	2,022	10.110	10.11	-	-	10.11	10.11	200	10.110	0.00%
2025-10-22	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2025-10-21	10.11	9.940	-	-	-	0	0	-	10.11	9.940	-	-	-	0	-	1.71%
2025-10-20	9.940	9.900	-	-	-	0	0	-	9.940	9.900	-	-	-	0	-	0.45%
2025-10-17	9.895	-	-	-	-	40	397	9.9250	9.895	-	-	-	-	40	9.9250	-2.42%
2025-10-16	10.14	10.00	-	-	-	0	0	-	10.14	10.00	-	-	-	0	-	0.60%
2025-10-15	10.08	9.850	-	-	-	0	0	-	10.08	9.850	-	-	-	0	-	1.82%
2025-10-14	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	-2.08%
2025-10-13	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-1.08%
2025-10-10	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-2.20%
2025-10-09	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	2.05%
2025-10-08	10.24	-	-	10.21	10.24	83,000	848,430	10.222	10.24	-	-	10.21	10.24	83,000	10.222	-0.58%
2025-10-06	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	-0.58%
2025-10-03	10.36	-	-	10.36	10.36	25,000	259,000	10.360	10.36	-	-	10.36	10.36	25,000	10.360	-0.38%
2025-10-02	10.40	-	-	10.40	10.40	1,300	13,520	10.400	10.40	-	-	10.40	10.40	1,300	10.400	1.07%
2025-09-30	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.68%
2025-09-29	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	2.00%
2025-09-26	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-0.99%
2025-09-25	10.12	-	-	10.08	10.08	100	1,008	10.080	10.12	-	-	10.08	10.08	100	10.080	1.10%
2025-09-24	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.96%
2025-09-23	9.915	-	-	9.900	9.900	100	990	9.9000	9.915	-	-	9.900	9.900	100	9.9000	-0.10%
2025-09-22	9.925	-	-	-	-	0	0	-	9.925	-	-	-	-	0	-	-0.30%
2025-09-19	9.955	-	-	-	-	0	0	-	9.955	-	-	-	-	0	-	0.00%
2025-09-18	9.955	-	-	10.07	10.07	25,000	251,750	10.070	9.955	-	-	10.07	10.07	25,000	10.070	-1.14%
2025-09-17	10.07	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	1.41%
2025-09-16	9.930	-	-	-	-	0	0	-	9.930	-	-	-	-	0	-	0.00%
2025-09-15	9.930	-	-	-	-	0	0	-	9.930	-	-	-	-	0	-	0.15%
2025-09-12	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	0.00%
2025-09-11	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	1.28%
2025-09-10	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.00%
2025-09-09	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.00%
2025-09-08	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.56%
2025-09-05	9.735	-	-	-	-	0	0	-	9.735	-	-	-	-	0	-	1.83%
2025-09-04	9.560	-	-	9.590	9.770	25,100	240,727	9.5907	9.560	-	-	9.590	9.770	25,100	9.5907	-2.60%
2025-09-03	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	0.00%
2025-09-02	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	0.00%
2025-09-01	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	1.39%
2025-08-29	9.680	-	-	9.680	9.680	300	2,904	9.6800	9.680	-	-	9.680	9.680	300	9.6800	1.84%
2025-08-28	9.505	-	9.700	-	-	0	0	-	9.505	-	9.700	-	-	0	-	0.53%
2025-08-27	9.455	-	9.880	9.585	9.585	25,077	240,341	9.5841	9.455	-	9.880	9.585	9.585	25,077	9.5841	-1.51%
2025-08-26	9.600	-	-	9.600	9.600	300	2,880	9.6000	9.600	-	-	9.600	9.600	300	9.6000	-0.26%
2025-08-25	9.625	-	-	-	-	0	0	-	9.625	-	-	-	-	0	-	2.01%
2025-08-22	9.435	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	1.94%
2025-08-21	9.255	-	-	9.230	9.230	15,000	138,450	9.2300	9.255	-	-	9.230	9.230	15,000	9.2300	0.60%
2025-08-20	9.200	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.71%
2025-08-19	9.135	-	-	9.155	9.155	25,000	228,875	9.1550	9.135	-	-	9.155	9.155	25,000	9.1550	-0.27%
2025-08-18	9.160	-	-	9.170	9.170	400	3,668	9.1700	9.160	-	-	9.170	9.170	400	9.1700	1.38%
2025-08-15	9.035	-	-	-	-	0	0	-	9.035	-	-	-	-	0	-	0.44%
2025-08-14	8.995	-	-	-	-	0	0	-	8.995	-	-	-	-	0	-	0.00%
2025-08-13	8.995	-	-	-	-	0	0	-	8.995	-	-	-	-	0	-	1.12%
2025-08-12	8.895	-	-	-	-	0	0	-	8.895	-	-	-	-	0	-	0.17%
2025-08-11	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	0.17%
2025-08-08	8.865	-	-	-	-	0	0	-	8.865	-	-	-	-	0	-	0.00%
2025-08-07	8.865	-	-	-	-	0	0	-	8.865	-	-	-	-	0	-	0.11%
2025-08-06	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	0.17%
2025-08-05	8.840	-	-	-	-	0	0	-	8.840	-	-	-	-	0	-	0.57%
2025-08-04	8.790	-	-	8.730	8.730	200	1,746	8.7300	8.790	-	-	8.730	8.730	200	8.7300	0.11%
2025-08-01	8.780	8.170	-	-	-	0	0	-	8.780	8.170	-	-	-	0	-	-1.01%
2025-07-31	8.870	8.170	-	8.965	8.965	25,000	224,125	8.9650	8.870	8.170	-	8.965	8.965	25,000	8.9650	-1.61%
2025-07-30	9.015	8.170	-	-	-	0	0	-	9.015	8.170	-	-	-	0	-	0.00%
2025-07-29	9.015	8.170	-	-	-	90	803	8.9222	9.015	8.170	-	-	-	90	8.9222	0.17%
2025-07-28	9.000	8.170	-	9.000	9.000	400	3,600	9.0000	9.000	8.170	-	9.000	9.000	400	9.0000	-0.33%
2025-07-25	9.030	8.170	-	-	-	0	0	-	9.030	8.170	-	-	-	0	-	-0.11%
2025-07-24	9.040	9.025	-	-	-	0	0	-	9.040	9.025	-	-	-	0	-	0.67%
2025-07-23	8.980	8.170	-	-	-	0	0	-	8.980	8.170	-	-	-	0	-	0.34%
2025-07-22	8.950	8.170	-	-	-	0	0	-	8.950	8.170	-	-	-	0	-	0.96%
2025-07-21	8.865	8.170	-	-	-	85	748	8.8000	8.865	8.170	-	-	-	85	8.8000	1.03%
2025-07-18	8.775	8.170	-	-	-	0	0	-	8.775	8.170	-	-	-	0	-	0.80%
2025-07-17	8.705	8.170	-	-	-	0	0	-	8.705	8.170	-	-	-	0	-	0.00%
2025-07-16	8.705	8.170	-	-	-	0	0	-	8.705	8.170	-	-	-	0	-	0.00%
2025-07-15	8.705	8.170	-	-	-	0	0	-	8.705	8.170	-	-	-	0	-	0.00%
2025-07-14	8.705	8.700	8.770	-	-	0	0	-	8.705	8.700	8.770	-	-	0	-	0.00%
2025-07-11	8.705	8.170	-	-	-	0	0	-	8.705	8.170	-	-	-	0	-	0.17%
2025-07-10	8.690	8.170	-	-	-	0	0	-	8.690	8.170	-	-	-	0	-	0.35%
2025-07-09	8.660	8.170	-	-	-	0	0	-	8.660	8.170	-	-	-	0	-	0.00%
2025-07-08	8.660	8.170	-	-	-	0	0	-	8.660	8.170	-	-	-	0	-	0.46%
2025-07-07	8.620	8.170	-	-	-	0	0	-	8.620	8.170	-	-	-	0	-	-0.06%
2025-07-04	8.625	8.170	-	-	-	0	0	-	8.625	8.170	-	-	-	0	-	0.70%
2025-07-03	8.565	8.170	-	-	-	0	0	-	8.565	8.170	-	-	-	0	-	0.71%
2025-07-02	8.505	8.170	-	-	-	0	0	-	8.505	8.170	-	-	-	0	-	0.00%
2025-06-30	8.505	8.170	-	-	-	0	0	-	8.505	8.170	-	-	-	0	-	0.00%
2025-06-27	8.505	8.170	-	-	-	0	0	-	8.505	8.170	-	-	-	0	-	-0.06%
2025-06-26	8.510	8.170	-	-	-	0	0	-	8.510	8.170	-	-	-	0	-	0.00%
2025-06-25	8.510	8.170	-	-	-	0	0	-	8.510	8.170	-	-	-	0	-	0.89%
2025-06-24	8.435	8.170	-	8.375	8.475	45,000	378,875	8.4194	8.435	8.170	-	8.375	8.475	45,000	8.4194	1.26%
2025-06-23	8.330	8.170	-	-	-	0	0	-	8.330	8.170	-	-	-	0	-	0.00%
2025-06-20	8.330	8.175	-	8.175	8.450	55,000	457,875	8.3250	8.330	8.175	-	8.175	8.450	55,000	8.3250	0.97%
2025-06-19	8.250	8.170	-	-	-	0	0	-	8.250	8.170	-	-	-	0	-	-0.24%
2025-06-18	8.270	8.170	-	-	-	0	0	-	8.270	8.170	-	-	-	0	-	0.00%
2025-06-17	8.270	8.170	-	-	-	0	0	-	8.270	8.170	-	-	-	0	-	0.00%
2025-06-16	8.270	8.170	-	-	-	0	0	-	8.270	8.170	-	-	-	0	-	0.06%
2025-06-13	8.265	8.170	-	8.255	8.255	4,900	40,449	8.2549	8.265	8.170	-	8.255	8.255	4,900	8.2549	-0.60%
2025-06-12	8.315	8.170	-	-	-	0	0	-	8.315	8.170	-	-	-	0	-	0.00%
2025-06-11	8.315	8.170	-	-	-	0	0	-	8.315	8.170	-	-	-	0	-	0.36%
2025-06-10	8.285	8.170	-	-	-	0	0	-	8.285	8.170	-	-	-	0	-	0.00%
2025-06-09	8.285	8.170	-	8.275	8.275	100	827	8.2700	8.285	8.170	-	8.275	8.275	100	8.2700	0.00%
2025-06-06	8.285	-	-	-	-	0	0	-	8.285	-	-	-	-	0	-	0.18%
2025-06-05	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	0.18%
2025-06-04	8.255	-	-	-	-	0	0	-	8.255	-	-	-	-	0	-	0.24%
2025-06-03	8.235	-	-	8.215	8.215	25,000	205,375	8.2150	8.235	-	-	8.215	8.215	25,000	8.2150	0.86%
2025-06-02	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	-0.67%
2025-05-30	8.220	-	-	8.230	8.230	25,000	205,750	8.2300	8.220	-	-	8.230	8.230	25,000	8.2300	-0.72%
2025-05-29	8.280	-	-	-	-	0	0	-	8.280	-	-	-	-	0	-	0.00%
2025-05-28	8.280	-	-	-	-	0	0	-	8.280	-	-	-	-	0	-	-0.06%
2025-05-27	8.285	-	-	-	-	0	0	-	8.285	-	-	-	-	0	-	-0.54%
2025-05-26	8.330	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	-0.72%
2025-05-23	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	-0.18%
2025-05-22	8.405	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	0.00%
2025-05-21	8.405	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	0.00%
2025-05-20	8.405	-	-	8.320	8.410	56,000	468,440	8.3650	8.405	-	-	8.320	8.410	56,000	8.3650	1.08%
2025-05-19	8.315	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	-0.54%
2025-05-16	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	-0.24%
2025-05-15	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	-0.18%
2025-05-14	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	1.33%
2025-05-13	8.285	-	-	8.285	8.285	21,900	181,441	8.2850	8.285	-	-	8.285	8.285	21,900	8.2850	-1.13%
2025-05-12	8.380	-	-	8.315	8.370	56,000	467,180	8.3425	8.380	-	-	8.315	8.370	56,000	8.3425	3.52%
2025-05-09	8.095	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	0.00%
2025-05-08	8.095	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	0.43%
2025-05-07	8.060	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	0.50%
2025-05-06	8.020	7.900	-	-	-	0	0	-	8.020	7.900	-	-	-	0	-	0.56%
2025-05-02	7.975	-	-	7.905	8.155	532,000	4,233,040	7.9568	7.975	-	-	7.905	8.155	532,000	7.9568	1.08%
2025-04-30	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.00%
2025-04-29	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.13%
2025-04-28	7.880	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	0.00%
2025-04-25	7.880	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	0.25%
2025-04-24	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	0.19%
2025-04-23	7.845	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.38%
2025-04-22	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.26%
2025-04-17	7.795	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	0.13%
2025-04-16	7.785	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.00%
2025-04-15	7.785	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.00%
2025-04-14	7.785	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.52%
2025-04-11	7.745	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	1.51%
2025-04-10	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	1.46%
2025-04-09	7.520	-	-	7.400	7.400	56,000	414,400	7.4000	7.520	-	-	7.400	7.400	56,000	7.4000	1.42%
2025-04-08	7.415	-	-	-	-	0	0	-	7.415	-	-	-	-	0	-	0.00%
2025-04-07	7.415	-	-	7.415	7.415	28,000	207,620	7.4150	7.415	-	-	7.415	7.415	28,000	7.4150	-7.89%
2025-04-03	8.050	-	-	8.050	8.070	54,000	435,240	8.0600	8.050	-	-	8.050	8.070	54,000	8.0600	-1.77%
2025-04-02	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	-0.43%
2025-04-01	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	-0.36%
2025-03-31	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	-0.12%
2025-03-28	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	0.00%
2025-03-27	8.270	-	-	8.270	8.270	27,000	223,290	8.2700	8.270	-	-	8.270	8.270	27,000	8.2700	-0.78%
2025-03-26	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	0.00%
2025-03-25	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	0.00%
2025-03-24	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	0.00%
2025-03-21	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	-1.59%
2025-03-20	8.470	-	-	-	-	0	0	-	8.470	-	-	-	-	0	-	-0.47%
2025-03-19	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	0.24%
2025-03-18	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.12%
2025-03-17	8.480	-	-	8.505	8.505	27,000	229,635	8.5050	8.480	-	-	8.505	8.505	27,000	8.5050	-0.12%
2025-03-14	8.490	-	-	8.335	8.335	27,000	225,045	8.3350	8.490	-	-	8.335	8.335	27,000	8.3350	2.17%
2025-03-13	8.310	-	-	-	-	0	0	-	8.310	-	-	-	-	0	-	0.00%
2025-03-12	8.310	-	-	-	-	0	0	-	8.310	-	-	-	-	0	-	0.00%
2025-03-11	8.310	-	-	-	-	0	0	-	8.310	-	-	-	-	0	-	0.00%
2025-03-10	8.310	-	-	-	-	0	0	-	8.310	-	-	-	-	0	-	-0.60%
2025-03-07	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	0.00%
2025-03-06	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	2.33%
2025-03-05	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.55%
2025-03-04	8.125	-	-	8.115	8.115	27,000	219,105	8.1150	8.125	-	-	8.115	8.115	27,000	8.1150	-0.73%
2025-03-03	8.185	-	-	-	-	0	0	-	8.185	-	-	-	-	0	-	0.12%
2025-02-28	8.175	-	-	8.175	8.270	108,000	888,840	8.2300	8.175	-	-	8.175	8.270	108,000	8.2300	-1.80%
2025-02-27	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	0.12%
2025-02-26	8.315	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	0.30%
2025-02-25	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-0.90%
2025-02-24	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	0.00%
2025-02-21	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	1.27%
2025-02-20	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	0.12%
2025-02-19	8.250	-	-	8.235	8.235	100	823	8.2300	8.250	-	-	8.235	8.235	100	8.2300	-0.36%
2025-02-18	8.280	-	-	-	-	0	0	-	8.280	-	-	-	-	0	-	-0.84%
2025-02-17	8.350	-	-	-	-	0	0	-	8.350	-	-	-	-	0	-	-0.12%
2025-02-14	8.360	-	-	8.265	8.265	27,000	223,155	8.2650	8.360	-	-	8.265	8.265	27,000	8.2650	1.89%
2025-02-13	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	-0.24%
2025-02-12	8.225	-	-	8.165	8.220	54,000	442,395	8.1925	8.225	-	-	8.165	8.220	54,000	8.1925	0.73%
2025-02-11	8.165	-	-	-	-	85	674	7.9294	8.165	-	-	-	-	85	7.9294	0.00%
2025-02-10	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	-0.31%
2025-02-07	8.190	-	-	8.045	8.190	81,000	657,855	8.1217	8.190	-	-	8.045	8.190	81,000	8.1217	2.44%
2025-02-06	7.995	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	0.00%
2025-02-05	7.995	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	-0.19%
2025-02-04	8.010	-	-	7.940	8.065	162,000	1,296,810	8.0050	8.010	-	-	7.940	8.065	162,000	8.0050	1.01%
2025-02-03	7.930	-	-	7.930	7.965	81,000	643,410	7.9433	7.930	-	-	7.930	7.965	81,000	7.9433	-1.86%
2025-01-28	8.080	-	-	8.080	8.080	27,000	218,160	8.0800	8.080	-	-	8.080	8.080	27,000	8.0800	-0.06%
2025-01-27	8.085	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	0.00%
2025-01-24	8.085	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	1.44%
2025-01-23	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	0.13%
2025-01-22	7.960	-	-	7.960	7.960	500	3,980	7.9600	7.960	-	-	7.960	7.960	500	7.9600	-1.36%
2025-01-21	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.81%
2025-01-20	8.005	-	-	-	-	0	0	-	8.005	-	-	-	-	0	-	0.76%
2025-01-17	7.945	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	0.13%
2025-01-16	7.935	-	-	-	-	0	0	-	7.935	-	-	-	-	0	-	0.00%
2025-01-15	7.935	-	-	-	-	0	0	-	7.935	-	-	-	-	0	-	0.00%
2025-01-14	7.935	-	-	7.775	7.775	27,000	209,925	7.7750	7.935	-	-	7.775	7.775	27,000	7.7750	2.65%
2025-01-13	7.730	-	-	7.730	7.775	52,000	403,130	7.7525	7.730	-	-	7.730	7.775	52,000	7.7525	-0.77%
2025-01-10	7.790	-	-	7.820	7.820	26,000	203,320	7.8200	7.790	-	-	7.820	7.820	26,000	7.8200	-0.76%
2025-01-09	7.850	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2025-01-08	7.850	-	-	7.850	7.850	26,000	204,100	7.8500	7.850	-	-	7.850	7.850	26,000	7.8500	-0.06%
2025-01-07	7.855	-	-	7.855	7.855	52,000	408,460	7.8550	7.855	-	-	7.855	7.855	52,000	7.8550	0.71%
2025-01-06	7.800	-	-	7.800	7.800	30,000	234,000	7.8000	7.800	-	-	7.800	7.800	30,000	7.8000	-1.02%
2025-01-03	7.880	-	-	7.925	7.960	27,100	215,677	7.9586	7.880	-	-	7.925	7.960	27,100	7.9586	-1.01%
2025-01-02	7.960	-	-	7.960	8.095	257,000	2,066,410	8.0405	7.960	-	-	7.960	8.095	257,000	8.0405	-4.56%
2024-12-31	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	-0.12%
2024-12-30	8.350	-	-	-	-	0	0	-	8.350	-	-	-	-	0	-	0.00%
2024-12-27	8.350	-	-	8.210	9.000	105,000	905,500	8.6238	8.350	-	-	8.210	9.000	105,000	8.6238	1.64%
2024-12-24	8.215	8.000	-	8.215	8.215	75,000	616,125	8.2150	8.215	8.000	-	8.215	8.215	75,000	8.2150	0.24%
2024-12-23	8.195	7.500	-	-	-	0	0	-	8.195	7.500	-	-	-	0	-	0.00%
2024-12-20	8.195	7.500	-	8.195	8.195	25,000	204,875	8.1950	8.195	7.500	-	8.195	8.195	25,000	8.1950	-0.12%
2024-12-19	8.205	7.500	-	-	-	0	0	-	8.205	7.500	-	-	-	0	-	0.00%
2024-12-18	8.205	7.500	-	-	-	0	0	-	8.205	7.500	-	-	-	0	-	0.06%
2024-12-17	8.200	7.800	-	8.140	8.200	200,000	1,636,500	8.1825	8.200	7.800	-	8.140	8.200	200,000	8.1825	0.37%
2024-12-16	8.170	7.500	-	8.170	8.170	25,000	204,250	8.1700	8.170	7.500	-	8.170	8.170	25,000	8.1700	-0.49%
2024-12-13	8.210	-	-	8.260	8.300	28,800	238,900	8.2951	8.210	-	-	8.260	8.300	28,800	8.2951	-8.78%
2024-12-12	9.000	7.500	-	7.990	9.000	490,100	4,124,051	8.4147	9.000	7.500	-	7.990	9.000	490,100	8.4147	7.72%
2024-12-11	8.355	8.015	-	-	-	0	0	-	8.355	8.015	-	-	-	0	-	-0.89%
2024-12-10	8.430	7.500	-	8.430	8.590	125,000	1,060,875	8.4870	8.430	7.500	-	8.430	8.590	125,000	8.4870	-2.54%
2024-12-09	8.650	7.500	-	8.325	8.650	475,000	4,033,625	8.4918	8.650	7.500	-	8.325	8.650	475,000	8.4918	4.03%
2024-12-06	8.315	7.500	-	8.220	8.315	75,000	620,250	8.2700	8.315	7.500	-	8.220	8.315	75,000	8.2700	1.53%
2024-12-05	8.190	7.500	-	8.200	8.215	50,000	410,375	8.2075	8.190	7.500	-	8.200	8.215	50,000	8.2075	-0.30%
2024-12-04	8.215	7.500	-	-	-	0	0	-	8.215	7.500	-	-	-	0	-	0.00%
2024-12-03	8.215	7.500	-	8.215	8.215	25,000	205,375	8.2150	8.215	7.500	-	8.215	8.215	25,000	8.2150	-0.18%
2024-12-02	8.230	7.500	-	8.230	8.230	25,000	205,750	8.2300	8.230	7.500	-	8.230	8.230	25,000	8.2300	-0.48%
2024-11-29	8.270	7.550	-	8.275	8.275	25,000	206,875	8.2750	8.270	7.550	-	8.275	8.275	25,000	8.2750	0.36%
2024-11-28	8.240	7.500	-	8.245	8.245	25,000	206,125	8.2450	8.240	7.500	-	8.245	8.245	25,000	8.2450	-0.30%
2024-11-27	8.265	7.500	-	8.095	8.265	275,000	2,248,500	8.1764	8.265	7.500	-	8.095	8.265	275,000	8.1764	1.35%
2024-11-26	8.155	7.500	-	8.155	8.155	25,000	203,875	8.1550	8.155	7.500	-	8.155	8.155	25,000	8.1550	0.06%
2024-11-25	8.150	7.500	-	8.160	8.445	100,000	828,625	8.2863	8.150	7.500	-	8.160	8.445	100,000	8.2863	-3.55%
2024-11-22	8.450	7.500	-	8.445	8.500	13,200	111,479	8.4454	8.450	7.500	-	8.445	8.500	13,200	8.4454	-0.76%
2024-11-21	8.515	8.450	-	-	-	0	0	-	8.515	8.450	-	-	-	0	-	0.00%
2024-11-20	8.515	8.450	-	8.480	8.515	26,500	225,595	8.5130	8.515	8.450	-	8.480	8.515	26,500	8.5130	0.77%
2024-11-19	8.450	7.500	-	8.450	8.450	215,000	1,816,750	8.4500	8.450	7.500	-	8.450	8.450	215,000	8.4500	0.12%
2024-11-18	8.440	7.500	-	7.825	8.755	600,000	5,001,500	8.3358	8.440	7.500	-	7.825	8.755	600,000	8.3358	-2.31%
2024-11-15	8.640	-	-	8.635	8.875	350,000	3,056,750	8.7336	8.640	-	-	8.635	8.875	350,000	8.7336	-2.26%
2024-11-14	8.840	-	-	-	-	0	0	-	8.840	-	-	-	-	0	-	0.00%
2024-11-13	8.840	-	-	8.840	8.840	700	6,188	8.8400	8.840	-	-	8.840	8.840	700	8.8400	0.17%
2024-11-12	8.825	-	8.895	8.765	8.915	150,100	1,322,407	8.8102	8.825	-	8.895	8.765	8.915	150,100	8.8102	-0.17%
2024-11-11	8.840	-	8.840	-	-	0	0	-	8.840	-	8.840	-	-	0	-	0.00%
2024-11-08	8.840	-	-	8.790	9.290	500,000	4,489,925	8.9799	8.840	-	-	8.790	9.290	500,000	8.9799	-2.75%
2024-11-07	9.090	9.000	9.090	8.200	9.500	370,000	3,276,625	8.8557	9.090	9.000	9.090	8.200	9.500	370,000	8.8557	4.66%
2024-11-06	8.685	7.500	-	8.615	8.685	293,700	2,539,712	8.6473	8.685	7.500	-	8.615	8.685	293,700	8.6473	-1.03%
2024-11-05	8.775	7.500	-	8.670	8.670	300	2,601	8.6700	8.775	7.500	-	8.670	8.670	300	8.6700	3.11%
2024-11-04	8.510	7.500	-	-	-	0	0	-	8.510	7.500	-	-	-	0	-	0.77%
2024-11-01	8.445	7.500	-	-	-	0	0	-	8.445	7.500	-	-	-	0	-	0.00%
2024-10-31	8.445	7.500	-	-	-	0	0	-	8.445	7.500	-	-	-	0	-	0.00%
2024-10-30	8.445	7.500	-	-	-	0	0	-	8.445	7.500	-	-	-	0	-	-0.88%
2024-10-29	8.520	7.500	-	-	-	0	0	-	8.520	7.500	-	-	-	0	-	-0.58%
2024-10-28	8.570	7.500	-	-	-	0	0	-	8.570	7.500	-	-	-	0	-	0.00%
2024-10-25	8.570	7.500	-	-	-	0	0	-	8.570	7.500	-	-	-	0	-	0.47%
2024-10-24	8.530	7.500	-	-	-	0	0	-	8.530	7.500	-	-	-	0	-	-0.58%
2024-10-23	8.580	7.500	-	8.575	8.575	25,000	214,375	8.5750	8.580	7.500	-	8.575	8.575	25,000	8.5750	0.23%
2024-10-22	8.560	7.500	-	-	-	0	0	-	8.560	7.500	-	-	-	0	-	0.00%
2024-10-21	8.560	7.500	-	-	-	0	0	-	8.560	7.500	-	-	-	0	-	-0.35%
2024-10-18	8.590	7.500	-	8.240	8.655	275,000	2,321,625	8.4423	8.590	7.500	-	8.240	8.655	275,000	8.4423	3.56%
2024-10-17	8.295	7.500	-	-	-	0	0	-	8.295	7.500	-	-	-	0	-	0.00%
2024-10-16	8.295	7.500	-	8.295	8.295	50,000	414,750	8.2950	8.295	7.500	-	8.295	8.295	50,000	8.2950	-2.24%
2024-10-15	8.485	7.500	-	-	-	0	0	-	8.485	7.500	-	-	-	0	-	-1.91%
2024-10-14	8.650	-	-	8.650	8.650	25,000	216,250	8.6500	8.650	-	-	8.650	8.650	25,000	8.6500	-2.04%
2024-10-10	8.830	-	-	8.795	8.925	195,000	1,727,825	8.8606	8.830	-	-	8.795	8.925	195,000	8.8606	-3.71%
2024-10-09	9.170	-	-	9.050	9.210	162,000	1,477,825	9.1224	9.170	-	-	9.050	9.210	162,000	9.1224	-1.77%
2024-10-08	9.335	-	-	9.320	9.665	192,400	1,826,532	9.4934	9.335	-	-	9.320	9.665	192,400	9.4934	-6.84%
2024-10-07	10.02	9.900	-	9.790	9.945	132,000	1,302,510	9.8675	10.02	9.900	-	9.790	9.945	132,000	9.8675	3.78%
2024-10-04	9.655	-	-	9.555	9.630	66,038	633,458	9.5923	9.655	-	-	9.555	9.630	66,038	9.5923	2.33%
2024-10-03	9.435	-	-	9.395	9.555	209,500	1,984,705	9.4735	9.435	-	-	9.395	9.555	209,500	9.4735	0.37%
2024-10-02	9.400	9.235	9.400	8.900	9.485	213,100	1,986,549	9.3221	9.400	9.235	9.400	8.900	9.485	213,100	9.3221	6.58%
2024-09-30	8.820	7.500	8.900	8.465	8.820	257,600	2,236,536	8.6822	8.820	7.500	8.900	8.465	8.820	257,600	8.6822	8.69%
2024-09-27	8.115	8.115	-	8.115	8.115	30,000	243,450	8.1150	8.115	8.115	-	8.115	8.115	30,000	8.1150	3.84%
2024-09-26	7.815	-	-	7.505	7.670	5,000	38,185	7.6370	7.815	-	-	7.505	7.670	5,000	7.6370	3.10%
2024-09-25	7.580	-	-	7.425	7.735	153,000	1,166,925	7.6270	7.580	-	-	7.425	7.735	153,000	7.6270	3.41%
2024-09-24	7.330	7.260	7.330	7.150	7.330	150,100	1,085,383	7.2311	7.330	7.260	7.330	7.150	7.330	150,100	7.2311	4.27%
2024-09-23	7.030	7.030	7.090	-	-	0	0	-	7.030	7.030	7.090	-	-	0	-	0.72%
2024-09-20	6.980	6.980	7.030	-	-	0	0	-	6.980	6.980	7.030	-	-	0	-	0.72%
2024-09-19	6.930	6.910	6.960	-	-	0	0	-	6.930	6.910	6.960	-	-	0	-	0.00%
2024-09-17	6.930	6.910	6.965	-	-	0	0	-	6.930	6.910	6.965	-	-	0	-	0.00%
2024-09-16	6.930	6.890	6.930	-	-	0	0	-	6.930	6.890	6.930	-	-	0	-	-0.29%
2024-09-13	6.950	6.920	6.985	-	-	0	0	-	6.950	6.920	6.985	-	-	0	-	0.00%
2024-09-12	6.950	6.950	7.010	-	-	0	0	-	6.950	6.950	7.010	-	-	0	-	0.00%
2024-09-11	6.950	6.920	6.950	-	-	0	0	-	6.950	6.920	6.950	-	-	0	-	-0.29%
2024-09-10	6.970	6.910	6.970	-	-	77	527	6.8442	6.970	6.910	6.970	-	-	77	6.8442	-0.85%
2024-09-09	7.030	6.970	7.030	-	-	0	0	-	7.030	6.970	7.030	-	-	0	-	-2.63%
2024-09-05	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.77%
2024-09-04	7.165	7.100	7.165	-	-	0	0	-	7.165	7.100	7.165	-	-	0	-	-1.10%
2024-09-03	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	0.00%
2024-09-02	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	0.00%
2024-08-30	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	0.42%
2024-08-29	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2024-08-28	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2024-08-27	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2024-08-26	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.21%
2024-08-23	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2024-08-22	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2024-08-21	7.200	-	-	7.200	7.200	2,000	14,400	7.2000	7.200	-	-	7.200	7.200	2,000	7.2000	0.00%
2024-08-20	7.200	-	7.200	-	-	0	0	-	7.200	-	7.200	-	-	0	-	0.00%
2024-08-19	7.200	-	7.200	7.165	7.245	99,000	713,295	7.2050	7.200	-	7.200	7.165	7.245	99,000	7.2050	1.19%
2024-08-16	7.115	-	7.150	-	-	0	0	-	7.115	-	7.150	-	-	0	-	0.00%
2024-08-15	7.115	-	7.150	-	-	0	0	-	7.115	-	7.150	-	-	0	-	0.00%
2024-08-14	7.115	-	7.150	7.110	7.110	30,080	213,864	7.1098	7.115	-	7.150	7.110	7.110	30,080	7.1098	0.07%
2024-08-13	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	-1.66%
2024-08-12	7.230	-	-	7.275	7.275	31,000	225,525	7.2750	7.230	-	-	7.275	7.275	31,000	7.2750	-3.79%
2024-08-09	7.515	-	-	-	-	0	0	-	7.515	-	-	-	-	0	-	0.00%
2024-08-08	7.515	-	-	-	-	0	0	-	7.515	-	-	-	-	0	-	0.00%
2024-08-07	7.515	-	-	-	-	0	0	-	7.515	-	-	-	-	0	-	-0.46%
2024-08-06	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	0.00%
2024-08-05	7.550	-	-	7.550	7.585	62,000	469,185	7.5675	7.550	-	-	7.550	7.585	62,000	7.5675	1.14%
2024-08-02	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	0.20%
2024-08-01	7.450	-	-	-	-	0	0	-	7.450	-	-	-	-	0	-	0.00%
2024-07-31	7.450	-	-	-	-	0	0	-	7.450	-	-	-	-	0	-	0.27%
2024-07-30	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2024-07-29	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2024-07-26	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2024-07-25	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.61%
2024-07-24	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	0.14%
2024-07-23	7.375	-	-	7.375	7.375	9,000	66,375	7.3750	7.375	-	-	7.375	7.375	9,000	7.3750	-0.81%
2024-07-22	7.435	-	-	-	-	0	0	-	7.435	-	-	-	-	0	-	-0.13%
2024-07-19	7.445	-	-	7.390	7.490	63,000	468,570	7.4376	7.445	-	-	7.390	7.490	63,000	7.4376	0.34%
2024-07-18	7.420	-	-	7.385	7.490	63,000	468,405	7.4350	7.420	-	-	7.385	7.490	63,000	7.4350	-0.13%
2024-07-17	7.430	-	-	7.355	7.460	63,000	466,515	7.4050	7.430	-	-	7.355	7.460	63,000	7.4050	1.57%
2024-07-16	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	0.00%
2024-07-15	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	0.00%
2024-07-12	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	0.48%
2024-07-11	7.280	-	-	7.260	7.260	31,000	225,060	7.2600	7.280	-	-	7.260	7.260	31,000	7.2600	1.18%
2024-07-10	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	0.00%
2024-07-09	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	0.00%
2024-07-08	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	0.00%
2024-07-05	7.195	-	-	7.195	7.195	25,700	184,911	7.1950	7.195	-	-	7.195	7.195	25,700	7.1950	-0.62%
2024-07-04	7.240	-	-	-	-	0	0	-	7.240	-	-	-	-	0	-	0.00%
2024-07-03	7.240	-	-	-	-	0	0	-	7.240	-	-	-	-	0	-	0.00%
2024-07-02	7.240	-	-	-	-	0	0	-	7.240	-	-	-	-	0	-	-0.14%
2024-06-28	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2024-06-27	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2024-06-26	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2024-06-25	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2024-06-24	7.250	-	-	7.250	7.250	33,000	239,250	7.2500	7.250	-	-	7.250	7.250	33,000	7.2500	-0.55%
2024-06-21	7.290	-	-	-	-	0	0	-	7.290	-	-	-	-	0	-	-0.34%
2024-06-20	7.315	-	-	7.290	7.315	56,000	408,815	7.3003	7.315	-	-	7.290	7.315	56,000	7.3003	0.83%
2024-06-19	7.255	-	-	-	-	0	0	-	7.255	-	-	-	-	0	-	0.00%
2024-06-18	7.255	-	-	-	-	0	0	-	7.255	-	-	-	-	0	-	0.00%
2024-06-17	7.255	-	-	-	-	0	0	-	7.255	-	-	-	-	0	-	0.00%
2024-06-14	7.255	-	-	7.235	7.255	46,400	335,972	7.2408	7.255	-	-	7.235	7.255	46,400	7.2408	0.00%
2024-06-13	7.255	-	-	7.270	7.270	33,000	239,910	7.2700	7.255	-	-	7.270	7.270	33,000	7.2700	-0.75%
2024-06-12	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	-0.07%
2024-06-11	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	-0.61%
2024-06-07	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	-0.81%
2024-06-06	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.00%
2024-06-05	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.00%
2024-06-04	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.47%
2024-06-03	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	0.00%
2024-05-31	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	-0.47%
2024-05-30	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	-0.60%
2024-05-29	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	0.00%
2024-05-28	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	-0.07%
2024-05-27	7.470	-	-	-	-	0	0	-	7.470	-	-	-	-	0	-	0.20%
2024-05-24	7.455	-	-	-	-	0	0	-	7.455	-	-	-	-	0	-	-1.26%
2024-05-23	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	-0.79%
2024-05-22	7.610	-	-	-	-	0	0	-	7.610	-	-	-	-	0	-	0.00%
2024-05-21	7.610	-	-	-	-	0	0	-	7.610	-	-	-	-	0	-	-0.26%
2024-05-20	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.00%
2024-05-17	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.39%
2024-05-16	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	-0.26%
2024-05-14	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2024-05-13	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2024-05-10	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2024-05-09	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.33%
2024-05-08	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-0.91%
2024-05-07	7.665	-	-	-	-	0	0	-	7.665	-	-	-	-	0	-	0.00%
2024-05-06	7.665	-	-	7.665	7.670	53,200	407,879	7.6669	7.665	-	-	7.665	7.670	53,200	7.6669	1.05%
2024-05-03	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.26%
2024-05-02	7.565	-	-	7.460	7.565	132,000	992,145	7.5163	7.565	-	-	7.460	7.565	132,000	7.5163	0.53%
2024-04-30	7.525	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	0.00%
2024-04-29	7.525	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	0.94%
2024-04-26	7.455	-	-	-	-	0	0	-	7.455	-	-	-	-	0	-	1.57%
2024-04-25	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-04-24	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-04-23	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-0.54%
2024-04-22	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	-0.47%
2024-04-19	7.415	-	-	-	-	0	0	-	7.415	-	-	-	-	0	-	-0.07%
2024-04-18	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.27%
2024-04-17	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.68%
2024-04-16	7.350	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	-0.14%
2024-04-15	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	1.17%
2024-04-12	7.275	-	-	-	-	0	0	-	7.275	-	-	-	-	0	-	-0.89%
2024-04-11	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-0.14%
2024-04-10	7.350	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	-0.27%
2024-04-09	7.370	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	0.00%
2024-04-08	7.370	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	0.00%
2024-04-05	7.370	-	-	7.370	7.370	33,000	243,210	7.3700	7.370	-	-	7.370	7.370	33,000	7.3700	-0.34%
2024-04-03	7.395	-	-	-	-	0	0	-	7.395	-	-	-	-	0	-	0.00%
2024-04-02	7.395	-	-	-	-	0	0	-	7.395	-	-	-	-	0	-	1.79%
2024-03-28	7.265	-	-	-	-	0	0	-	7.265	-	-	-	-	0	-	0.00%
2024-03-27	7.265	-	-	-	-	0	0	-	7.265	-	-	-	-	0	-	-0.68%
2024-03-26	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	0.00%
2024-03-25	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	-0.54%
2024-03-22	7.355	-	-	-	-	0	0	-	7.355	-	-	-	-	0	-	-1.61%
2024-03-21	7.475	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	-0.27%
2024-03-20	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	0.00%
2024-03-19	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	0.00%
2024-03-18	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	0.33%
2024-03-15	7.470	-	-	-	-	0	0	-	7.470	-	-	-	-	0	-	0.00%
2024-03-14	7.470	-	-	7.470	7.470	1,000	7,470	7.4700	7.470	-	-	7.470	7.470	1,000	7.4700	-0.66%
2024-03-13	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	-0.13%
2024-03-12	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.47%
2024-03-11	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	2.11%
2024-03-08	7.340	-	-	7.280	7.280	100	728	7.2800	7.340	-	-	7.280	7.280	100	7.2800	-0.27%
2024-03-07	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	0.00%
2024-03-06	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	0.00%
2024-03-05	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	0.62%
2024-03-04	7.315	-	-	-	-	0	0	-	7.315	-	-	-	-	0	-	0.07%
2024-03-01	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	0.83%
2024-02-29	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	1.05%
2024-02-28	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-0.55%
2024-02-27	7.215	-	-	-	-	85	604	7.1059	7.215	-	-	-	-	85	7.1059	0.35%
2024-02-26	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	-0.42%
2024-02-23	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2024-02-22	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2024-02-21	7.220	-	-	7.230	7.230	1,500	10,845	7.2300	7.220	-	-	7.230	7.230	1,500	7.2300	2.05%
2024-02-20	7.075	-	-	-	-	0	0	-	7.075	-	-	-	-	0	-	0.00%
2024-02-19	7.075	-	-	-	-	0	0	-	7.075	-	-	-	-	0	-	-0.28%
2024-02-16	7.095	-	-	7.040	7.095	66,000	466,455	7.0675	7.095	-	-	7.040	7.095	66,000	7.0675	2.01%
2024-02-15	6.955	-	-	6.955	6.955	29,900	207,954	6.9550	6.955	-	-	6.955	6.955	29,900	6.9550	0.65%
2024-02-14	6.910	-	-	6.890	6.890	33,000	227,370	6.8900	6.910	-	-	6.890	6.890	33,000	6.8900	-0.58%
2024-02-09	6.950	-	-	6.945	6.970	98,000	682,105	6.9603	6.950	-	-	6.945	6.970	98,000	6.9603	-0.57%
2024-02-08	6.990	-	-	6.990	6.990	33,000	230,670	6.9900	6.990	-	-	6.990	6.990	33,000	6.9900	0.65%
2024-02-07	6.945	6.945	-	-	-	0	0	-	6.945	6.945	-	-	-	0	-	0.94%
2024-02-06	6.880	-	-	6.720	6.775	65,600	442,647	6.7477	6.880	-	-	6.720	6.775	65,600	6.7477	3.77%
2024-02-05	6.630	-	6.630	6.670	6.670	99,800	662,058	6.6338	6.630	-	6.630	6.670	6.670	99,800	6.6338	-0.60%
2024-02-02	6.670	-	-	-	-	0	0	-	6.670	-	-	-	-	0	-	-0.60%
2024-02-01	6.710	-	-	-	-	0	0	-	6.710	-	-	-	-	0	-	0.00%
2024-01-31	6.710	-	-	-	-	0	0	-	6.710	-	-	-	-	0	-	-0.45%
2024-01-30	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	-2.11%
2024-01-29	6.885	-	-	6.945	6.945	500	3,472	6.9440	6.885	-	-	6.945	6.945	500	6.9440	-0.94%
2024-01-26	6.950	-	-	-	-	0	0	-	6.950	-	-	-	-	0	-	-0.22%
2024-01-25	6.965	-	-	-	-	0	0	-	6.965	-	-	-	-	0	-	0.87%
2024-01-24	6.905	-	-	-	-	0	0	-	6.905	-	-	-	-	0	-	2.60%
2024-01-23	6.730	-	-	-	-	0	0	-	6.730	-	-	-	-	0	-	0.22%
2024-01-22	6.715	-	-	6.585	6.775	95,000	637,355	6.7090	6.715	-	-	6.585	6.775	95,000	6.7090	-1.10%
2024-01-19	6.790	-	-	-	-	0	0	-	6.790	-	-	-	-	0	-	0.37%
2024-01-18	6.765	-	-	-	-	0	0	-	6.765	-	-	-	-	0	-	0.22%
2024-01-17	6.750	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	-1.89%
2024-01-16	6.880	-	-	-	-	0	0	-	6.880	-	-	-	-	0	-	0.29%
2024-01-15	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2024-01-12	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2024-01-11	6.860	-	-	-	-	40	271	6.7750	6.860	-	-	-	-	40	6.7750	0.44%
2024-01-10	6.830	-	-	6.785	6.825	30,100	204,232	6.7851	6.830	-	-	6.785	6.825	30,100	6.7851	-0.15%
2024-01-09	6.840	-	-	6.830	6.840	210,080	1,436,640	6.8385	6.840	-	-	6.830	6.840	210,080	6.8385	-1.87%
2024-01-08	6.970	-	-	7.055	7.055	30,000	211,650	7.0550	6.970	-	-	7.055	7.055	30,000	7.0550	-1.20%
2024-01-05	7.055	-	-	-	-	0	0	-	7.055	-	-	-	-	0	-	-0.63%
2024-01-04	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	-1.18%
2024-01-03	7.185	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	-0.48%
2024-01-02	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	-1.50%
2023-12-29	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.27%
2023-12-28	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	2.67%
2023-12-27	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.14%
2023-12-22	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	0.42%
2023-12-21	7.080	-	-	-	-	0	0	-	7.080	-	-	-	-	0	-	1.14%
2023-12-20	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	-0.43%
2023-12-19	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	0.00%
2023-12-18	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	-1.19%
2023-12-15	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2023-12-14	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2023-12-13	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	-0.84%
2023-12-12	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	0.00%
2023-12-11	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	0.00%
2023-12-08	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-0.28%
2023-12-07	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	-0.07%
2023-12-06	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	-0.35%
2023-12-05	7.225	-	-	-	-	0	0	-	7.225	-	-	-	-	0	-	-1.97%
2023-12-04	7.370	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	-0.27%
2023-12-01	7.390	-	-	-	-	0	0	-	7.390	-	-	-	-	0	-	-0.54%
2023-11-30	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2023-11-29	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	-0.20%
2023-11-28	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.00%
2023-11-27	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	-0.40%
2023-11-24	7.475	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	-1.06%
2023-11-23	7.555	-	-	-	-	0	0	-	7.555	-	-	-	-	0	-	0.07%
2023-11-22	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	-0.26%
2023-11-21	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.66%
2023-11-20	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	0.47%
2023-11-17	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	0.00%
2023-11-16	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	-1.25%
2023-11-15	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	1.27%
2023-11-14	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	0.00%
2023-11-13	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	-0.13%
2023-11-10	7.495	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	-0.60%
2023-11-09	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-11-08	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-11-07	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-11-06	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	2.03%
2023-11-03	7.390	-	-	-	-	0	0	-	7.390	-	-	-	-	0	-	0.07%
2023-11-02	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	0.00%
2023-11-01	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	0.00%
2023-10-31	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	0.00%
2023-10-30	7.385	-	-	7.330	7.330	5,600	41,048	7.3300	7.385	-	-	7.330	7.330	5,600	7.3300	1.10%
2023-10-27	7.305	-	-	-	-	0	0	-	7.305	-	-	-	-	0	-	1.18%
2023-10-26	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2023-10-25	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2023-10-24	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	-0.82%
2023-10-20	7.280	-	-	-	-	0	0	-	7.280	-	-	-	-	0	-	-1.02%
2023-10-19	7.355	-	-	-	-	0	0	-	7.355	-	-	-	-	0	-	-2.00%
2023-10-18	7.505	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	-0.20%
2023-10-17	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	0.00%
2023-10-16	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	-0.99%
2023-10-13	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-0.13%
2023-10-12	7.605	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	0.40%
2023-10-11	7.575	-	-	-	-	0	0	-	7.575	-	-	-	-	0	-	0.00%
2023-10-10	7.575	-	-	-	-	0	0	-	7.575	-	-	-	-	0	-	0.00%
2023-10-09	7.575	-	-	-	-	0	0	-	7.575	-	-	-	-	0	-	0.53%
2023-10-06	7.535	-	-	7.530	7.530	30,000	225,900	7.5300	7.535	-	-	7.530	7.530	30,000	7.5300	1.14%
2023-10-05	7.450	-	-	-	-	0	0	-	7.450	-	-	-	-	0	-	0.00%
2023-10-04	7.450	-	-	-	-	0	0	-	7.450	-	-	-	-	0	-	-0.86%
2023-10-03	7.515	-	-	7.495	7.600	121,000	917,245	7.5805	7.515	-	-	7.495	7.600	121,000	7.5805	-2.08%
2023-09-29	7.675	-	-	7.655	7.675	60,000	459,900	7.6650	7.675	-	-	7.655	7.675	60,000	7.6650	1.05%
2023-09-28	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2023-09-27	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2023-09-26	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-0.91%
2023-09-25	7.665	-	-	-	-	0	0	-	7.665	-	-	-	-	0	-	-0.45%
2023-09-22	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	1.32%
2023-09-21	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	-0.65%
2023-09-20	7.650	-	-	-	-	0	0	-	7.650	-	-	-	-	0	-	-0.39%
2023-09-19	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.00%
2023-09-18	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.00%
2023-09-15	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	-0.78%
2023-09-14	7.740	-	-	-	-	0	0	-	7.740	-	-	-	-	0	-	0.00%
2023-09-13	7.740	-	-	-	-	0	0	-	7.740	-	-	-	-	0	-	-0.32%
2023-09-12	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	0.00%
2023-09-11	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	0.00%
2023-09-07	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	-1.46%
2023-09-06	7.880	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	-0.13%
2023-09-05	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.00%
2023-09-04	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.96%
2023-08-31	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.00%
2023-08-30	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.00%
2023-08-29	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	1.03%
2023-08-28	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.32%
2023-08-25	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.00%
2023-08-24	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.00%
2023-08-23	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	-0.52%
2023-08-22	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	0.26%
2023-08-21	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	-1.78%
2023-08-18	7.870	-	-	-	-	0	0	-	7.870	-	-	-	-	0	-	-0.32%
2023-08-17	7.895	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.32%
2023-08-16	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	-0.44%
2023-08-15	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	-0.93%
2023-08-14	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	-0.74%
2023-08-11	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	-2.41%
2023-08-10	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	0.00%
2023-08-09	8.290	8.210	-	-	-	0	0	-	8.290	8.210	-	-	-	0	-	-0.06%
2023-08-08	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	-0.42%
2023-08-07	8.330	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	-0.54%
2023-08-04	8.375	-	-	-	-	0	0	-	8.375	-	-	-	-	0	-	1.15%
2023-08-03	8.280	-	-	-	-	0	0	-	8.280	-	-	-	-	0	-	0.00%
2023-08-02	8.280	-	-	-	-	0	0	-	8.280	-	-	-	-	0	-	-0.24%
2023-08-01	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.00%
2023-07-31	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.73%
2023-07-28	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	1.04%
2023-07-27	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	0.00%
2023-07-26	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	0.00%
2023-07-25	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	3.10%
2023-07-24	7.910	-	-	-	-	0	0	-	7.910	-	-	-	-	0	-	-0.57%
2023-07-21	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	0.00%
2023-07-20	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	-0.13%
2023-07-19	7.965	-	-	-	-	0	0	-	7.965	-	-	-	-	0	-	-1.67%
2023-07-18	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-0.25%
2023-07-14	8.120	-	-	-	-	0	0	-	8.120	-	-	-	-	0	-	0.00%
2023-07-13	8.120	-	-	-	-	0	0	-	8.120	-	-	-	-	0	-	2.27%
2023-07-12	7.940	-	-	-	-	0	0	-	7.940	-	-	-	-	0	-	0.00%
2023-07-11	7.940	-	-	-	-	0	0	-	7.940	-	-	-	-	0	-	0.83%
2023-07-10	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	0.51%
2023-07-07	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	-0.25%
2023-07-06	7.855	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	-0.95%
2023-07-05	7.930	-	-	-	-	0	0	-	7.930	-	-	-	-	0	-	-0.44%
2023-07-04	7.965	-	-	-	-	0	0	-	7.965	-	-	-	-	0	-	0.82%
2023-07-03	7.900	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.83%
2023-06-30	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	0.00%
2023-06-29	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	-0.38%
2023-06-28	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.00%
2023-06-27	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.45%
2023-06-26	7.830	-	-	-	-	0	0	-	7.830	-	-	-	-	0	-	-1.07%
2023-06-23	7.915	-	-	-	-	0	0	-	7.915	-	-	-	-	0	-	-0.38%
2023-06-21	7.945	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	-1.73%
2023-06-20	8.085	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	-0.19%
2023-06-19	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-0.55%
2023-06-16	8.145	-	-	-	-	0	0	-	8.145	-	-	-	-	0	-	0.99%
2023-06-15	8.065	-	-	-	-	0	0	-	8.065	-	-	-	-	0	-	2.28%
2023-06-14	7.885	-	-	-	-	0	0	-	7.885	-	-	-	-	0	-	0.00%
2023-06-13	7.885	-	-	-	-	0	0	-	7.885	-	-	-	-	0	-	0.25%
2023-06-12	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.00%
2023-06-09	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.64%
2023-06-08	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.00%
2023-06-07	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	-0.76%
2023-06-06	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	-0.69%
2023-06-05	7.930	-	-	-	-	0	0	-	7.930	-	-	-	-	0	-	-0.81%
2023-06-02	7.995	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	2.04%
2023-06-01	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	0.00%
2023-05-31	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	-1.14%
2023-05-30	7.925	-	-	-	-	0	0	-	7.925	-	-	-	-	0	-	0.00%
2023-05-29	7.925	-	-	-	-	0	0	-	7.925	-	-	-	-	0	-	-1.55%
2023-05-25	8.050	-	-	-	-	0	0	-	8.050	-	-	-	-	0	-	-0.68%
2023-05-24	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	-1.28%
2023-05-23	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	-0.97%
2023-05-22	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	0.18%
2023-05-19	8.275	-	-	-	-	0	0	-	8.275	-	-	-	-	0	-	-0.48%
2023-05-18	8.315	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	-0.06%
2023-05-17	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	-1.36%
2023-05-16	8.435	-	-	-	-	0	0	-	8.435	-	-	-	-	0	-	0.00%
2023-05-15	8.435	-	-	-	-	0	0	-	8.435	-	-	-	-	0	-	0.66%
2023-05-12	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	-1.53%
2023-05-11	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	-0.29%
2023-05-10	8.535	-	-	-	-	0	0	-	8.535	-	-	-	-	0	-	-0.47%
2023-05-09	8.575	-	-	-	-	0	0	-	8.575	-	-	-	-	0	-	-0.29%
2023-05-08	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.47%
2023-05-05	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	-0.29%
2023-05-04	8.585	-	-	-	-	0	0	-	8.585	-	-	-	-	0	-	0.00%
2023-05-03	8.585	-	-	-	-	0	0	-	8.585	-	-	-	-	0	-	-0.46%
2023-05-02	8.625	-	-	8.625	8.625	48,200	415,725	8.6250	8.625	-	-	8.625	8.625	48,200	8.6250	1.11%
2023-04-28	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	1.01%
2023-04-27	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	1.20%
2023-04-26	8.345	-	-	8.340	8.340	190	1,579	8.3105	8.345	-	-	8.340	8.340	190	8.3105	-0.60%
2023-04-25	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	-1.18%
2023-04-24	8.495	-	-	-	-	0	0	-	8.495	-	-	-	-	0	-	-1.62%
2023-04-21	8.635	-	-	-	-	0	0	-	8.635	-	-	-	-	0	-	-2.10%
2023-04-20	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	-0.34%
2023-04-19	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	-0.34%
2023-04-18	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	0.11%
2023-04-17	8.870	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.91%
2023-04-14	8.790	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	0.11%
2023-04-13	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	-0.28%
2023-04-12	8.805	-	-	-	-	0	0	-	8.805	-	-	-	-	0	-	-0.45%
2023-04-11	8.845	-	-	-	-	0	0	-	8.845	-	-	-	-	0	-	-0.06%
2023-04-06	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2023-04-04	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2023-04-03	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.57%
2023-03-31	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.51%
2023-03-30	8.755	-	-	-	-	0	0	-	8.755	-	-	-	-	0	-	0.92%
2023-03-29	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	0.00%
2023-03-28	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	-0.12%
2023-03-27	8.685	-	-	-	-	0	0	-	8.685	-	-	-	-	0	-	-0.74%
2023-03-24	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
2023-03-23	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	2.58%
2023-03-22	8.530	-	-	8.530	8.530	100	853	8.5300	8.530	-	-	8.530	8.530	100	8.5300	0.18%
2023-03-21	8.515	-	-	-	-	0	0	-	8.515	-	-	-	-	0	-	0.53%
2023-03-20	8.470	-	-	-	-	0	0	-	8.470	-	-	-	-	0	-	-1.05%
2023-03-17	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	0.00%
2023-03-16	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	-1.15%
2023-03-15	8.660	-	-	8.690	8.690	30,000	260,700	8.6900	8.660	-	-	8.690	8.690	30,000	8.6900	0.46%
2023-03-14	8.620	-	-	8.580	8.580	10,000	85,800	8.5800	8.620	-	-	8.580	8.580	10,000	8.5800	0.06%
2023-03-13	8.615	-	-	-	-	0	0	-	8.615	-	-	-	-	0	-	0.70%
2023-03-10	8.555	-	-	-	-	0	0	-	8.555	-	-	-	-	0	-	-0.75%
2023-03-09	8.620	-	-	-	-	0	0	-	8.620	-	-	-	-	0	-	0.00%
2023-03-08	8.620	-	-	-	-	0	0	-	8.620	-	-	-	-	0	-	-1.32%
2023-03-07	8.735	-	-	-	-	0	0	-	8.735	-	-	-	-	0	-	-1.63%
2023-03-06	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	-0.67%
2023-03-03	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.00%
2023-03-02	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.00%
2023-03-01	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	2.46%
2023-02-28	8.725	-	-	-	-	0	0	-	8.725	-	-	-	-	0	-	0.23%
2023-02-27	8.705	-	-	-	-	0	0	-	8.705	-	-	-	-	0	-	-1.19%
2023-02-24	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	-1.62%
2023-02-23	8.955	-	-	-	-	0	0	-	8.955	-	-	-	-	0	-	0.00%
2023-02-22	8.955	-	-	-	-	0	0	-	8.955	-	-	-	-	0	-	-1.05%
2023-02-21	9.050	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2023-02-20	9.050	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	2.20%
2023-02-17	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	-2.15%
2023-02-16	9.050	-	9.055	-	-	0	0	-	9.050	-	9.055	-	-	0	-	-0.82%
2023-02-15	9.125	-	-	-	-	0	0	-	9.125	-	-	-	-	0	-	-0.44%
2023-02-14	9.165	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
2023-02-13	9.165	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
2023-02-10	9.165	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	-0.05%
2023-02-09	9.170	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	0.99%
2023-02-08	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	0.00%
2023-02-07	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	0.00%
2023-02-06	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	-2.16%
2023-02-03	9.280	-	-	9.270	9.270	30,000	278,100	9.2700	9.280	-	-	9.270	9.270	30,000	9.2700	-0.91%
2023-02-02	9.365	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.00%
2023-02-01	9.365	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.00%
2023-01-31	9.365	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.00%
2023-01-30	9.365	-	-	9.365	9.500	70,145	659,073	9.3959	9.365	-	-	9.365	9.500	70,145	9.3959	-3.20%
2023-01-27	9.675	-	-	-	-	0	0	-	9.675	-	-	-	-	0	-	0.47%
2023-01-26	9.630	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	2.72%
2023-01-20	9.375	-	-	-	-	0	0	-	9.375	-	-	-	-	0	-	0.81%
2023-01-19	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2023-01-18	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2023-01-17	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	-0.37%
2023-01-16	9.335	-	-	-	-	0	0	-	9.335	-	-	-	-	0	-	1.97%
2023-01-13	9.155	-	-	-	-	0	0	-	9.155	-	-	-	-	0	-	2.18%
2023-01-12	8.960	-	-	-	-	0	0	-	8.960	-	-	-	-	0	-	0.28%
2023-01-11	8.935	-	-	-	-	0	0	-	8.935	-	-	-	-	0	-	0.00%
2023-01-10	8.935	-	-	-	-	0	0	-	8.935	-	-	-	-	0	-	0.17%
2023-01-09	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	1.59%
2023-01-06	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	1.04%
2023-01-05	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	2.36%
2023-01-04	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.18%
2023-01-03	8.475	-	-	-	-	0	0	-	8.475	-	-	-	-	0	-	2.05%
2022-12-30	8.305	-	-	-	-	0	0	-	8.305	-	-	-	-	0	-	0.54%
2022-12-29	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	0.00%
2022-12-28	8.260	-	-	-	-	45	367	8.1556	8.260	-	-	-	-	45	8.1556	0.85%
2022-12-23	8.190	-	-	-	-	0	0	-	8.190	-	-	-	-	0	-	-0.06%
2022-12-22	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	0.00%
2022-12-21	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	0.00%
2022-12-20	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	-1.68%
2022-12-19	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	-1.07%
2022-12-16	8.425	-	-	-	-	0	0	-	8.425	-	-	-	-	0	-	-0.06%
2022-12-15	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	0.00%
2022-12-14	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	0.30%
2022-12-13	8.405	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	-0.47%
2022-12-12	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	-1.57%
2022-12-09	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	1.60%
2022-12-08	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	0.54%
2022-12-07	8.400	-	-	-	-	0	0	-	8.400	-	-	-	-	0	-	0.00%
2022-12-06	8.400	-	-	-	-	0	0	-	8.400	-	-	-	-	0	-	0.00%
2022-12-05	8.400	-	-	8.280	8.280	100	828	8.2800	8.400	-	-	8.280	8.280	100	8.2800	2.07%
2022-12-02	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
2022-12-01	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	1.67%
2022-11-30	8.095	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	1.44%
2022-11-29	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	2.77%
2022-11-28	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	-1.65%
2022-11-25	7.895	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	0.00%
2022-11-24	7.895	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.32%
2022-11-23	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	0.00%
2022-11-22	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	0.00%
2022-11-21	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	-1.25%
2022-11-18	8.020	-	-	-	-	0	0	-	8.020	-	-	-	-	0	-	-0.50%
2022-11-17	8.060	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	-1.47%
2022-11-16	8.180	-	-	-	-	0	0	-	8.180	-	-	-	-	0	-	-0.55%
2022-11-15	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	1.73%
2022-11-14	8.085	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	0.12%
2022-11-11	8.075	-	-	7.920	7.920	29,000	229,680	7.9200	8.075	-	-	7.920	7.920	29,000	7.9200	6.60%
2022-11-10	7.575	-	-	7.575	7.575	29,000	219,675	7.5750	7.575	-	-	7.575	7.575	29,000	7.5750	-2.38%
2022-11-09	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	-0.19%
2022-11-08	7.775	-	-	-	-	23	176	7.6522	7.775	-	-	-	-	23	7.6522	-1.46%
2022-11-07	7.890	-	-	7.890	7.975	145,000	1,151,300	7.9400	7.890	-	-	7.890	7.975	145,000	7.9400	1.48%
2022-11-04	7.775	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	3.39%
2022-11-03	7.520	-	-	7.520	7.520	100	752	7.5200	7.520	-	-	7.520	7.520	100	7.5200	-1.57%
2022-11-02	7.640	7.640	7.710	-	-	0	0	-	7.640	7.640	7.710	-	-	0	-	2.34%
2022-11-01	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	2.82%
2022-10-31	7.260	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	-1.69%
2022-10-28	7.385	-	-	-	-	0	0	-	7.385	-	-	-	-	0	-	-2.70%
2022-10-27	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	-0.52%
2022-10-26	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	1.67%
2022-10-25	7.505	-	-	-	-	90	666	7.4000	7.505	-	-	-	-	90	7.4000	-1.57%
2022-10-24	7.625	-	-	-	-	40	299	7.4750	7.625	-	-	-	-	40	7.4750	-2.91%
2022-10-21	7.930	-	-	-	-	0	0	-	7.854	-	-	-	-	0	-	0.00%
2022-10-20	7.930	-	-	7.930	7.930	1,300	10,309	7.9300	7.854	-	-	7.854	7.854	1,313	7.8539	-1.12%
2022-10-19	8.020	-	-	-	-	0	0	-	7.943	-	-	-	-	0	-	-1.78%
2022-10-18	8.165	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2022-10-17	8.165	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.31%
2022-10-14	8.140	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	1.94%
2022-10-13	7.985	-	-	-	-	0	0	-	7.908	-	-	-	-	0	-	-0.31%
2022-10-12	8.010	-	-	-	-	0	0	-	7.933	-	-	-	-	0	-	0.75%
2022-10-11	7.950	-	-	7.950	7.950	17,400	138,330	7.9500	7.874	-	-	7.874	7.874	17,569	7.8737	-0.87%
2022-10-10	8.020	7.945	8.020	-	-	0	0	-	7.943	7.869	7.943	-	-	0	-	-4.98%
2022-10-07	8.440	-	-	8.455	8.510	95,000	806,240	8.4867	8.359	-	-	8.374	8.428	95,921	8.4053	-0.94%
2022-10-06	8.520	-	-	-	-	0	0	-	8.438	-	-	-	-	0	-	0.12%
2022-10-05	8.510	-	-	8.490	8.510	50,000	425,000	8.5000	8.428	-	-	8.408	8.428	50,485	8.4184	5.32%
2022-10-03	8.080	-	-	8.190	8.190	100	819	8.1900	8.002	-	-	8.111	8.111	101	8.1114	-2.00%
2022-09-30	8.245	8.190	-	8.280	8.280	24,000	198,720	8.2800	8.166	8.111	-	8.201	8.201	24,233	8.2005	1.48%
2022-09-29	8.125	-	-	8.125	8.125	100	812	8.1200	8.047	-	-	8.047	8.047	101	8.0421	0.49%
2022-09-28	8.085	-	-	-	-	0	0	-	8.007	-	-	-	-	0	-	-2.18%
2022-09-27	8.265	-	-	-	-	0	0	-	8.186	-	-	-	-	0	-	0.49%
2022-09-26	8.225	-	-	-	-	0	0	-	8.146	-	-	-	-	0	-	-0.72%
2022-09-23	8.285	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	-0.60%
2022-09-22	8.335	-	8.335	-	-	0	0	-	8.255	-	8.255	-	-	0	-	-1.42%
2022-09-21	8.455	-	-	-	-	0	0	-	8.374	-	-	-	-	0	-	-0.94%
2022-09-20	8.535	-	-	-	-	0	0	-	8.453	-	-	-	-	0	-	0.23%
2022-09-19	8.515	-	-	-	-	0	0	-	8.433	-	-	-	-	0	-	0.00%
2022-09-16	8.515	-	-	-	-	0	0	-	8.433	-	-	-	-	0	-	-3.40%
2022-09-15	8.815	-	-	-	-	0	0	-	8.730	-	-	-	-	0	-	-0.68%
2022-09-14	8.875	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	-1.39%
2022-09-13	9.000	-	-	-	-	0	0	-	8.914	-	-	-	-	0	-	0.00%
2022-09-09	9.000	-	-	9.000	9.000	900	8,100	9.0000	8.914	-	-	8.914	8.914	909	8.9136	1.58%
2022-09-08	8.860	-	-	-	-	0	0	-	8.775	-	-	-	-	0	-	0.00%
2022-09-07	8.860	-	-	-	-	0	0	-	8.775	-	-	-	-	0	-	0.00%
2022-09-06	8.860	8.860	-	8.795	8.795	180	1,578	8.7667	8.775	8.775	-	8.711	8.711	182	8.6825	-0.11%
2022-09-05	8.870	-	-	-	-	120	1,046	8.7167	8.785	-	-	-	-	121	8.6330	-0.78%
2022-09-02	8.940	-	-	-	-	0	0	-	8.854	-	-	-	-	0	-	-1.00%
2022-09-01	9.030	-	-	-	-	0	0	-	8.943	-	-	-	-	0	-	-0.44%
2022-08-31	9.070	-	-	-	-	0	0	-	8.983	-	-	-	-	0	-	-0.22%
2022-08-30	9.090	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	0.00%
2022-08-29	9.090	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	-1.20%
2022-08-26	9.200	-	-	-	-	0	0	-	9.112	-	-	-	-	0	-	0.00%
2022-08-25	9.200	-	-	-	-	0	0	-	9.112	-	-	-	-	0	-	0.16%
2022-08-24	9.185	-	-	-	-	0	0	-	9.097	-	-	-	-	0	-	-1.82%
2022-08-23	9.355	-	-	-	-	0	0	-	9.265	-	-	-	-	0	-	-0.48%
2022-08-22	9.400	-	-	-	-	40	370	9.2500	9.310	-	-	-	-	40	9.1612	-0.27%
2022-08-19	9.425	-	-	-	-	40	372	9.3000	9.335	-	-	-	-	40	9.2107	-0.95%
2022-08-18	9.515	-	-	-	-	0	0	-	9.424	-	-	-	-	0	-	0.00%
2022-08-17	9.515	-	-	-	-	0	0	-	9.424	-	-	-	-	0	-	0.37%
2022-08-16	9.480	-	-	-	-	0	0	-	9.389	-	-	-	-	0	-	-0.68%
2022-08-15	9.545	-	-	-	-	0	0	-	9.453	-	-	-	-	0	-	-0.31%
2022-08-12	9.575	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	0.00%
2022-08-11	9.575	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	1.86%
2022-08-10	9.400	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.69%
2022-08-09	9.465	-	-	-	-	0	0	-	9.374	-	-	-	-	0	-	0.00%
2022-08-08	9.465	-	-	9.465	9.465	1,600	15,144	9.4650	9.374	-	-	9.374	9.374	1,616	9.3741	0.21%
2022-08-05	9.445	-	-	-	-	0	0	-	9.354	-	-	-	-	0	-	1.40%
2022-08-04	9.315	-	-	-	-	0	0	-	9.226	-	-	-	-	0	-	0.00%
2022-08-03	9.315	-	-	-	-	0	0	-	9.226	-	-	-	-	0	-	-0.80%
2022-08-02	9.390	9.260	-	-	-	0	0	-	9.300	9.171	-	-	-	0	-	-1.93%
2022-08-01	9.575	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	-0.16%
2022-07-29	9.590	-	-	-	-	0	0	-	9.498	-	-	-	-	0	-	-0.67%
2022-07-28	9.655	-	-	-	-	0	0	-	9.562	-	-	-	-	0	-	0.00%
2022-07-27	9.655	-	-	-	-	0	0	-	9.562	-	-	-	-	0	-	0.00%
2022-07-26	9.655	-	-	-	-	0	0	-	9.562	-	-	-	-	0	-	0.57%
2022-07-25	9.600	-	-	-	-	0	0	-	9.508	-	-	-	-	0	-	0.05%
2022-07-22	9.595	-	-	9.580	9.615	30,000	287,860	9.5953	9.503	-	-	9.488	9.523	30,291	9.5032	-1.18%
2022-07-21	9.710	-	-	-	-	0	0	-	9.617	-	-	-	-	0	-	-0.92%
2022-07-20	9.800	-	-	-	-	0	0	-	9.706	-	-	-	-	0	-	-0.15%
2022-07-19	9.815	-	-	-	-	0	0	-	9.721	-	-	-	-	0	-	-0.10%
2022-07-18	9.825	-	-	-	-	0	0	-	9.731	-	-	-	-	0	-	0.98%
2022-07-15	9.730	-	-	-	-	0	0	-	9.637	-	-	-	-	0	-	-1.67%
2022-07-14	9.895	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.00%
2022-07-13	9.895	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.00%
2022-07-12	9.895	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	-1.64%
2022-07-11	10.06	-	-	-	-	0	0	-	9.963	-	-	-	-	0	-	-1.76%
2022-07-08	10.24	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-0.39%
2022-07-07	10.28	-	-	10.28	10.28	200	2,056	10.280	10.18	-	-	10.18	10.18	202	10.181	0.59%
2022-07-06	10.22	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	-0.78%
2022-07-05	10.30	-	-	10.30	10.30	500	5,150	10.300	10.20	-	-	10.20	10.20	505	10.201	0.00%
2022-07-04	10.30	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
2022-06-30	10.30	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.88%
2022-06-29	10.21	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-0.68%
2022-06-28	10.28	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.49%
2022-06-27	10.23	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	1.09%
2022-06-24	10.12	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	1.81%
2022-06-23	9.940	-	-	-	-	0	0	-	9.845	-	-	-	-	0	-	0.91%
2022-06-22	9.850	-	-	9.900	9.900	100	990	9.9000	9.755	-	-	9.805	9.805	101	9.8050	-0.51%
2022-06-21	9.900	9.900	-	-	-	0	0	-	9.805	9.805	-	-	-	0	-	0.00%
2022-06-20	9.900	-	-	-	-	0	0	-	9.805	-	-	-	-	0	-	0.81%
2022-06-17	9.820	-	-	-	-	0	0	-	9.726	-	-	-	-	0	-	1.60%
2022-06-16	9.665	-	-	-	-	0	0	-	9.572	-	-	-	-	0	-	0.00%
2022-06-15	9.665	-	-	-	-	0	0	-	9.572	-	-	-	-	0	-	1.74%
2022-06-14	9.500	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
2022-06-13	9.500	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	-1.30%
2022-06-10	9.625	-	-	-	-	0	0	-	9.533	-	-	-	-	0	-	0.36%
2022-06-09	9.590	-	-	-	-	0	0	-	9.498	-	-	-	-	0	-	-0.21%
2022-06-08	9.610	-	-	-	-	0	0	-	9.518	-	-	-	-	0	-	0.05%
2022-06-07	9.605	9.605	-	-	-	0	0	-	9.513	9.513	-	-	-	0	-	0.00%
2022-06-06	9.605	-	-	-	-	0	0	-	9.513	-	-	-	-	0	-	2.95%
2022-06-02	9.330	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	0.48%
2022-06-01	9.285	-	-	-	-	0	0	-	9.196	-	-	-	-	0	-	0.00%
2022-05-31	9.285	-	-	-	-	0	0	-	9.196	-	-	-	-	0	-	1.14%
2022-05-30	9.180	-	-	-	-	0	0	-	9.092	-	-	-	-	0	-	1.72%
2022-05-27	9.025	-	-	-	-	0	0	-	8.938	-	-	-	-	0	-	0.00%
2022-05-26	9.025	-	-	-	-	0	0	-	8.938	-	-	-	-	0	-	-0.72%
2022-05-25	9.090	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	0.00%
2022-05-24	9.090	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	-1.73%
2022-05-23	9.250	-	-	-	-	0	0	-	9.161	-	-	-	-	0	-	-0.54%
2022-05-20	9.300	-	-	9.160	9.160	6,900	63,204	9.1600	9.211	-	-	9.072	9.072	6,967	9.0721	4.14%
2022-05-19	8.930	-	-	8.870	8.905	970,500	8,640,429	8.9031	8.844	-	-	8.785	8.820	979,907	8.8176	-0.61%
2022-05-18	8.985	-	-	8.925	8.985	2,100,000	18,844,370	8.9735	8.899	-	-	8.839	8.899	2,120,355	8.8874	-0.99%
2022-05-17	9.075	-	-	-	-	0	0	-	8.988	-	-	-	-	0	-	1.06%
2022-05-16	8.980	-	-	-	-	0	0	-	8.894	-	-	-	-	0	-	-0.33%
2022-05-13	9.010	-	-	-	-	0	0	-	8.924	-	-	-	-	0	-	0.00%
2022-05-12	9.010	-	-	9.010	9.010	350,000	3,164,529	9.0415	8.924	-	-	8.924	8.924	353,392	8.9547	-0.22%
2022-05-11	9.030	-	-	-	-	720,000	6,612,494	9.1840	8.943	-	-	-	-	726,979	9.0959	1.35%
2022-05-10	8.910	-	-	-	-	0	0	-	8.824	-	-	-	-	0	-	-0.06%
2022-05-06	8.915	-	-	8.915	9.040	1,200	10,714	8.9283	8.829	-	-	8.829	8.953	1,212	8.8426	-3.36%
2022-05-05	9.225	-	-	9.225	9.225	25,000	230,625	9.2250	9.136	-	-	9.136	9.136	25,242	9.1364	-0.97%
2022-05-04	9.315	-	-	-	-	0	0	-	9.226	-	-	-	-	0	-	-0.48%
2022-05-03	9.360	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	-0.53%
2022-04-29	9.410	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	3.58%
2022-04-28	9.085	-	-	9.065	9.065	873,000	7,988,292	9.1504	8.998	-	-	8.978	8.978	881,462	9.0626	-0.22%
2022-04-27	9.105	-	-	-	-	450,000	4,135,500	9.1900	9.018	-	-	-	-	454,362	9.1018	2.02%
2022-04-26	8.925	-	-	8.980	9.100	445,400	4,064,587	9.1257	8.839	-	-	8.894	9.013	449,717	9.0381	-0.22%
2022-04-25	8.945	-	-	8.980	8.980	23,000	206,540	8.9800	8.859	-	-	8.894	8.894	23,223	8.8938	-6.34%
2022-04-22	9.550	-	-	-	-	0	0	-	9.458	-	-	-	-	0	-	0.00%
2022-04-21	9.550	-	-	-	-	0	0	-	9.458	-	-	-	-	0	-	-1.50%
2022-04-20	9.695	-	-	-	-	0	0	-	9.602	-	-	-	-	0	-	-2.12%
2022-04-19	9.905	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	-1.44%
2022-04-14	10.05	-	-	-	-	0	0	-	9.954	-	-	-	-	0	-	0.80%
2022-04-13	9.970	-	-	-	-	0	0	-	9.874	-	-	-	-	0	-	0.00%
2022-04-12	9.970	-	-	-	-	0	0	-	9.874	-	-	-	-	0	-	1.17%
2022-04-11	9.855	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	-2.43%
2022-04-08	10.10	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2022-04-07	10.10	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	-0.59%
2022-04-06	10.16	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2022-04-04	10.16	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2022-04-01	10.16	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.40%
2022-03-31	10.12	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2022-03-30	10.12	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	2.53%
2022-03-29	9.870	-	-	-	-	0	0	-	9.775	-	-	-	-	0	-	-0.10%
2022-03-28	9.880	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	-1.30%
2022-03-25	10.01	-	-	-	-	0	0	-	9.914	-	-	-	-	0	-	-1.67%
2022-03-24	10.18	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2022-03-23	10.18	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2022-03-22	10.18	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2022-03-21	10.18	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2022-03-18	10.18	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2022-03-17	10.18	-	-	10.18	10.22	42,800	436,384	10.196	10.08	-	-	10.08	10.12	43,215	10.098	2.16%
2022-03-16	9.965	-	-	-	-	0	0	-	9.869	-	-	-	-	0	-	4.89%
2022-03-15	9.500	-	-	9.680	9.750	42,200	409,980	9.7152	9.409	-	-	9.587	9.656	42,609	9.6219	-7.77%
2022-03-14	10.30	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
2022-03-11	10.30	-	-	-	-	1,386,900	14,234,406	10.264	10.20	-	-	-	-	1,400,343	10.165	0.00%
2022-03-10	10.30	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	1.08%
2022-03-09	10.19	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	-0.68%
2022-03-08	10.26	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-1.16%
2022-03-07	10.38	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-3.44%
2022-03-04	10.75	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-1.47%
2022-03-03	10.91	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	-0.64%
2022-03-02	10.98	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-0.36%
2022-03-01	11.02	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.64%
2022-02-28	10.95	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.00%
2022-02-25	10.95	-	-	10.95	10.95	200	2,190	10.950	10.84	-	-	10.84	10.84	202	10.845	1.39%
2022-02-24	10.80	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.82%
2022-02-23	11.00	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	1.01%
2022-02-22	10.89	-	-	10.89	10.89	100	1,089	10.890	10.79	-	-	10.79	10.79	101	10.785	-1.45%
2022-02-21	11.05	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	-0.09%
2022-02-18	11.06	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.64%
2022-02-17	10.99	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.09%
2022-02-16	10.98	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.46%
2022-02-15	10.93	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.92%
2022-02-14	10.83	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	-1.10%
2022-02-11	10.95	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-1.17%
2022-02-10	11.08	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	-0.36%
2022-02-09	11.12	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	1.09%
2022-02-08	11.00	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	-0.99%
2022-02-07	11.11	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	-0.36%
2022-02-04	11.15	-	-	11.06	11.06	37,000	409,220	11.060	11.04	-	-	10.95	10.95	37,359	10.954	1.92%
2022-01-31	10.94	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2022-01-28	10.94	-	-	11.09	11.09	37,000	410,330	11.090	10.83	-	-	10.98	10.98	37,359	10.984	-1.62%
2022-01-27	11.12	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-1.51%
2022-01-26	11.29	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.27%
2022-01-25	11.26	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	-2.00%
2022-01-24	11.49	11.48	-	-	-	0	0	-	11.38	11.37	-	-	-	0	-	0.00%
2022-01-21	11.49	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-0.35%
2022-01-20	11.53	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.70%
2022-01-19	11.45	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.17%
2022-01-18	11.47	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	1.06%
2022-01-17	11.35	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.18%
2022-01-14	11.33	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.61%
2022-01-13	11.40	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.87%
2022-01-12	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.52%
2022-01-11	11.44	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.26%
2022-01-10	11.47	-	-	11.43	11.43	200	2,286	11.430	11.36	-	-	11.32	11.32	202	11.320	-0.26%
2022-01-07	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2022-01-06	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-1.20%
2022-01-05	11.64	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.85%
2022-01-04	11.74	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2022-01-03	11.74	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.69%
2021-12-31	11.66	11.30	-	-	-	0	0	-	11.55	11.19	-	-	-	0	-	0.00%
2021-12-30	11.66	11.30	-	-	-	0	0	-	11.55	11.19	-	-	-	0	-	0.00%
2021-12-29	11.66	11.30	-	-	-	0	0	-	11.55	11.19	-	-	-	0	-	-0.77%
2021-12-28	11.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2021-12-24	11.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2021-12-23	11.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.51%
2021-12-22	11.69	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2021-12-21	11.69	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2021-12-20	11.69	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-1.60%
2021-12-17	11.88	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-1.25%
2021-12-16	12.03	-	-	11.94	12.03	600	7,182	11.970	11.91	-	-	11.83	11.91	606	11.855	-0.17%
2021-12-15	12.05	-	-	12.16	12.16	400	4,864	12.160	11.93	-	-	12.04	12.04	404	12.043	-1.71%
2021-12-14	12.26	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	-0.49%
2021-12-13	12.32	-	-	12.32	12.32	100	1,232	12.320	12.20	-	-	12.20	12.20	101	12.202	1.57%
2021-12-10	12.13	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.16%
2021-12-09	12.15	12.00	-	-	-	0	0	-	12.03	11.88	-	-	-	0	-	1.25%
2021-12-08	12.00	-	-	11.99	12.00	500	5,996	11.992	11.88	-	-	11.87	11.88	505	11.877	1.95%
2021-12-07	11.77	-	12.00	-	-	0	0	-	11.66	-	11.88	-	-	0	-	0.09%
2021-12-06	11.76	-	12.00	11.77	11.77	300	3,531	11.770	11.65	-	11.88	11.66	11.66	303	11.657	0.77%
2021-12-03	11.67	-	12.00	-	-	0	0	-	11.56	-	11.88	-	-	0	-	0.26%
2021-12-02	11.64	-	12.00	-	-	0	0	-	11.53	-	11.88	-	-	0	-	0.00%
2021-12-01	11.64	-	12.00	-	-	0	0	-	11.53	-	11.88	-	-	0	-	-0.34%
2021-11-30	11.68	-	12.00	-	-	0	0	-	11.57	-	11.88	-	-	0	-	-0.09%
2021-11-29	11.69	-	12.00	-	-	0	0	-	11.58	-	11.88	-	-	0	-	0.00%
2021-11-26	11.69	-	12.00	-	-	0	0	-	11.58	-	11.88	-	-	0	-	-0.76%
2021-11-25	11.78	-	12.00	-	-	0	0	-	11.67	-	11.88	-	-	0	-	-0.17%
2021-11-24	11.80	-	12.00	11.81	11.81	300	3,543	11.810	11.69	-	11.88	11.70	11.70	303	11.697	0.51%
2021-11-23	11.74	11.74	12.00	11.74	11.74	10,000	117,400	11.740	11.63	11.63	11.88	11.63	11.63	10,097	11.627	0.26%
2021-11-22	11.71	-	12.00	-	-	0	0	-	11.60	-	11.88	-	-	0	-	0.34%
2021-11-19	11.67	-	11.75	-	-	0	0	-	11.56	-	11.64	-	-	0	-	0.09%
2021-11-18	11.66	-	11.75	-	-	0	0	-	11.55	-	11.64	-	-	0	-	-0.26%
2021-11-17	11.69	-	11.75	-	-	0	0	-	11.58	-	11.64	-	-	0	-	0.00%
2021-11-16	11.69	-	11.75	-	-	0	0	-	11.58	-	11.64	-	-	0	-	0.00%
2021-11-15	11.69	-	12.00	11.69	11.69	100	1,169	11.690	11.58	-	11.88	11.58	11.58	101	11.578	0.00%
2021-11-12	11.69	-	12.00	-	-	0	0	-	11.58	-	11.88	-	-	0	-	0.26%
2021-11-11	11.66	-	12.40	-	-	0	0	-	11.55	-	12.28	-	-	0	-	0.43%
2021-11-10	11.61	-	12.40	-	-	0	0	-	11.50	-	12.28	-	-	0	-	0.00%
2021-11-09	11.61	-	12.40	-	-	0	0	-	11.50	-	12.28	-	-	0	-	-0.09%
2021-11-08	11.62	-	11.64	-	-	0	0	-	11.51	-	11.53	-	-	0	-	0.00%
2021-11-05	11.62	-	12.40	-	-	0	0	-	11.51	-	12.28	-	-	0	-	-0.26%
2021-11-04	11.65	-	12.40	-	-	0	0	-	11.54	-	12.28	-	-	0	-	0.09%
2021-11-03	11.64	-	12.40	-	-	0	0	-	11.53	-	12.28	-	-	0	-	-0.43%
2021-11-02	11.69	-	12.40	-	-	0	0	-	11.58	-	12.28	-	-	0	-	-1.02%
2021-11-01	11.81	-	12.40	-	-	0	0	-	11.70	-	12.28	-	-	0	-	0.00%
2021-10-29	11.81	-	12.40	-	-	0	0	-	11.70	-	12.28	-	-	0	-	0.00%
2021-10-28	11.81	-	12.40	-	-	0	0	-	11.70	-	12.28	-	-	0	-	-0.34%
2021-10-27	11.85	-	12.40	-	-	0	0	-	11.74	-	12.28	-	-	0	-	-0.59%
2021-10-26	11.92	-	12.40	11.92	11.92	33,000	393,360	11.920	11.81	-	12.28	11.81	11.81	33,320	11.806	0.51%
2021-10-25	11.86	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.59%
2021-10-22	11.79	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	1.46%
2021-10-21	11.62	11.61	-	-	-	0	0	-	11.51	11.50	-	-	-	0	-	0.17%
2021-10-20	11.60	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2021-10-19	11.60	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.43%
2021-10-18	11.55	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	-0.77%
2021-10-15	11.64	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	1.75%
2021-10-12	11.44	-	-	11.44	11.44	300	3,432	11.440	11.33	-	-	11.33	11.33	303	11.330	-1.29%
2021-10-11	11.59	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2021-10-08	11.59	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	2.11%
2021-10-07	11.35	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	2.16%
2021-10-06	11.11	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	-1.68%
2021-10-05	11.30	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	-1.74%
2021-10-04	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2021-09-30	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.44%
2021-09-29	11.45	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.43%
2021-09-28	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	1.32%
2021-09-27	11.35	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2021-09-24	11.35	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2021-09-23	11.35	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.44%
2021-09-21	11.30	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2021-09-20	11.30	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	-1.48%
2021-09-17	11.47	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.79%
2021-09-16	11.38	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-1.39%
2021-09-15	11.54	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	-1.20%
2021-09-14	11.68	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-0.68%
2021-09-13	11.76	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2021-09-10	11.76	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.86%
2021-09-09	11.66	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	-0.34%
2021-09-08	11.70	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2021-09-07	11.70	-	-	11.66	11.66	500	5,830	11.660	11.59	-	-	11.55	11.55	505	11.548	1.39%
2021-09-06	11.54	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	1.41%
2021-09-03	11.38	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2021-09-02	11.38	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.35%
2021-09-01	11.34	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	1.07%
2021-08-31	11.22	-	-	11.22	11.22	400	4,488	11.220	11.11	-	-	11.11	11.11	404	11.112	-0.97%
2021-08-30	11.33	-	-	-	-	686,900	7,799,749	11.355	11.22	-	-	-	-	693,558	11.246	0.00%
2021-08-27	11.33	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2021-08-26	11.33	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-1.65%
2021-08-25	11.52	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2021-08-24	11.52	-	-	11.52	11.52	100	1,152	11.520	11.41	-	-	11.41	11.41	101	11.409	2.22%
2021-08-23	11.27	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.90%
2021-08-20	11.17	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-1.41%
2021-08-19	11.33	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2021-08-18	11.33	-	-	11.33	11.39	74,000	841,157	11.367	11.22	-	-	11.22	11.28	74,717	11.258	-2.66%
2021-08-17	11.64	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.00%
2021-08-16	11.64	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.26%
2021-08-13	11.67	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	-0.85%
2021-08-12	11.77	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	-0.51%
2021-08-11	11.83	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2021-08-10	11.83	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	1.02%
2021-08-09	11.71	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.26%
2021-08-06	11.68	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-0.60%
2021-08-05	11.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2021-08-04	11.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	1.12%
2021-08-03	11.62	-	-	11.62	11.62	1,700	19,754	11.620	11.51	-	-	11.51	11.51	1,716	11.508	0.61%
2021-08-02	11.55	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	1.67%
2021-07-30	11.36	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2021-07-29	11.36	-	-	11.30	11.30	6,000	67,800	11.300	11.25	-	-	11.19	11.19	6,058	11.192	2.43%
2021-07-28	11.09	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.36%
2021-07-27	11.05	-	-	11.05	11.05	500	5,525	11.050	10.94	-	-	10.94	10.94	505	10.944	-3.49%
2021-07-26	11.45	-	-	11.45	11.78	23,000	263,680	11.464	11.34	-	-	11.34	11.67	23,223	11.354	-4.02%
2021-07-23	11.93	11.90	-	-	-	0	0	-	11.82	11.79	-	-	-	0	-	-0.67%
2021-07-22	12.01	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.08%
2021-07-21	12.00	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.59%
2021-07-20	11.93	-	-	11.85	11.85	5,000	59,250	11.850	11.82	-	-	11.74	11.74	5,048	11.736	-0.08%
2021-07-19	11.94	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2021-07-16	11.94	11.85	-	-	-	0	0	-	11.83	11.74	-	-	-	0	-	-1.00%
2021-07-15	12.06	11.93	-	-	-	0	0	-	11.94	11.82	-	-	-	0	-	1.09%
2021-07-14	11.93	11.85	-	-	-	0	0	-	11.82	11.74	-	-	-	0	-	-0.42%
2021-07-13	11.98	11.90	-	-	-	0	0	-	11.86	11.79	-	-	-	0	-	0.34%
2021-07-12	11.94	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.59%
2021-07-09	11.87	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
2021-07-08	11.87	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-1.17%
2021-07-07	12.01	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	1.26%
2021-07-06	11.86	11.70	-	-	-	0	0	-	11.75	11.59	-	-	-	0	-	-0.17%
2021-07-05	11.88	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2021-07-02	11.88	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-2.94%
2021-06-30	12.24	-	12.29	-	-	0	0	-	12.12	-	12.17	-	-	0	-	0.00%
2021-06-29	12.24	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2021-06-28	12.24	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2021-06-25	12.24	-	-	12.20	12.20	200	2,440	12.200	12.12	-	-	12.08	12.08	202	12.083	1.75%
2021-06-24	12.03	-	-	12.02	12.02	1,300	15,626	12.020	11.91	-	-	11.90	11.90	1,313	11.905	0.67%
2021-06-23	11.95	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.59%
2021-06-22	11.88	-	-	11.84	11.90	44,100	522,444	11.847	11.77	-	-	11.73	11.79	44,527	11.733	0.08%
2021-06-21	11.87	11.70	-	-	-	0	0	-	11.76	11.59	-	-	-	0	-	0.25%
2021-06-18	11.84	-	-	11.80	11.87	1,540	18,318	11.895	11.73	-	-	11.69	11.76	1,555	11.781	-0.84%
2021-06-17	11.94	11.80	-	11.95	11.95	1,540	18,394	11.944	11.83	11.69	-	11.84	11.84	1,555	11.829	0.00%
2021-06-16	11.94	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-1.73%
2021-06-15	12.15	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-1.06%
2021-06-11	12.28	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2021-06-10	12.28	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.66%
2021-06-09	12.20	-	-	12.20	12.20	1,000	12,200	12.200	12.08	-	-	12.08	12.08	1,010	12.083	0.00%
2021-06-08	12.20	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	-0.25%
2021-06-07	12.23	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	0.00%
2021-06-04	12.23	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	0.00%
2021-06-03	12.23	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	-1.13%
2021-06-02	12.37	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.88%
2021-06-01	12.48	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	0.00%
2021-05-31	12.48	-	-	12.48	12.48	2,000	24,960	12.480	12.36	-	-	12.36	12.36	2,019	12.360	0.24%
2021-05-28	12.45	-	-	12.47	12.48	500	6,236	12.472	12.33	-	-	12.35	12.36	505	12.352	0.24%
2021-05-27	12.42	12.25	-	-	-	0	0	-	12.30	12.13	-	-	-	0	-	0.00%
2021-05-26	12.42	12.24	-	12.42	12.42	1,100	13,662	12.420	12.30	12.12	-	12.30	12.30	1,111	12.301	1.72%
2021-05-25	12.21	12.08	-	-	-	0	0	-	12.09	11.96	-	-	-	0	-	3.04%
2021-05-24	11.85	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2021-05-21	11.85	-	-	11.87	11.87	2,200	26,134	11.879	11.74	-	-	11.76	11.76	2,221	11.765	-0.25%
2021-05-20	11.88	11.81	-	-	-	0	0	-	11.77	11.70	-	-	-	0	-	0.08%
2021-05-18	11.87	11.81	-	-	-	0	0	-	11.76	11.70	-	-	-	0	-	0.76%
2021-05-17	11.78	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	1.12%
2021-05-14	11.65	11.41	-	-	-	5,000	58,752	11.750	11.54	11.30	-	-	-	5,048	11.638	2.10%
2021-05-13	11.41	-	-	11.46	11.46	3,400	39,005	11.472	11.30	-	-	11.35	11.35	3,433	11.362	-1.21%
2021-05-12	11.55	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.70%
2021-05-11	11.47	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2021-05-10	11.47	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2021-05-07	11.47	-	-	-	-	5,920	67,902	11.470	11.36	-	-	-	-	5,977	11.360	-1.12%
2021-05-06	11.60	-	-	11.60	11.60	1,000	11,600	11.600	11.49	-	-	11.49	11.49	1,010	11.489	-0.85%
2021-05-05	11.70	11.60	-	-	-	0	0	-	11.59	11.49	-	-	-	0	-	-0.09%
2021-05-04	11.71	11.60	-	-	-	0	0	-	11.60	11.49	-	-	-	0	-	-0.26%
2021-05-03	11.74	11.60	-	-	-	0	0	-	11.63	11.49	-	-	-	0	-	0.00%
2021-04-30	11.74	11.60	-	-	-	0	0	-	11.63	11.49	-	-	-	0	-	-1.18%
2021-04-29	11.88	-	-	11.78	11.88	188,700	2,239,132	11.866	11.77	-	-	11.67	11.77	190,529	11.752	2.15%
2021-04-28	11.63	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2021-04-27	11.63	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2021-04-26	11.63	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	-1.11%
2021-04-23	11.76	-	-	11.76	11.76	10,000	117,600	11.760	11.65	-	-	11.65	11.65	10,097	11.647	1.20%
2021-04-22	11.62	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2021-04-21	11.62	11.20	-	-	-	0	0	-	11.51	11.09	-	-	-	0	-	0.00%
2021-04-20	11.62	11.20	-	11.49	11.62	20,167	234,817	11.644	11.51	11.09	-	11.38	11.51	20,362	11.532	0.17%
2021-04-19	11.60	11.20	-	11.60	11.60	9,983	116,017	11.622	11.49	11.09	-	11.49	11.49	10,080	11.510	3.11%
2021-04-16	11.25	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2021-04-15	11.25	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2021-04-14	11.25	-	-	-	-	6,000	68,128	11.355	11.14	-	-	-	-	6,058	11.246	0.00%
2021-04-13	11.25	-	-	-	-	5,920	66,589	11.248	11.14	-	-	-	-	5,977	11.140	-0.09%
2021-04-12	11.26	11.10	-	-	-	29,950	337,377	11.265	11.15	10.99	-	-	-	30,240	11.157	-1.23%
2021-04-09	11.40	-	-	11.40	11.40	2,000	22,800	11.400	11.29	-	-	11.29	11.29	2,019	11.291	-1.38%
2021-04-08	11.56	11.56	-	11.56	11.56	1,500	17,340	11.560	11.45	11.45	-	11.45	11.45	1,515	11.449	-0.60%
2021-04-07	11.63	11.56	11.70	-	-	0	0	-	11.52	11.45	11.59	-	-	0	-	1.13%
2021-04-01	11.50	11.40	-	11.50	11.50	30,050	346,748	11.539	11.39	11.29	-	11.39	11.39	30,341	11.428	0.26%
2021-03-31	11.47	-	-	-	-	11,800	135,346	11.470	11.36	-	-	-	-	11,914	11.360	-0.17%
2021-03-30	11.49	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.17%
2021-03-29	11.47	-	-	11.49	11.49	10,900	125,241	11.490	11.36	-	-	11.38	11.38	11,006	11.380	0.61%
2021-03-26	11.40	-	11.51	11.22	11.40	9,300	105,876	11.385	11.29	-	11.40	11.11	11.29	9,390	11.275	1.51%
2021-03-25	11.23	11.00	11.38	-	-	11,840	132,961	11.230	11.12	10.89	11.27	-	-	11,955	11.122	0.00%
2021-03-24	11.23	-	-	11.23	11.34	24,600	277,903	11.297	11.12	-	-	11.12	11.23	24,838	11.188	-1.66%
2021-03-23	11.42	-	-	11.34	11.42	67,900	774,476	11.406	11.31	-	-	11.23	11.31	68,558	11.297	-0.95%
2021-03-22	11.53	-	-	11.55	11.55	71,840	828,089	11.527	11.42	-	-	11.44	11.44	72,536	11.416	1.14%
2021-03-19	11.40	11.35	-	11.39	11.55	33,450	383,895	11.477	11.29	11.24	-	11.28	11.44	33,774	11.367	-2.90%
2021-03-18	11.74	11.50	-	11.80	11.80	16,500	194,247	11.773	11.63	11.39	-	11.69	11.69	16,660	11.660	0.77%
2021-03-17	11.65	11.50	-	11.41	11.65	66,350	767,286	11.564	11.54	11.39	-	11.30	11.54	66,993	11.453	1.30%
2021-03-16	11.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.17%
2021-03-15	11.48	-	-	11.48	11.79	49,000	567,265	11.577	11.37	-	-	11.37	11.68	49,475	11.466	-2.63%
2021-03-12	11.79	11.71	-	11.79	11.80	168,100	1,980,038	11.779	11.68	11.60	-	11.68	11.69	169,729	11.666	1.20%
2021-03-11	11.65	11.65	11.76	11.54	12.00	236,800	2,766,008	11.681	11.54	11.54	11.65	11.43	11.88	239,095	11.569	1.39%
2021-03-10	11.49	11.39	11.49	11.45	11.50	201,300	2,311,100	11.481	11.38	11.28	11.38	11.34	11.39	203,251	11.371