Prices and Webb-site Total Returns

Value Gold ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09081	2017-03-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2025-12-23	13.54	-	-	13.54	13.54	3,700	50,098	13.540	13.54	-	-	13.54	13.54	3,700	13.540	1.80%
2025-12-22	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	1.92%
2025-12-19	13.05	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2025-12-18	13.05	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.31%
2025-12-17	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.46%
2025-12-16	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-0.99%
2025-12-15	13.08	11.98	-	-	-	0	0	-	13.08	11.98	-	-	-	0	-	1.32%
2025-12-12	12.91	11.98	-	-	-	0	0	-	12.91	11.98	-	-	-	0	-	1.65%
2025-12-11	12.70	11.98	-	-	-	0	0	-	12.70	11.98	-	-	-	0	-	0.08%
2025-12-10	12.69	11.98	-	12.71	12.71	4,500	57,195	12.710	12.69	11.98	-	12.71	12.71	4,500	12.710	0.63%
2025-12-09	12.61	11.98	-	12.61	12.61	100	1,261	12.610	12.61	11.98	-	12.61	12.61	100	12.610	-0.71%
2025-12-08	12.70	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	-0.24%
2025-12-05	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.55%
2025-12-04	12.66	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.31%
2025-12-03	12.70	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	-0.16%
2025-12-02	12.72	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	-0.62%
2025-12-01	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	1.67%
2025-11-28	12.59	11.18	-	-	-	0	0	-	12.59	11.18	-	-	-	0	-	0.48%
2025-11-27	12.53	11.18	-	-	-	0	0	-	12.53	11.18	-	-	-	0	-	0.00%
2025-11-26	12.53	11.18	-	-	-	0	0	-	12.53	11.18	-	-	-	0	-	0.64%
2025-11-25	12.45	11.18	-	-	-	0	0	-	12.45	11.18	-	-	-	0	-	1.38%
2025-11-24	12.28	11.18	-	12.38	12.38	400	4,952	12.380	12.28	11.18	-	12.38	12.38	400	12.380	0.74%
2025-11-21	12.19	11.18	-	-	-	0	0	-	12.19	11.18	-	-	-	0	-	-0.73%
2025-11-20	12.28	11.18	-	-	-	0	0	-	12.28	11.18	-	-	-	0	-	-0.24%
2025-11-19	12.31	11.18	-	-	-	0	0	-	12.31	11.18	-	-	-	0	-	1.40%
2025-11-18	12.14	11.18	-	-	-	0	0	-	12.14	11.18	-	-	-	0	-	-1.54%
2025-11-17	12.33	11.18	-	12.30	12.30	200	2,460	12.300	12.33	11.18	-	12.30	12.30	200	12.300	-2.38%
2025-11-14	12.63	11.18	-	12.70	12.70	200	2,540	12.700	12.63	11.18	-	12.70	12.70	200	12.700	-0.71%
2025-11-13	12.72	11.18	-	-	-	0	0	-	12.72	11.18	-	-	-	0	-	2.25%
2025-11-12	12.44	11.18	-	-	-	0	0	-	12.44	11.18	-	-	-	0	-	-0.08%
2025-11-11	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	1.14%
2025-11-10	12.31	12.04	-	12.31	12.31	38,000	467,780	12.310	12.31	12.04	-	12.31	12.31	38,000	12.310	1.82%
2025-11-07	12.09	-	-	12.04	12.07	5,000	60,275	12.055	12.09	-	-	12.04	12.07	5,000	12.055	0.08%
2025-11-06	12.08	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.67%
2025-11-05	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.50%
2025-11-04	12.06	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	-0.58%
2025-11-03	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.17%
2025-10-31	12.11	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	1.59%
2025-10-30	11.92	-	-	11.88	11.93	300	3,569	11.897	11.92	-	-	11.88	11.93	300	11.897	0.51%
2025-10-28	11.86	-	-	11.86	11.95	2,500	29,731	11.892	11.86	-	-	11.86	11.95	2,500	11.892	-3.42%
2025-10-27	12.28	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2025-10-24	12.28	-	-	12.28	12.28	500	6,140	12.280	12.28	-	-	12.28	12.28	500	12.280	-0.73%
2025-10-23	12.37	12.24	-	12.37	12.45	1,500	18,635	12.423	12.37	12.24	-	12.37	12.45	1,500	12.423	-0.64%
2025-10-22	12.45	-	-	12.42	12.60	1,300	16,210	12.469	12.45	-	-	12.42	12.60	1,300	12.469	-4.01%
2025-10-21	12.97	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.86%
2025-10-20	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	-1.83%
2025-10-17	13.10	-	-	13.06	13.06	3,000	39,180	13.060	13.10	-	-	13.06	13.06	3,000	13.060	2.66%
2025-10-16	12.76	12.70	-	12.68	12.68	400	5,072	12.680	12.76	12.70	-	12.68	12.68	400	12.680	0.47%
2025-10-15	12.70	12.68	-	12.62	12.62	200	2,524	12.620	12.70	12.68	-	12.62	12.62	200	12.620	1.93%
2025-10-14	12.46	11.30	-	12.29	12.51	2,900	36,161	12.469	12.46	11.30	-	12.29	12.51	2,900	12.469	1.47%
2025-10-13	12.28	10.42	-	-	-	0	0	-	12.28	10.42	-	-	-	0	-	2.50%
2025-10-10	11.98	-	-	11.98	12.17	1,000	12,047	12.047	11.98	-	-	11.98	12.17	1,000	12.047	-1.56%
2025-10-09	12.17	-	-	12.13	12.30	800	9,810	12.263	12.17	-	-	12.13	12.30	800	12.263	0.00%
2025-10-08	12.17	12.16	-	-	-	0	0	-	12.17	12.16	-	-	-	0	-	2.35%
2025-10-06	11.89	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	1.80%
2025-10-03	11.68	11.63	-	-	-	0	0	-	11.68	11.63	-	-	-	0	-	0.00%
2025-10-02	11.68	11.59	-	11.68	11.68	400	4,672	11.680	11.68	11.59	-	11.68	11.68	400	11.680	0.52%
2025-09-30	11.62	-	-	11.62	11.67	4,000	46,603	11.651	11.62	-	-	11.62	11.67	4,000	11.651	1.22%
2025-09-29	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	1.50%
2025-09-26	11.31	-	-	11.31	11.31	200	2,262	11.310	11.31	-	-	11.31	11.31	200	11.310	-0.09%
2025-09-25	11.32	11.30	-	11.29	11.29	400	4,516	11.290	11.32	11.30	-	11.29	11.29	400	11.290	-0.70%
2025-09-24	11.40	11.33	-	11.35	11.40	4,300	48,870	11.365	11.40	11.33	-	11.35	11.40	4,300	11.365	0.44%
2025-09-23	11.35	11.29	-	11.36	11.36	100	1,136	11.360	11.35	11.29	-	11.36	11.36	100	11.360	1.25%
2025-09-22	11.21	11.05	-	-	-	0	0	-	11.21	11.05	-	-	-	0	-	1.45%
2025-09-19	11.05	-	-	11.02	11.06	700	7,734	11.049	11.05	-	-	11.02	11.06	700	11.049	-0.09%
2025-09-18	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.27%
2025-09-17	11.09	-	-	11.14	11.14	100	1,114	11.140	11.09	-	-	11.14	11.14	100	11.140	-0.45%
2025-09-16	11.14	-	-	11.12	11.12	20,000	222,400	11.120	11.14	-	-	11.12	11.12	20,000	11.120	1.27%
2025-09-15	11.00	-	-	10.97	11.03	25,800	283,642	10.994	11.00	-	-	10.97	11.03	25,800	10.994	-0.18%
2025-09-12	11.02	-	-	11.01	11.02	400	4,405	11.013	11.02	-	-	11.01	11.02	400	11.013	0.64%
2025-09-11	10.95	-	-	10.95	10.95	1,286	14,072	10.943	10.95	-	-	10.95	10.95	1,286	10.942	-0.64%
2025-09-10	11.02	-	-	10.94	11.02	64,300	705,800	10.977	11.02	-	-	10.94	11.02	64,300	10.977	0.09%
2025-09-09	11.01	10.70	-	11.00	11.01	600	6,601	11.002	11.01	10.70	-	11.00	11.01	600	11.002	1.10%
2025-09-08	10.89	-	-	10.82	10.82	400	4,328	10.820	10.89	-	-	10.82	10.82	400	10.820	1.78%
2025-09-05	10.70	10.70	-	-	-	0	0	-	10.70	10.70	-	-	-	0	-	0.09%
2025-09-04	10.69	-	-	10.69	10.69	1,500	16,035	10.690	10.69	-	-	10.69	10.69	1,500	10.690	0.28%
2025-09-03	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	1.62%
2025-09-02	10.49	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
2025-09-01	10.49	-	-	10.42	10.45	22,300	232,828	10.441	10.49	-	-	10.42	10.45	22,300	10.441	1.84%
2025-08-29	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.49%
2025-08-28	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.39%
2025-08-27	10.21	-	-	10.21	10.22	300	3,065	10.217	10.21	-	-	10.21	10.22	300	10.217	0.20%
2025-08-26	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.20%
2025-08-25	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	1.09%
2025-08-22	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-0.30%
2025-08-21	10.09	-	-	10.09	10.09	19,800	199,782	10.090	10.09	-	-	10.09	10.09	19,800	10.090	0.40%
2025-08-20	10.05	10.01	-	-	-	0	0	-	10.05	10.01	-	-	-	0	-	-0.50%
2025-08-19	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.10%
2025-08-18	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2025-08-15	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2025-08-14	10.11	-	-	10.14	10.16	1,300	13,188	10.145	10.11	-	-	10.14	10.16	1,300	10.145	-0.30%
2025-08-13	10.14	10.09	-	-	-	0	0	-	10.14	10.09	-	-	-	0	-	0.00%
2025-08-12	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-0.20%
2025-08-11	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-0.97%
2025-08-08	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.10%
2025-08-07	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.49%
2025-08-06	10.20	-	-	10.21	10.21	300	3,063	10.210	10.20	-	-	10.21	10.21	300	10.210	0.20%
2025-08-05	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.39%
2025-08-04	10.14	-	-	10.15	10.15	100	1,015	10.150	10.14	-	-	10.15	10.15	100	10.150	2.06%
2025-08-01	9.935	-	10.25	9.945	9.960	27,600	274,518	9.9463	9.935	-	10.25	9.945	9.960	27,600	9.9463	-0.45%
2025-07-31	9.980	-	-	10.02	10.02	200	2,004	10.020	9.980	-	-	10.02	10.02	200	10.020	-0.60%
2025-07-30	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.20%
2025-07-29	10.02	-	-	10.02	10.02	200	2,004	10.020	10.02	-	-	10.02	10.02	200	10.020	-0.60%
2025-07-28	10.08	-	10.13	-	-	0	0	-	10.08	-	10.13	-	-	0	-	-0.49%
2025-07-25	10.13	10.11	10.15	-	-	0	0	-	10.13	10.11	10.15	-	-	0	-	-0.49%
2025-07-24	10.18	10.15	10.18	10.26	10.26	400	4,104	10.260	10.18	10.15	10.18	10.26	10.26	400	10.260	-1.55%
2025-07-23	10.34	10.32	10.36	10.35	10.35	100	1,035	10.350	10.34	10.32	10.36	10.35	10.35	100	10.350	1.17%
2025-07-22	10.22	10.21	10.25	-	-	0	0	-	10.22	10.21	10.25	-	-	0	-	0.59%
2025-07-21	10.16	10.10	10.24	-	-	0	0	-	10.16	10.10	10.24	-	-	0	-	0.49%
2025-07-18	10.11	10.09	10.14	-	-	0	0	-	10.11	10.09	10.14	-	-	0	-	0.50%
2025-07-17	10.06	10.03	10.08	-	-	0	0	-	10.06	10.03	10.08	-	-	0	-	-0.30%
2025-07-16	10.09	10.06	10.11	-	-	0	0	-	10.09	10.06	10.11	-	-	0	-	-0.79%
2025-07-15	10.17	10.14	10.19	-	-	0	0	-	10.17	10.14	10.19	-	-	0	-	-0.10%
2025-07-14	10.18	10.16	10.21	10.14	10.15	600	6,087	10.145	10.18	10.16	10.21	10.14	10.15	600	10.145	0.99%
2025-07-11	10.08	10.07	10.12	-	-	0	0	-	10.08	10.07	10.12	-	-	0	-	0.60%
2025-07-10	10.02	10.01	10.05	-	-	0	0	-	10.02	10.01	10.05	-	-	0	-	0.65%
2025-07-09	9.955	9.920	9.965	-	-	0	0	-	9.955	9.920	9.965	-	-	0	-	-1.14%
2025-07-08	10.07	9.910	-	10.07	10.08	500	5,036	10.072	10.07	9.910	-	10.07	10.08	500	10.072	0.85%
2025-07-07	9.985	9.965	10.02	9.985	10.02	2,000	19,989	9.9945	9.985	9.965	10.02	9.985	10.02	2,000	9.9945	-1.04%
2025-07-04	10.09	10.09	10.14	10.05	10.07	400	4,022	10.055	10.09	10.09	10.14	10.05	10.07	400	10.055	-0.39%
2025-07-03	10.13	10.12	10.17	-	-	0	0	-	10.13	10.12	10.17	-	-	0	-	0.40%
2025-07-02	10.09	10.06	10.12	10.09	10.09	4,300	43,387	10.090	10.09	10.06	10.12	10.09	10.09	4,300	10.090	1.46%
2025-06-30	9.945	9.950	10.00	-	-	0	0	-	9.945	9.950	10.00	-	-	0	-	0.05%
2025-06-27	9.940	9.915	9.965	9.950	10.02	400	3,993	9.9825	9.940	9.915	9.965	9.950	10.02	400	9.9825	-1.68%
2025-06-26	10.11	10.10	10.15	-	-	0	0	-	10.11	10.10	10.15	-	-	0	-	0.50%
2025-06-25	10.06	10.05	10.11	-	-	0	0	-	10.06	10.05	10.11	-	-	0	-	0.00%
2025-06-24	10.06	10.04	10.10	10.05	10.07	200	2,012	10.060	10.06	10.04	10.10	10.05	10.07	200	10.060	-0.89%
2025-06-23	10.15	10.14	10.20	10.15	10.16	2,700	27,430	10.159	10.15	10.14	10.20	10.15	10.16	2,700	10.159	0.20%
2025-06-20	10.13	10.11	10.16	-	-	0	0	-	10.13	10.11	10.16	-	-	0	-	-0.59%
2025-06-19	10.19	10.15	10.21	10.20	10.20	700	7,140	10.200	10.19	10.15	10.21	10.20	10.20	700	10.200	-0.39%
2025-06-18	10.23	10.23	10.28	10.21	10.21	100	1,021	10.210	10.23	10.23	10.28	10.21	10.21	100	10.210	-0.29%
2025-06-17	10.26	-	10.71	-	-	0	0	-	10.26	-	10.71	-	-	0	-	-0.68%
2025-06-16	10.33	10.30	10.36	10.35	10.41	500	5,199	10.398	10.33	10.30	10.36	10.35	10.41	500	10.398	-0.19%
2025-06-13	10.35	10.31	10.37	10.35	10.41	11,699	121,689	10.402	10.35	10.31	10.37	10.35	10.41	11,699	10.402	2.27%
2025-06-12	10.12	10.10	10.15	10.12	10.18	2,100	21,372	10.177	10.12	10.10	10.15	10.12	10.18	2,100	10.177	0.10%
2025-06-11	10.11	10.10	10.15	10.10	10.10	200	2,020	10.100	10.11	10.10	10.15	10.10	10.10	200	10.100	0.40%
2025-06-10	10.07	10.07	10.10	9.995	10.00	200	1,999	9.9950	10.07	10.07	10.10	9.995	10.00	200	9.9950	0.00%
2025-06-09	10.07	10.03	10.09	-	-	0	0	-	10.07	10.03	10.09	-	-	0	-	-0.98%
2025-06-06	10.17	10.14	10.20	10.15	10.18	13,100	133,191	10.167	10.17	10.14	10.20	10.15	10.18	13,100	10.167	-0.29%
2025-06-05	10.20	10.18	10.23	10.18	10.25	8,500	86,556	10.183	10.20	10.18	10.23	10.18	10.25	8,500	10.183	0.39%
2025-06-04	10.16	10.14	10.18	-	-	0	0	-	10.16	10.14	10.18	-	-	0	-	-0.10%
2025-06-03	10.17	-	10.30	10.20	10.20	20,000	204,000	10.200	10.17	-	10.30	10.20	10.20	20,000	10.200	0.39%
2025-06-02	10.13	10.13	10.18	-	-	0	0	-	10.13	10.13	10.18	-	-	0	-	1.55%
2025-05-30	9.975	9.955	10.00	9.985	9.985	100	998	9.9800	9.975	9.955	10.00	9.985	9.985	100	9.9800	0.40%
2025-05-29	9.935	9.920	9.970	9.865	9.895	2,600	25,657	9.8681	9.935	9.920	9.970	9.865	9.895	2,600	9.8681	-0.95%
2025-05-28	10.03	10.03	10.07	10.00	10.00	2,000	20,000	10.000	10.03	10.03	10.07	10.00	10.00	2,000	10.000	0.45%
2025-05-27	9.985	9.950	9.995	-	-	0	0	-	9.985	9.950	9.995	-	-	0	-	-1.24%
2025-05-26	10.11	10.02	10.15	10.12	10.12	200	2,024	10.120	10.11	10.02	10.15	10.12	10.12	200	10.120	0.40%
2025-05-23	10.07	10.05	10.09	9.980	9.990	4,300	42,952	9.9888	10.07	10.05	10.09	9.980	9.990	4,300	9.9888	0.30%
2025-05-22	10.04	10.03	10.07	-	-	0	0	-	10.04	10.03	10.07	-	-	0	-	0.60%
2025-05-21	9.980	9.960	10.01	-	-	0	0	-	9.980	9.960	10.01	-	-	0	-	2.46%
2025-05-20	9.740	9.700	9.740	-	-	0	0	-	9.740	9.700	9.740	-	-	0	-	-0.15%
2025-05-19	9.755	9.730	9.810	9.705	9.745	10,100	98,420	9.7446	9.755	9.730	9.810	9.705	9.745	10,100	9.7446	0.83%
2025-05-16	9.675	9.665	9.695	-	-	0	0	-	9.675	9.665	9.695	-	-	0	-	1.95%
2025-05-15	9.490	9.480	9.520	9.465	9.595	784	7,476	9.5357	9.490	9.480	9.520	9.465	9.595	784	9.5357	-3.01%
2025-05-14	9.785	9.775	9.820	9.750	9.775	4,509	44,065	9.7727	9.785	9.775	9.820	9.750	9.775	4,509	9.7727	-0.66%
2025-05-13	9.850	9.840	9.885	9.850	9.865	991	9,770	9.8587	9.850	9.840	9.885	9.850	9.865	991	9.8587	1.03%
2025-05-12	9.750	9.730	9.780	9.755	10.05	4,101	40,338	9.8361	9.750	9.730	9.780	9.755	10.05	4,101	9.8361	-3.27%
2025-05-09	10.08	10.04	10.09	-	-	0	0	-	10.08	10.04	10.09	-	-	0	-	-0.49%
2025-05-08	10.13	10.09	10.19	10.14	10.14	300	3,042	10.140	10.13	10.09	10.19	10.14	10.14	300	10.140	-0.98%
2025-05-07	10.23	10.21	10.26	-	-	0	0	-	10.23	10.21	10.26	-	-	0	-	0.29%
2025-05-06	10.20	10.19	10.23	10.15	10.21	1,400	14,288	10.206	10.20	10.19	10.23	10.15	10.21	1,400	10.206	3.61%
2025-05-02	9.845	9.840	9.890	9.770	9.845	15,100	148,132	9.8101	9.845	9.840	9.890	9.770	9.845	15,100	9.8101	-1.55%
2025-04-30	10.00	9.980	10.04	10.00	10.01	600	6,003	10.005	10.00	9.980	10.04	10.00	10.01	600	10.005	-0.40%
2025-04-29	10.04	10.02	10.07	10.03	10.07	300	3,013	10.043	10.04	10.02	10.07	10.03	10.07	300	10.043	0.90%
2025-04-28	9.950	9.880	10.01	9.955	9.955	2,000	19,910	9.9550	9.950	9.880	10.01	9.955	9.955	2,000	9.9550	-0.60%
2025-04-25	10.01	-	-	10.13	10.13	7,900	80,027	10.130	10.01	-	-	10.13	10.13	7,900	10.130	-0.79%
2025-04-24	10.09	10.05	10.10	10.09	10.09	1,900	19,171	10.090	10.09	10.05	10.10	10.09	10.09	1,900	10.090	0.50%
2025-04-23	10.04	10.01	10.07	10.03	10.48	19,300	194,289	10.067	10.04	10.01	10.07	10.03	10.48	19,300	10.067	-4.65%
2025-04-22	10.53	10.51	10.55	10.43	10.57	2,700	28,525	10.565	10.53	10.51	10.55	10.43	10.57	2,700	10.565	4.57%
2025-04-17	10.07	10.04	10.10	10.09	10.10	1,500	15,140	10.093	10.07	10.04	10.10	10.09	10.10	1,500	10.093	0.90%
2025-04-16	9.980	9.975	10.03	9.900	9.900	800	7,920	9.9000	9.980	9.975	10.03	9.900	9.900	800	9.9000	2.31%
2025-04-15	9.755	9.755	9.820	9.740	9.740	8,400	81,816	9.7400	9.755	9.755	9.820	9.740	9.740	8,400	9.7400	-0.26%
2025-04-14	9.780	9.740	9.805	9.790	9.815	16,800	164,852	9.8126	9.780	9.740	9.805	9.790	9.815	16,800	9.8126	0.51%
2025-04-11	9.730	9.715	9.780	9.720	9.795	15,500	150,907	9.7359	9.730	9.715	9.780	9.720	9.795	15,500	9.7359	3.57%
2025-04-10	9.395	9.370	9.440	-	-	0	0	-	9.395	9.370	9.440	-	-	0	-	2.34%
2025-04-09	9.180	9.165	9.230	9.115	9.180	11,700	106,716	9.1210	9.180	9.165	9.230	9.115	9.180	11,700	9.1210	0.93%
2025-04-08	9.095	9.015	9.155	9.095	9.110	12,800	116,480	9.1000	9.095	9.015	9.155	9.095	9.110	12,800	9.1000	-0.27%
2025-04-07	9.120	9.100	9.165	9.170	9.475	15,700	144,105	9.1787	9.120	9.100	9.165	9.170	9.475	15,700	9.1787	-3.75%
2025-04-03	9.475	9.435	9.500	9.455	9.565	4,200	40,094	9.5462	9.475	9.435	9.500	9.455	9.565	4,200	9.5462	0.21%
2025-04-02	9.455	9.420	9.490	-	-	0	0	-	9.455	9.420	9.490	-	-	0	-	-0.05%
2025-04-01	9.460	9.425	9.495	9.465	9.485	65,000	616,025	9.4773	9.460	9.425	9.495	9.465	9.485	65,000	9.4773	0.11%
2025-03-31	9.450	9.440	9.490	9.380	9.380	1,000	9,380	9.3800	9.450	9.440	9.490	9.380	9.380	1,000	9.3800	1.50%
2025-03-28	9.310	9.255	9.380	9.255	9.290	7,400	68,536	9.2616	9.310	9.255	9.380	9.255	9.290	7,400	9.2616	1.53%
2025-03-27	9.170	9.165	9.210	9.170	9.170	300	2,751	9.1700	9.170	9.165	9.210	9.170	9.170	300	9.1700	0.22%
2025-03-26	9.150	9.140	9.195	9.135	9.150	12,600	115,110	9.1357	9.150	9.140	9.195	9.135	9.150	12,600	9.1357	0.38%
2025-03-25	9.115	9.080	9.135	-	-	0	0	-	9.115	9.080	9.135	-	-	0	-	-0.38%
2025-03-24	9.150	9.115	9.170	-	-	0	0	-	9.150	9.115	9.170	-	-	0	-	-0.38%
2025-03-21	9.185	9.105	9.235	-	-	0	0	-	9.185	9.105	9.235	-	-	0	-	-0.38%
2025-03-20	9.220	9.175	9.230	9.200	9.230	5,200	47,960	9.2231	9.220	9.175	9.230	9.200	9.230	5,200	9.2231	0.55%
2025-03-19	9.170	9.160	9.210	-	-	0	0	-	9.170	9.160	9.210	-	-	0	-	0.38%
2025-03-18	9.135	9.105	9.145	9.140	9.140	3,500	31,990	9.1400	9.135	9.105	9.145	9.140	9.140	3,500	9.1400	1.22%
2025-03-17	9.025	9.005	9.055	9.020	9.070	13,400	120,975	9.0280	9.025	9.005	9.055	9.020	9.070	13,400	9.0280	0.00%
2025-03-14	9.025	9.010	9.060	9.025	9.035	2,700	24,392	9.0341	9.025	9.010	9.060	9.025	9.035	2,700	9.0341	1.63%
2025-03-13	8.880	8.855	8.905	8.880	8.895	1,300	11,560	8.8923	8.880	8.855	8.905	8.880	8.895	1,300	8.8923	0.85%
2025-03-12	8.805	8.745	8.875	-	-	0	0	-	8.805	8.745	8.875	-	-	0	-	0.34%
2025-03-11	8.775	8.750	8.800	-	-	0	0	-	8.775	8.750	8.800	-	-	0	-	-0.34%
2025-03-10	8.805	-	-	-	-	0	0	-	8.805	-	-	-	-	0	-	-0.06%
2025-03-07	8.810	8.740	8.880	-	-	0	0	-	8.810	8.740	8.880	-	-	0	-	0.11%
2025-03-06	8.800	8.765	8.820	-	-	0	0	-	8.800	8.765	8.820	-	-	0	-	-0.06%
2025-03-05	8.805	8.780	8.835	-	-	0	0	-	8.805	8.780	8.835	-	-	0	-	0.57%
2025-03-04	8.755	8.725	8.780	-	-	0	0	-	8.755	8.725	8.780	-	-	0	-	1.10%
2025-03-03	8.660	8.610	8.665	8.665	8.665	4,000	34,660	8.6650	8.660	8.610	8.665	8.665	8.665	4,000	8.6650	0.23%
2025-02-28	8.640	8.595	8.645	-	-	0	0	-	8.640	8.595	8.645	-	-	0	-	-1.14%
2025-02-27	8.740	8.720	8.760	-	-	0	0	-	8.740	8.720	8.760	-	-	0	-	-0.91%
2025-02-26	8.820	8.785	8.830	-	-	0	0	-	8.820	8.785	8.830	-	-	0	-	-0.62%
2025-02-25	8.875	8.835	8.885	8.905	8.910	1,500	13,360	8.9067	8.875	8.835	8.885	8.905	8.910	1,500	8.9067	-0.17%
2025-02-24	8.890	8.870	8.915	8.860	8.890	7,800	69,313	8.8863	8.890	8.870	8.915	8.860	8.890	7,800	8.8863	0.34%
2025-02-21	8.860	8.835	8.885	8.850	8.870	4,700	41,660	8.8638	8.860	8.835	8.885	8.850	8.870	4,700	8.8638	-0.39%
2025-02-20	8.895	8.850	8.980	8.895	8.895	3,400	30,243	8.8950	8.895	8.850	8.980	8.895	8.895	3,400	8.8950	0.11%
2025-02-19	8.885	8.840	8.895	8.900	8.900	200	1,780	8.9000	8.885	8.840	8.895	8.900	8.900	200	8.9000	1.02%
2025-02-18	8.795	8.775	8.825	-	-	0	0	-	8.795	8.775	8.825	-	-	0	-	0.40%
2025-02-17	8.760	8.665	-	8.720	8.765	2,000	17,466	8.7330	8.760	8.665	-	8.720	8.765	2,000	8.7330	-1.30%
2025-02-14	8.875	8.860	8.925	8.860	8.860	1,000	8,860	8.8600	8.875	8.860	8.925	8.860	8.860	1,000	8.8600	0.62%
2025-02-13	8.820	8.790	8.860	-	-	0	0	-	8.820	8.790	8.860	-	-	0	-	0.63%
2025-02-12	8.765	8.680	8.845	8.765	8.765	1,100	9,641	8.7645	8.765	8.680	8.845	8.765	8.765	1,100	8.7645	-0.57%
2025-02-11	8.815	8.785	8.855	-	-	0	0	-	8.815	8.785	8.855	-	-	0	-	0.63%
2025-02-10	8.760	8.730	8.800	-	-	0	0	-	8.760	8.730	8.800	-	-	0	-	1.15%
2025-02-07	8.660	8.640	8.710	8.655	8.655	100	865	8.6500	8.660	8.640	8.710	8.655	8.655	100	8.6500	0.23%
2025-02-06	8.640	8.610	8.655	8.660	8.660	500	4,330	8.6600	8.640	8.610	8.655	8.660	8.660	500	8.6600	-0.23%
2025-02-05	8.660	8.635	8.705	8.630	8.640	5,200	44,881	8.6310	8.660	8.635	8.705	8.630	8.640	5,200	8.6310	1.70%
2025-02-04	8.515	8.480	8.555	-	-	0	0	-	8.515	8.480	8.555	-	-	0	-	0.89%
2025-02-03	8.440	8.410	8.480	-	-	0	0	-	8.440	8.410	8.480	-	-	0	-	1.87%
2025-01-28	8.285	-	-	-	-	0	0	-	8.285	-	-	-	-	0	-	-0.42%
2025-01-27	8.320	8.290	8.360	8.350	8.350	300	2,505	8.3500	8.320	8.290	8.360	8.350	8.350	300	8.3500	-0.78%
2025-01-24	8.385	8.360	8.430	-	-	0	0	-	8.385	8.360	8.430	-	-	0	-	0.66%
2025-01-23	8.330	8.300	8.335	8.340	8.340	1,000	8,340	8.3400	8.330	8.300	8.335	8.340	8.340	1,000	8.3400	-0.06%
2025-01-22	8.335	8.290	8.360	8.315	8.345	33,400	278,439	8.3365	8.335	8.290	8.360	8.315	8.345	33,400	8.3365	0.97%
2025-01-21	8.255	8.220	8.285	8.190	8.255	5,600	46,189	8.2480	8.255	8.220	8.285	8.190	8.255	5,600	8.2480	0.73%
2025-01-20	8.195	8.140	8.205	8.205	8.205	3,000	24,615	8.2050	8.195	8.140	8.205	8.205	8.205	3,000	8.2050	-0.12%
2025-01-17	8.205	8.160	8.230	-	-	0	0	-	8.205	8.160	8.230	-	-	0	-	0.49%
2025-01-16	8.165	8.120	8.190	-	-	0	0	-	8.165	8.120	8.190	-	-	0	-	0.49%
2025-01-15	8.125	8.070	8.140	8.125	8.125	1,000	8,125	8.1250	8.125	8.070	8.140	8.125	8.125	1,000	8.1250	0.49%
2025-01-14	8.085	8.035	8.100	-	-	0	0	-	8.085	8.035	8.100	-	-	0	-	-0.49%
2025-01-13	8.125	8.080	8.150	-	-	0	0	-	8.125	8.080	8.150	-	-	0	-	0.37%
2025-01-10	8.095	8.085	8.120	-	-	0	0	-	8.095	8.085	8.120	-	-	0	-	0.50%
2025-01-09	8.055	8.010	8.080	-	-	0	0	-	8.055	8.010	8.080	-	-	0	-	0.19%
2025-01-08	8.040	7.985	8.055	8.040	8.040	200	1,608	8.0400	8.040	7.985	8.055	8.040	8.040	200	8.0400	0.63%
2025-01-07	7.990	7.900	8.020	-	-	0	0	-	7.990	7.900	8.020	-	-	0	-	0.69%
2025-01-06	7.935	7.905	7.975	7.930	8.010	800	6,363	7.9538	7.935	7.905	7.975	7.930	8.010	800	7.9538	-1.43%
2025-01-03	8.050	7.985	8.055	8.065	8.065	1,300	10,484	8.0646	8.050	7.985	8.055	8.065	8.065	1,300	8.0646	0.81%
2025-01-02	7.985	7.980	8.000	7.965	7.985	12,000	95,620	7.9683	7.985	7.980	8.000	7.965	7.985	12,000	7.9683	1.14%
2024-12-31	7.895	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.44%
2024-12-30	7.930	7.875	7.945	7.950	7.950	100	795	7.9500	7.930	7.875	7.945	7.950	7.950	100	7.9500	-0.56%
2024-12-27	7.975	7.935	7.995	-	-	0	0	-	7.975	7.935	7.995	-	-	0	-	0.50%
2024-12-24	7.935	-	-	-	-	0	0	-	7.935	-	-	-	-	0	-	-0.31%
2024-12-23	7.960	7.915	7.985	7.895	7.895	100	789	7.8900	7.960	7.915	7.985	7.895	7.895	100	7.8900	0.82%
2024-12-20	7.895	7.845	7.915	7.920	7.920	100	792	7.9200	7.895	7.845	7.915	7.920	7.920	100	7.9200	-0.32%
2024-12-19	7.920	7.875	7.940	7.920	7.920	2,000	15,840	7.9200	7.920	7.875	7.940	7.920	7.920	2,000	7.9200	-1.25%
2024-12-18	8.020	7.960	8.030	8.020	8.025	2,000	16,049	8.0245	8.020	7.960	8.030	8.020	8.025	2,000	8.0245	-0.31%
2024-12-17	8.045	7.990	8.055	-	-	0	0	-	8.045	7.990	8.055	-	-	0	-	0.00%
2024-12-16	8.045	8.045	8.060	-	-	0	0	-	8.045	8.045	8.060	-	-	0	-	-0.80%
2024-12-13	8.110	8.080	8.145	8.110	8.110	100	811	8.1100	8.110	8.080	8.145	8.110	8.110	100	8.1100	-1.22%
2024-12-12	8.210	8.190	8.255	8.195	8.195	3,300	27,043	8.1948	8.210	8.190	8.255	8.195	8.195	3,300	8.1948	0.61%
2024-12-11	8.160	-	-	8.170	8.170	3,100	25,327	8.1700	8.160	-	-	8.170	8.170	3,100	8.1700	1.05%
2024-12-10	8.075	8.035	8.100	8.095	8.100	18,000	145,715	8.0953	8.075	8.035	8.100	8.095	8.100	18,000	8.0953	0.62%
2024-12-09	8.025	7.990	8.060	8.000	8.000	100	800	8.0000	8.025	7.990	8.060	8.000	8.000	100	8.0000	0.44%
2024-12-06	7.990	7.985	8.025	7.990	8.000	400	3,197	7.9925	7.990	7.985	8.025	7.990	8.000	400	7.9925	-0.25%
2024-12-05	8.010	8.005	8.050	8.005	8.050	17,100	137,072	8.0159	8.010	8.005	8.050	8.005	8.050	17,100	8.0159	0.13%
2024-12-04	8.000	7.990	8.030	-	-	0	0	-	8.000	7.990	8.030	-	-	0	-	0.00%
2024-12-03	8.000	7.975	8.045	-	-	0	0	-	8.000	7.975	8.045	-	-	0	-	0.44%
2024-12-02	7.965	7.925	7.995	-	-	0	0	-	7.965	7.925	7.995	-	-	0	-	-1.12%
2024-11-29	8.055	8.020	8.090	-	-	0	0	-	8.055	8.020	8.090	-	-	0	-	0.75%
2024-11-28	7.995	7.950	8.020	-	-	0	0	-	7.995	7.950	8.020	-	-	0	-	-0.19%
2024-11-27	8.010	7.980	8.045	-	-	0	0	-	8.010	7.980	8.045	-	-	0	-	1.20%
2024-11-26	7.915	7.880	7.945	-	-	0	0	-	7.915	7.880	7.945	-	-	0	-	-2.10%
2024-11-25	8.085	8.050	8.120	-	-	0	0	-	8.085	8.050	8.120	-	-	0	-	-1.10%
2024-11-22	8.175	8.135	8.205	-	-	0	0	-	8.175	8.135	8.205	-	-	0	-	1.18%
2024-11-21	8.080	8.035	8.105	8.045	8.060	2,100	16,896	8.0457	8.080	8.035	8.105	8.045	8.060	2,100	8.0457	1.51%
2024-11-20	7.960	7.915	7.980	8.010	8.035	19,000	152,240	8.0126	7.960	7.915	7.980	8.010	8.035	19,000	8.0126	0.06%
2024-11-19	7.955	7.940	8.000	-	-	0	0	-	7.955	7.940	8.000	-	-	0	-	1.66%
2024-11-18	7.825	7.805	7.860	-	-	0	0	-	7.825	7.805	7.860	-	-	0	-	0.71%
2024-11-15	7.770	7.730	7.790	7.770	7.770	100	777	7.7700	7.770	7.730	7.790	7.770	7.770	100	7.7700	0.32%
2024-11-14	7.745	7.710	7.770	7.765	7.765	10,000	77,650	7.7650	7.745	7.710	7.770	7.765	7.765	10,000	7.7650	-1.90%
2024-11-13	7.895	7.860	7.920	7.895	7.895	8,000	63,160	7.8950	7.895	7.860	7.920	7.895	7.895	8,000	7.8950	0.32%
2024-11-12	7.870	7.830	7.890	7.920	7.920	13,500	106,920	7.9200	7.870	7.830	7.890	7.920	7.920	13,500	7.9200	-2.84%
2024-11-11	8.100	8.055	8.120	-	-	0	0	-	8.100	8.055	8.120	-	-	0	-	-0.61%
2024-11-08	8.150	8.105	8.170	-	-	0	0	-	8.150	8.105	8.170	-	-	0	-	1.12%
2024-11-07	8.060	8.045	8.115	8.020	8.110	1,900	15,247	8.0247	8.060	8.045	8.115	8.020	8.110	1,900	8.0247	-2.72%
2024-11-06	8.285	8.235	8.305	8.290	8.340	10,700	89,139	8.3307	8.285	8.235	8.305	8.290	8.340	10,700	8.3307	-0.18%
2024-11-05	8.300	8.270	8.340	8.290	8.290	1,000	8,290	8.2900	8.300	8.270	8.340	8.290	8.290	1,000	8.2900	-0.24%
2024-11-04	8.320	8.280	8.350	8.320	8.330	3,600	29,962	8.3228	8.320	8.280	8.350	8.320	8.330	3,600	8.3228	-0.18%
2024-11-01	8.335	8.305	8.375	8.335	8.470	1,500	12,566	8.3773	8.335	8.305	8.375	8.335	8.470	1,500	8.3773	-1.19%
2024-10-31	8.435	8.400	8.465	8.435	8.445	1,100	9,288	8.4436	8.435	8.400	8.465	8.435	8.445	1,100	8.4436	-0.24%
2024-10-30	8.455	8.410	8.470	8.450	8.455	1,500	12,680	8.4533	8.455	8.410	8.470	8.450	8.455	1,500	8.4533	1.14%
2024-10-29	8.360	8.320	8.380	8.365	8.365	1,000	8,365	8.3650	8.360	8.320	8.380	8.365	8.365	1,000	8.3650	0.72%
2024-10-28	8.300	8.280	8.340	8.290	8.290	4,800	39,792	8.2900	8.300	8.280	8.340	8.290	8.290	4,800	8.2900	0.24%
2024-10-25	8.280	8.240	8.305	-	-	0	0	-	8.280	8.240	8.305	-	-	0	-	0.00%
2024-10-24	8.280	8.270	8.330	8.245	8.280	18,000	148,445	8.2469	8.280	8.270	8.330	8.245	8.280	18,000	8.2469	-1.08%
2024-10-23	8.370	8.335	8.395	-	-	0	0	-	8.370	8.335	8.395	-	-	0	-	0.90%
2024-10-22	8.295	8.275	8.325	-	-	0	0	-	8.295	8.275	8.325	-	-	0	-	0.00%
2024-10-21	8.295	8.280	8.320	-	-	0	0	-	8.295	8.280	8.320	-	-	0	-	1.22%
2024-10-18	8.195	8.195	8.240	-	-	0	0	-	8.195	8.195	8.240	-	-	0	-	0.74%
2024-10-17	8.135	8.115	8.175	-	-	0	0	-	8.135	8.115	8.175	-	-	0	-	0.12%
2024-10-16	8.125	8.105	8.165	-	-	0	0	-	8.125	8.105	8.165	-	-	0	-	0.99%
2024-10-15	8.045	8.025	8.085	8.025	8.025	10,000	80,250	8.0250	8.045	8.025	8.085	8.025	8.025	10,000	8.0250	-0.43%
2024-10-14	8.080	8.055	8.115	-	-	0	0	-	8.080	8.055	8.115	-	-	0	-	1.70%
2024-10-10	7.945	7.960	-	7.935	7.935	10,000	79,350	7.9350	7.945	7.960	-	7.935	7.935	10,000	7.9350	0.19%
2024-10-09	7.930	7.895	7.955	7.925	7.925	100	792	7.9200	7.930	7.895	7.955	7.925	7.925	100	7.9200	-0.69%
2024-10-08	7.985	7.965	8.030	-	-	0	0	-	7.985	7.965	8.030	-	-	0	-	-0.75%
2024-10-07	8.045	8.020	8.085	-	-	0	0	-	8.045	8.020	8.085	-	-	0	-	-0.25%
2024-10-04	8.065	8.045	8.110	8.065	8.065	1,500	12,097	8.0647	8.065	8.045	8.110	8.065	8.065	1,500	8.0647	0.44%
2024-10-03	8.030	7.995	8.060	8.050	8.050	400	3,220	8.0500	8.030	7.995	8.060	8.050	8.050	400	8.0500	-0.19%
2024-10-02	8.045	8.025	8.095	-	-	0	0	-	8.045	8.025	8.095	-	-	0	-	0.00%
2024-09-30	8.045	8.025	8.075	-	-	0	0	-	8.045	8.025	8.075	-	-	0	-	-0.43%
2024-09-27	8.080	8.065	8.125	-	-	0	0	-	8.080	8.065	8.125	-	-	0	-	0.06%
2024-09-26	8.075	8.060	8.110	-	-	0	0	-	8.075	8.060	8.110	-	-	0	-	0.19%
2024-09-25	8.060	8.045	8.090	8.060	8.060	19,000	153,140	8.0600	8.060	8.045	8.090	8.060	8.060	19,000	8.0600	1.13%
2024-09-24	7.970	7.960	8.005	7.970	7.970	17,000	135,490	7.9700	7.970	7.960	8.005	7.970	7.970	17,000	7.9700	0.57%
2024-09-23	7.925	7.915	7.960	-	-	0	0	-	7.925	7.915	7.960	-	-	0	-	0.32%
2024-09-20	7.900	7.885	7.925	-	-	0	0	-	7.900	7.885	7.925	-	-	0	-	0.89%
2024-09-19	7.830	7.815	7.855	-	-	0	0	-	7.830	7.815	7.855	-	-	0	-	0.06%
2024-09-17	7.825	7.815	7.860	-	-	0	0	-	7.825	7.815	7.860	-	-	0	-	0.06%
2024-09-16	7.820	7.810	7.850	-	-	0	0	-	7.820	7.810	7.850	-	-	0	-	0.26%
2024-09-13	7.800	7.780	7.815	-	-	0	0	-	7.800	7.780	7.815	-	-	0	-	2.09%
2024-09-12	7.640	7.610	7.650	-	-	0	0	-	7.640	7.610	7.650	-	-	0	-	0.00%
2024-09-11	7.640	7.625	7.665	-	-	0	0	-	7.640	7.625	7.665	-	-	0	-	0.79%
2024-09-10	7.580	7.570	7.615	-	-	0	0	-	7.580	7.570	7.615	-	-	0	-	0.20%
2024-09-09	7.565	7.545	7.590	-	-	0	0	-	7.565	7.545	7.590	-	-	0	-	-0.39%
2024-09-05	7.595	7.580	7.620	-	-	0	0	-	7.595	7.580	7.620	-	-	0	-	0.86%
2024-09-04	7.530	7.510	7.550	-	-	0	0	-	7.530	7.510	7.550	-	-	0	-	-0.79%
2024-09-03	7.590	7.565	7.605	-	-	0	0	-	7.590	7.565	7.605	-	-	0	-	0.00%
2024-09-02	7.590	7.575	7.620	7.580	7.610	94,800	719,443	7.5891	7.590	7.575	7.620	7.580	7.610	94,800	7.5891	-0.72%
2024-08-30	7.645	7.640	7.675	-	-	0	0	-	7.645	7.640	7.675	-	-	0	-	0.07%
2024-08-29	7.640	7.630	7.680	-	-	0	0	-	7.640	7.630	7.680	-	-	0	-	0.13%
2024-08-28	7.630	7.610	7.655	7.660	7.660	2,600	19,916	7.6600	7.630	7.610	7.655	7.660	7.660	2,600	7.6600	0.13%
2024-08-27	7.620	7.590	7.635	-	-	0	0	-	7.620	7.590	7.635	-	-	0	-	-0.39%
2024-08-26	7.650	7.640	7.685	-	-	0	0	-	7.650	7.640	7.685	-	-	0	-	0.92%
2024-08-23	7.580	7.565	7.595	-	-	0	0	-	7.580	7.565	7.595	-	-	0	-	-0.59%
2024-08-22	7.625	7.610	7.650	-	-	0	0	-	7.625	7.610	7.650	-	-	0	-	-0.07%
2024-08-21	7.630	7.605	7.655	7.630	7.640	3,500	26,706	7.6303	7.630	7.605	7.655	7.630	7.640	3,500	7.6303	-0.07%
2024-08-20	7.635	7.620	7.670	7.590	7.615	500	3,797	7.5940	7.635	7.620	7.670	7.590	7.615	500	7.5940	0.26%
2024-08-19	7.615	7.585	7.620	7.615	7.615	10,000	76,150	7.6150	7.615	7.585	7.620	7.615	7.615	10,000	7.6150	1.80%
2024-08-16	7.480	7.460	7.510	-	-	0	0	-	7.480	7.460	7.510	-	-	0	-	0.07%
2024-08-15	7.475	7.445	7.490	-	-	0	0	-	7.475	7.445	7.490	-	-	0	-	-0.40%
2024-08-14	7.505	7.500	7.520	-	-	0	0	-	7.505	7.500	7.520	-	-	0	-	0.13%
2024-08-13	7.495	7.470	7.515	7.495	7.510	5,000	37,497	7.4994	7.495	7.470	7.515	7.495	7.510	5,000	7.4994	1.08%
2024-08-12	7.415	7.405	7.445	-	-	0	0	-	7.415	7.405	7.445	-	-	0	-	0.75%
2024-08-09	7.360	7.345	7.395	-	-	0	0	-	7.360	7.345	7.395	-	-	0	-	1.10%
2024-08-08	7.280	7.265	7.315	7.245	7.250	28,000	202,960	7.2486	7.280	7.265	7.315	7.245	7.250	28,000	7.2486	0.14%
2024-08-07	7.270	7.240	7.290	-	-	0	0	-	7.270	7.240	7.290	-	-	0	-	-0.89%
2024-08-06	7.335	7.310	7.360	-	-	0	0	-	7.335	7.310	7.360	-	-	0	-	-0.88%
2024-08-05	7.400	7.370	7.420	7.440	7.460	28,000	208,600	7.4500	7.400	7.370	7.420	7.440	7.460	28,000	7.4500	-1.07%
2024-08-02	7.480	7.465	7.515	-	-	0	0	-	7.480	7.465	7.515	-	-	0	-	0.67%
2024-08-01	7.430	-	-	7.435	7.435	2,300	17,100	7.4348	7.430	-	-	7.435	7.435	2,300	7.4348	1.16%
2024-07-31	7.345	7.325	7.375	-	-	0	0	-	7.345	7.325	7.375	-	-	0	-	0.89%
2024-07-30	7.280	7.245	7.295	-	-	0	0	-	7.280	7.245	7.295	-	-	0	-	-0.07%
2024-07-29	7.285	7.250	7.300	7.290	7.290	13,500	98,415	7.2900	7.285	7.250	7.300	7.290	7.290	13,500	7.2900	0.90%
2024-07-26	7.220	7.190	7.240	-	-	0	0	-	7.220	7.190	7.240	-	-	0	-	0.00%
2024-07-25	7.220	7.200	7.245	7.215	7.215	3,600	25,974	7.2150	7.220	7.200	7.245	7.215	7.215	3,600	7.2150	-1.63%
2024-07-24	7.340	7.320	7.370	-	-	0	0	-	7.340	7.320	7.370	-	-	0	-	0.48%
2024-07-23	7.305	7.270	7.320	7.315	7.315	2,500	18,287	7.3148	7.305	7.270	7.320	7.315	7.315	2,500	7.3148	-0.14%
2024-07-22	7.315	7.300	7.330	-	-	0	0	-	7.315	7.300	7.330	-	-	0	-	-0.68%
2024-07-19	7.365	7.330	7.380	-	-	0	0	-	7.365	7.330	7.380	-	-	0	-	-2.06%
2024-07-18	7.520	7.495	7.530	7.520	7.520	200	1,504	7.5200	7.520	7.495	7.530	7.520	7.520	200	7.5200	0.00%
2024-07-17	7.520	7.505	7.540	-	-	0	0	-	7.520	7.505	7.540	-	-	0	-	1.55%
2024-07-16	7.405	7.390	7.440	-	-	0	0	-	7.405	7.390	7.440	-	-	0	-	1.16%
2024-07-15	7.320	7.300	7.350	-	-	0	0	-	7.320	7.300	7.350	-	-	0	-	0.00%
2024-07-12	7.320	7.290	7.340	7.320	7.320	300	2,196	7.3200	7.320	7.290	7.340	7.320	7.320	300	7.3200	1.17%
2024-07-11	7.235	7.215	7.265	-	-	0	0	-	7.235	7.215	7.265	-	-	0	-	0.35%
2024-07-10	7.210	7.195	7.245	-	-	0	0	-	7.210	7.195	7.245	-	-	0	-	0.35%
2024-07-09	7.185	7.150	7.200	-	-	0	0	-	7.185	7.150	7.200	-	-	0	-	-0.62%
2024-07-08	7.230	7.215	7.260	-	-	0	0	-	7.230	7.215	7.260	-	-	0	-	0.56%
2024-07-05	7.190	7.175	7.225	-	-	0	0	-	7.190	7.175	7.225	-	-	0	-	0.28%
2024-07-04	7.170	7.150	7.195	-	-	0	0	-	7.170	7.150	7.195	-	-	0	-	0.49%
2024-07-03	7.135	7.115	7.165	-	-	0	0	-	7.135	7.115	7.165	-	-	0	-	0.71%
2024-07-02	7.085	7.070	7.120	-	-	0	0	-	7.085	7.070	7.120	-	-	0	-	0.14%
2024-06-28	7.075	7.060	7.110	-	-	0	0	-	7.075	7.060	7.110	-	-	0	-	0.93%
2024-06-27	7.010	6.980	7.030	-	-	0	0	-	7.010	6.980	7.030	-	-	0	-	-0.57%
2024-06-26	7.050	7.020	7.070	-	-	0	0	-	7.050	7.020	7.070	-	-	0	-	-0.42%
2024-06-25	7.080	7.050	7.095	-	-	0	0	-	7.080	7.050	7.095	-	-	0	-	-0.35%
2024-06-24	7.105	7.070	7.120	-	-	0	0	-	7.105	7.070	7.120	-	-	0	-	-1.11%
2024-06-21	7.185	7.170	7.220	7.180	7.180	15,000	107,700	7.1800	7.185	7.170	7.220	7.180	7.180	15,000	7.1800	1.05%
2024-06-20	7.110	7.090	7.130	-	-	0	0	-	7.110	7.090	7.130	-	-	0	-	0.35%
2024-06-19	7.085	7.075	7.110	-	-	0	0	-	7.085	7.075	7.110	-	-	0	-	0.64%
2024-06-18	7.040	7.025	7.065	-	-	0	0	-	7.040	7.025	7.065	-	-	0	-	0.00%
2024-06-17	7.040	7.030	7.070	-	-	0	0	-	7.040	7.030	7.070	-	-	0	-	0.00%
2024-06-14	7.040	7.030	7.065	-	-	0	0	-	7.040	7.030	7.065	-	-	0	-	0.00%
2024-06-13	7.040	7.030	7.065	-	-	0	0	-	7.040	7.030	7.065	-	-	0	-	0.14%
2024-06-12	7.030	7.020	7.060	-	-	0	0	-	7.030	7.020	7.060	-	-	0	-	0.14%
2024-06-11	7.020	6.990	7.025	-	-	0	0	-	7.020	6.990	7.025	-	-	0	-	-2.70%
2024-06-07	7.215	7.205	7.240	-	-	0	0	-	7.215	7.205	7.240	-	-	0	-	0.49%
2024-06-06	7.180	7.180	7.210	-	-	0	0	-	7.180	7.180	7.210	-	-	0	-	1.06%
2024-06-05	7.105	7.080	7.115	-	-	0	0	-	7.105	7.080	7.115	-	-	0	-	-0.07%
2024-06-04	7.110	7.095	7.135	-	-	0	0	-	7.110	7.095	7.135	-	-	0	-	0.42%
2024-06-03	7.080	7.055	7.095	-	-	0	0	-	7.080	7.055	7.095	-	-	0	-	-0.42%
2024-05-31	7.110	7.100	7.135	-	-	0	0	-	7.110	7.100	7.135	-	-	0	-	0.00%
2024-05-30	7.110	7.080	7.115	-	-	0	0	-	7.110	7.080	7.115	-	-	0	-	-0.42%
2024-05-29	7.140	7.130	7.165	-	-	0	0	-	7.140	7.130	7.165	-	-	0	-	0.35%
2024-05-28	7.115	7.105	7.130	-	-	0	0	-	7.115	7.105	7.130	-	-	0	-	0.07%
2024-05-27	7.110	7.090	7.110	-	-	0	0	-	7.110	7.090	7.110	-	-	0	-	0.00%
2024-05-24	7.110	7.090	7.115	-	-	0	0	-	7.110	7.090	7.115	-	-	0	-	-0.70%
2024-05-23	7.160	7.145	7.170	-	-	0	0	-	7.160	7.145	7.170	-	-	0	-	-2.52%
2024-05-22	7.345	7.330	7.355	-	-	0	0	-	7.345	7.330	7.355	-	-	0	-	-0.07%
2024-05-21	7.350	7.340	7.360	-	-	0	0	-	7.350	7.340	7.360	-	-	0	-	-0.81%
2024-05-20	7.410	7.410	7.435	7.400	7.400	200	1,480	7.4000	7.410	7.410	7.435	7.400	7.400	200	7.4000	2.28%
2024-05-17	7.245	7.225	7.250	-	-	0	0	-	7.245	7.225	7.250	-	-	0	-	0.00%
2024-05-16	7.245	7.240	7.270	-	-	0	0	-	7.245	7.240	7.270	-	-	0	-	1.90%
2024-05-14	7.110	7.095	7.115	-	-	0	0	-	7.110	7.095	7.115	-	-	0	-	-0.42%
2024-05-13	7.140	7.120	7.150	-	-	0	0	-	7.140	7.120	7.150	-	-	0	-	-0.56%
2024-05-10	7.180	7.175	7.200	7.140	7.140	400	2,856	7.1400	7.180	7.175	7.200	7.140	7.140	400	7.1400	2.43%
2024-05-09	7.010	6.995	7.020	-	-	0	0	-	7.010	6.995	7.020	-	-	0	-	0.00%
2024-05-08	7.010	6.990	7.020	-	-	0	0	-	7.010	6.990	7.020	-	-	0	-	-0.50%
2024-05-07	7.045	7.025	7.055	-	-	0	0	-	7.045	7.025	7.055	-	-	0	-	0.00%
2024-05-06	7.045	7.040	7.065	-	-	0	0	-	7.045	7.040	7.065	-	-	0	-	0.79%
2024-05-03	6.990	6.975	6.995	-	-	0	0	-	6.990	6.975	6.995	-	-	0	-	-0.43%
2024-05-02	7.020	7.005	7.030	-	-	0	0	-	7.020	7.005	7.030	-	-	0	-	-0.35%
2024-04-30	7.045	7.025	7.050	7.085	7.085	100	708	7.0800	7.045	7.025	7.050	7.085	7.085	100	7.0800	-0.63%
2024-04-29	7.090	7.085	7.110	7.055	7.055	100	705	7.0500	7.090	7.085	7.110	7.055	7.055	100	7.0500	-0.35%
2024-04-26	7.115	7.115	7.135	-	-	0	0	-	7.115	7.115	7.135	-	-	0	-	0.85%
2024-04-25	7.055	7.055	7.080	-	-	0	0	-	7.055	7.055	7.080	-	-	0	-	0.21%
2024-04-24	7.040	7.035	7.065	-	-	0	0	-	7.040	7.035	7.065	-	-	0	-	0.28%
2024-04-23	7.020	7.000	7.015	-	-	0	0	-	7.020	7.000	7.015	-	-	0	-	-2.16%
2024-04-22	7.175	7.155	7.185	-	-	0	0	-	7.175	7.155	7.185	-	-	0	-	-0.90%
2024-04-19	7.240	7.230	7.260	7.240	7.245	20,000	144,850	7.2425	7.240	7.230	7.260	7.240	7.245	20,000	7.2425	0.21%
2024-04-18	7.225	7.200	7.225	-	-	0	0	-	7.225	7.200	7.225	-	-	0	-	-0.21%
2024-04-17	7.240	7.230	7.250	7.240	7.240	6,200	44,888	7.2400	7.240	7.230	7.250	7.240	7.240	6,200	7.2400	0.70%
2024-04-16	7.190	7.165	7.195	7.245	7.245	2,000	14,490	7.2450	7.190	7.165	7.195	7.245	7.245	2,000	7.2450	0.49%
2024-04-15	7.155	7.130	7.160	7.270	7.270	100	727	7.2700	7.155	7.130	7.160	7.270	7.270	100	7.2700	-1.78%
2024-04-12	7.285	7.270	7.300	-	-	0	0	-	7.285	7.270	7.300	-	-	0	-	2.53%
2024-04-11	7.105	7.040	7.160	-	-	0	0	-	7.105	7.040	7.160	-	-	0	-	-0.56%
2024-04-10	7.145	7.135	7.165	-	-	0	0	-	7.145	7.135	7.165	-	-	0	-	0.00%
2024-04-09	7.145	7.135	7.160	-	-	0	0	-	7.145	7.135	7.160	-	-	0	-	0.70%
2024-04-08	7.095	7.090	7.125	-	-	0	0	-	7.095	7.090	7.125	-	-	0	-	2.16%
2024-04-05	6.945	6.945	6.965	-	-	0	0	-	6.945	6.945	6.965	-	-	0	-	0.58%
2024-04-03	6.905	6.895	6.915	6.945	6.945	1,500	10,417	6.9447	6.905	6.895	6.915	6.945	6.945	1,500	6.9447	0.80%
2024-04-02	6.850	6.840	6.870	-	-	0	0	-	6.850	6.840	6.870	-	-	0	-	2.85%
2024-03-28	6.660	6.650	6.680	-	-	0	0	-	6.660	6.650	6.680	-	-	0	-	0.68%
2024-03-27	6.615	6.615	6.635	-	-	0	0	-	6.615	6.615	6.635	-	-	0	-	0.30%
2024-03-26	6.595	6.585	6.620	-	-	0	0	-	6.595	6.585	6.620	-	-	0	-	0.08%
2024-03-25	6.590	6.570	6.595	-	-	0	0	-	6.590	6.570	6.595	-	-	0	-	-0.08%
2024-03-22	6.595	6.575	6.600	-	-	0	0	-	6.595	6.575	6.600	-	-	0	-	-1.57%
2024-03-21	6.700	6.685	6.720	-	-	0	0	-	6.700	6.685	6.720	-	-	0	-	2.29%
2024-03-20	6.550	6.545	6.570	-	-	0	0	-	6.550	6.545	6.570	-	-	0	-	0.08%
2024-03-19	6.545	6.535	6.565	-	-	0	0	-	6.545	6.535	6.565	-	-	0	-	0.00%
2024-03-18	6.545	6.520	6.550	-	-	0	0	-	6.545	6.520	6.550	-	-	0	-	-0.61%
2024-03-15	6.585	6.575	6.605	-	-	0	0	-	6.585	6.575	6.605	-	-	0	-	0.00%
2024-03-14	6.585	6.575	6.605	-	-	0	0	-	6.585	6.575	6.605	-	-	0	-	0.15%
2024-03-13	6.575	6.555	6.590	-	-	0	0	-	6.575	6.555	6.590	-	-	0	-	-0.83%
2024-03-12	6.630	6.605	6.635	-	-	0	0	-	6.630	6.605	6.635	-	-	0	-	-0.08%
2024-03-11	6.635	6.625	6.660	6.620	6.620	100	662	6.6200	6.635	6.625	6.660	6.620	6.620	100	6.6200	0.91%
2024-03-08	6.575	6.560	6.585	6.575	6.575	300	1,972	6.5733	6.575	6.560	6.585	6.575	6.575	300	6.5733	0.31%
2024-03-07	6.555	6.540	6.570	-	-	0	0	-	6.555	6.540	6.570	-	-	0	-	1.31%
2024-03-06	6.470	6.460	6.495	-	-	0	0	-	6.470	6.460	6.495	-	-	0	-	0.47%
2024-03-05	6.440	6.415	6.450	6.445	6.450	400	2,579	6.4475	6.440	6.415	6.450	6.445	6.450	400	6.4475	1.50%
2024-03-04	6.345	6.335	6.370	-	-	0	0	-	6.345	6.335	6.370	-	-	0	-	2.01%
2024-03-01	6.220	6.205	6.240	-	-	0	0	-	6.220	6.205	6.240	-	-	0	-	0.40%
2024-02-29	6.195	6.180	6.210	-	-	0	0	-	6.195	6.180	6.210	-	-	0	-	0.24%
2024-02-28	6.180	6.155	6.190	-	-	0	0	-	6.180	6.155	6.190	-	-	0	-	-0.24%
2024-02-27	6.195	6.175	6.205	6.195	6.195	1,000	6,195	6.1950	6.195	6.175	6.205	6.195	6.195	1,000	6.1950	0.16%
2024-02-26	6.185	6.175	6.205	-	-	0	0	-	6.185	6.175	6.205	-	-	0	-	0.41%
2024-02-23	6.160	6.135	6.165	-	-	0	0	-	6.160	6.135	6.165	-	-	0	-	-0.24%
2024-02-22	6.175	6.165	6.195	-	-	0	0	-	6.175	6.165	6.195	-	-	0	-	0.16%
2024-02-21	6.165	6.155	6.185	-	-	0	0	-	6.165	6.155	6.185	-	-	0	-	0.33%
2024-02-20	6.145	6.140	6.170	-	-	0	0	-	6.145	6.140	6.170	-	-	0	-	0.00%
2024-02-19	6.145	6.135	6.165	6.130	6.130	600	3,678	6.1300	6.145	6.135	6.165	6.130	6.130	600	6.1300	0.82%
2024-02-16	6.095	6.085	6.120	-	-	0	0	-	6.095	6.085	6.120	-	-	0	-	0.49%
2024-02-15	6.065	6.050	6.080	-	-	0	0	-	6.065	6.050	6.080	-	-	0	-	0.00%
2024-02-14	6.065	6.035	6.075	-	-	0	0	-	6.065	6.035	6.075	-	-	0	-	-2.02%
2024-02-09	6.190	-	6.385	-	-	0	0	-	6.190	-	6.385	-	-	0	-	0.00%
2024-02-08	6.190	6.170	6.205	-	-	0	0	-	6.190	6.170	6.205	-	-	0	-	0.00%
2024-02-07	6.190	6.175	6.205	-	-	0	0	-	6.190	6.175	6.205	-	-	0	-	0.24%
2024-02-06	6.175	6.150	6.185	-	-	0	0	-	6.175	6.150	6.185	-	-	0	-	-0.08%
2024-02-05	6.180	6.160	6.190	-	-	0	0	-	6.180	6.160	6.190	-	-	0	-	-1.12%
2024-02-02	6.250	6.245	6.275	-	-	0	0	-	6.250	6.245	6.275	-	-	0	-	0.56%
2024-02-01	6.215	6.200	6.240	-	-	0	0	-	6.215	6.200	6.240	-	-	0	-	0.32%
2024-01-31	6.195	6.190	6.220	-	-	0	0	-	6.195	6.190	6.220	-	-	0	-	0.00%
2024-01-30	6.195	6.190	6.230	-	-	0	0	-	6.195	6.190	6.230	-	-	0	-	0.32%
2024-01-29	6.175	6.170	6.205	6.150	6.150	3,100	19,065	6.1500	6.175	6.170	6.205	6.150	6.150	3,100	6.1500	0.24%
2024-01-26	6.160	6.135	6.180	6.160	6.160	100	616	6.1600	6.160	6.135	6.180	6.160	6.160	100	6.1600	0.24%
2024-01-25	6.145	6.130	6.165	-	-	0	0	-	6.145	6.130	6.165	-	-	0	-	-0.57%
2024-01-24	6.180	6.170	6.200	-	-	0	0	-	6.180	6.170	6.200	-	-	0	-	0.00%
2024-01-23	6.180	6.165	6.210	-	-	0	0	-	6.180	6.165	6.210	-	-	0	-	0.24%
2024-01-22	6.165	6.150	6.180	-	-	0	0	-	6.165	6.150	6.180	-	-	0	-	-0.08%
2024-01-19	6.170	6.155	6.200	-	-	0	0	-	6.170	6.155	6.200	-	-	0	-	0.57%
2024-01-18	6.135	6.105	6.145	-	-	0	0	-	6.135	6.105	6.145	-	-	0	-	-0.65%
2024-01-17	6.175	6.150	6.190	-	-	0	0	-	6.175	6.150	6.190	-	-	0	-	-1.20%
2024-01-16	6.250	6.225	6.265	-	-	0	0	-	6.250	6.225	6.265	-	-	0	-	0.00%
2024-01-15	6.250	6.235	6.275	-	-	0	0	-	6.250	6.235	6.275	-	-	0	-	0.81%
2024-01-12	6.200	6.190	6.220	-	-	0	0	-	6.200	6.190	6.220	-	-	0	-	0.00%
2024-01-11	6.200	6.175	6.215	-	-	0	0	-	6.200	6.175	6.215	-	-	0	-	-0.16%
2024-01-10	6.210	6.175	6.225	6.170	6.210	170,000	1,049,266	6.1722	6.210	6.175	6.225	6.170	6.210	170,000	6.1722	0.32%
2024-01-09	6.190	6.185	6.215	-	-	0	0	-	6.190	6.185	6.215	-	-	0	-	0.16%
2024-01-08	6.180	6.170	6.190	-	-	0	0	-	6.180	6.170	6.190	-	-	0	-	-0.56%
2024-01-05	6.215	6.205	6.230	-	-	0	0	-	6.215	6.205	6.230	-	-	0	-	-0.24%
2024-01-04	6.230	6.215	6.240	-	-	0	0	-	6.230	6.215	6.240	-	-	0	-	-0.72%
2024-01-03	6.275	6.265	6.290	-	-	0	0	-	6.275	6.265	6.290	-	-	0	-	-0.40%
2024-01-02	6.300	6.290	6.310	-	-	0	0	-	6.300	6.290	6.310	-	-	0	-	0.00%
2023-12-29	6.300	6.280	6.300	-	-	0	0	-	6.300	6.280	6.300	-	-	0	-	-0.47%
2023-12-28	6.330	6.320	6.350	-	-	0	0	-	6.330	6.320	6.350	-	-	0	-	0.96%
2023-12-27	6.270	6.270	6.280	-	-	0	0	-	6.270	6.270	6.280	-	-	0	-	0.72%
2023-12-22	6.225	6.225	6.235	-	-	0	0	-	6.225	6.225	6.235	-	-	0	-	0.48%
2023-12-21	6.195	6.175	6.200	-	-	0	0	-	6.195	6.175	6.200	-	-	0	-	-0.08%
2023-12-20	6.200	6.200	6.220	-	-	0	0	-	6.200	6.200	6.220	-	-	0	-	0.73%
2023-12-19	6.155	6.140	6.165	-	-	0	0	-	6.155	6.140	6.165	-	-	0	-	0.00%
2023-12-18	6.155	6.145	6.155	-	-	0	0	-	6.155	6.145	6.155	-	-	0	-	-0.57%
2023-12-15	6.190	6.180	6.205	-	-	0	0	-	6.190	6.180	6.205	-	-	0	-	0.32%
2023-12-14	6.170	6.170	6.195	-	-	0	0	-	6.170	6.170	6.195	-	-	0	-	2.41%
2023-12-13	6.025	5.960	6.070	-	-	0	0	-	6.025	5.960	6.070	-	-	0	-	-0.33%
2023-12-12	6.045	6.030	6.055	-	-	0	0	-	6.045	6.030	6.055	-	-	0	-	-0.25%
2023-12-11	6.060	6.045	6.075	-	-	0	0	-	6.060	6.045	6.075	-	-	0	-	-1.86%
2023-12-08	6.175	6.160	6.185	-	-	0	0	-	6.175	6.160	6.185	-	-	0	-	0.00%
2023-12-07	6.175	6.155	6.180	-	-	0	0	-	6.175	6.155	6.180	-	-	0	-	-0.16%
2023-12-06	6.185	6.170	6.195	-	-	0	0	-	6.185	6.170	6.195	-	-	0	-	0.00%
2023-12-05	6.185	6.165	6.185	-	-	0	0	-	6.185	6.165	6.185	-	-	0	-	-1.28%
2023-12-04	6.265	6.260	6.275	-	-	0	0	-	6.265	6.260	6.275	-	-	0	-	0.97%
2023-12-01	6.205	6.190	6.205	-	-	0	0	-	6.205	6.190	6.205	-	-	0	-	0.00%
2023-11-30	6.205	6.200	6.225	-	-	0	0	-	6.205	6.200	6.225	-	-	0	-	0.08%
2023-11-29	6.200	6.190	6.215	-	-	0	0	-	6.200	6.190	6.215	-	-	0	-	1.39%
2023-11-28	6.115	6.110	6.135	-	-	0	0	-	6.115	6.110	6.135	-	-	0	-	0.16%
2023-11-27	6.105	6.105	6.125	-	-	0	0	-	6.105	6.105	6.125	-	-	0	-	0.66%
2023-11-24	6.065	6.045	6.075	-	-	0	0	-	6.065	6.045	6.075	-	-	0	-	-0.25%
2023-11-23	6.080	6.060	6.090	-	-	0	0	-	6.080	6.060	6.090	-	-	0	-	-0.16%
2023-11-22	6.090	6.080	6.110	-	-	0	0	-	6.090	6.080	6.110	-	-	0	-	0.66%
2023-11-21	6.050	6.045	6.075	-	-	0	0	-	6.050	6.045	6.075	-	-	0	-	0.41%
2023-11-20	6.025	6.015	6.035	-	-	0	0	-	6.025	6.015	6.035	-	-	0	-	-0.17%
2023-11-17	6.035	6.035	6.060	-	-	0	0	-	6.035	6.035	6.060	-	-	0	-	0.84%
2023-11-16	5.985	5.970	5.995	-	-	0	0	-	5.985	5.970	5.995	-	-	0	-	-0.08%
2023-11-15	5.990	5.990	6.010	-	-	0	0	-	5.990	5.990	6.010	-	-	0	-	1.35%
2023-11-14	5.910	5.910	5.935	-	-	0	0	-	5.910	5.910	5.935	-	-	0	-	0.17%
2023-11-13	5.900	5.885	5.915	-	-	0	0	-	5.900	5.885	5.915	-	-	0	-	-0.67%
2023-11-10	5.940	5.940	5.965	-	-	0	0	-	5.940	5.940	5.965	-	-	0	-	0.17%
2023-11-09	5.930	5.915	5.945	-	-	0	0	-	5.930	5.915	5.945	-	-	0	-	-1.00%
2023-11-08	5.990	5.975	6.000	-	-	0	0	-	5.990	5.975	6.000	-	-	0	-	-0.08%
2023-11-07	5.995	5.985	6.010	-	-	0	0	-	5.995	5.985	6.010	-	-	0	-	-0.66%
2023-11-06	6.035	6.020	6.040	-	-	0	0	-	6.035	6.020	6.040	-	-	0	-	-0.08%
2023-11-03	6.040	6.030	6.060	-	-	0	0	-	6.040	6.030	6.060	-	-	0	-	0.08%
2023-11-02	6.035	6.025	6.055	-	-	0	0	-	6.035	6.025	6.055	-	-	0	-	0.25%
2023-11-01	6.020	6.000	6.030	-	-	0	0	-	6.020	6.000	6.030	-	-	0	-	-0.82%
2023-10-31	6.070	6.055	6.080	-	-	0	0	-	6.070	6.055	6.080	-	-	0	-	0.00%
2023-10-30	6.070	6.050	6.080	6.070	6.070	1,100	6,677	6.0700	6.070	6.050	6.080	6.070	6.070	1,100	6.0700	0.33%
2023-10-27	6.050	6.030	6.060	-	-	0	0	-	6.050	6.030	6.060	-	-	0	-	0.00%
2023-10-26	6.050	6.040	6.070	-	-	0	0	-	6.050	6.040	6.070	-	-	0	-	0.75%
2023-10-25	6.005	5.985	6.015	-	-	0	0	-	6.005	5.985	6.015	-	-	0	-	-0.17%
2023-10-24	6.015	6.000	6.030	-	-	0	0	-	6.015	6.000	6.030	-	-	0	-	-0.17%
2023-10-20	6.025	6.015	6.045	-	-	0	0	-	6.025	6.015	6.045	-	-	0	-	1.43%
2023-10-19	5.940	5.920	5.950	5.940	5.940	40,000	237,600	5.9400	5.940	5.920	5.950	5.940	5.940	40,000	5.9400	0.68%
2023-10-18	5.900	5.890	5.920	-	-	0	0	-	5.900	5.890	5.920	-	-	0	-	1.03%
2023-10-17	5.840	5.840	5.860	-	-	0	0	-	5.840	5.840	5.860	-	-	0	-	0.60%
2023-10-16	5.805	5.800	5.825	-	-	0	0	-	5.805	5.800	5.825	-	-	0	-	1.49%
2023-10-13	5.720	5.710	5.735	-	-	0	0	-	5.720	5.710	5.735	-	-	0	-	0.26%
2023-10-12	5.705	5.700	5.730	-	-	0	0	-	5.705	5.700	5.730	-	-	0	-	0.53%
2023-10-11	5.675	5.620	5.735	-	-	0	0	-	5.675	5.620	5.735	-	-	0	-	0.62%
2023-10-10	5.640	5.590	5.700	-	-	0	0	-	5.640	5.590	5.700	-	-	0	-	0.36%
2023-10-09	5.620	5.610	5.640	-	-	0	0	-	5.620	5.610	5.640	-	-	0	-	1.44%
2023-10-06	5.540	5.525	5.550	-	-	0	0	-	5.540	5.525	5.550	-	-	0	-	0.00%
2023-10-05	5.540	5.520	5.550	-	-	0	0	-	5.540	5.520	5.550	-	-	0	-	-0.18%
2023-10-04	5.550	5.525	5.555	-	-	0	0	-	5.550	5.525	5.555	-	-	0	-	0.00%
2023-10-03	5.550	5.530	5.550	-	-	0	0	-	5.550	5.530	5.550	-	-	0	-	-2.72%
2023-09-29	5.705	5.685	5.710	-	-	0	0	-	5.705	5.685	5.710	-	-	0	-	-0.09%
2023-09-28	5.710	5.685	5.715	-	-	0	0	-	5.710	5.685	5.715	-	-	0	-	-1.13%
2023-09-27	5.775	5.750	5.775	-	-	0	0	-	5.775	5.750	5.775	-	-	0	-	-0.86%
2023-09-26	5.825	5.805	5.830	-	-	0	0	-	5.825	5.805	5.830	-	-	0	-	-0.51%
2023-09-25	5.855	5.835	5.870	-	-	0	0	-	5.855	5.835	5.870	-	-	0	-	-0.17%
2023-09-22	5.865	5.855	5.885	-	-	0	0	-	5.865	5.855	5.885	-	-	0	-	0.00%
2023-09-21	5.865	5.850	5.880	-	-	0	0	-	5.865	5.850	5.880	-	-	0	-	-0.17%
2023-09-20	5.875	5.810	5.895	-	-	0	0	-	5.875	5.810	5.895	-	-	0	-	-0.09%
2023-09-19	5.880	5.865	5.905	-	-	0	0	-	5.880	5.865	5.905	-	-	0	-	0.43%
2023-09-18	5.855	5.840	5.880	-	-	0	0	-	5.855	5.840	5.880	-	-	0	-	0.43%
2023-09-15	5.830	5.820	5.860	-	-	0	0	-	5.830	5.820	5.860	-	-	0	-	0.43%
2023-09-14	5.805	5.780	5.820	-	-	0	0	-	5.805	5.780	5.820	-	-	0	-	-0.34%
2023-09-13	5.825	5.810	5.845	-	-	0	0	-	5.825	5.810	5.845	-	-	0	-	-0.34%
2023-09-12	5.845	5.820	5.860	-	-	0	0	-	5.845	5.820	5.860	-	-	0	-	-0.17%
2023-09-11	5.855	5.845	5.885	-	-	0	0	-	5.855	5.845	5.885	-	-	0	-	0.17%
2023-09-07	5.845	5.825	5.860	-	-	0	0	-	5.845	5.825	5.860	-	-	0	-	-0.26%
2023-09-06	5.860	5.835	5.875	-	-	0	0	-	5.860	5.835	5.875	-	-	0	-	-0.68%
2023-09-05	5.900	5.870	5.915	-	-	0	0	-	5.900	5.870	5.915	-	-	0	-	-0.25%
2023-09-04	5.915	5.900	5.940	-	-	0	0	-	5.915	5.900	5.940	-	-	0	-	0.00%
2023-08-31	5.915	5.900	5.940	-	-	0	0	-	5.915	5.900	5.940	-	-	0	-	0.42%
2023-08-30	5.890	5.875	5.915	-	-	0	0	-	5.890	5.875	5.915	-	-	0	-	0.68%
2023-08-29	5.850	5.835	5.875	-	-	0	0	-	5.850	5.835	5.875	-	-	0	-	0.34%
2023-08-28	5.830	5.805	5.850	-	-	0	0	-	5.830	5.805	5.850	-	-	0	-	0.00%
2023-08-25	5.830	5.805	5.850	-	-	0	0	-	5.830	5.805	5.850	-	-	0	-	-0.09%
2023-08-24	5.835	5.825	5.870	-	-	0	0	-	5.835	5.825	5.870	-	-	0	-	0.86%
2023-08-23	5.785	5.775	5.810	-	-	0	0	-	5.785	5.775	5.810	-	-	0	-	0.09%
2023-08-22	5.780	5.765	5.800	-	-	0	0	-	5.780	5.765	5.800	-	-	0	-	0.61%
2023-08-21	5.745	5.730	5.770	5.745	5.745	10,000	57,450	5.7450	5.745	5.730	5.770	5.745	5.745	10,000	5.7450	-0.35%
2023-08-18	5.765	5.745	5.780	-	-	0	0	-	5.765	5.745	5.780	-	-	0	-	-0.26%
2023-08-17	5.780	5.755	5.790	-	-	0	0	-	5.780	5.755	5.790	-	-	0	-	-0.34%
2023-08-16	5.800	5.780	5.815	-	-	0	0	-	5.800	5.780	5.815	-	-	0	-	0.00%
2023-08-15	5.800	5.780	5.815	-	-	0	0	-	5.800	5.780	5.815	-	-	0	-	-0.60%
2023-08-14	5.835	5.815	5.850	-	-	0	0	-	5.835	5.815	5.850	-	-	0	-	-0.17%
2023-08-11	5.845	5.815	5.855	-	-	0	0	-	5.845	5.815	5.855	-	-	0	-	-0.09%
2023-08-10	5.850	5.825	5.860	-	-	0	0	-	5.850	5.825	5.860	-	-	0	-	-0.68%
2023-08-09	5.890	5.860	5.900	-	-	0	0	-	5.890	5.860	5.900	-	-	0	-	0.00%
2023-08-08	5.890	5.860	5.900	-	-	0	0	-	5.890	5.860	5.900	-	-	0	-	-0.17%
2023-08-07	5.900	5.875	5.915	-	-	0	0	-	5.900	5.875	5.915	-	-	0	-	0.00%
2023-08-04	5.900	5.865	5.905	-	-	0	0	-	5.900	5.865	5.905	-	-	0	-	-0.25%
2023-08-03	5.915	5.880	5.920	-	-	0	0	-	5.915	5.880	5.920	-	-	0	-	-0.59%
2023-08-02	5.950	5.915	5.955	-	-	0	0	-	5.950	5.915	5.955	-	-	0	-	0.00%
2023-08-01	5.950	5.935	5.975	-	-	0	0	-	5.950	5.935	5.975	-	-	0	-	0.00%
2023-07-31	5.950	5.935	5.975	-	-	0	0	-	5.950	5.935	5.975	-	-	0	-	0.00%
2023-07-28	5.950	5.920	5.955	-	-	0	0	-	5.950	5.920	5.955	-	-	0	-	-1.16%
2023-07-27	6.020	6.010	6.050	-	-	0	0	-	6.020	6.010	6.050	-	-	0	-	0.50%
2023-07-26	5.990	5.980	6.025	-	-	0	0	-	5.990	5.980	6.025	-	-	0	-	0.08%
2023-07-25	5.985	5.950	5.990	-	-	0	0	-	5.985	5.950	5.990	-	-	0	-	-0.17%
2023-07-24	5.995	5.960	6.000	-	-	0	0	-	5.995	5.960	6.000	-	-	0	-	0.00%
2023-07-21	5.995	5.965	5.995	-	-	0	0	-	5.995	5.965	5.995	-	-	0	-	-0.33%
2023-07-20	6.015	6.020	6.050	-	-	0	0	-	6.015	6.020	6.050	-	-	0	-	0.00%
2023-07-19	6.015	6.015	6.040	-	-	0	0	-	6.015	6.015	6.040	-	-	0	-	0.84%
2023-07-18	5.965	5.960	6.000	-	-	0	0	-	5.965	5.960	6.000	-	-	0	-	0.08%
2023-07-14	5.960	5.945	5.985	-	-	0	0	-	5.960	5.945	5.985	-	-	0	-	0.00%
2023-07-13	5.960	5.955	5.990	-	-	0	0	-	5.960	5.955	5.990	-	-	0	-	1.36%
2023-07-12	5.880	5.880	5.915	-	-	0	0	-	5.880	5.880	5.915	-	-	0	-	0.09%
2023-07-11	5.875	5.870	5.905	-	-	0	0	-	5.875	5.870	5.905	-	-	0	-	0.43%
2023-07-10	5.850	5.850	5.880	-	-	0	0	-	5.850	5.850	5.880	-	-	0	-	0.00%
2023-07-07	5.850	5.815	5.855	-	-	0	0	-	5.850	5.815	5.855	-	-	0	-	-0.17%
2023-07-06	5.860	5.835	5.860	-	-	0	0	-	5.860	5.835	5.860	-	-	0	-	-0.09%
2023-07-05	5.865	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	0.00%
2023-07-04	5.865	5.865	5.890	-	-	0	0	-	5.865	5.865	5.890	-	-	0	-	0.95%
2023-07-03	5.810	5.795	5.840	-	-	0	0	-	5.810	5.795	5.840	-	-	0	-	0.09%
2023-06-30	5.805	5.775	5.820	-	-	0	0	-	5.805	5.775	5.820	-	-	0	-	0.00%
2023-06-29	5.805	5.775	5.820	-	-	0	0	-	5.805	5.775	5.820	-	-	0	-	-0.43%
2023-06-28	5.830	5.795	5.845	-	-	0	0	-	5.830	5.795	5.845	-	-	0	-	-0.60%
2023-06-27	5.865	5.845	5.895	-	-	0	0	-	5.865	5.845	5.895	-	-	0	-	0.00%
2023-06-26	5.865	5.855	5.900	-	-	0	0	-	5.865	5.855	5.900	-	-	0	-	0.60%
2023-06-23	5.830	5.815	5.865	5.810	5.820	700	4,072	5.8171	5.830	5.815	5.865	5.810	5.820	700	5.8171	-1.19%
2023-06-21	5.900	5.870	5.920	-	-	0	0	-	5.900	5.870	5.920	-	-	0	-	-1.09%
2023-06-20	5.965	5.935	5.980	-	-	0	0	-	5.965	5.935	5.980	-	-	0	-	0.00%
2023-06-19	5.965	5.940	5.985	-	-	0	0	-	5.965	5.940	5.985	-	-	0	-	0.00%
2023-06-16	5.965	5.950	5.995	-	-	0	0	-	5.965	5.950	5.995	-	-	0	-	1.19%
2023-06-15	5.895	5.865	5.910	-	-	0	0	-	5.895	5.865	5.910	-	-	0	-	-0.92%
2023-06-14	5.950	5.915	5.965	-	-	0	0	-	5.950	5.915	5.965	-	-	0	-	-0.50%
2023-06-13	5.980	5.950	6.000	-	-	0	0	-	5.980	5.950	6.000	-	-	0	-	0.00%
2023-06-12	5.980	5.950	5.995	-	-	0	0	-	5.980	5.950	5.995	-	-	0	-	-0.08%
2023-06-09	5.985	5.950	6.000	5.985	5.985	700	4,189	5.9843	5.985	5.950	6.000	5.985	5.985	700	5.9843	0.76%
2023-06-08	5.940	5.905	5.955	-	-	0	0	-	5.940	5.905	5.955	-	-	0	-	-0.34%
2023-06-07	5.960	5.935	5.980	-	-	0	0	-	5.960	5.935	5.980	-	-	0	-	0.00%
2023-06-06	5.960	5.900	6.020	5.960	5.960	15,000	89,400	5.9600	5.960	5.900	6.020	5.960	5.960	15,000	5.9600	0.68%
2023-06-05	5.920	5.845	5.970	-	-	0	0	-	5.920	5.845	5.970	-	-	0	-	-1.50%
2023-06-02	6.010	5.965	6.085	-	-	0	0	-	6.010	5.965	6.085	-	-	0	-	0.75%
2023-06-01	5.965	5.895	6.020	5.965	5.965	300	1,789	5.9633	5.965	5.895	6.020	5.965	5.965	300	5.9633	0.25%
2023-05-31	5.950	5.900	6.020	-	-	0	0	-	5.950	5.900	6.020	-	-	0	-	0.42%
2023-05-30	5.925	5.850	5.965	-	-	0	0	-	5.925	5.850	5.965	-	-	0	-	-0.08%
2023-05-29	5.930	5.860	5.985	-	-	0	0	-	5.930	5.860	5.985	-	-	0	-	-0.75%
2023-05-25	5.975	5.900	6.030	-	-	0	0	-	5.975	5.900	6.030	-	-	0	-	-0.25%
2023-05-24	5.990	5.940	6.070	-	-	0	0	-	5.990	5.940	6.070	-	-	0	-	0.34%
2023-05-23	5.970	5.895	6.020	-	-	0	0	-	5.970	5.895	6.020	-	-	0	-	-1.00%
2023-05-22	6.030	6.030	6.080	-	-	0	0	-	6.030	6.030	6.080	-	-	0	-	0.42%
2023-05-19	6.005	5.930	6.055	-	-	0	0	-	6.005	5.930	6.055	-	-	0	-	-0.41%
2023-05-18	6.030	5.960	6.080	-	-	0	0	-	6.030	5.960	6.080	-	-	0	-	-0.66%
2023-05-17	6.070	5.995	6.125	-	-	0	0	-	6.070	5.995	6.125	-	-	0	-	-1.06%
2023-05-16	6.135	6.050	6.185	-	-	0	0	-	6.135	6.050	6.185	-	-	0	-	0.00%
2023-05-15	6.135	6.085	6.215	-	-	0	0	-	6.135	6.085	6.215	-	-	0	-	0.00%
2023-05-12	6.135	6.065	6.190	-	-	0	0	-	6.135	6.065	6.190	-	-	0	-	-0.65%
2023-05-11	6.175	6.110	6.240	-	-	0	0	-	6.175	6.110	6.240	-	-	0	-	0.00%
2023-05-10	6.175	6.125	6.250	-	-	0	0	-	6.175	6.125	6.250	-	-	0	-	0.00%
2023-05-09	6.175	6.105	6.230	-	-	0	0	-	6.175	6.105	6.230	-	-	0	-	0.00%
2023-05-08	6.175	6.100	6.225	-	-	0	0	-	6.175	6.100	6.225	-	-	0	-	-0.48%
2023-05-05	6.205	6.160	6.285	-	-	0	0	-	6.205	6.160	6.285	-	-	0	-	0.24%
2023-05-04	6.190	6.135	6.255	-	-	0	0	-	6.190	6.135	6.255	-	-	0	-	0.98%
2023-05-03	6.130	6.075	6.200	-	-	0	0	-	6.130	6.075	6.200	-	-	0	-	1.24%
2023-05-02	6.055	5.980	6.105	-	-	0	0	-	6.055	5.980	6.105	-	-	0	-	0.00%
2023-04-28	6.055	5.985	6.105	-	-	0	0	-	6.055	5.985	6.105	-	-	0	-	-0.49%
2023-04-27	6.085	6.040	6.160	-	-	0	0	-	6.085	6.040	6.160	-	-	0	-	0.08%
2023-04-26	6.080	6.025	6.145	-	-	0	0	-	6.080	6.025	6.145	-	-	0	-	0.41%
2023-04-25	6.055	6.005	6.125	-	-	0	0	-	6.055	6.005	6.125	-	-	0	-	0.00%
2023-04-24	6.055	5.980	6.105	-	-	0	0	-	6.055	5.980	6.105	-	-	0	-	-0.25%
2023-04-21	6.070	5.995	6.115	-	-	0	0	-	6.070	5.995	6.115	-	-	0	-	-0.33%
2023-04-20	6.090	6.030	6.160	-	-	0	0	-	6.090	6.030	6.160	-	-	0	-	0.00%
2023-04-19	6.090	6.010	6.145	-	-	0	0	-	6.090	6.010	6.145	-	-	0	-	-0.49%
2023-04-18	6.120	6.045	6.175	-	-	0	0	-	6.120	6.045	6.175	-	-	0	-	-0.49%
2023-04-17	6.150	6.085	6.205	-	-	0	0	-	6.150	6.085	6.205	-	-	0	-	-0.97%
2023-04-14	6.210	6.160	6.285	-	-	0	0	-	6.210	6.160	6.285	-	-	0	-	0.65%
2023-04-13	6.170	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	0.57%
2023-04-12	6.135	-	-	-	-	0	0	-	6.135	-	-	-	-	0	-	0.16%
2023-04-11	6.125	-	-	-	-	0	0	-	6.125	-	-	-	-	0	-	-0.33%
2023-04-06	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	1.65%
2023-04-04	6.045	-	-	-	-	0	0	-	6.045	-	-	-	-	0	-	0.67%
2023-04-03	6.005	-	-	-	-	0	0	-	6.005	-	-	-	-	0	-	-0.33%
2023-03-31	6.025	-	-	-	-	0	0	-	6.025	-	-	-	-	0	-	0.42%
2023-03-30	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.25%
2023-03-29	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	0.00%
2023-03-28	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	-0.83%
2023-03-27	6.035	-	-	-	-	0	0	-	6.035	-	-	-	-	0	-	-0.82%
2023-03-24	6.085	-	6.300	6.085	6.085	100	608	6.0800	6.085	-	6.300	6.085	6.085	100	6.0800	0.91%
2023-03-23	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	1.52%
2023-03-22	5.940	-	-	5.940	5.940	4,400	26,136	5.9400	5.940	-	-	5.940	5.940	4,400	5.9400	-1.82%
2023-03-21	6.050	5.955	6.100	-	-	0	0	-	6.050	5.955	6.100	-	-	0	-	-0.74%
2023-03-20	6.095	-	-	6.010	6.010	500	3,005	6.0100	6.095	-	-	6.010	6.010	500	6.0100	3.74%
2023-03-17	5.875	5.830	5.945	-	-	0	0	-	5.875	5.830	5.945	-	-	0	-	0.69%
2023-03-16	5.835	5.785	5.905	-	-	0	0	-	5.835	5.785	5.905	-	-	0	-	0.69%
2023-03-15	5.795	5.725	5.845	-	-	0	0	-	5.795	5.725	5.845	-	-	0	-	-0.43%
2023-03-14	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	1.93%
2023-03-13	5.710	5.700	5.775	-	-	0	0	-	5.710	5.700	5.775	-	-	0	-	2.33%
2023-03-10	5.580	5.525	5.650	-	-	0	0	-	5.580	5.525	5.650	-	-	0	-	0.72%
2023-03-09	5.540	5.470	5.590	-	-	0	0	-	5.540	5.470	5.590	-	-	0	-	0.00%
2023-03-08	5.540	5.470	5.590	-	-	0	0	-	5.540	5.470	5.590	-	-	0	-	-1.86%
2023-03-07	5.645	5.580	5.700	-	-	0	0	-	5.645	5.580	5.700	-	-	0	-	-0.09%
2023-03-06	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.71%
2023-03-03	5.610	5.560	5.675	-	-	0	0	-	5.610	5.560	5.675	-	-	0	-	0.36%
2023-03-02	5.590	5.525	5.645	-	-	0	0	-	5.590	5.525	5.645	-	-	0	-	0.00%
2023-03-01	5.590	5.530	5.645	-	-	0	0	-	5.590	5.530	5.645	-	-	0	-	1.08%
2023-02-28	5.530	5.465	5.580	-	-	0	0	-	5.530	5.465	5.580	-	-	0	-	0.00%
2023-02-27	5.530	5.465	5.575	-	-	0	0	-	5.530	5.465	5.575	-	-	0	-	-0.63%
2023-02-24	5.565	5.500	5.620	-	-	0	0	-	5.565	5.500	5.620	-	-	0	-	-0.36%
2023-02-23	5.585	5.520	5.635	-	-	0	0	-	5.585	5.520	5.635	-	-	0	-	-0.36%
2023-02-22	5.605	5.550	5.660	-	-	0	0	-	5.605	5.550	5.660	-	-	0	-	0.00%
2023-02-21	5.605	5.540	5.655	-	-	0	0	-	5.605	5.540	5.655	-	-	0	-	-0.27%
2023-02-20	5.620	5.565	5.685	-	-	0	0	-	5.620	5.565	5.685	-	-	0	-	0.90%
2023-02-17	5.570	5.495	5.620	-	-	0	0	-	5.570	5.495	5.620	-	-	0	-	-0.62%
2023-02-16	5.605	5.545	5.670	-	-	0	0	-	5.605	5.545	5.670	-	-	0	-	0.00%
2023-02-15	5.605	5.535	5.655	-	-	0	0	-	5.605	5.535	5.655	-	-	0	-	-1.23%
2023-02-14	5.675	5.610	5.725	-	-	0	0	-	5.675	5.610	5.725	-	-	0	-	-0.26%
2023-02-13	5.690	5.620	5.745	-	-	0	0	-	5.690	5.620	5.745	-	-	0	-	-0.18%
2023-02-10	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	-0.70%
2023-02-09	5.740	5.675	5.795	-	-	0	0	-	5.740	5.675	5.795	-	-	0	-	0.00%
2023-02-08	5.740	5.685	5.800	-	-	0	0	-	5.740	5.685	5.800	-	-	0	-	0.17%
2023-02-07	5.730	5.660	5.775	-	-	0	0	-	5.730	5.660	5.775	-	-	0	-	0.00%
2023-02-06	5.730	5.660	5.780	-	-	0	0	-	5.730	5.660	5.780	-	-	0	-	-1.88%
2023-02-03	5.840	5.770	5.895	-	-	0	0	-	5.840	5.770	5.895	-	-	0	-	-1.93%
2023-02-02	5.955	5.905	6.020	-	-	0	0	-	5.955	5.905	6.020	-	-	0	-	1.62%
2023-02-01	5.860	5.810	5.930	-	-	0	0	-	5.860	5.810	5.930	-	-	0	-	0.26%
2023-01-31	5.845	5.775	5.900	-	-	0	0	-	5.845	5.775	5.900	-	-	0	-	-0.60%
2023-01-30	5.880	5.810	5.925	-	-	0	0	-	5.880	5.810	5.925	-	-	0	-	0.00%
2023-01-27	5.880	5.815	5.930	-	-	0	0	-	5.880	5.815	5.930	-	-	0	-	-0.68%
2023-01-26	5.920	5.865	5.985	-	-	0	0	-	5.920	5.865	5.985	-	-	0	-	0.51%
2023-01-20	5.890	5.835	5.955	-	-	0	0	-	5.890	5.835	5.955	-	-	0	-	1.12%
2023-01-19	5.825	5.770	5.875	-	-	0	0	-	5.825	5.770	5.875	-	-	0	-	0.00%
2023-01-18	5.825	5.755	5.880	-	-	0	0	-	5.825	5.755	5.880	-	-	0	-	-0.17%
2023-01-17	5.835	5.765	5.880	-	-	0	0	-	5.835	5.765	5.880	-	-	0	-	-0.09%
2023-01-16	5.840	5.790	5.905	-	-	0	0	-	5.840	5.790	5.905	-	-	0	-	0.95%
2023-01-13	5.785	5.730	5.850	-	-	0	0	-	5.785	5.730	5.850	-	-	0	-	0.78%
2023-01-12	5.740	5.680	5.800	-	-	0	0	-	5.740	5.680	5.800	-	-	0	-	0.00%
2023-01-11	5.740	5.685	5.805	5.740	5.740	100	574	5.7400	5.740	5.685	5.805	5.740	5.740	100	5.7400	0.44%
2023-01-10	5.715	5.655	5.775	-	-	0	0	-	5.715	5.655	5.775	-	-	0	-	0.00%
2023-01-09	5.715	5.660	5.780	-	-	0	0	-	5.715	5.660	5.780	-	-	0	-	1.78%
2023-01-06	5.615	5.545	5.665	-	-	0	0	-	5.615	5.545	5.665	-	-	0	-	-0.62%
2023-01-05	5.650	5.585	5.660	5.645	5.660	9,300	52,523	5.6476	5.650	5.585	5.660	5.645	5.660	9,300	5.6476	-0.09%
2023-01-04	5.655	-	-	-	-	0	0	-	5.655	-	-	-	-	0	-	0.53%
2023-01-03	5.625	5.575	5.695	5.600	5.610	5,300	29,687	5.6013	5.625	5.575	5.695	5.600	5.610	5,300	5.6013	1.72%
2022-12-30	5.530	5.480	5.600	-	-	0	0	-	5.530	5.480	5.600	-	-	0	-	0.27%
2022-12-29	5.515	5.450	5.565	5.515	5.515	100	551	5.5100	5.515	5.450	5.565	5.515	5.515	100	5.5100	0.00%
2022-12-28	5.515	5.455	5.575	5.500	5.520	7,800	43,030	5.5167	5.515	5.455	5.575	5.500	5.520	7,800	5.5167	0.27%
2022-12-23	5.500	5.425	5.550	-	-	0	0	-	5.500	5.425	5.550	-	-	0	-	-0.63%
2022-12-22	5.535	5.475	5.600	-	-	0	0	-	5.535	5.475	5.600	-	-	0	-	0.00%
2022-12-21	5.535	5.480	5.605	-	-	0	0	-	5.535	5.480	5.605	-	-	0	-	1.28%
2022-12-20	5.465	5.415	5.540	-	-	0	0	-	5.465	5.415	5.540	-	-	0	-	0.09%
2022-12-19	5.460	5.410	5.530	-	-	0	0	-	5.460	5.410	5.530	-	-	0	-	0.55%
2022-12-16	5.430	5.380	5.480	-	-	0	0	-	5.430	5.380	5.480	-	-	0	-	-0.64%
2022-12-15	5.465	5.405	5.515	-	-	0	0	-	5.465	5.405	5.515	-	-	0	-	-0.73%
2022-12-14	5.505	5.455	5.575	-	-	0	0	-	5.505	5.455	5.575	-	-	0	-	0.73%
2022-12-13	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.00%
2022-12-12	5.465	5.410	5.525	-	-	0	0	-	5.465	5.410	5.525	-	-	0	-	0.00%
2022-12-09	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.46%
2022-12-08	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.46%
2022-12-07	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	0.00%
2022-12-06	5.415	5.345	5.460	-	-	0	0	-	5.415	5.345	5.460	-	-	0	-	-1.28%
2022-12-05	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	0.00%
2022-12-02	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	1.20%
2022-12-01	5.420	5.370	5.475	5.420	5.420	100	542	5.4200	5.420	5.370	5.475	5.420	5.420	100	5.4200	1.40%
2022-11-30	5.345	5.295	5.415	-	-	0	0	-	5.345	5.295	5.415	-	-	0	-	0.00%
2022-11-29	5.345	5.290	5.405	-	-	0	0	-	5.345	5.290	5.405	-	-	0	-	0.00%
2022-11-28	5.345	5.290	5.405	-	-	0	0	-	5.345	5.290	5.405	-	-	0	-	0.00%
2022-11-25	5.345	5.290	5.410	-	-	0	0	-	5.345	5.290	5.410	-	-	0	-	0.00%
2022-11-24	5.345	5.300	5.410	-	-	0	0	-	5.345	5.300	5.410	-	-	0	-	0.38%
2022-11-23	5.325	5.270	5.390	-	-	0	0	-	5.325	5.270	5.390	-	-	0	-	0.00%
2022-11-22	5.325	5.265	5.375	-	-	0	0	-	5.325	5.265	5.375	-	-	0	-	0.00%
2022-11-21	5.325	5.260	5.380	-	-	0	0	-	5.325	5.260	5.380	-	-	0	-	-1.39%
2022-11-18	5.400	5.330	5.445	-	-	0	0	-	5.400	5.330	5.445	-	-	0	-	0.00%
2022-11-17	5.400	5.335	5.455	-	-	0	0	-	5.400	5.335	5.455	-	-	0	-	-0.64%
2022-11-16	5.435	5.360	5.480	-	-	0	0	-	5.435	5.360	5.480	-	-	0	-	0.00%
2022-11-15	5.435	5.390	5.500	-	-	0	0	-	5.435	5.390	5.500	-	-	0	-	1.21%
2022-11-14	5.370	5.325	5.435	-	-	0	0	-	5.370	5.325	5.435	-	-	0	-	0.09%
2022-11-11	5.365	5.315	5.435	-	-	0	0	-	5.365	5.315	5.435	-	-	0	-	2.88%
2022-11-10	5.215	5.150	5.270	-	-	0	0	-	5.215	5.150	5.270	-	-	0	-	0.00%
2022-11-09	5.215	5.165	5.285	-	-	0	0	-	5.215	5.165	5.285	-	-	0	-	2.46%
2022-11-08	5.090	5.040	5.155	-	-	0	0	-	5.090	5.040	5.155	-	-	0	-	0.10%
2022-11-07	5.085	5.035	5.150	-	-	0	0	-	5.085	5.035	5.150	-	-	0	-	1.40%
2022-11-04	5.015	4.968	5.085	-	-	0	0	-	5.015	4.968	5.085	-	-	0	-	0.66%
2022-11-03	4.982	4.914	5.035	4.994	4.994	1,000	4,994	4.9940	4.982	4.914	5.035	4.994	4.994	1,000	4.9940	-0.95%
2022-11-02	5.030	5.030	5.045	-	-	0	0	-	5.030	5.030	5.045	-	-	0	-	0.20%
2022-11-01	5.020	4.964	5.075	-	-	0	0	-	5.020	4.964	5.075	-	-	0	-	0.00%
2022-10-31	5.020	4.954	5.070	-	-	0	0	-	5.020	4.954	5.070	-	-	0	-	-0.69%
2022-10-28	5.055	4.988	5.105	-	-	0	0	-	5.055	4.988	5.105	-	-	0	-	-0.59%
2022-10-27	5.085	-	-	-	-	0	0	-	5.085	-	-	-	-	0	-	-0.10%
2022-10-26	5.090	5.040	5.160	-	-	0	0	-	5.090	5.040	5.160	-	-	0	-	1.19%
2022-10-25	5.030	4.968	5.080	-	-	0	0	-	5.030	4.968	5.080	-	-	0	-	0.00%
2022-10-24	5.030	4.980	5.100	-	-	0	0	-	5.030	4.980	5.100	-	-	0	-	1.33%
2022-10-21	4.964	4.900	5.015	-	-	0	0	-	4.964	4.900	5.015	-	-	0	-	-0.56%
2022-10-20	4.992	4.930	5.045	-	-	0	0	-	4.992	4.930	5.045	-	-	0	-	-0.76%
2022-10-19	5.030	4.968	5.070	-	-	0	0	-	5.030	4.968	5.070	-	-	0	-	-0.40%
2022-10-18	5.050	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2022-10-17	5.050	5.000	5.105	5.050	5.050	1,000	5,050	5.0500	5.050	5.000	5.105	5.050	5.050	1,000	5.0500	-0.98%
2022-10-14	5.100	5.030	5.150	-	-	0	0	-	5.100	5.030	5.150	-	-	0	-	0.00%
2022-10-13	5.100	5.040	5.160	5.085	5.085	1,500	7,627	5.0847	5.100	5.040	5.160	5.085	5.085	1,500	5.0847	0.10%
2022-10-12	5.095	5.040	5.155	-	-	0	0	-	5.095	5.040	5.155	-	-	0	-	0.00%
2022-10-11	5.095	5.025	5.145	-	-	0	0	-	5.095	5.025	5.145	-	-	0	-	-1.07%
2022-10-10	5.150	5.080	5.205	-	-	0	0	-	5.150	5.080	5.205	-	-	0	-	-1.62%
2022-10-07	5.235	5.170	5.290	-	-	0	0	-	5.235	5.170	5.290	-	-	0	-	-0.48%
2022-10-06	5.260	5.205	5.325	-	-	0	0	-	5.260	5.205	5.325	-	-	0	-	0.48%
2022-10-05	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	2.85%
2022-10-03	5.090	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	-0.20%
2022-09-30	5.100	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	2.82%
2022-09-29	4.960	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2022-09-28	4.960	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	-0.90%
2022-09-27	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	-0.50%
2022-09-26	5.030	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	-1.08%
2022-09-23	5.085	-	-	-	-	0	0	-	5.085	-	-	-	-	0	-	0.20%
2022-09-22	5.075	-	-	-	-	0	0	-	5.075	-	-	-	-	0	-	-0.49%
2022-09-21	5.100	5.085	5.125	-	-	0	0	-	5.100	5.085	5.125	-	-	0	-	0.00%
2022-09-20	5.100	5.045	5.165	-	-	0	0	-	5.100	5.045	5.165	-	-	0	-	0.69%
2022-09-19	5.065	5.015	5.130	-	-	0	0	-	5.065	5.015	5.130	-	-	0	-	0.00%
2022-09-16	5.065	5.000	5.115	-	-	0	0	-	5.065	5.000	5.115	-	-	0	-	-1.94%
2022-09-15	5.165	5.095	5.215	-	-	0	0	-	5.165	5.095	5.215	-	-	0	-	-0.77%
2022-09-14	5.205	5.140	5.255	-	-	0	0	-	5.205	5.140	5.255	-	-	0	-	-1.14%
2022-09-13	5.265	5.205	5.325	-	-	0	0	-	5.265	5.205	5.325	-	-	0	-	0.00%
2022-09-09	5.265	5.215	5.330	-	-	0	0	-	5.265	5.215	5.330	-	-	0	-	0.57%
2022-09-08	5.235	5.185	5.305	-	-	0	0	-	5.235	5.185	5.305	-	-	0	-	0.48%
2022-09-07	5.210	5.140	5.255	-	-	0	0	-	5.210	5.140	5.255	-	-	0	-	-0.38%
2022-09-06	5.230	5.180	5.295	-	-	0	0	-	5.230	5.180	5.295	-	-	0	-	0.29%
2022-09-05	5.215	5.160	5.280	-	-	0	0	-	5.215	5.160	5.280	-	-	0	-	0.10%
2022-09-02	5.210	5.140	5.260	-	-	0	0	-	5.210	5.140	5.260	-	-	0	-	-0.10%
2022-09-01	5.215	5.150	5.265	-	-	0	0	-	5.215	5.150	5.265	-	-	0	-	-0.86%
2022-08-31	5.260	5.255	5.295	-	-	0	0	-	5.260	5.255	5.295	-	-	0	-	-0.38%
2022-08-30	5.280	5.230	5.345	-	-	0	0	-	5.280	5.230	5.345	-	-	0	-	0.28%
2022-08-29	5.265	5.200	5.320	-	-	0	0	-	5.265	5.200	5.320	-	-	0	-	-1.77%
2022-08-26	5.360	5.295	5.410	-	-	0	0	-	5.360	5.295	5.410	-	-	0	-	-0.19%
2022-08-25	5.370	5.320	5.440	-	-	0	0	-	5.370	5.320	5.440	-	-	0	-	0.75%
2022-08-24	5.330	5.270	5.390	-	-	0	0	-	5.330	5.270	5.390	-	-	0	-	0.38%
2022-08-23	5.310	5.245	5.365	-	-	0	0	-	5.310	5.245	5.365	-	-	0	-	0.00%
2022-08-22	5.310	5.255	5.365	-	-	0	0	-	5.310	5.255	5.365	-	-	0	-	-0.93%
2022-08-19	5.360	5.300	5.410	-	-	0	0	-	5.360	5.300	5.410	-	-	0	-	-0.56%
2022-08-18	5.390	5.325	5.445	-	-	0	0	-	5.390	5.325	5.445	-	-	0	-	-0.55%
2022-08-17	5.420	5.355	5.475	-	-	0	0	-	5.420	5.355	5.475	-	-	0	-	-0.18%
2022-08-16	5.430	5.365	5.485	-	-	0	0	-	5.430	5.365	5.485	-	-	0	-	-0.64%
2022-08-15	5.465	5.405	5.515	-	-	0	0	-	5.465	5.405	5.515	-	-	0	-	0.00%
2022-08-12	5.465	5.405	5.520	-	-	0	0	-	5.465	5.405	5.520	-	-	0	-	0.00%
2022-08-11	5.465	5.400	5.515	-	-	0	0	-	5.465	5.400	5.515	-	-	0	-	-0.09%
2022-08-10	5.470	5.410	5.525	5.470	5.470	700	3,829	5.4700	5.470	5.410	5.525	5.470	5.470	700	5.4700	0.37%
2022-08-09	5.450	5.395	5.470	-	-	0	0	-	5.450	5.395	5.470	-	-	0	-	0.28%
2022-08-08	5.435	5.370	5.485	-	-	0	0	-	5.435	5.370	5.485	-	-	0	-	-0.46%
2022-08-05	5.460	5.410	5.525	-	-	0	0	-	5.460	5.410	5.525	-	-	0	-	1.02%
2022-08-04	5.405	5.360	5.480	-	-	0	0	-	5.405	5.360	5.480	-	-	0	-	0.09%
2022-08-03	5.400	5.335	5.455	-	-	0	0	-	5.400	5.335	5.455	-	-	0	-	-0.37%
2022-08-02	5.420	5.350	5.465	5.425	5.425	1,000	5,425	5.4250	5.420	5.350	5.465	5.425	5.425	1,000	5.4250	0.65%
2022-08-01	5.385	5.330	5.445	-	-	0	0	-	5.385	5.330	5.445	-	-	0	-	0.00%
2022-07-29	5.385	5.335	5.455	-	-	0	0	-	5.385	5.335	5.455	-	-	0	-	1.22%
2022-07-28	5.320	5.265	5.375	-	-	0	0	-	5.320	5.265	5.375	-	-	0	-	1.14%
2022-07-27	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2022-07-26	5.260	5.215	5.335	-	-	0	0	-	5.260	5.215	5.335	-	-	0	-	0.00%
2022-07-25	5.260	5.215	5.330	-	-	0	0	-	5.260	5.215	5.330	-	-	0	-	0.57%
2022-07-22	5.230	5.180	5.300	-	-	0	0	-	5.230	5.180	5.300	-	-	0	-	1.16%
2022-07-21	5.170	5.110	5.220	-	-	0	0	-	5.170	5.110	5.220	-	-	0	-	-1.05%
2022-07-20	5.225	5.160	5.280	-	-	0	0	-	5.225	5.160	5.280	-	-	0	-	-0.19%
2022-07-19	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	-0.10%
2022-07-18	5.240	5.190	5.310	-	-	0	0	-	5.240	5.190	5.310	-	-	0	-	0.48%
2022-07-15	5.215	5.145	5.265	-	-	0	0	-	5.215	5.145	5.265	-	-	0	-	-0.86%
2022-07-14	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-0.47%
2022-07-13	5.285	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	-0.38%
2022-07-12	5.305	5.240	5.360	-	-	0	0	-	5.305	5.240	5.360	-	-	0	-	-0.19%
2022-07-11	5.315	5.250	5.365	-	-	0	0	-	5.315	5.250	5.365	-	-	0	-	0.00%
2022-07-08	5.315	5.245	5.365	-	-	0	0	-	5.315	5.245	5.365	-	-	0	-	-0.47%
2022-07-07	5.340	5.275	5.385	-	-	0	0	-	5.340	5.275	5.385	-	-	0	-	-1.29%
2022-07-06	5.410	5.345	5.460	-	-	0	0	-	5.410	5.345	5.460	-	-	0	-	-2.17%
2022-07-05	5.530	5.460	5.580	-	-	0	0	-	5.530	5.460	5.580	-	-	0	-	-0.09%
2022-07-04	5.535	5.470	5.590	-	-	0	0	-	5.535	5.470	5.590	-	-	0	-	-0.36%
2022-06-30	5.555	5.485	5.600	-	-	0	0	-	5.555	5.485	5.600	-	-	0	-	-0.09%
2022-06-29	5.560	5.500	5.610	-	-	0	0	-	5.560	5.500	5.610	-	-	0	-	-0.63%
2022-06-28	5.595	5.525	5.645	-	-	0	0	-	5.595	5.525	5.645	-	-	0	-	-0.18%
2022-06-27	5.605	5.555	5.670	-	-	0	0	-	5.605	5.555	5.670	-	-	0	-	0.00%
2022-06-24	5.605	5.540	5.645	-	-	0	0	-	5.605	5.540	5.645	-	-	0	-	-0.09%
2022-06-23	5.610	-	-	-	-	0	0	-	5.610	-	-	-	-	0	-	0.36%
2022-06-22	5.590	5.530	5.640	-	-	0	0	-	5.590	5.530	5.640	-	-	0	-	-0.71%
2022-06-21	5.630	5.560	5.675	-	-	0	0	-	5.630	5.560	5.675	-	-	0	-	0.00%
2022-06-20	5.630	5.570	5.685	-	-	0	0	-	5.630	5.570	5.685	-	-	0	-	-0.18%
2022-06-17	5.640	5.590	5.710	-	-	0	0	-	5.640	5.590	5.710	-	-	0	-	0.98%
2022-06-16	5.585	5.530	5.650	-	-	0	0	-	5.585	5.530	5.650	-	-	0	-	0.18%
2022-06-15	5.575	5.505	5.625	-	-	0	0	-	5.575	5.505	5.625	-	-	0	-	-0.36%
2022-06-14	5.595	5.530	5.645	-	-	0	0	-	5.595	5.530	5.645	-	-	0	-	-1.32%
2022-06-13	5.670	5.615	5.740	-	-	0	0	-	5.670	5.615	5.740	-	-	0	-	0.44%
2022-06-10	5.645	5.585	5.700	-	-	0	0	-	5.645	5.585	5.700	-	-	0	-	0.00%
2022-06-09	5.645	5.600	5.710	-	-	0	0	-	5.645	5.600	5.710	-	-	0	-	0.00%
2022-06-08	5.645	5.595	5.715	-	-	0	0	-	5.645	5.595	5.715	-	-	0	-	0.09%
2022-06-07	5.640	5.580	5.690	-	-	0	0	-	5.640	5.580	5.690	-	-	0	-	-0.27%
2022-06-06	5.655	5.605	5.725	-	-	0	0	-	5.655	5.605	5.725	-	-	0	-	0.09%
2022-06-02	5.650	5.600	5.725	-	-	0	0	-	5.650	5.600	5.725	-	-	0	-	0.62%
2022-06-01	5.615	5.545	5.665	-	-	0	0	-	5.615	5.545	5.665	-	-	0	-	-1.06%
2022-05-31	5.675	5.610	5.730	-	-	0	0	-	5.675	5.610	5.730	-	-	0	-	0.00%
2022-05-30	5.675	5.630	5.750	-	-	0	0	-	5.675	5.630	5.750	-	-	0	-	0.09%
2022-05-27	5.670	5.625	5.735	-	-	0	0	-	5.670	5.625	5.735	-	-	0	-	0.18%
2022-05-26	5.660	5.595	5.715	-	-	0	0	-	5.660	5.595	5.715	-	-	0	-	-0.53%
2022-05-25	5.690	5.620	5.740	5.700	5.700	400	2,280	5.7000	5.690	5.620	5.740	5.700	5.700	400	5.7000	0.26%
2022-05-24	5.675	5.625	5.740	-	-	0	0	-	5.675	5.625	5.740	-	-	0	-	0.09%
2022-05-23	5.670	5.615	5.735	-	-	0	0	-	5.670	5.615	5.735	-	-	0	-	0.71%
2022-05-20	5.630	5.580	5.695	-	-	0	0	-	5.630	5.580	5.695	-	-	0	-	1.35%
2022-05-19	5.555	5.485	5.605	-	-	0	0	-	5.555	5.485	5.605	-	-	0	-	-0.09%
2022-05-18	5.560	5.490	5.615	-	-	0	0	-	5.560	5.490	5.615	-	-	0	-	-0.18%
2022-05-17	5.570	5.520	5.635	-	-	0	0	-	5.570	5.520	5.635	-	-	0	-	1.46%
2022-05-16	5.490	5.430	5.535	-	-	0	0	-	5.490	5.430	5.535	-	-	0	-	-1.79%
2022-05-13	5.590	5.530	5.640	-	-	0	0	-	5.590	5.530	5.640	-	-	0	-	-1.41%
2022-05-12	5.670	5.610	5.720	5.670	5.675	7,500	42,540	5.6720	5.670	5.610	5.720	5.670	5.675	7,500	5.6720	0.44%
2022-05-11	5.645	5.600	5.715	5.625	5.625	3,000	16,875	5.6250	5.645	5.600	5.715	5.625	5.625	3,000	5.6250	-0.88%
2022-05-10	5.695	5.635	5.700	-	-	0	0	-	5.695	5.635	5.700	-	-	0	-	-0.78%
2022-05-06	5.740	5.680	5.790	-	-	0	0	-	5.740	5.680	5.790	-	-	0	-	-1.12%
2022-05-05	5.805	-	5.815	5.810	5.810	1,000	5,810	5.8100	5.805	-	5.815	5.810	5.810	1,000	5.8100	1.57%
2022-05-04	5.715	5.665	5.780	-	-	0	0	-	5.715	5.665	5.780	-	-	0	-	0.53%
2022-05-03	5.685	5.620	5.735	-	-	0	0	-	5.685	5.620	5.735	-	-	0	-	-2.90%
2022-04-29	5.855	5.805	5.910	-	-	0	0	-	5.855	5.805	5.910	-	-	0	-	1.39%
2022-04-28	5.775	5.705	5.820	-	-	0	0	-	5.775	5.705	5.820	-	-	0	-	-0.69%
2022-04-27	5.815	-	5.820	5.815	5.820	2,300	13,378	5.8165	5.815	-	5.820	5.815	5.820	2,300	5.8165	0.09%
2022-04-26	5.810	5.740	5.830	5.815	5.825	2,300	13,386	5.8200	5.810	5.740	5.830	5.815	5.825	2,300	5.8200	-0.77%
2022-04-25	5.855	5.805	5.900	5.855	5.855	800	4,684	5.8550	5.855	5.805	5.900	5.855	5.855	800	5.8550	-2.01%
2022-04-22	5.975	5.915	6.035	5.970	5.975	3,400	20,305	5.9721	5.975	5.915	6.035	5.970	5.975	3,400	5.9721	0.25%
2022-04-21	5.960	-	5.985	-	-	0	0	-	5.960	-	5.985	-	-	0	-	0.08%
2022-04-20	5.955	5.890	5.960	-	-	0	0	-	5.955	5.890	5.960	-	-	0	-	-1.57%
2022-04-19	6.050	5.995	6.115	-	-	0	0	-	6.050	5.995	6.115	-	-	0	-	0.00%
2022-04-14	6.050	5.990	6.060	6.050	6.050	1,000	6,050	6.0500	6.050	5.990	6.060	6.050	6.050	1,000	6.0500	0.41%
2022-04-13	6.025	-	-	6.020	6.025	2,400	14,455	6.0229	6.025	-	-	6.020	6.025	2,400	6.0229	0.67%
2022-04-12	5.985	5.920	6.040	5.975	5.985	3,200	19,142	5.9819	5.985	5.920	6.040	5.975	5.985	3,200	5.9819	0.59%
2022-04-11	5.950	5.895	6.010	5.940	5.950	3,300	19,620	5.9455	5.950	5.895	6.010	5.940	5.950	3,300	5.9455	0.59%
2022-04-08	5.915	5.850	5.915	5.905	5.915	2,400	14,181	5.9088	5.915	5.850	5.915	5.905	5.915	2,400	5.9088	0.42%
2022-04-07	5.890	5.840	5.955	5.890	5.890	500	2,945	5.8900	5.890	5.840	5.955	5.890	5.890	500	5.8900	0.00%
2022-04-06	5.890	5.825	5.890	5.885	5.890	1,000	5,886	5.8860	5.890	5.825	5.890	5.885	5.890	1,000	5.8860	-0.34%
2022-04-04	5.910	-	5.910	-	-	0	0	-	5.910	-	5.910	-	-	0	-	-0.17%
2022-04-01	5.920	5.850	5.930	5.925	5.925	300	1,777	5.9233	5.920	5.850	5.930	5.925	5.925	300	5.9233	0.25%
2022-03-31	5.905	5.855	5.970	5.905	5.905	300	1,771	5.9033	5.905	5.855	5.970	5.905	5.905	300	5.9033	0.34%
2022-03-30	5.885	5.825	5.905	-	-	0	0	-	5.885	5.825	5.905	-	-	0	-	0.00%
2022-03-29	5.885	5.815	5.935	-	-	0	0	-	5.885	5.815	5.935	-	-	0	-	-0.59%
2022-03-28	5.920	-	-	5.920	5.920	300	1,776	5.9200	5.920	-	-	5.920	5.920	300	5.9200	-1.00%
2022-03-25	5.980	-	-	-	-	0	0	-	5.980	-	-	-	-	0	-	0.67%
2022-03-24	5.940	5.890	6.010	-	-	0	0	-	5.940	5.890	6.010	-	-	0	-	0.85%
2022-03-23	5.890	5.815	5.935	-	-	0	0	-	5.890	5.815	5.935	-	-	0	-	-0.34%
2022-03-22	5.910	5.860	5.975	-	-	0	0	-	5.910	5.860	5.975	-	-	0	-	0.08%
2022-03-21	5.905	5.840	5.960	-	-	0	0	-	5.905	5.840	5.960	-	-	0	-	-0.17%
2022-03-18	5.915	5.865	5.990	-	-	0	0	-	5.915	5.865	5.990	-	-	0	-	0.08%
2022-03-17	5.910	5.855	5.980	-	-	0	0	-	5.910	5.855	5.980	-	-	0	-	0.60%
2022-03-16	5.875	5.805	5.925	-	-	0	0	-	5.875	5.805	5.925	-	-	0	-	-0.84%
2022-03-15	5.925	5.850	5.970	-	-	0	0	-	5.925	5.850	5.970	-	-	0	-	-2.07%
2022-03-14	6.050	5.985	6.105	-	-	0	0	-	6.050	5.985	6.105	-	-	0	-	-0.90%
2022-03-11	6.105	6.030	6.160	-	-	0	0	-	6.105	6.030	6.160	-	-	0	-	0.00%
2022-03-10	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	-2.16%
2022-03-09	6.240	6.195	6.325	-	-	0	0	-	6.240	6.195	6.325	-	-	0	-	1.30%
2022-03-08	6.160	6.115	6.240	6.150	6.150	300	1,845	6.1500	6.160	6.115	6.240	6.150	6.150	300	6.1500	1.23%
2022-03-07	6.085	6.055	6.150	6.075	6.105	3,900	23,736	6.0862	6.085	6.055	6.150	6.075	6.105	3,900	6.0862	2.79%
2022-03-04	5.920	5.875	5.990	-	-	0	0	-	5.920	5.875	5.990	-	-	0	-	0.34%
2022-03-03	5.900	-	6.100	5.880	5.880	1,000	5,880	5.8800	5.900	-	6.100	5.880	5.880	1,000	5.8800	-0.76%
2022-03-02	5.945	5.890	6.015	5.920	5.920	2,000	11,840	5.9200	5.945	5.890	6.015	5.920	5.920	2,000	5.9200	1.97%
2022-03-01	5.830	5.775	5.910	-	-	0	0	-	5.830	5.775	5.910	-	-	0	-	0.00%
2022-02-28	5.830	-	6.150	-	-	0	0	-	5.830	-	6.150	-	-	0	-	-0.85%
2022-02-25	5.880	5.805	5.930	-	-	0	0	-	5.880	5.805	5.930	-	-	0	-	-1.34%
2022-02-24	5.960	5.885	6.035	5.930	5.960	9,400	55,892	5.9460	5.960	5.885	6.035	5.930	5.960	9,400	5.9460	2.76%
2022-02-23	5.800	5.740	5.860	5.800	5.800	1,000	5,800	5.8000	5.800	5.740	5.860	5.800	5.800	1,000	5.8000	-0.60%
2022-02-22	5.835	5.795	5.895	-	-	0	0	-	5.835	5.795	5.895	-	-	0	-	0.86%
2022-02-21	5.785	5.730	5.845	-	-	0	0	-	5.785	5.730	5.845	-	-	0	-	0.00%
2022-02-18	5.785	5.730	5.845	5.785	5.785	2,000	11,570	5.7850	5.785	5.730	5.845	5.785	5.785	2,000	5.7850	0.87%
2022-02-17	5.735	5.680	5.795	-	-	0	0	-	5.735	5.680	5.795	-	-	0	-	1.15%
2022-02-16	5.670	5.620	5.735	5.660	5.660	300	1,698	5.6600	5.670	5.620	5.735	5.660	5.660	300	5.6600	-1.13%
2022-02-15	5.735	5.685	5.795	5.720	5.720	1,700	9,724	5.7200	5.735	5.685	5.795	5.720	5.720	1,700	5.7200	0.97%
2022-02-14	5.680	5.615	5.685	5.685	5.685	1,000	5,685	5.6850	5.680	5.615	5.685	5.685	5.685	1,000	5.6850	1.52%
2022-02-11	5.595	5.535	5.640	-	-	0	0	-	5.595	5.535	5.640	-	-	0	-	-0.27%
2022-02-10	5.610	5.555	5.670	5.600	5.600	1,000	5,600	5.6000	5.610	5.555	5.670	5.600	5.600	1,000	5.6000	0.45%
2022-02-09	5.585	5.535	5.650	-	-	0	0	-	5.585	5.535	5.650	-	-	0	-	0.54%
2022-02-08	5.555	5.500	5.620	-	-	0	0	-	5.555	5.500	5.620	-	-	0	-	0.18%
2022-02-07	5.545	5.490	5.600	-	-	0	0	-	5.545	5.490	5.600	-	-	0	-	0.36%
2022-02-04	5.525	5.470	5.595	5.525	5.525	2,300	12,707	5.5248	5.525	5.470	5.595	5.525	5.525	2,300	5.5248	0.82%
2022-01-31	5.480	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	-0.45%
2022-01-28	5.505	5.440	5.555	-	-	0	0	-	5.505	5.440	5.555	-	-	0	-	-0.81%
2022-01-27	5.550	5.490	5.605	-	-	0	0	-	5.550	5.490	5.605	-	-	0	-	-1.60%
2022-01-26	5.640	5.600	5.705	-	-	0	0	-	5.640	5.600	5.705	-	-	0	-	0.18%
2022-01-25	5.630	5.580	5.695	-	-	0	0	-	5.630	5.580	5.695	-	-	0	-	0.09%
2022-01-24	5.625	5.570	5.685	-	-	0	0	-	5.625	5.570	5.685	-	-	0	-	0.00%
2022-01-21	5.625	-	-	-	-	0	0	-	5.625	-	-	-	-	0	-	0.00%
2022-01-20	5.625	5.575	5.690	-	-	0	0	-	5.625	5.575	5.690	-	-	0	-	1.35%
2022-01-19	5.550	5.485	5.605	-	-	0	0	-	5.550	5.485	5.605	-	-	0	-	-0.27%
2022-01-18	5.565	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	-0.36%
2022-01-17	5.585	5.520	5.635	-	-	0	0	-	5.585	5.520	5.635	-	-	0	-	-0.09%
2022-01-14	5.590	5.535	5.650	-	-	0	0	-	5.590	5.535	5.650	-	-	0	-	0.09%
2022-01-13	5.585	5.535	5.650	-	-	0	0	-	5.585	5.535	5.650	-	-	0	-	0.45%
2022-01-12	5.560	5.505	5.625	-	-	0	0	-	5.560	5.505	5.625	-	-	0	-	0.45%
2022-01-11	5.535	5.485	5.600	-	-	0	0	-	5.535	5.485	5.600	-	-	0	-	0.91%
2022-01-10	5.485	5.440	5.555	-	-	0	0	-	5.485	5.440	5.555	-	-	0	-	0.00%
2022-01-07	5.485	5.425	5.540	-	-	0	0	-	5.485	5.425	5.540	-	-	0	-	-0.72%
2022-01-06	5.525	5.460	5.575	-	-	0	0	-	5.525	5.460	5.575	-	-	0	-	-0.45%
2022-01-05	5.550	5.500	5.610	-	-	0	0	-	5.550	5.500	5.610	-	-	0	-	0.27%
2022-01-04	5.535	5.475	5.585	-	-	0	0	-	5.535	5.475	5.585	-	-	0	-	-0.81%
2022-01-03	5.580	5.525	5.640	-	-	0	0	-	5.580	5.525	5.640	-	-	0	-	0.36%
2021-12-31	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	0.82%
2021-12-30	5.515	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	-0.36%
2021-12-29	5.535	-	-	-	-	0	0	-	5.535	-	-	-	-	0	-	-0.36%
2021-12-28	5.555	-	-	-	-	0	0	-	5.555	-	-	-	-	0	-	0.00%
2021-12-24	5.555	-	-	5.555	5.555	10,000	55,550	5.5550	5.555	-	-	5.555	5.555	10,000	5.5550	0.45%
2021-12-23	5.530	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.82%
2021-12-22	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	-0.36%
2021-12-21	5.505	-	-	-	-	0	0	-	5.505	-	-	-	-	0	-	-0.36%
2021-12-20	5.525	-	-	-	-	0	0	-	5.525	-	-	-	-	0	-	-0.27%
2021-12-17	5.540	5.485	5.600	-	-	0	0	-	5.540	5.485	5.600	-	-	0	-	1.37%
2021-12-16	5.465	5.415	5.530	-	-	0	0	-	5.465	5.415	5.530	-	-	0	-	0.74%
2021-12-15	5.425	5.360	5.480	-	-	0	0	-	5.425	5.360	5.480	-	-	0	-	-0.82%
2021-12-14	5.470	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	0.00%
2021-12-13	5.470	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	0.46%
2021-12-10	5.445	-	-	-	-	0	0	-	5.445	-	-	-	-	0	-	-0.73%
2021-12-09	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	0.00%
2021-12-08	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	0.46%
2021-12-07	5.460	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	0.00%
2021-12-06	5.460	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	0.28%
2021-12-03	5.445	-	-	-	-	0	0	-	5.445	-	-	-	-	0	-	0.00%
2021-12-02	5.445	-	-	5.445	5.445	100	544	5.4400	5.445	-	-	5.445	5.445	100	5.4400	-0.73%
2021-12-01	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	-0.27%
2021-11-30	5.500	5.435	5.550	-	-	0	0	-	5.500	5.435	5.550	-	-	0	-	-0.18%
2021-11-29	5.510	5.450	5.560	-	-	0	0	-	5.510	5.450	5.560	-	-	0	-	-0.36%
2021-11-26	5.530	5.480	5.590	-	-	0	0	-	5.530	5.480	5.590	-	-	0	-	0.45%
2021-11-25	5.505	5.435	5.550	-	-	0	0	-	5.505	5.435	5.550	-	-	0	-	-0.09%
2021-11-24	5.510	5.440	5.560	-	-	0	0	-	5.510	5.440	5.560	-	-	0	-	-0.63%
2021-11-23	5.545	5.480	5.600	5.560	5.560	100	556	5.5600	5.545	5.480	5.600	5.560	5.560	100	5.5600	-1.86%
2021-11-22	5.650	5.595	5.705	5.650	5.650	100	565	5.6500	5.650	5.595	5.705	5.650	5.650	100	5.6500	-0.88%
2021-11-19	5.700	5.635	5.755	-	-	0	0	-	5.700	5.635	5.755	-	-	0	-	-0.44%
2021-11-18	5.725	5.670	5.775	5.725	5.725	100	572	5.7200	5.725	5.670	5.775	5.725	5.725	100	5.7200	0.62%
2021-11-17	5.690	5.635	5.750	5.690	5.690	100	569	5.6900	5.690	5.635	5.750	5.690	5.690	100	5.6900	-0.35%
2021-11-16	5.710	5.655	5.770	-	-	0	0	-	5.710	5.655	5.770	-	-	0	-	0.18%
2021-11-15	5.700	5.650	5.755	-	-	0	0	-	5.700	5.650	5.755	-	-	0	-	0.26%
2021-11-12	5.685	5.640	5.700	-	-	0	0	-	5.685	5.640	5.700	-	-	0	-	0.00%
2021-11-11	5.685	5.635	5.745	-	-	0	0	-	5.685	5.635	5.745	-	-	0	-	1.79%
2021-11-10	5.585	5.535	5.650	-	-	0	0	-	5.585	5.535	5.650	-	-	0	-	0.18%
2021-11-09	5.575	5.530	5.645	-	-	0	0	-	5.575	5.530	5.645	-	-	0	-	0.27%
2021-11-08	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	1.09%
2021-11-05	5.500	-	-	5.500	5.510	200	1,101	5.5050	5.500	-	-	5.500	5.510	200	5.5050	1.20%
2021-11-04	5.435	-	-	5.435	5.435	100	543	5.4300	5.435	-	-	5.435	5.435	100	5.4300	-0.55%
2021-11-03	5.465	-	-	5.455	5.465	300	1,638	5.4600	5.465	-	-	5.455	5.465	300	5.4600	-0.55%
2021-11-02	5.495	-	-	5.485	5.495	400	2,196	5.4900	5.495	-	-	5.485	5.495	400	5.4900	0.55%
2021-11-01	5.465	-	-	5.465	5.465	200	1,093	5.4650	5.465	-	-	5.465	5.465	200	5.4650	-0.91%
2021-10-29	5.515	-	-	5.505	5.515	800	4,408	5.5100	5.515	-	-	5.505	5.515	800	5.5100	-0.09%
2021-10-28	5.520	-	-	5.510	5.510	200	1,102	5.5100	5.520	-	-	5.510	5.510	200	5.5100	0.73%
2021-10-27	5.480	5.420	5.540	5.480	5.480	100	548	5.4800	5.480	5.420	5.540	5.480	5.480	100	5.4800	-0.90%
2021-10-26	5.530	5.470	5.585	5.540	5.540	100	554	5.5400	5.530	5.470	5.585	5.540	5.540	100	5.5400	0.36%
2021-10-25	5.510	5.455	5.570	-	-	0	0	-	5.510	5.455	5.570	-	-	0	-	0.36%
2021-10-22	5.490	5.435	5.550	-	-	0	0	-	5.490	5.435	5.550	-	-	0	-	0.55%
2021-10-21	5.460	5.410	5.525	-	-	0	0	-	5.460	5.410	5.525	-	-	0	-	0.09%
2021-10-20	5.455	5.390	5.505	-	-	0	0	-	5.455	5.390	5.505	-	-	0	-	-0.09%
2021-10-19	5.460	5.405	5.525	-	-	0	0	-	5.460	5.405	5.525	-	-	0	-	0.74%
2021-10-18	5.420	5.355	5.475	-	-	0	0	-	5.420	5.355	5.475	-	-	0	-	-1.19%
2021-10-15	5.485	5.420	5.540	5.515	5.515	100	551	5.5100	5.485	5.420	5.540	5.515	5.515	100	5.5100	1.67%
2021-10-12	5.395	5.340	5.450	-	-	0	0	-	5.395	5.340	5.450	-	-	0	-	0.00%
2021-10-11	5.395	5.330	5.440	-	-	0	0	-	5.395	5.330	5.440	-	-	0	-	0.00%
2021-10-08	5.395	5.330	5.445	-	-	0	0	-	5.395	5.330	5.445	-	-	0	-	-0.28%
2021-10-07	5.410	5.360	5.480	-	-	0	0	-	5.410	5.360	5.480	-	-	0	-	0.74%
2021-10-06	5.370	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	-0.37%
2021-10-05	5.390	5.340	5.455	-	-	0	0	-	5.390	5.340	5.455	-	-	0	-	0.28%
2021-10-04	5.375	5.320	5.445	-	-	0	0	-	5.375	5.320	5.445	-	-	0	-	1.03%
2021-09-30	5.320	5.255	5.375	-	-	0	0	-	5.320	5.255	5.375	-	-	0	-	-0.47%
2021-09-29	5.345	5.275	5.395	-	-	0	0	-	5.345	5.275	5.395	-	-	0	-	-0.28%
2021-09-28	5.360	5.285	5.405	-	-	0	0	-	5.360	5.285	5.405	-	-	0	-	-0.56%
2021-09-27	5.390	5.340	5.445	-	-	0	0	-	5.390	5.340	5.445	-	-	0	-	0.00%
2021-09-24	5.390	5.320	5.440	-	-	0	0	-	5.390	5.320	5.440	-	-	0	-	-0.37%
2021-09-23	5.410	5.355	5.470	-	-	0	0	-	5.410	5.355	5.470	-	-	0	-	0.28%
2021-09-21	5.395	5.340	5.460	-	-	0	0	-	5.395	5.340	5.460	-	-	0	-	0.09%
2021-09-20	5.390	5.320	5.430	-	-	0	0	-	5.390	5.320	5.430	-	-	0	-	-0.37%
2021-09-17	5.410	5.350	5.460	-	-	0	0	-	5.410	5.350	5.460	-	-	0	-	-1.46%
2021-09-16	5.490	5.420	5.540	-	-	0	0	-	5.490	5.420	5.540	-	-	0	-	-0.54%
2021-09-15	5.520	5.470	5.585	-	-	0	0	-	5.520	5.470	5.585	-	-	0	-	0.36%
2021-09-14	5.500	5.435	5.555	-	-	0	0	-	5.500	5.435	5.555	-	-	0	-	0.00%
2021-09-13	5.500	5.430	5.550	-	-	0	0	-	5.500	5.430	5.550	-	-	0	-	-0.36%
2021-09-10	5.520	5.465	5.585	-	-	0	0	-	5.520	5.465	5.585	-	-	0	-	0.27%
2021-09-09	5.505	-	-	-	-	0	0	-	5.505	-	-	-	-	0	-	-0.36%
2021-09-08	5.525	5.460	5.580	-	-	0	0	-	5.525	5.460	5.580	-	-	0	-	-1.07%
2021-09-07	5.585	5.520	5.640	-	-	0	0	-	5.585	5.520	5.640	-	-	0	-	-0.18%
2021-09-06	5.595	5.550	5.665	-	-	0	0	-	5.595	5.550	5.665	-	-	0	-	0.54%
2021-09-03	5.565	5.500	5.620	-	-	0	0	-	5.565	5.500	5.620	-	-	0	-	0.00%
2021-09-02	5.565	5.510	5.625	-	-	0	0	-	5.565	5.510	5.625	-	-	0	-	0.00%
2021-09-01	5.565	5.510	5.625	-	-	0	0	-	5.565	5.510	5.625	-	-	0	-	0.00%
2021-08-31	5.565	5.510	5.630	-	-	0	0	-	5.565	5.510	5.630	-	-	0	-	0.09%
2021-08-30	5.560	5.505	5.625	-	-	0	0	-	5.560	5.505	5.625	-	-	0	-	0.72%
2021-08-27	5.520	5.475	5.590	-	-	0	0	-	5.520	5.475	5.590	-	-	0	-	0.45%
2021-08-26	5.495	5.425	5.545	-	-	0	0	-	5.495	5.425	5.545	-	-	0	-	-0.36%
2021-08-25	5.515	5.445	5.565	-	-	0	0	-	5.515	5.445	5.565	-	-	0	-	-0.18%
2021-08-24	5.525	-	-	-	-	0	0	-	5.525	-	-	-	-	0	-	0.91%
2021-08-23	5.475	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2021-08-20	5.475	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2021-08-19	5.475	5.405	5.530	-	-	0	0	-	5.475	5.405	5.530	-	-	0	-	-0.36%
2021-08-18	5.495	5.440	5.560	-	-	0	0	-	5.495	5.440	5.560	-	-	0	-	0.00%
2021-08-17	5.495	5.445	5.570	5.495	5.495	1,500	8,242	5.4947	5.495	5.445	5.570	5.495	5.495	1,500	5.4947	1.01%
2021-08-16	5.440	5.390	5.505	-	-	0	0	-	5.440	5.390	5.505	-	-	0	-	0.93%
2021-08-13	5.390	5.345	5.460	-	-	0	0	-	5.390	5.345	5.460	-	-	0	-	0.09%
2021-08-12	5.385	5.335	5.455	-	-	0	0	-	5.385	5.335	5.455	-	-	0	-	1.03%
2021-08-11	5.330	5.300	5.380	-	-	0	0	-	5.330	5.300	5.380	-	-	0	-	-0.09%
2021-08-10	5.335	5.260	5.390	-	-	0	0	-	5.335	5.260	5.390	-	-	0	-	-0.84%
2021-08-09	5.380	5.310	5.435	-	-	0	0	-	5.380	5.310	5.435	-	-	0	-	-2.80%
2021-08-06	5.535	5.470	5.585	-	-	0	0	-	5.535	5.470	5.585	-	-	0	-	-0.54%
2021-08-05	5.565	5.505	5.625	-	-	0	0	-	5.565	5.505	5.625	-	-	0	-	0.00%
2021-08-04	5.565	5.515	5.635	-	-	0	0	-	5.565	5.515	5.635	-	-	0	-	0.00%
2021-08-03	5.565	5.495	5.615	-	-	0	0	-	5.565	5.495	5.615	-	-	0	-	0.00%
2021-08-02	5.565	5.495	5.615	-	-	0	0	-	5.565	5.495	5.615	-	-	0	-	-0.80%
2021-07-30	5.610	5.565	5.680	-	-	0	0	-	5.610	5.565	5.680	-	-	0	-	0.72%
2021-07-29	5.570	5.520	5.640	5.565	5.570	10,500	58,482	5.5697	5.570	5.520	5.640	5.565	5.570	10,500	5.5697	0.72%
2021-07-28	5.530	5.480	5.590	-	-	0	0	-	5.530	5.480	5.590	-	-	0	-	0.00%
2021-07-27	5.530	5.470	5.580	-	-	0	0	-	5.530	5.470	5.580	-	-	0	-	-0.54%
2021-07-26	5.560	5.505	5.610	5.560	5.560	500	2,780	5.5600	5.560	5.505	5.610	5.560	5.560	500	5.5600	0.18%
2021-07-23	5.550	5.495	5.615	-	-	0	0	-	5.550	5.495	5.615	-	-	0	-	0.27%
2021-07-22	5.535	5.500	5.590	5.535	5.535	2,000	11,070	5.5350	5.535	5.500	5.590	5.535	5.535	2,000	5.5350	-0.45%
2021-07-21	5.560	5.500	5.605	-	-	0	0	-	5.560	5.500	5.605	-	-	0	-	-0.09%
2021-07-20	5.565	5.515	5.630	-	-	0	0	-	5.565	5.515	5.630	-	-	0	-	0.18%
2021-07-19	5.555	5.540	5.610	-	-	0	0	-	5.555	5.540	5.610	-	-	0	-	-0.89%
2021-07-16	5.605	5.535	5.660	-	-	0	0	-	5.605	5.535	5.660	-	-	0	-	-0.18%
2021-07-15	5.615	5.565	5.690	-	-	0	0	-	5.615	5.565	5.690	-	-	0	-	0.99%
2021-07-14	5.560	5.505	5.625	-	-	0	0	-	5.560	5.505	5.625	-	-	0	-	0.18%
2021-07-13	5.550	5.505	5.625	-	-	0	0	-	5.550	5.505	5.625	-	-	0	-	0.09%
2021-07-12	5.545	5.480	5.605	-	-	0	0	-	5.545	5.480	5.605	-	-	0	-	0.00%
2021-07-09	5.545	5.485	5.600	-	-	0	0	-	5.545	5.485	5.600	-	-	0	-	0.00%
2021-07-08	5.545	5.500	5.610	-	-	0	0	-	5.545	5.500	5.610	-	-	0	-	0.00%
2021-07-07	5.545	5.490	5.605	-	-	0	0	-	5.545	5.490	5.605	-	-	0	-	0.00%
2021-07-06	5.545	-	-	-	-	0	0	-	5.545	-	-	-	-	0	-	0.82%
2021-07-05	5.500	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	0.82%
2021-07-02	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	0.93%
2021-06-30	5.405	-	-	-	-	0	0	-	5.405	-	-	-	-	0	-	-1.01%
2021-06-29	5.460	5.380	5.510	-	-	0	0	-	5.460	5.380	5.510	-	-	0	-	-0.18%
2021-06-28	5.470	5.420	5.535	-	-	0	0	-	5.470	5.420	5.535	-	-	0	-	0.00%
2021-06-25	5.470	5.410	5.535	-	-	0	0	-	5.470	5.410	5.535	-	-	0	-	0.09%
2021-06-24	5.465	5.400	5.520	-	-	0	0	-	5.465	5.400	5.520	-	-	0	-	0.00%
2021-06-23	5.465	5.415	5.535	-	-	0	0	-	5.465	5.415	5.535	-	-	0	-	0.18%
2021-06-22	5.455	5.410	5.520	-	-	0	0	-	5.455	5.410	5.520	-	-	0	-	0.00%
2021-06-21	5.455	5.405	5.520	5.450	5.450	5,000	27,250	5.4500	5.455	5.405	5.520	5.450	5.450	5,000	5.4500	-0.82%
2021-06-18	5.500	5.490	-	5.480	5.480	1,000	5,480	5.4800	5.500	5.490	-	5.480	5.480	1,000	5.4800	-1.08%
2021-06-17	5.560	5.530	-	5.560	5.610	4,700	26,258	5.5868	5.560	5.530	-	5.560	5.610	4,700	5.5868	-2.54%
2021-06-16	5.705	5.695	5.775	5.695	5.695	100	569	5.6900	5.705	5.695	5.775	5.695	5.695	100	5.6900	-0.44%
2021-06-15	5.730	5.730	5.795	5.715	5.720	300	1,715	5.7167	5.730	5.730	5.795	5.715	5.720	300	5.7167	-1.63%
2021-06-11	5.825	5.775	5.900	-	-	0	0	-	5.825	5.775	5.900	-	-	0	-	0.87%
2021-06-10	5.775	5.710	5.830	-	-	0	0	-	5.775	5.710	5.830	-	-	0	-	-0.60%
2021-06-09	5.810	5.750	5.870	-	-	0	0	-	5.810	5.750	5.870	-	-	0	-	0.00%
2021-06-08	5.810	-	6.000	5.810	5.810	2,600	15,106	5.8100	5.810	-	6.000	5.810	5.810	2,600	5.8100	0.52%
2021-06-07	5.780	-	6.000	-	-	0	0	-	5.780	-	6.000	-	-	0	-	0.35%
2021-06-04	5.760	5.710	6.000	-	-	0	0	-	5.760	5.710	6.000	-	-	0	-	-1.20%
2021-06-03	5.830	-	6.000	5.840	5.855	4,000	23,375	5.8438	5.830	-	6.000	5.840	5.855	4,000	5.8438	-0.17%
2021-06-02	5.840	-	5.835	-	-	0	0	-	5.840	-	5.835	-	-	0	-	-0.60%
2021-06-01	5.875	5.825	5.940	-	-	0	0	-	5.875	5.825	5.940	-	-	0	-	0.51%
2021-05-31	5.845	5.790	5.910	-	-	0	0	-	5.845	5.790	5.910	-	-	0	-	0.52%
2021-05-28	5.815	5.745	5.870	-	-	0	0	-	5.815	5.745	5.870	-	-	0	-	-0.51%
2021-05-27	5.845	5.775	5.890	-	-	0	0	-	5.845	5.775	5.890	-	-	0	-	-0.17%
2021-05-26	5.855	5.800	5.925	-	-	0	0	-	5.855	5.800	5.925	-	-	0	-	1.39%
2021-05-25	5.775	5.730	5.850	5.745	5.750	3,700	21,261	5.7462	5.775	5.730	5.850	5.745	5.750	3,700	5.7462	0.00%
2021-05-24	5.775	5.750	5.840	-	-	0	0	-	5.775	5.750	5.840	-	-	0	-	0.43%
2021-05-21	5.750	5.695	5.815	5.745	5.745	600	3,447	5.7450	5.750	5.695	5.815	5.745	5.745	600	5.7450	0.09%
2021-05-20	5.745	5.690	5.810	-	-	0	0	-	5.745	5.690	5.810	-	-	0	-	0.09%
2021-05-18	5.740	5.685	5.740	5.745	5.750	5,300	30,461	5.7474	5.740	5.685	5.740	5.745	5.750	5,300	5.7474	0.97%
2021-05-17	5.685	5.630	5.700	-	-	0	0	-	5.685	5.630	5.700	-	-	0	-	1.07%
2021-05-14	5.625	-	-	-	-	0	0	-	5.625	-	-	-	-	0	-	0.72%
2021-05-13	5.585	5.500	-	5.600	5.600	1,500	8,400	5.6000	5.585	5.500	-	5.600	5.600	1,500	5.6000	-0.80%
2021-05-12	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	0.00%
2021-05-11	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	0.00%
2021-05-10	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	0.90%
2021-05-07	5.580	5.330	-	-	-	0	0	-	5.580	5.330	-	-	-	0	-	1.45%
2021-05-06	5.500	5.330	-	-	-	0	0	-	5.500	5.330	-	-	-	0	-	0.46%
2021-05-05	5.475	5.330	-	-	-	0	0	-	5.475	5.330	-	-	-	0	-	-0.09%
2021-05-04	5.480	5.330	-	-	-	0	0	-	5.480	5.330	-	-	-	0	-	0.55%
2021-05-03	5.450	5.330	-	-	-	0	0	-	5.450	5.330	-	-	-	0	-	0.09%
2021-04-30	5.445	5.330	-	-	-	0	0	-	5.445	5.330	-	-	-	0	-	-0.37%
2021-04-29	5.465	5.410	5.535	-	-	0	0	-	5.465	5.410	5.535	-	-	0	-	0.37%
2021-04-28	5.445	5.370	5.495	-	-	0	0	-	5.445	5.370	5.495	-	-	0	-	-0.55%
2021-04-27	5.475	5.405	5.530	-	-	0	0	-	5.475	5.405	5.530	-	-	0	-	0.00%
2021-04-26	5.475	5.400	5.525	-	-	0	0	-	5.475	5.400	5.525	-	-	0	-	-0.27%
2021-04-23	5.490	5.415	5.535	-	-	0	0	-	5.490	5.415	5.535	-	-	0	-	-0.09%
2021-04-22	5.495	5.445	5.575	-	-	0	0	-	5.495	5.445	5.575	-	-	0	-	0.55%
2021-04-21	5.465	5.415	5.540	-	-	0	0	-	5.465	5.415	5.540	-	-	0	-	0.46%
2021-04-20	5.440	5.385	5.505	5.440	5.440	1,000	5,440	5.4400	5.440	5.385	5.505	5.440	5.440	1,000	5.4400	-0.73%
2021-04-19	5.480	5.430	5.540	-	-	0	0	-	5.480	5.430	5.540	-	-	0	-	1.29%
2021-04-16	5.410	5.225	-	-	-	0	0	-	5.410	5.225	-	-	-	0	-	0.93%
2021-04-15	5.360	5.305	5.435	-	-	0	0	-	5.360	5.305	5.435	-	-	0	-	0.00%
2021-04-14	5.360	5.305	5.435	5.360	5.360	10,000	53,600	5.3600	5.360	5.305	5.435	5.360	5.360	10,000	5.3600	0.75%
2021-04-13	5.320	5.245	5.370	-	-	0	0	-	5.320	5.245	5.370	-	-	0	-	-0.75%
2021-04-12	5.360	-	-	5.365	5.365	300	1,609	5.3633	5.360	-	-	5.365	5.365	300	5.3633	-0.09%
2021-04-09	5.365	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.09%
2021-04-08	5.360	5.250	-	-	-	0	0	-	5.360	5.250	-	-	-	0	-	0.19%
2021-04-07	5.350	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	1.33%
2021-04-01	5.280	-	-	5.250	5.250	400	2,100	5.2500	5.280	-	-	5.250	5.250	400	5.2500	2.03%
2021-03-31	5.175	5.160	-	5.175	5.180	3,400	17,610	5.1794	5.175	5.160	-	5.175	5.180	3,400	5.1794	-1.05%
2021-03-30	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	-1.51%
2021-03-29	5.310	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.00%
2021-03-26	5.310	-	-	5.310	5.310	10,000	53,100	5.3100	5.310	-	-	5.310	5.310	10,000	5.3100	-0.38%
2021-03-25	5.330	5.300	-	-	-	0	0	-	5.330	5.300	-	-	-	0	-	0.00%
2021-03-24	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-0.19%
2021-03-23	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.19%
2021-03-22	5.330	5.260	5.380	-	-	0	0	-	5.330	5.260	5.380	-	-	0	-	-0.37%
2021-03-19	5.350	5.305	5.415	-	-	0	0	-	5.350	5.305	5.415	-	-	0	-	0.19%
2021-03-18	5.340	5.290	5.400	-	-	0	0	-	5.340	5.290	5.400	-	-	0	-	0.19%
2021-03-17	5.330	5.275	5.390	-	-	0	0	-	5.330	5.275	5.390	-	-	0	-	0.38%
2021-03-16	5.310	5.255	5.375	-	-	0	0	-	5.310	5.255	5.375	-	-	0	-	0.09%
2021-03-15	5.305	5.245	5.360	5.310	5.310	100	531	5.3100	5.305	5.245	5.360	5.310	5.310	100	5.3100	0.66%
2021-03-12	5.270	5.200	5.315	-	-	0	0	-	5.270	5.200	5.315	-	-	0	-	-1.22%
2021-03-11	5.335	5.285	5.405	-	-	0	0	-	5.335	5.285	5.405	-	-	0	-	1.23%
2021-03-10	5.270	5.215	5.335	-	-	0	0	-	5.270	5.215	5.335	-	-	0	-	1.15%
2021-03-09	5.210	5.180	5.275	5.180	5.180	2,000	10,360	5.1800	5.210	5.180	5.275	5.180	5.180	2,000	5.1800	-0.48%
2021-03-08	5.235	5.220	5.280	5.250	5.250	200	1,050	5.2500	5.235	5.220	5.280	5.250	5.250	200	5.2500	0.29%
2021-03-05	5.220	5.220	5.280	5.195	5.220	32,100	167,510	5.2184	5.220	5.220	5.280	5.195	5.220	32,100	5.2184	-1.32%
2021-03-04	5.290	5.230	5.345	-	-	0	0	-	5.290	5.230	5.345	-	-	0	-	-0.66%
2021-03-03	5.325	5.280	5.390	-	-	0	0	-	5.325	5.280	5.390	-	-	0	-	0.85%
2021-03-02	5.280	-	-	5.280	5.280	1,000	5,280	5.2800	5.280	-	-	5.280	5.280	1,000	5.2800	-2.22%
2021-03-01	5.400	5.380	5.450	5.385	5.405	1,000	5,401	5.4010	5.400	5.380	5.450	5.385	5.405	1,000	5.4010	-0.28%
2021-02-26	5.415	5.400	5.470	-	-	0	0	-	5.415	5.400	5.470	-	-	0	-	-1.99%
2021-02-25	5.525	5.455	5.565	-	-	0	0	-	5.525	5.455	5.565	-	-	0	-	-0.45%
2021-02-24	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2021-02-23	5.550	5.510	5.625	-	-	0	0	-	5.550	5.510	5.625	-	-	0	-	0.63%
2021-02-22	5.515	-	-	5.515	5.515	10,000	55,150	5.5150	5.515	-	-	5.515	5.515	10,000	5.5150	1.29%
2021-02-19	5.445	5.400	5.505	5.400	5.400	1,700	9,180	5.4000	5.445	5.400	5.505	5.400	5.400	1,700	5.4000	-0.64%
2021-02-18	5.480	5.450	5.535	5.480	5.495	2,800	15,351	5.4825	5.480	5.450	5.535	5.480	5.495	2,800	5.4825	-0.54%
2021-02-17	5.510	5.500	-	5.510	5.510	21,000	115,710	5.5100	5.510	5.500	-	5.510	5.510	21,000	5.5100	-1.61%
2021-02-16	5.600	5.540	5.660	5.600	5.600	1,000	5,600	5.6000	5.600	5.540	5.660	5.600	5.600	1,000	5.6000	-0.97%
2021-02-11	5.655	5.590	5.710	-	-	0	0	-	5.655	5.590	5.710	-	-	0	-	-0.18%
2021-02-10	5.665	5.615	5.735	5.665	5.665	200	1,133	5.6650	5.665	5.615	5.735	5.665	5.665	200	5.6650	0.09%
2021-02-09	5.660	5.610	5.720	-	-	0	0	-	5.660	5.610	5.720	-	-	0	-	1.62%
2021-02-08	5.570	-	-	5.570	5.570	1,000	5,570	5.5700	5.570	-	-	5.570	5.570	1,000	5.5700	0.54%
2021-02-05	5.540	5.530	-	5.545	5.545	100	554	5.5400	5.540	5.530	-	5.545	5.545	100	5.5400	-1.42%
2021-02-04	5.620	5.590	-	5.620	5.640	1,200	6,748	5.6233	5.620	5.590	-	5.620	5.640	1,200	5.6233	-0.71%
2021-02-03	5.660	-	-	5.660	5.660	2,000	11,320	5.6600	5.660	-	-	5.660	5.660	2,000	5.6600	-0.61%
2021-02-02	5.695	5.660	-	-	-	0	0	-	5.695	5.660	-	-	-	0	-	-0.35%
2021-02-01	5.715	5.680	5.785	5.705	5.705	8,000	45,640	5.7050	5.715	5.680	5.785	5.705	5.705	8,000	5.7050	0.79%
2021-01-29	5.670	5.630	5.740	-	-	0	0	-	5.670	5.630	5.740	-	-	0	-	0.35%
2021-01-28	5.650	5.635	-	5.650	5.650	1,000	5,650	5.6500	5.650	5.635	-	5.650	5.650	1,000	5.6500	-0.88%
2021-01-27	5.700	5.635	5.750	-	-	0	0	-	5.700	5.635	5.750	-	-	0	-	0.00%
2021-01-26	5.700	5.630	5.750	5.700	5.730	2,000	11,430	5.7150	5.700	5.630	5.750	5.700	5.730	2,000	5.7150	-0.26%
2021-01-25	5.715	5.640	5.755	-	-	0	0	-	5.715	5.640	5.755	-	-	0	-	-0.35%
2021-01-22	5.735	5.670	5.780	-	-	0	0	-	5.735	5.670	5.780	-	-	0	-	-0.43%
2021-01-21	5.760	5.695	5.815	5.760	5.770	400	2,306	5.7650	5.760	5.695	5.815	5.760	5.770	400	5.7650	0.88%
2021-01-20	5.710	5.650	5.770	5.700	5.710	3,000	17,115	5.7050	5.710	5.650	5.770	5.700	5.710	3,000	5.7050	0.97%
2021-01-19	5.655	5.655	-	-	-	0	0	-	5.655	5.655	-	-	-	0	-	0.09%
2021-01-18	5.650	5.520	-	5.640	5.650	3,000	16,940	5.6467	5.650	5.520	-	5.640	5.650	3,000	5.6467	-0.79%
2021-01-15	5.695	-	6.400	-	-	0	0	-	5.695	-	6.400	-	-	0	-	0.53%
2021-01-14	5.665	5.660	6.400	5.660	5.665	3,700	20,955	5.6635	5.665	5.660	6.400	5.660	5.665	3,700	5.6635	-1.13%
2021-01-13	5.730	-	6.400	5.740	5.740	200	1,148	5.7400	5.730	-	6.400	5.740	5.740	200	5.7400	0.26%
2021-01-12	5.715	-	6.400	-	-	0	0	-	5.715	-	6.400	-	-	0	-	0.35%
2021-01-11	5.695	5.625	5.750	-	-	0	0	-	5.695	5.625	5.750	-	-	0	-	-3.06%
2021-01-08	5.875	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	-0.84%
2021-01-07	5.925	5.895	6.400	-	-	0	0	-	5.925	5.895	6.400	-	-	0	-	-1.09%
2021-01-06	5.990	5.935	6.045	5.990	5.990	1,700	10,183	5.9900	5.990	5.935	6.045	5.990	5.990	1,700	5.9900	1.18%
2021-01-05	5.920	5.920	6.035	-	-	0	0	-	5.920	5.920	6.035	-	-	0	-	0.00%
2021-01-04	5.920	5.865	5.985	5.890	5.890	100	589	5.8900	5.920	5.865	5.985	5.890	5.890	100	5.8900	1.63%
2020-12-31	5.825	5.755	5.875	5.830	5.830	5,000	29,150	5.8300	5.825	5.755	5.875	5.830	5.830	5,000	5.8300	0.60%
2020-12-30	5.790	5.720	5.845	-	-	0	0	-	5.790	5.720	5.845	-	-	0	-	0.00%
2020-12-29	5.790	5.715	5.845	-	-	0	0	-	5.790	5.715	5.845	-	-	0	-	0.00%
2020-12-28	5.790	5.745	5.865	-	-	0	0	-	5.790	5.745	5.865	-	-	0	-	0.35%
2020-12-24	5.770	5.710	5.830	-	-	0	0	-	5.770	5.710	5.830	-	-	0	-	0.26%
2020-12-23	5.755	5.695	5.810	-	-	50	286	5.7200	5.755	5.695	5.810	-	-	50	5.7200	-0.17%
2020-12-22	5.765	5.700	5.820	5.800	5.800	2,600	15,080	5.8000	5.765	5.700	5.820	5.800	5.800	2,600	5.8000	-1.11%
2020-12-21	5.830	5.780	5.895	-	-	0	0	-	5.830	5.780	5.895	-	-	0	-	0.78%
2020-12-18	5.785	5.740	5.850	-	-	0	0	-	5.785	5.740	5.850	-	-	0	-	0.35%
2020-12-17	5.765	-	-	5.745	5.745	200	1,149	5.7450	5.765	-	-	5.745	5.745	200	5.7450	0.96%
2020-12-16	5.710	5.710	5.775	5.710	5.710	100	571	5.7100	5.710	5.710	5.775	5.710	5.710	100	5.7100	0.53%
2020-12-15	5.680	5.655	5.735	5.640	5.680	600	3,396	5.6600	5.680	5.655	5.735	5.640	5.680	600	5.6600	0.44%
2020-12-14	5.655	5.585	5.700	-	-	0	0	-	5.655	5.585	5.700	-	-	0	-	0.00%
2020-12-11	5.655	5.590	5.710	-	-	0	0	-	5.655	5.590	5.710	-	-	0	-	-0.26%
2020-12-10	5.670	5.600	5.720	-	-	0	0	-	5.670	5.600	5.720	-	-	0	-	-1.05%
2020-12-09	5.730	5.670	5.780	-	-	0	0	-	5.730	5.670	5.780	-	-	0	-	-0.09%
2020-12-08	5.735	5.685	5.800	5.705	5.745	20,000	114,772	5.7386	5.735	5.685	5.800	5.705	5.745	20,000	5.7386	1.15%
2020-12-07	5.670	5.655	5.720	-	-	0	0	-	5.670	5.655	5.720	-	-	0	-	0.00%
2020-12-04	5.670	5.670	5.735	-	-	0	0	-	5.670	5.670	5.735	-	-	0	-	0.00%
2020-12-03	5.670	5.615	5.725	5.655	5.655	100	565	5.6500	5.670	5.615	5.725	5.655	5.655	100	5.6500	1.52%
2020-12-02	5.585	5.540	5.650	-	-	0	0	-	5.585	5.540	5.650	-	-	0	-	1.36%
2020-12-01	5.510	5.505	5.570	-	-	0	0	-	5.510	5.505	5.570	-	-	0	-	0.27%
2020-11-30	5.495	5.450	5.540	-	-	0	0	-	5.495	5.450	5.540	-	-	0	-	-1.52%
2020-11-27	5.580	5.515	5.630	-	-	0	0	-	5.580	5.515	5.630	-	-	0	-	0.00%
2020-11-26	5.580	5.535	5.655	-	-	0	0	-	5.580	5.535	5.655	-	-	0	-	0.27%
2020-11-25	5.565	5.515	5.630	5.565	5.570	6,500	36,175	5.5654	5.565	5.515	5.630	5.565	5.570	6,500	5.5654	-1.24%
2020-11-24	5.635	5.600	5.685	5.630	5.640	600	3,380	5.6333	5.635	5.600	5.685	5.630	5.640	600	5.6333	-2.25%
2020-11-23	5.765	5.750	5.830	-	-	0	0	-	5.765	5.750	5.830	-	-	0	-	0.35%
2020-11-20	5.745	5.685	5.795	-	-	0	0	-	5.745	5.685	5.795	-	-	0	-	0.00%
2020-11-19	5.745	5.680	5.745	5.750	5.750	500	2,875	5.7500	5.745	5.680	5.745	5.750	5.750	500	5.7500	-0.69%
2020-11-18	5.785	5.735	5.855	5.785	5.785	500	2,892	5.7840	5.785	5.735	5.855	5.785	5.785	500	5.7840	-0.60%
2020-11-17	5.820	5.755	5.865	5.810	5.820	11,000	64,015	5.8195	5.820	5.755	5.865	5.810	5.820	11,000	5.8195	-0.09%
2020-11-16	5.825	5.760	5.870	5.825	5.830	1,500	8,742	5.8280	5.825	5.760	5.870	5.825	5.830	1,500	5.8280	0.87%
2020-11-13	5.775	5.725	5.850	-	-	0	0	-	5.775	5.725	5.850	-	-	0	-	0.35%
2020-11-12	5.755	5.750	5.815	5.755	5.760	1,500	8,637	5.7580	5.755	5.750	5.815	5.755	5.760	1,500	5.7580	-0.52%
2020-11-11	5.785	5.720	5.835	-	-	0	0	-	5.785	5.720	5.835	-	-	0	-	-0.26%
2020-11-10	5.800	5.750	5.865	5.770	5.800	1,200	6,936	5.7800	5.800	5.750	5.865	5.770	5.800	1,200	5.7800	-3.81%
2020-11-09	6.030	5.965	6.080	6.010	6.050	4,100	24,645	6.0110	6.030	5.965	6.080	6.010	6.050	4,100	6.0110	0.75%
2020-11-06	5.985	5.950	6.060	-	-	0	0	-	5.985	5.950	6.060	-	-	0	-	1.96%
2020-11-05	5.870	5.820	5.935	-	-	0	0	-	5.870	5.820	5.935	-	-	0	-	0.86%
2020-11-04	5.820	5.800	5.880	-	-	0	0	-	5.820	5.800	5.880	-	-	0	-	0.00%
2020-11-03	5.820	5.810	5.880	5.820	5.820	500	2,910	5.8200	5.820	5.810	5.880	5.820	5.820	500	5.8200	0.52%
2020-11-02	5.790	5.740	5.855	-	-	0	0	-	5.790	5.740	5.855	-	-	0	-	0.61%
2020-10-30	5.755	5.700	5.815	5.750	5.770	900	5,185	5.7611	5.755	5.700	5.815	5.750	5.770	900	5.7611	-0.43%
2020-10-29	5.780	5.750	5.845	5.780	5.780	1,500	8,670	5.7800	5.780	5.750	5.845	5.780	5.780	1,500	5.7800	-1.37%
2020-10-28	5.860	5.810	5.920	-	-	0	0	-	5.860	5.810	5.920	-	-	0	-	0.00%
2020-10-27	5.860	5.800	5.915	5.860	5.860	100	586	5.8600	5.860	5.800	5.915	5.860	5.860	100	5.8600	-0.34%
2020-10-23	5.880	5.815	5.930	-	-	0	0	-	5.880	5.815	5.930	-	-	0	-	-0.34%
2020-10-22	5.900	5.850	5.965	-	-	0	0	-	5.900	5.850	5.965	-	-	0	-	0.00%
2020-10-21	5.900	5.855	5.960	-	-	0	0	-	5.900	5.855	5.960	-	-	0	-	0.77%
2020-10-20	5.855	5.840	-	-	-	0	0	-	5.855	5.840	-	-	-	0	-	-0.26%
2020-10-19	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.00%
2020-10-16	5.870	5.815	5.925	-	-	0	0	-	5.870	5.815	5.925	-	-	0	-	0.43%
2020-10-15	5.845	5.795	5.910	5.830	5.830	100	583	5.8300	5.845	5.795	5.910	5.830	5.830	100	5.8300	0.09%
2020-10-14	5.840	5.805	5.890	-	-	0	0	-	5.840	5.805	5.890	-	-	0	-	-1.52%
2020-10-12	5.930	5.870	5.980	5.930	5.930	500	2,965	5.9300	5.930	5.870	5.980	5.930	5.930	500	5.9300	0.85%
2020-10-09	5.880	-	-	5.865	5.865	400	2,346	5.8650	5.880	-	-	5.865	5.865	400	5.8650	1.12%
2020-10-08	5.815	5.760	5.880	-	-	0	0	-	5.815	5.760	5.880	-	-	0	-	0.00%
2020-10-07	5.815	5.820	5.875	5.790	5.790	100	579	5.7900	5.815	5.820	5.875	5.790	5.790	100	5.7900	-0.94%
2020-10-06	5.870	5.825	5.930	-	-	0	0	-	5.870	5.825	5.930	-	-	0	-	0.95%
2020-10-05	5.815	5.765	5.875	-	-	0	0	-	5.815	5.765	5.875	-	-	0	-	0.17%
2020-09-30	5.805	5.790	5.865	-	-	0	0	-	5.805	5.790	5.865	-	-	0	-	0.26%
2020-09-29	5.790	5.735	5.850	5.790	5.790	4,000	23,160	5.7900	5.790	5.735	5.850	5.790	5.790	4,000	5.7900	1.14%
2020-09-28	5.725	5.660	5.775	-	-	0	0	-	5.725	5.660	5.775	-	-	0	-	-0.69%
2020-09-25	5.765	5.710	5.820	5.765	5.765	400	2,306	5.7650	5.765	5.710	5.820	5.765	5.765	400	5.7650	0.87%
2020-09-24	5.715	5.665	5.775	5.700	5.700	800	4,560	5.7000	5.715	5.665	5.775	5.700	5.700	800	5.7000	-1.12%
2020-09-23	5.780	5.750	5.835	5.780	5.800	300	1,737	5.7900	5.780	5.750	5.835	5.780	5.800	300	5.7900	-1.37%
2020-09-22	5.860	5.835	5.910	5.880	5.905	500	2,950	5.9000	5.860	5.835	5.910	5.880	5.905	500	5.9000	-2.58%
2020-09-21	6.015	5.960	6.070	-	-	0	0	-	6.015	5.960	6.070	-	-	0	-	0.00%
2020-09-18	6.015	6.005	6.080	-	-	0	0	-	6.015	6.005	6.080	-	-	0	-	0.08%
2020-09-17	6.010	5.980	-	-	-	0	0	-	6.010	5.980	-	-	-	0	-	-0.74%
2020-09-16	6.055	6.000	6.125	6.055	6.055	500	3,027	6.0540	6.055	6.000	6.125	6.055	6.055	500	6.0540	-0.08%
2020-09-15	6.060	6.000	6.115	6.060	6.060	100	606	6.0600	6.060	6.000	6.115	6.060	6.060	100	6.0600	1.08%
2020-09-14	5.995	5.950	6.065	-	-	0	0	-	5.995	5.950	6.065	-	-	0	-	0.00%
2020-09-11	5.995	5.935	6.055	-	-	0	0	-	5.995	5.935	6.055	-	-	0	-	0.00%
2020-09-10	5.995	5.940	6.060	-	-	0	0	-	5.995	5.940	6.060	-	-	0	-	0.59%
2020-09-09	5.960	-	-	-	-	0	0	-	5.960	-	-	-	-	0	-	0.08%
2020-09-08	5.955	5.905	6.025	5.950	5.955	300	1,785	5.9500	5.955	5.905	6.025	5.950	5.955	300	5.9500	-0.33%
2020-09-07	5.975	5.905	6.025	-	-	0	0	-	5.975	5.905	6.025	-	-	0	-	-0.17%
2020-09-04	5.985	5.965	6.035	-	-	0	0	-	5.985	5.965	6.035	-	-	0	-	0.00%
2020-09-03	5.985	5.950	6.035	-	-	0	0	-	5.985	5.950	6.035	-	-	0	-	-1.40%
2020-09-02	6.070	6.005	6.125	6.070	6.070	100	607	6.0700	6.070	6.005	6.125	6.070	6.070	100	6.0700	-1.22%
2020-09-01	6.145	6.125	6.205	-	-	0	0	-	6.145	6.125	6.205	-	-	0	-	1.40%
2020-08-31	6.060	6.020	6.105	6.075	6.075	600	3,645	6.0750	6.060	6.020	6.105	6.075	6.075	600	6.0750	0.83%
2020-08-28	6.010	5.980	6.075	5.970	5.985	2,500	14,961	5.9844	6.010	5.980	6.075	5.970	5.985	2,500	5.9844	0.08%
2020-08-27	6.005	5.955	6.070	5.995	6.030	18,500	111,158	6.0085	6.005	5.955	6.070	5.995	6.030	18,500	6.0085	1.26%
2020-08-26	5.930	5.870	5.985	5.950	5.950	100	595	5.9500	5.930	5.870	5.985	5.950	5.950	100	5.9500	-1.00%
2020-08-25	5.990	5.915	6.035	-	-	0	0	-	5.990	5.915	6.035	-	-	0	-	-0.17%
2020-08-24	6.000	5.960	6.075	5.965	5.965	1,000	5,965	5.9650	6.000	5.960	6.075	5.965	5.965	1,000	5.9650	0.17%
2020-08-21	5.990	5.940	6.050	5.990	6.000	2,000	11,985	5.9925	5.990	5.940	6.050	5.990	6.000	2,000	5.9925	0.00%
2020-08-20	5.990	5.925	6.040	6.000	6.020	400	2,404	6.0100	5.990	5.925	6.040	6.000	6.020	400	6.0100	-2.60%
2020-08-19	6.150	6.130	6.200	6.150	6.150	200	1,230	6.1500	6.150	6.130	6.200	6.150	6.150	200	6.1500	-0.65%
2020-08-18	6.190	6.170	6.260	-	-	0	0	-	6.190	6.170	6.260	-	-	0	-	2.65%
2020-08-17	6.030	5.980	6.105	5.990	5.990	1,300	7,787	5.9900	6.030	5.980	6.105	5.990	5.990	1,300	5.9900	0.17%
2020-08-14	6.020	5.960	6.065	6.025	6.035	7,800	47,063	6.0337	6.020	5.960	6.065	6.025	6.035	7,800	6.0337	1.01%
2020-08-13	5.960	5.905	6.025	5.960	5.995	4,500	26,915	5.9811	5.960	5.905	6.025	5.960	5.995	4,500	5.9811	-0.08%
2020-08-12	5.965	5.800	-	5.800	6.200	2,200	12,927	5.8759	5.965	5.800	-	5.800	6.200	2,200	5.8759	-3.32%
2020-08-11	6.170	6.110	6.225	-	-	0	0	-	6.170	6.110	6.225	-	-	0	-	-1.83%
2020-08-10	6.285	6.220	6.340	6.285	6.285	400	2,514	6.2850	6.285	6.220	6.340	6.285	6.285	400	6.2850	-1.57%
2020-08-07	6.385	6.370	6.430	6.385	6.385	100	638	6.3800	6.385	6.370	6.430	6.385	6.385	100	6.3800	0.95%
2020-08-06	6.325	6.300	-	6.325	6.325	700	4,427	6.3243	6.325	6.300	-	6.325	6.325	700	6.3243	0.96%
2020-08-05	6.265	6.250	6.340	6.205	6.255	20,600	128,513	6.2385	6.265	6.250	6.340	6.205	6.255	20,600	6.2385	2.54%
2020-08-04	6.110	6.060	6.175	-	-	0	0	-	6.110	6.060	6.175	-	-	0	-	0.16%
2020-08-03	6.100	6.035	6.155	6.100	6.100	1,900	11,590	6.1000	6.100	6.035	6.155	6.100	6.100	1,900	6.1000	-0.57%
2020-07-31	6.135	6.060	6.185	6.135	6.135	1,000	6,135	6.1350	6.135	6.060	6.185	6.135	6.135	1,000	6.1350	1.40%
2020-07-30	6.050	-	6.200	6.055	6.090	23,600	143,513	6.0811	6.050	-	6.200	6.055	6.090	23,600	6.0811	0.08%
2020-07-29	6.045	5.990	6.125	6.030	6.030	400	2,412	6.0300	6.045	5.990	6.125	6.030	6.030	400	6.0300	1.94%
2020-07-28	5.930	5.860	5.980	5.990	5.990	1,000	5,990	5.9900	5.930	5.860	5.980	5.990	5.990	1,000	5.9900	-0.50%
2020-07-27	5.960	5.905	6.035	5.935	5.960	4,300	25,600	5.9535	5.960	5.905	6.035	5.935	5.960	4,300	5.9535	1.79%
2020-07-24	5.855	5.800	5.930	-	-	0	0	-	5.855	5.800	5.930	-	-	0	-	1.04%
2020-07-23	5.795	-	-	5.785	5.785	400	2,314	5.7850	5.795	-	-	5.785	5.785	400	5.7850	1.31%
2020-07-22	5.720	5.660	5.790	-	-	0	0	-	5.720	5.660	5.790	-	-	0	-	1.69%
2020-07-21	5.625	5.570	5.695	5.610	5.610	6,000	33,660	5.6100	5.625	5.570	5.695	5.610	5.610	6,000	5.6100	0.72%
2020-07-20	5.585	-	-	-	-	0	0	-	5.585	-	-	-	-	0	-	0.18%
2020-07-17	5.575	5.495	5.625	-	-	0	0	-	5.575	5.495	5.625	-	-	0	-	-0.27%
2020-07-16	5.590	5.520	5.645	-	-	0	0	-	5.590	5.520	5.645	-	-	0	-	-0.09%
2020-07-15	5.595	5.535	5.675	-	-	0	0	-	5.595	5.535	5.675	-	-	0	-	0.27%
2020-07-14	5.580	5.505	5.635	-	-	0	0	-	5.580	5.505	5.635	-	-	0	-	0.00%
2020-07-13	5.580	5.500	-	-	-	0	0	-	5.580	5.500	-	-	-	0	-	0.00%
2020-07-10	5.580	5.515	5.640	-	-	0	0	-	5.580	5.515	5.640	-	-	0	-	-0.36%
2020-07-09	5.600	5.590	5.670	-	-	0	0	-	5.600	5.590	5.670	-	-	0	-	0.99%
2020-07-08	5.545	5.490	5.615	5.545	5.545	1,000	5,545	5.5450	5.545	5.490	5.615	5.545	5.545	1,000	5.5450	1.00%
2020-07-07	5.490	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2020-07-06	5.490	-	-	5.490	5.490	3,000	16,470	5.4900	5.490	-	-	5.490	5.490	3,000	5.4900	-0.09%
2020-07-03	5.495	5.490	-	5.495	5.495	5,000	27,475	5.4950	5.495	5.490	-	5.495	5.495	5,000	5.4950	0.09%
2020-07-02	5.490	-	5.500	-	-	0	0	-	5.490	-	5.500	-	-	0	-	0.00%
2020-06-30	5.490	-	-	5.490	5.490	15,200	83,448	5.4900	5.490	-	-	5.490	5.490	15,200	5.4900	0.18%
2020-06-29	5.480	-	-	5.490	5.500	2,300	12,640	5.4957	5.480	-	-	5.490	5.500	2,300	5.4957	0.27%
2020-06-26	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.00%
2020-06-24	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.64%
2020-06-23	5.430	-	-	5.415	5.430	12,200	66,096	5.4177	5.430	-	-	5.415	5.430	12,200	5.4177	0.56%
2020-06-22	5.400	-	-	5.400	5.400	4,000	21,600	5.4000	5.400	-	-	5.400	5.400	4,000	5.4000	0.93%
2020-06-19	5.350	5.300	-	5.340	5.345	17,900	95,603	5.3409	5.350	5.300	-	5.340	5.345	17,900	5.3409	0.28%
2020-06-18	5.335	5.300	-	-	-	0	0	-	5.335	5.300	-	-	-	0	-	0.00%
2020-06-17	5.335	5.300	-	-	-	0	0	-	5.335	5.300	-	-	-	0	-	0.00%
2020-06-16	5.335	5.300	-	-	-	0	0	-	5.335	5.300	-	-	-	0	-	0.19%
2020-06-15	5.325	5.300	-	-	-	0	0	-	5.325	5.300	-	-	-	0	-	-0.09%
2020-06-12	5.330	-	-	5.330	5.330	100	533	5.3300	5.330	-	-	5.330	5.330	100	5.3300	-0.47%
2020-06-11	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.85%
2020-06-10	5.310	5.150	-	-	-	0	0	-	5.310	5.150	-	-	-	0	-	1.05%
2020-06-09	5.255	5.150	-	5.255	5.255	1,300	6,831	5.2546	5.255	5.150	-	5.255	5.255	1,300	5.2546	0.38%
2020-06-08	5.235	5.150	-	5.225	5.230	4,000	20,910	5.2275	5.235	5.150	-	5.225	5.230	4,000	5.2275	-1.04%
2020-06-05	5.290	5.200	-	5.315	5.315	2,000	10,630	5.3150	5.290	5.200	-	5.315	5.315	2,000	5.3150	0.28%
2020-06-04	5.275	5.200	-	-	-	0	0	-	5.275	5.200	-	-	-	0	-	-0.94%
2020-06-03	5.325	5.200	-	-	-	0	0	-	5.325	5.200	-	-	-	0	-	-0.65%
2020-06-02	5.360	5.200	-	-	-	0	0	-	5.360	5.200	-	-	-	0	-	0.00%
2020-06-01	5.360	5.200	-	-	-	0	0	-	5.360	5.200	-	-	-	0	-	0.94%
2020-05-29	5.310	5.310	-	-	-	0	0	-	5.310	5.310	-	-	-	0	-	0.19%
2020-05-28	5.300	5.100	-	-	-	0	0	-	5.300	5.100	-	-	-	0	-	0.38%
2020-05-27	5.280	-	-	5.280	5.300	9,000	47,540	5.2822	5.280	-	-	5.280	5.300	9,000	5.2822	-1.49%
2020-05-26	5.360	5.300	-	-	-	0	0	-	5.360	5.300	-	-	-	0	-	0.00%
2020-05-25	5.360	5.300	-	5.360	5.360	1,000	5,360	5.3600	5.360	5.300	-	5.360	5.360	1,000	5.3600	0.00%
2020-05-22	5.360	5.300	-	5.350	5.350	1,000	5,350	5.3500	5.360	5.300	-	5.350	5.350	1,000	5.3500	0.19%
2020-05-21	5.350	5.350	-	5.350	5.350	200	1,070	5.3500	5.350	5.350	-	5.350	5.350	200	5.3500	-1.29%
2020-05-20	5.420	-	-	5.420	5.420	1,000	5,420	5.4200	5.420	-	-	5.420	5.420	1,000	5.4200	0.93%
2020-05-19	5.370	1.000	-	-	-	0	0	-	5.370	1.000	-	-	-	0	-	-1.10%
2020-05-18	5.430	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	1.12%
2020-05-15	5.370	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.94%
2020-05-14	5.320	-	-	5.330	5.330	1,300	6,929	5.3300	5.320	-	-	5.330	5.330	1,300	5.3300	0.76%
2020-05-13	5.280	-	-	5.290	5.290	18,000	95,220	5.2900	5.280	-	-	5.290	5.290	18,000	5.2900	-0.19%
2020-05-12	5.290	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-0.19%
2020-05-11	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.19%
2020-05-08	5.310	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	1.34%
2020-05-07	5.240	-	-	5.240	5.240	1,000	5,240	5.2400	5.240	-	-	5.240	5.240	1,000	5.2400	-0.76%
2020-05-06	5.280	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2020-05-05	5.280	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	-0.38%
2020-05-04	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2020-04-29	5.300	-	-	5.280	5.300	2,400	12,692	5.2883	5.300	-	-	5.280	5.300	2,400	5.2883	0.19%
2020-04-28	5.290	-	-	5.300	5.300	500	2,650	5.3000	5.290	-	-	5.300	5.300	500	5.3000	-0.75%
2020-04-27	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2020-04-24	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.76%
2020-04-23	5.290	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	1.15%
2020-04-22	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2020-04-21	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.58%
2020-04-20	5.200	5.150	-	-	-	0	0	-	5.200	5.150	-	-	-	0	-	-0.95%
2020-04-17	5.250	-	-	5.250	5.250	500	2,625	5.2500	5.250	-	-	5.250	5.250	500	5.2500	-2.05%
2020-04-16	5.360	-	-	5.360	5.360	1,400	7,504	5.3600	5.360	-	-	5.360	5.360	1,400	5.3600	0.75%
2020-04-15	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2020-04-14	5.320	-	-	5.320	5.350	20,200	107,770	5.3351	5.320	-	-	5.320	5.350	20,200	5.3351	4.31%
2020-04-09	5.100	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.39%
2020-04-08	5.080	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.59%
2020-04-07	5.050	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.60%
2020-04-06	5.020	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	1.62%
2020-04-03	4.940	-	4.980	-	-	0	0	-	4.940	-	4.980	-	-	0	-	0.00%
2020-04-02	4.940	-	-	-	-	0	0	-	4.940	-	-	-	-	0	-	0.00%
2020-04-01	4.940	-	-	-	-	0	0	-	4.940	-	-	-	-	0	-	-0.80%
2020-03-31	4.980	-	-	-	-	0	0	-	4.980	-	-	-	-	0	-	0.00%
2020-03-30	4.980	-	-	-	-	0	0	-	4.980	-	-	-	-	0	-	0.00%
2020-03-27	4.980	4.980	-	-	-	0	0	-	4.980	4.980	-	-	-	0	-	0.00%
2020-03-26	4.980	-	-	4.980	4.980	500	2,490	4.9800	4.980	-	-	4.980	4.980	500	4.9800	0.00%
2020-03-25	4.980	-	-	4.980	4.980	5,400	26,892	4.9800	4.980	-	-	4.980	4.980	5,400	4.9800	1.43%
2020-03-24	4.910	4.680	-	4.910	4.910	500	2,455	4.9100	4.910	4.680	-	4.910	4.910	500	4.9100	6.51%
2020-03-23	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	-0.65%
2020-03-20	4.640	-	-	4.570	4.570	5,000	22,850	4.5700	4.640	-	-	4.570	4.570	5,000	4.5700	0.87%
2020-03-19	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	-0.43%
2020-03-18	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.65%
2020-03-17	4.590	-	-	4.590	4.590	10,000	45,900	4.5900	4.590	-	-	4.590	4.590	10,000	4.5900	-3.37%
2020-03-16	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	-2.66%
2020-03-13	4.880	-	-	4.790	4.790	30,000	143,700	4.7900	4.880	-	-	4.790	4.790	30,000	4.7900	-3.75%
2020-03-12	5.070	-	5.150	5.070	5.070	30,000	152,100	5.0700	5.070	-	5.150	5.070	5.070	30,000	5.0700	-1.55%
2020-03-11	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2020-03-10	5.150	5.080	-	-	-	0	0	-	5.150	5.080	-	-	-	0	-	-1.15%
2020-03-09	5.210	5.080	-	5.250	5.270	7,200	37,940	5.2694	5.210	5.080	-	5.250	5.270	7,200	5.2694	0.58%
2020-03-06	5.180	-	-	5.180	5.180	6,200	32,116	5.1800	5.180	-	-	5.180	5.180	6,200	5.1800	2.37%
2020-03-05	5.060	-	-	-	-	0	0	-	5.060	-	-	-	-	0	-	0.00%
2020-03-04	5.060	-	-	5.060	5.060	1,000	5,060	5.0600	5.060	-	-	5.060	5.060	1,000	5.0600	2.22%
2020-03-03	4.950	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2020-03-02	4.950	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	-1.79%
2020-02-28	5.040	-	-	5.070	5.070	2,000	10,140	5.0700	5.040	-	-	5.070	5.070	2,000	5.0700	-0.98%
2020-02-27	5.090	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2020-02-26	5.090	-	-	5.090	5.090	100	509	5.0900	5.090	-	-	5.090	5.090	100	5.0900	0.20%
2020-02-25	5.080	-	-	5.110	5.110	10,000	51,100	5.1100	5.080	-	-	5.110	5.110	10,000	5.1100	-1.36%
2020-02-24	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	2.39%
2020-02-21	5.030	-	-	5.010	5.010	1,400	7,014	5.0100	5.030	-	-	5.010	5.010	1,400	5.0100	1.62%
2020-02-20	4.950	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.20%
2020-02-19	4.940	4.940	-	-	-	0	0	-	4.940	4.940	-	-	-	0	-	1.02%
2020-02-18	4.890	-	-	-	-	0	0	-	4.890	-	-	-	-	0	-	0.62%
2020-02-17	4.860	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.21%
2020-02-14	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2020-02-13	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.21%
2020-02-12	4.840	-	-	-	-	0	0	-	4.840	-	-	-	-	0	-	0.00%
2020-02-11	4.840	-	-	-	-	0	0	-	4.840	-	-	-	-	0	-	0.00%
2020-02-10	4.840	4.830	-	-	-	0	0	-	4.840	4.830	-	-	-	0	-	0.41%
2020-02-07	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2020-02-06	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2020-02-05	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	-0.82%
2020-02-04	4.860	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	-0.21%
2020-02-03	4.870	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	0.00%
2020-01-31	4.870	-	-	4.870	4.870	10,000	48,700	4.8700	4.870	-	-	4.870	4.870	10,000	4.8700	0.00%
2020-01-30	4.870	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	0.83%
2020-01-29	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.42%
2020-01-24	4.810	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.21%
2020-01-23	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2020-01-22	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	-0.21%
2020-01-21	4.810	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.00%
2020-01-20	4.810	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.42%
2020-01-17	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.21%
2020-01-16	4.780	-	-	-	-	0	0	-	4.780	-	-	-	-	0	-	0.00%
2020-01-15	4.780	-	-	-	-	0	0	-	4.780	-	-	-	-	0	-	0.42%
2020-01-14	4.760	-	-	4.760	4.760	3,900	18,564	4.7600	4.760	-	-	4.760	4.760	3,900	4.7600	-0.63%
2020-01-13	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.00%
2020-01-10	4.790	-	-	4.790	4.790	140	670	4.7857	4.790	-	-	4.790	4.790	140	4.7857	0.21%
2020-01-09	4.780	-	-	-	-	0	0	-	4.780	-	-	-	-	0	-	-2.65%
2020-01-08	4.910	-	-	4.920	4.920	4,000	19,680	4.9200	4.910	-	-	4.920	4.920	4,000	4.9200	1.24%
2020-01-07	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2020-01-06	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	1.89%
2020-01-03	4.760	-	-	-	-	0	0	-	4.760	-	-	-	-	0	-	1.49%
2020-01-02	4.690	-	-	-	-	0	0	-	4.690	-	-	-	-	0	-	0.00%
2019-12-31	4.690	-	-	-	-	0	0	-	4.690	-	-	-	-	0	-	0.64%
2019-12-30	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.43%
2019-12-27	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	1.09%
2019-12-24	4.590	-	-	-	-	0	0	-	4.590	-	-	-	-	0	-	0.44%
2019-12-23	4.570	-	-	-	-	0	0	-	4.570	-	-	-	-	0	-	0.44%
2019-12-20	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2019-12-19	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2019-12-18	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2019-12-17	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2019-12-16	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.22%
2019-12-13	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2019-12-12	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.22%
2019-12-11	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2019-12-10	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2019-12-09	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	-0.66%
2019-12-06	4.560	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	-0.22%
2019-12-05	4.570	-	-	-	-	0	0	-	4.570	-	-	-	-	0	-	-0.22%
2019-12-04	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	1.55%
2019-12-03	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-12-02	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-11-29	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-11-28	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-11-27	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-11-26	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	-0.22%
2019-11-25	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	-0.66%
2019-11-22	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	-0.22%
2019-11-21	4.560	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2019-11-20	4.560	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.44%
2019-11-19	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.22%
2019-11-18	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2019-11-15	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2019-11-14	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.44%
2019-11-13	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-11-12	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	-0.66%
2019-11-11	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	-0.44%
2019-11-08	4.560	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	-1.08%
2019-11-07	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	0.00%
2019-11-06	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	-1.28%
2019-11-05	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2019-11-04	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2019-11-01	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.86%
2019-10-31	4.630	-	-	-	-	0	0	-	4.630	-	-	-	-	0	-	0.22%
2019-10-30	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	-0.22%
2019-10-29	4.630	-	-	4.630	4.630	200	926	4.6300	4.630	-	-	4.630	4.630	200	4.6300	-0.43%
2019-10-28	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2019-10-25	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.87%
2019-10-24	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	0.00%
2019-10-23	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	0.22%
2019-10-22	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2019-10-21	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2019-10-18	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2019-10-17	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2019-10-16	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	-0.43%
2019-10-15	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.00%
2019-10-14	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	-0.86%
2019-10-11	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2019-10-10	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2019-10-09	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2019-10-08	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	-0.43%
2019-10-04	4.680	-	-	4.680	4.680	200	936	4.6800	4.680	-	-	4.680	4.680	200	4.6800	1.08%
2019-10-03	4.630	-	-	-	-	0	0	-	4.630	-	-	-	-	0	-	0.65%
2019-10-02	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	-1.29%
2019-09-30	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	-0.43%
2019-09-27	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2019-09-26	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	-1.27%
2019-09-25	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.64%
2019-09-24	4.710	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	0.21%
2019-09-23	4.700	-	-	4.700	4.700	14,500	68,150	4.7000	4.700	-	-	4.700	4.700	14,500	4.7000	1.08%
2019-09-20	4.650	4.640	-	-	-	0	0	-	4.650	4.640	-	-	-	0	-	0.22%
2019-09-19	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	-0.22%
2019-09-18	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2019-09-17	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2019-09-16	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2019-09-13	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.22%
2019-09-12	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.65%
2019-09-11	4.610	-	-	4.610	4.610	800	3,688	4.6100	4.610	-	-	4.610	4.610	800	4.6100	-0.43%
2019-09-10	4.630	-	-	4.630	4.630	800	3,704	4.6300	4.630	-	-	4.630	4.630	800	4.6300	-1.07%
2019-09-09	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	-0.21%
2019-09-06	4.690	-	-	-	-	0	0	-	4.690	-	-	-	-	0	-	-1.68%
2019-09-05	4.770	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	0.42%
2019-09-04	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.21%
2019-09-03	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.21%
2019-09-02	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	0.00%
2019-08-30	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	-0.84%
2019-08-29	4.770	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	0.00%
2019-08-28	4.770	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	0.85%
2019-08-27	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	0.00%
2019-08-26	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	1.72%
2019-08-23	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2019-08-22	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	-0.21%
2019-08-21	4.660	-	-	4.660	4.660	4,300	20,038	4.6600	4.660	-	-	4.660	4.660	4,300	4.6600	0.00%
2019-08-20	4.660	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	-0.43%
2019-08-19	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	-0.43%
2019-08-16	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2019-08-15	4.700	-	-	4.750	4.750	5,000	23,750	4.7500	4.700	-	-	4.750	4.750	5,000	4.7500	0.86%
2019-08-14	4.660	-	-	4.670	4.670	5,000	23,350	4.6700	4.660	-	-	4.670	4.670	5,000	4.6700	-1.69%
2019-08-13	4.740	-	-	4.720	4.750	6,000	28,345	4.7242	4.740	-	-	4.720	4.750	6,000	4.7242	2.38%
2019-08-12	4.630	-	-	4.630	4.670	5,600	25,998	4.6425	4.630	-	-	4.630	4.670	5,600	4.6425	-0.43%
2019-08-09	4.650	4.650	-	-	-	0	0	-	4.650	4.650	-	-	-	0	-	0.43%
2019-08-08	4.630	-	-	-	-	0	0	-	4.630	-	-	-	-	0	-	0.43%
2019-08-07	4.610	-	-	4.600	4.610	2,000	9,210	4.6050	4.610	-	-	4.600	4.610	2,000	4.6050	1.99%
2019-08-06	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.44%
2019-08-05	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	1.12%
2019-08-02	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	2.06%
2019-08-01	4.360	-	-	4.380	4.380	20,000	87,600	4.3800	4.360	-	-	4.380	4.380	20,000	4.3800	-1.36%
2019-07-31	4.420	4.420	4.440	-	-	0	0	-	4.420	4.420	4.440	-	-	0	-	0.23%
2019-07-30	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2019-07-29	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2019-07-26	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2019-07-25	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2019-07-24	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2019-07-23	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	-0.45%
2019-07-22	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	-0.45%
2019-07-19	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	1.37%
2019-07-18	4.390	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	0.69%
2019-07-17	4.360	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	-0.46%
2019-07-16	4.380	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	0.00%
2019-07-15	4.380	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	0.00%
2019-07-12	4.380	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	-0.45%
2019-07-11	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	1.62%
2019-07-10	4.330	-	-	-	-	0	0	-	4.330	-	-	-	-	0	-	0.00%
2019-07-09	4.330	-	-	4.370	4.370	8,800	38,456	4.3700	4.330	-	-	4.370	4.370	8,800	4.3700	-0.92%
2019-07-08	4.370	-	-	-	-	0	0	-	4.370	-	-	-	-	0	-	-0.46%
2019-07-05	4.390	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	0.00%
2019-07-04	4.390	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	-0.45%
2019-07-03	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	2.08%
2019-07-02	4.320	4.250	4.350	-	-	0	0	-	4.320	4.250	4.350	-	-	0	-	-1.14%
2019-06-28	4.370	-	-	-	-	0	0	-	4.370	-	-	-	-	0	-	0.23%
2019-06-27	4.360	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	-0.46%
2019-06-26	4.380	-	-	4.440	4.440	4,000	17,760	4.4400	4.380	-	-	4.440	4.440	4,000	4.4400	-1.13%
2019-06-25	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	2.07%
2019-06-24	4.340	4.280	4.380	-	-	0	0	-	4.340	4.280	4.380	-	-	0	-	1.40%
2019-06-21	4.280	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2019-06-20	4.280	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	3.13%
2019-06-19	4.150	-	-	-	-	0	0	-	4.150	-	-	-	-	0	-	0.00%
2019-06-18	4.150	-	-	-	-	0	0	-	4.150	-	-	-	-	0	-	0.00%
2019-06-17	4.150	-	-	-	-	0	0	-	4.150	-	-	-	-	0	-	-0.72%
2019-06-14	4.180	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.97%
2019-06-13	4.140	-	-	4.140	4.140	3,400	14,076	4.1400	4.140	-	-	4.140	4.140	3,400	4.1400	0.24%
2019-06-12	4.130	-	-	-	-	0	0	-	4.130	-	-	-	-	0	-	0.49%
2019-06-11	4.110	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	-0.24%
2019-06-10	4.120	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	-0.24%
2019-06-06	4.130	-	-	-	-	0	0	-	4.130	-	-	-	-	0	-	0.24%
2019-06-05	4.120	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.24%
2019-06-04	4.110	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	0.98%
2019-06-03	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	1.50%
2019-05-31	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	1.26%
2019-05-30	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	-0.25%
2019-05-29	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2019-05-28	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2019-05-27	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.25%
2019-05-24	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.25%
2019-05-23	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2019-05-22	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	-0.25%
2019-05-21	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-05-20	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	-1.00%
2019-05-17	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	-0.25%
2019-05-16	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	0.00%
2019-05-15	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	0.00%
2019-05-14	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	1.01%
2019-05-10	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2019-05-09	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2019-05-08	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.25%
2019-05-07	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-05-06	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.25%
2019-05-03	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2019-05-02	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	-0.25%
2019-04-30	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-29	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-26	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-25	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-24	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-23	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-04-18	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	-0.25%
2019-04-17	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	-0.75%
2019-04-16	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2019-04-15	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	-0.50%
2019-04-12	4.020	-	-	-	-	0	0	-	4.020	-	-	-	-	0	-	-0.25%
2019-04-11	4.030	-	-	-	-	0	0	-	4.030	-	-	-	-	0	-	0.00%
2019-04-10	4.030	-	-	-	-	0	0	-	4.030	-	-	-	-	0	-	0.25%
2019-04-09	4.020	-	-	-	-	0	0	-	4.020	-	-	-	-	0	-	0.00%
2019-04-08	4.020	-	-	-	-	0	0	-	4.020	-	-	-	-	0	-	0.00%
2019-04-04	4.020	-	-	-	-	0	0	-	4.020	-	-	-	-	0	-	0.00%
2019-04-03	4.020	-	-	-	-	0	0	-	4.020	-	-	-	-	0	-	-1.47%
2019-04-02	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2019-04-01	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2019-03-29	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2019-03-28	4.080	-	-	4.080	4.080	600	2,448	4.0800	4.080	-	-	4.080	4.080	600	4.0800	0.25%
2019-03-27	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-26	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-25	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-22	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-21	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-20	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-19	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-18	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-15	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-14	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-13	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-12	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-11	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-08	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-07	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-06	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-05	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-04	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-03-01	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-28	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-27	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-26	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-25	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-22	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-21	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-20	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-19	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-18	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-15	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-14	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-13	4.070	-	-	4.070	4.070	1,000	4,070	4.0700	4.070	-	-	4.070	4.070	1,000	4.0700	0.00%
2019-02-12	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-11	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-08	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-04	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-02-01	4.070	-	-	-	-	0	0	-	4.070	-	-	-	-	0	-	0.00%
2019-01-31	4.070	4.070	-	-	-	0	0	-	4.070	4.070	-	-	-	0	-	3.30%
2019-01-30	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-29	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-28	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-25	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-24	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-23	3.940	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.00%
2019-01-22	3.940	-	-	3.940	3.940	100	394	3.9400	3.940	-	-	3.940	3.940	100	3.9400	-1.75%
2019-01-21	4.010	-	4.010	-	-	0	0	-	4.010	-	4.010	-	-	0	-	0.00%
2019-01-18	4.010	-	-	4.010	4.010	110	440	4.0000	4.010	-	-	4.010	4.010	110	4.0000	1.26%
2019-01-17	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-16	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-15	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-14	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-11	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-10	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-09	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2019-01-08	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.25%
2019-01-07	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2019-01-04	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2019-01-03	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2019-01-02	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2018-12-31	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	1.02%
2018-12-28	3.910	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	0.00%
2018-12-27	3.910	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	0.00%
2018-12-24	3.910	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	2.09%
2018-12-21	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-12-20	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-12-19	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-12-18	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-12-17	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-12-14	3.830	-	-	3.830	3.830	100	383	3.8300	3.830	-	-	3.830	3.830	100	3.8300	1.06%
2018-12-13	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-12	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-11	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-10	3.790	-	-	-	-	85	323	3.8000	3.790	-	-	-	-	85	3.8000	0.00%
2018-12-07	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-06	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-05	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-04	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-12-03	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-11-30	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2018-11-29	3.790	-	-	-	-	35	131	3.7429	3.790	-	-	-	-	35	3.7429	0.00%
2018-11-28	3.790	-	-	-	-	33	124	3.7576	3.790	-	-	-	-	33	3.7576	0.00%
2018-11-27	3.790	-	-	3.790	3.790	133	501	3.7669	3.790	-	-	3.790	3.790	133	3.7669	3.55%
2018-11-26	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-23	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-22	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-21	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-20	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-19	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-16	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-15	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-14	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-13	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-12	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-09	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-08	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-07	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-06	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-05	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-02	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-11-01	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-31	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-30	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-29	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-26	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-25	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-24	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-23	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-22	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-19	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-18	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-16	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-15	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-12	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-11	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-10	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-09	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-08	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-05	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-04	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-03	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-10-02	3.660	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2018-09-28	3.660	-	-	3.660	3.660	1,000	3,660	3.6600	3.660	-	-	3.660	3.660	1,000	3.6600	-1.88%
2018-09-27	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-26	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-24	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-21	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-20	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-19	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-18	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-17	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-14	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-13	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-12	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-11	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-10	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-07	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-06	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-05	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-04	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.00%
2018-09-03	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	-0.27%
2018-08-31	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-30	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-29	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-28	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-27	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-24	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-23	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-22	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-21	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-20	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-17	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-16	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-15	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-14	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2018-08-13	3.740	-	-	3.740	3.740	1,000	3,740	3.7400	3.740	-	-	3.740	3.740	1,000	3.7400	-2.35%
2018-08-10	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-09	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-08	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-07	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-06	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-03	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-02	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-08-01	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-31	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-30	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-27	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-26	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-25	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-24	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-23	3.830	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	0.00%
2018-07-20	3.830	3.780	3.830	-	-	0	0	-	3.830	3.780	3.830	-	-	0	-	-1.54%
2018-07-19	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-18	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-17	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-16	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-13	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-12	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-11	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-10	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-09	3.890	3.880	3.930	-	-	0	0	-	3.890	3.880	3.930	-	-	0	-	0.00%
2018-07-06	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-05	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-04	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.00%
2018-07-03	3.890	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	-1.02%
2018-06-29	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2018-06-28	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2018-06-27	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2018-06-26	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2018-06-25	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2018-06-22	3.930	-	-	3.930	3.930	2,200	8,646	3.9300	3.930	-	-	3.930	3.930	2,200	3.9300	-2.00%
2018-06-21	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	0.00%
2018-06-20	4.010	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	0.00%
2018-06-19	4.010	-	-	4.010	4.010	1,000	4,010	4.0100	4.010	-	-	4.010	4.010	1,000	4.0100	-1.72%
2018-06-15	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-14	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-13	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-12	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-11	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-08	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-07	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-06	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-05	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-04	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-06-01	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-05-31	4.080	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2018-05-30	4.080	-	-	4.080	4.080	5,400	22,032	4.0800	4.080	-	-	4.080	4.080	5,400	4.0800	1.24%
2018-05-29	4.030	4.030	4.130	-	-	0	0	-	4.030	4.030	4.130	-	-	0	-	0.00%
2018-05-28	4.030	-	4.200	-	-	0	0	-	4.030	-	4.200	-	-	0	-	0.00%
2018-05-25	4.030	-	4.200	-	-	0	0	-	4.030	-	4.200	-	-	0	-	0.00%
2018-05-24	4.030	-	4.200	-	-	0	0	-	4.030	-	4.200	-	-	0	-	0.00%
2018-05-23	4.030	-	4.200	-	-	0	0	-	4.030	-	4.200	-	-	0	-	0.00%
2018-05-21	4.030	-	4.030	-	-	0	0	-	4.030	-	4.030	-	-	0	-	-1.71%
2018-05-18	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-17	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-16	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-15	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-14	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-11	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-10	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-09	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-08	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-07	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-04	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-03	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2018-05-02	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	-0.97%
2018-04-30	4.140	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2018-04-27	4.140	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	-0.48%
2018-04-26	4.160	4.110	4.170	4.160	4.160	400	1,664	4.1600	4.160	4.110	4.170	4.160	4.160	400	4.1600	0.00%
2018-04-25	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-24	4.160	-	-	4.170	4.170	1,000	4,170	4.1700	4.160	-	-	4.170	4.170	1,000	4.1700	-0.95%
2018-04-23	4.200	4.130	4.200	4.200	4.200	1,000	4,200	4.2000	4.200	4.130	4.200	4.200	4.200	1,000	4.2000	0.96%
2018-04-20	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-19	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-18	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-17	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-16	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-13	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-12	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-11	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-10	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-09	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-06	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-04	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-04-03	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-29	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-28	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-27	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-26	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-23	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-22	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-21	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-20	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-19	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-16	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-15	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-14	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-13	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-12	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-09	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-08	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-07	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-06	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-05	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-02	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-03-01	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2018-02-28	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	-0.95%
2018-02-27	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2018-02-26	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2018-02-23	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	-0.94%
2018-02-22	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-21	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-20	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-15	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-14	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-13	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-12	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-09	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-08	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-07	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2018-02-06	4.240	-	-	4.240	4.240	1,000	4,240	4.2400	4.240	-	-	4.240	4.240	1,000	4.2400	4.69%
2018-02-05	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-02-02	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-02-01	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-31	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-30	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-29	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-26	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-25	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-24	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-23	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-22	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-19	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-18	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-17	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-16	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-15	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-12	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-11	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-10	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-09	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-08	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-05	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-04	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-03	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2018-01-02	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-29	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-28	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-27	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-22	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-21	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-20	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-19	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-18	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-15	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-14	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-13	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-12	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-11	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-08	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-07	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-06	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-05	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-04	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-12-01	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-30	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-29	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-28	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-27	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-24	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-23	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-22	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-21	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-20	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-17	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-16	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-15	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-14	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-13	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-10	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-09	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-08	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-07	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-06	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-03	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-02	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-11-01	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-31	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-30	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-27	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-26	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-25	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-24	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-23	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-20	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-19	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-18	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-17	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-16	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-13	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-12	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-11	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-10	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-09	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-06	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-04	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-10-03	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-09-29	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-09-28	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-09-27	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-09-26	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2017-09-25	4.050	-	-	4.050	4.050	2,700	10,935	4.0500	4.050	-	-	4.050	4.050	2,700	4.0500
2017-09-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-01	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-30	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-01	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-30	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-22	-	3.900	-	-	-	0	0	-	-	3.900	-	-	-	0	-
2017-06-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-01	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

Recommend Webb-site to a friend