Prices and Webb-site Total Returns

Bosera STAR 50 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02832	2013-12-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	10.46	10.46	11.80	10.20	10.50	52,500	542,528	10.334	10.46	10.46	11.80	10.20	10.50	52,500	10.334	1.16%
2026-02-02	10.34	10.31	10.36	10.31	10.50	33,600	351,187	10.452	10.34	10.31	10.36	10.31	10.50	33,600	10.452	-3.63%
2026-01-30	10.73	10.70	10.73	10.49	10.77	154,600	1,651,909	10.685	10.73	10.70	10.73	10.49	10.77	154,600	10.685	-0.37%
2026-01-29	10.77	-	11.13	10.77	11.00	26,100	283,095	10.847	10.77	-	11.13	10.77	11.00	26,100	10.847	-2.89%
2026-01-28	11.09	11.00	11.12	10.92	11.13	53,800	595,840	11.075	11.09	11.00	11.12	10.92	11.13	53,800	11.075	0.09%
2026-01-27	11.08	11.01	11.08	10.74	11.11	52,700	574,965	10.910	11.08	11.01	11.08	10.74	11.11	52,700	10.910	1.47%
2026-01-26	10.92	10.90	10.96	10.91	11.07	10,100	111,527	11.042	10.92	10.90	10.96	10.91	11.07	10,100	11.042	-0.82%
2026-01-23	11.01	10.91	11.07	10.89	11.01	52,300	570,264	10.904	11.01	10.91	11.07	10.89	11.01	52,300	10.904	1.10%
2026-01-22	10.89	10.89	10.97	10.83	11.10	20,200	220,495	10.916	10.89	10.89	10.97	10.83	11.10	20,200	10.916	-0.09%
2026-01-21	10.90	-	10.94	10.82	10.93	97,500	1,059,607	10.868	10.90	-	10.94	10.82	10.93	97,500	10.868	3.81%
2026-01-20	10.50	-	10.73	10.44	10.60	20,400	215,683	10.573	10.50	-	10.73	10.44	10.60	20,400	10.573	-2.14%
2026-01-19	10.73	-	10.80	10.68	10.80	21,100	226,310	10.726	10.73	-	10.80	10.68	10.80	21,100	10.726	-0.19%
2026-01-16	10.75	10.63	10.79	10.60	10.82	42,100	451,733	10.730	10.75	10.63	10.79	10.60	10.82	42,100	10.730	1.42%
2026-01-15	10.60	10.40	10.60	10.48	10.63	46,200	488,953	10.583	10.60	10.40	10.60	10.48	10.63	46,200	10.583	-0.38%
2026-01-14	10.64	10.64	10.77	10.57	10.85	53,100	566,882	10.676	10.64	10.64	10.77	10.57	10.85	53,100	10.676	1.92%
2026-01-13	10.44	-	10.45	10.44	10.80	44,300	470,418	10.619	10.44	-	10.45	10.44	10.80	44,300	10.619	0.19%
2026-01-09	10.42	-	10.47	10.28	10.48	37,300	387,823	10.397	10.42	-	10.47	10.28	10.48	37,300	10.397	1.17%
2026-01-08	10.30	9.940	10.30	10.23	10.45	53,900	557,265	10.339	10.30	9.940	10.30	10.23	10.45	53,900	10.339	0.59%
2026-01-07	10.24	9.940	10.24	10.10	10.24	43,700	443,893	10.158	10.24	9.940	10.24	10.10	10.24	43,700	10.158	1.19%
2026-01-06	10.12	10.00	10.15	10.05	10.24	58,200	589,911	10.136	10.12	10.00	10.15	10.05	10.24	58,200	10.136	1.81%
2026-01-05	9.940	9.545	9.970	9.760	9.970	51,100	503,373	9.8507	9.940	9.545	9.970	9.760	9.970	51,100	9.8507	4.14%
2025-12-31	9.545	-	9.880	9.590	9.625	5,300	50,959	9.6149	9.545	-	9.880	9.590	9.625	5,300	9.6149	-0.73%
2025-12-30	9.615	-	9.880	9.600	9.615	16,800	161,480	9.6119	9.615	-	9.880	9.600	9.615	16,800	9.6119	0.94%
2025-12-29	9.525	-	9.545	9.575	9.615	28,600	274,981	9.6147	9.525	-	9.545	9.575	9.615	28,600	9.6147	1.01%
2025-12-24	9.430	-	9.880	9.425	9.430	3,300	31,107	9.4264	9.430	-	9.880	9.425	9.430	3,300	9.4264	-0.21%
2025-12-23	9.450	9.360	9.500	9.415	9.450	28,400	267,553	9.4209	9.450	9.360	9.500	9.415	9.450	28,400	9.4209	0.96%
2025-12-22	9.360	9.200	9.500	9.345	9.365	35,900	335,566	9.3472	9.360	9.200	9.500	9.345	9.365	35,900	9.3472	1.74%
2025-12-19	9.200	-	9.250	9.200	9.300	7,300	67,197	9.2051	9.200	-	9.250	9.200	9.300	7,300	9.2051	-0.05%
2025-12-18	9.205	-	9.220	9.190	9.260	23,100	212,837	9.2137	9.205	-	9.220	9.190	9.260	23,100	9.2137	-1.18%
2025-12-17	9.315	9.315	9.880	9.120	9.315	80,500	740,243	9.1956	9.315	9.315	9.880	9.120	9.315	80,500	9.1956	2.59%
2025-12-16	9.080	-	9.135	9.035	9.135	23,600	214,188	9.0758	9.080	-	9.135	9.035	9.135	23,600	9.0758	-1.94%
2025-12-15	9.260	9.260	9.295	9.250	9.480	15,700	146,706	9.3443	9.260	9.260	9.295	9.250	9.480	15,700	9.3443	-2.32%
2025-12-12	9.480	9.420	9.880	9.230	9.480	64,600	597,304	9.2462	9.480	9.420	9.880	9.230	9.480	64,600	9.2462	1.83%
2025-12-11	9.310	-	9.880	9.325	9.410	1,300	12,199	9.3838	9.310	-	9.880	9.325	9.410	1,300	9.3838	-0.69%
2025-12-10	9.375	9.170	9.880	9.225	9.395	124,800	1,169,631	9.3720	9.375	9.170	9.880	9.225	9.395	124,800	9.3720	-0.53%
2025-12-09	9.425	-	9.440	9.395	9.445	38,200	360,395	9.4344	9.425	-	9.440	9.395	9.445	38,200	9.4344	0.32%
2025-12-08	9.395	-	9.880	9.320	9.480	94,200	882,273	9.3660	9.395	-	9.880	9.320	9.480	94,200	9.3660	1.57%
2025-12-05	9.250	9.230	9.255	9.165	9.255	7,700	71,010	9.2221	9.250	9.230	9.255	9.165	9.255	7,700	9.2221	0.00%
2025-12-04	9.250	9.220	9.250	9.050	9.250	65,900	608,710	9.2369	9.250	9.220	9.250	9.050	9.250	65,900	9.2369	1.31%
2025-12-03	9.130	-	9.880	9.130	9.200	2,000	18,342	9.1710	9.130	-	9.880	9.130	9.200	2,000	9.1710	-0.76%
2025-12-02	9.200	9.165	9.200	9.260	9.260	800	7,408	9.2600	9.200	9.165	9.200	9.260	9.260	800	9.2600	-0.92%
2025-12-01	9.285	9.275	9.350	9.175	9.285	3,000	27,713	9.2377	9.285	9.275	9.350	9.175	9.285	3,000	9.2377	0.92%
2025-11-28	9.200	9.200	9.240	9.160	9.200	39,200	359,456	9.1698	9.200	9.200	9.240	9.160	9.200	39,200	9.1698	1.15%
2025-11-27	9.095	9.060	9.130	9.095	9.345	75,900	697,323	9.1874	9.095	9.060	9.130	9.095	9.345	75,900	9.1874	0.28%
2025-11-26	9.070	9.020	9.220	9.070	9.210	32,000	291,261	9.1019	9.070	9.020	9.220	9.070	9.210	32,000	9.1019	0.28%
2025-11-25	9.045	8.980	9.045	9.060	9.145	23,600	214,892	9.1056	9.045	8.980	9.045	9.060	9.145	23,600	9.1056	0.67%
2025-11-24	8.985	8.935	9.005	8.825	9.020	74,200	664,471	8.9551	8.985	8.935	9.005	8.825	9.020	74,200	8.9551	1.64%
2025-11-21	8.840	-	9.880	8.840	8.950	54,300	485,339	8.9381	8.840	-	9.880	8.840	8.950	54,300	8.9381	-4.02%
2025-11-20	9.210	9.135	9.210	9.195	9.300	14,600	134,776	9.2312	9.210	9.135	9.210	9.195	9.300	14,600	9.2312	-1.34%
2025-11-19	9.335	9.270	9.345	9.240	9.390	29,400	275,835	9.3821	9.335	9.270	9.345	9.240	9.390	29,400	9.3821	-0.16%
2025-11-18	9.350	9.220	9.360	9.350	9.435	10,400	97,582	9.3829	9.350	9.220	9.360	9.350	9.435	10,400	9.3829	-0.37%
2025-11-17	9.385	9.345	9.400	9.335	9.460	21,200	198,994	9.3865	9.385	9.345	9.400	9.335	9.460	21,200	9.3865	0.05%
2025-11-14	9.380	9.380	9.455	9.380	9.590	22,700	215,280	9.4837	9.380	9.380	9.455	9.380	9.590	22,700	9.4837	-2.85%
2025-11-13	9.655	9.555	9.660	9.500	9.655	14,400	138,449	9.6145	9.655	9.555	9.660	9.500	9.655	14,400	9.6145	1.63%
2025-11-12	9.500	9.480	9.555	9.420	9.535	8,300	78,505	9.4584	9.500	9.480	9.555	9.420	9.535	8,300	9.4584	-0.52%
2025-11-11	9.550	9.545	9.795	9.540	9.815	48,500	465,140	9.5905	9.550	9.545	9.795	9.540	9.815	48,500	9.5905	-2.10%
2025-11-10	9.755	9.700	9.760	9.615	9.930	17,100	165,115	9.6558	9.755	9.700	9.760	9.615	9.930	17,100	9.6558	-0.51%
2025-11-07	9.805	9.730	9.810	9.830	9.850	8,600	84,579	9.8348	9.805	9.730	9.810	9.830	9.850	8,600	9.8348	-1.06%
2025-11-06	9.910	9.910	9.950	9.715	9.955	22,700	224,739	9.9004	9.910	9.910	9.950	9.715	9.955	22,700	9.9004	3.55%
2025-11-05	9.570	9.400	10.17	9.305	9.645	31,400	295,072	9.3972	9.570	9.400	10.17	9.305	9.645	31,400	9.3972	0.21%
2025-11-04	9.550	9.550	9.650	9.520	9.725	4,900	47,496	9.6931	9.550	9.550	9.650	9.520	9.725	4,900	9.6931	-1.60%
2025-11-03	9.705	9.680	9.730	9.500	9.705	21,100	201,810	9.5645	9.705	9.680	9.730	9.500	9.705	21,100	9.5645	-0.87%
2025-10-31	9.790	9.750	9.835	9.790	9.885	16,700	163,953	9.8175	9.790	9.750	9.835	9.790	9.885	16,700	9.8175	-3.36%
2025-10-30	10.13	10.13	10.20	10.11	10.32	39,700	404,032	10.177	10.13	10.13	10.20	10.11	10.32	39,700	10.177	-0.49%
2025-10-28	10.18	10.18	10.21	10.17	10.30	55,400	566,591	10.227	10.18	10.18	10.21	10.17	10.30	55,400	10.227	-0.39%
2025-10-27	10.22	10.22	10.24	10.08	10.27	164,100	1,672,018	10.189	10.22	10.22	10.24	10.08	10.27	164,100	10.189	1.39%
2025-10-24	10.08	10.02	10.09	9.825	10.11	192,300	1,918,615	9.9772	10.08	10.02	10.09	9.825	10.11	192,300	9.9772	4.67%
2025-10-23	9.630	9.630	9.710	9.485	9.720	300,700	2,876,816	9.5671	9.630	9.630	9.710	9.485	9.720	300,700	9.5671	-0.93%
2025-10-22	9.720	9.655	9.720	9.595	9.750	8,200	79,206	9.6593	9.720	9.655	9.720	9.595	9.750	8,200	9.6593	0.00%
2025-10-21	9.720	9.630	9.720	9.565	9.745	46,700	451,519	9.6685	9.720	9.630	9.720	9.565	9.745	46,700	9.6685	2.48%
2025-10-20	9.485	9.425	9.505	9.430	9.650	25,400	243,596	9.5904	9.485	9.425	9.505	9.430	9.650	25,400	9.5904	1.17%
2025-10-17	9.375	9.360	9.375	9.375	9.750	67,500	641,921	9.5099	9.375	9.360	9.375	9.375	9.750	67,500	9.5099	-4.34%
2025-10-16	9.800	9.755	9.920	9.755	9.885	38,700	381,504	9.8580	9.800	9.755	9.920	9.755	9.885	38,700	9.8580	-0.86%
2025-10-15	9.885	9.850	11.00	9.635	9.900	46,500	455,055	9.7861	9.885	9.850	11.00	9.635	9.900	46,500	9.7861	2.17%
2025-10-14	9.675	9.655	9.700	9.660	10.27	382,600	3,794,223	9.9169	9.675	9.655	9.700	9.660	10.27	382,600	9.9169	-4.49%
2025-10-13	10.13	10.12	10.15	9.750	10.15	313,900	3,130,917	9.9742	10.13	10.12	10.15	9.750	10.15	313,900	9.9742	1.20%
2025-10-10	10.01	10.01	10.02	9.980	10.32	131,300	1,337,027	10.183	10.01	10.01	10.02	9.980	10.32	131,300	10.183	-5.48%
2025-10-09	10.59	10.58	10.63	10.50	10.96	207,400	2,210,341	10.657	10.59	10.58	10.63	10.50	10.96	207,400	10.657	2.02%
2025-10-08	10.38	10.37	10.38	10.25	10.41	123,500	1,278,448	10.352	10.38	10.37	10.38	10.25	10.41	123,500	10.352	-0.86%
2025-10-06	10.47	10.45	10.69	10.44	10.47	7,900	82,317	10.420	10.47	10.45	10.69	10.44	10.47	7,900	10.420	-0.10%
2025-10-03	10.48	10.45	10.50	10.39	10.62	85,800	898,302	10.470	10.48	10.45	10.50	10.39	10.62	85,800	10.470	-1.32%
2025-10-02	10.62	10.60	10.62	10.45	10.64	187,500	1,982,657	10.574	10.62	10.60	10.62	10.45	10.64	187,500	10.574	3.11%
2025-09-30	10.30	10.30	10.39	10.26	10.39	274,500	2,836,115	10.332	10.30	10.30	10.39	10.26	10.39	274,500	10.332	0.78%
2025-09-29	10.22	10.14	10.23	9.835	10.22	160,300	1,611,011	10.050	10.22	10.14	10.23	9.835	10.22	160,300	10.050	2.66%
2025-09-26	9.955	9.955	10.12	9.935	10.28	11,000	110,650	10.059	9.955	9.955	10.12	9.935	10.28	11,000	10.059	-2.40%
2025-09-25	10.20	10.18	10.23	10.05	10.29	34,000	346,524	10.192	10.20	10.18	10.23	10.05	10.29	34,000	10.192	1.39%
2025-09-24	10.06	10.05	10.11	9.790	10.23	45,300	457,274	10.094	10.06	10.05	10.11	9.790	10.23	45,300	10.094	2.76%
2025-09-23	9.790	9.700	9.790	9.420	9.790	403,800	3,875,325	9.5971	9.790	9.700	9.790	9.420	9.790	403,800	9.5971	0.26%
2025-09-22	9.765	9.740	9.775	9.400	9.805	89,400	871,321	9.7463	9.765	9.740	9.775	9.400	9.805	89,400	9.7463	3.72%
2025-09-19	9.415	9.415	9.455	9.400	9.695	50,000	479,885	9.5977	9.415	9.415	9.455	9.400	9.695	50,000	9.5977	-1.00%
2025-09-18	9.510	9.170	9.590	9.390	9.895	119,200	1,144,678	9.6030	9.510	9.170	9.590	9.390	9.895	119,200	9.6030	0.37%
2025-09-17	9.475	9.470	9.530	9.360	9.545	46,400	440,424	9.4919	9.475	9.470	9.530	9.360	9.545	46,400	9.4919	1.23%
2025-09-16	9.360	9.350	9.430	9.330	9.465	182,700	1,716,335	9.3943	9.360	9.350	9.430	9.330	9.465	182,700	9.3943	0.86%
2025-09-15	9.280	9.260	9.280	9.260	9.410	32,700	305,996	9.3577	9.280	9.260	9.280	9.260	9.410	32,700	9.3577	-0.22%
2025-09-12	9.300	9.285	9.305	9.245	9.400	89,000	830,205	9.3281	9.300	9.285	9.305	9.245	9.400	89,000	9.3281	0.59%
2025-09-11	9.245	9.185	9.255	8.700	9.250	215,000	1,970,483	9.1650	9.245	9.185	9.255	8.700	9.250	215,000	9.1650	6.20%
2025-09-10	8.705	8.700	9.300	8.620	8.820	134,600	1,173,341	8.7172	8.705	8.700	9.300	8.620	8.820	134,600	8.7172	0.99%
2025-09-09	8.620	8.615	8.675	8.580	8.800	248,800	2,152,252	8.6505	8.620	8.615	8.675	8.580	8.800	248,800	8.6505	-1.82%
2025-09-08	8.780	8.775	8.835	8.655	8.845	9,900	86,559	8.7433	8.780	8.775	8.835	8.655	8.845	9,900	8.7433	-0.11%
2025-09-05	8.790	8.780	8.790	8.465	8.800	71,600	619,037	8.6458	8.790	8.780	8.790	8.465	8.800	71,600	8.6458	4.02%
2025-09-04	8.450	8.420	8.450	8.330	9.075	496,300	4,248,655	8.5607	8.450	8.420	8.450	8.330	9.075	496,300	8.5607	-6.99%
2025-09-03	9.085	9.010	9.085	9.000	9.150	289,000	2,609,720	9.0302	9.085	9.010	9.085	9.000	9.150	289,000	9.0302	-0.87%
2025-09-02	9.165	9.165	9.230	9.165	9.435	199,700	1,847,715	9.2525	9.165	9.165	9.230	9.165	9.435	199,700	9.2525	-2.86%
2025-09-01	9.435	9.420	9.440	9.200	9.470	140,700	1,315,427	9.3492	9.435	9.420	9.440	9.200	9.470	140,700	9.3492	1.18%
2025-08-29	9.325	9.260	9.300	9.000	9.395	412,000	3,806,174	9.2383	9.325	9.260	9.300	9.000	9.395	412,000	9.2383	-0.75%
2025-08-28	9.395	9.385	9.440	8.715	9.450	298,700	2,723,650	9.1183	9.395	9.385	9.440	8.715	9.450	298,700	9.1183	7.80%
2025-08-27	8.715	8.715	8.780	8.715	9.155	507,000	4,508,057	8.8916	8.715	8.715	8.780	8.715	9.155	507,000	8.8916	-0.51%
2025-08-26	8.760	8.750	8.760	8.680	8.890	41,400	365,184	8.8209	8.760	8.750	8.760	8.680	8.890	41,400	8.8209	-1.46%
2025-08-25	8.890	8.890	8.930	8.665	9.165	290,900	2,585,066	8.8864	8.890	8.890	8.930	8.665	9.165	290,900	8.8864	2.77%
2025-08-22	8.650	8.600	8.650	8.100	8.660	130,000	1,095,699	8.4285	8.650	8.600	8.650	8.100	8.660	130,000	8.4285	8.19%
2025-08-21	7.995	7.050	8.080	7.940	8.080	322,700	2,588,225	8.0205	7.995	7.050	8.080	7.940	8.080	322,700	8.0205	0.76%
2025-08-20	7.935	7.910	7.935	7.615	7.950	34,100	267,864	7.8552	7.935	7.910	7.935	7.615	7.950	34,100	7.8552	3.05%
2025-08-19	7.700	7.650	7.705	7.645	7.810	136,200	1,051,926	7.7234	7.700	7.650	7.705	7.645	7.810	136,200	7.7234	-1.41%
2025-08-18	7.810	7.800	7.815	7.700	7.895	321,600	2,518,896	7.8324	7.810	7.800	7.815	7.700	7.895	321,600	7.8324	2.76%
2025-08-15	7.600	7.560	7.600	7.545	7.600	23,900	181,587	7.5978	7.600	7.560	7.600	7.545	7.600	23,900	7.5978	0.33%
2025-08-14	7.575	7.505	7.575	7.505	7.680	20,600	156,580	7.6010	7.575	7.505	7.575	7.505	7.680	20,600	7.6010	1.41%
2025-08-13	7.470	7.470	7.480	7.415	7.480	30,100	224,114	7.4456	7.470	7.470	7.480	7.415	7.480	30,100	7.4456	0.54%
2025-08-12	7.430	7.400	7.445	7.280	7.470	17,300	128,459	7.4254	7.430	7.400	7.445	7.280	7.470	17,300	7.4254	1.92%
2025-08-11	7.290	7.290	7.300	7.215	7.285	3,800	27,626	7.2700	7.290	7.290	7.300	7.215	7.285	3,800	7.2700	1.04%
2025-08-08	7.215	7.210	7.275	7.210	7.300	4,000	29,117	7.2793	7.215	7.210	7.275	7.210	7.300	4,000	7.2793	-2.17%
2025-08-07	7.375	7.310	7.380	7.360	7.380	2,400	17,688	7.3700	7.375	7.310	7.380	7.360	7.380	2,400	7.3700	0.75%
2025-08-06	7.320	7.315	7.380	7.315	7.380	5,300	38,858	7.3317	7.320	7.315	7.380	7.315	7.380	5,300	7.3317	0.62%
2025-08-05	7.275	7.270	7.300	7.260	7.270	7,600	55,197	7.2628	7.275	7.270	7.300	7.260	7.270	7,600	7.2628	0.07%
2025-08-04	7.270	7.270	7.325	7.200	7.270	13,100	94,835	7.2393	7.270	7.270	7.325	7.200	7.270	13,100	7.2393	1.96%
2025-08-01	7.130	7.130	7.180	7.120	7.200	51,200	366,732	7.1627	7.130	7.130	7.180	7.120	7.200	51,200	7.1627	-2.26%
2025-07-31	7.295	7.235	7.295	7.315	7.365	23,200	170,508	7.3495	7.295	7.235	7.295	7.315	7.365	23,200	7.3495	-1.02%
2025-07-30	7.370	7.325	7.395	7.380	7.430	7,000	51,973	7.4247	7.370	7.325	7.395	7.380	7.430	7,000	7.4247	-1.47%
2025-07-29	7.480	7.410	7.480	7.285	7.480	4,200	31,063	7.3960	7.480	7.410	7.480	7.285	7.480	4,200	7.3960	2.05%
2025-07-28	7.330	7.330	7.370	7.300	7.360	13,000	95,527	7.3482	7.330	7.330	7.370	7.300	7.360	13,000	7.3482	0.00%
2025-07-25	7.330	7.330	7.380	7.175	7.330	5,300	38,317	7.2296	7.330	7.330	7.380	7.175	7.330	5,300	7.2296	2.02%
2025-07-24	7.185	7.185	7.200	7.100	7.190	39,400	280,309	7.1144	7.185	7.185	7.200	7.100	7.190	39,400	7.1144	0.70%
2025-07-23	7.135	7.085	7.150	7.090	7.190	68,300	488,187	7.1477	7.135	7.085	7.150	7.090	7.190	68,300	7.1477	1.21%
2025-07-22	7.050	7.050	7.090	7.045	7.080	6,800	48,042	7.0650	7.050	7.050	7.090	7.045	7.080	6,800	7.0650	0.93%
2025-07-21	6.985	6.985	7.045	6.985	6.985	100	698	6.9800	6.985	6.985	7.045	6.985	6.985	100	6.9800	0.07%
2025-07-18	6.980	6.960	7.025	6.980	6.985	30,400	212,197	6.9802	6.980	6.960	7.025	6.980	6.985	30,400	6.9802	0.29%
2025-07-17	6.960	6.960	-	6.930	6.930	2,300	15,939	6.9300	6.960	6.960	-	6.930	6.930	2,300	6.9300	0.80%
2025-07-16	6.905	-	7.020	6.900	6.965	12,300	85,369	6.9406	6.905	-	7.020	6.900	6.965	12,300	6.9406	-0.07%
2025-07-15	6.910	6.905	6.970	6.910	6.910	600	4,146	6.9100	6.910	6.905	6.970	6.910	6.910	600	6.9100	0.00%
2025-07-14	6.910	-	7.100	6.900	6.920	17,600	121,629	6.9107	6.910	-	7.100	6.900	6.920	17,600	6.9107	-0.14%
2025-07-11	6.920	6.900	7.100	6.845	6.920	3,500	24,133	6.8951	6.920	6.900	7.100	6.845	6.920	3,500	6.8951	1.69%
2025-07-10	6.805	6.805	6.855	6.805	6.805	300	2,041	6.8033	6.805	6.805	6.855	6.805	6.805	300	6.8033	-0.95%
2025-07-09	6.870	6.835	6.870	-	-	0	0	-	6.870	6.835	6.870	-	-	0	-	-0.43%
2025-07-08	6.900	6.880	6.915	6.820	6.900	32,000	220,371	6.8866	6.900	6.880	6.915	6.820	6.900	32,000	6.8866	1.62%
2025-07-07	6.790	-	7.000	6.790	6.850	3,700	25,291	6.8354	6.790	-	7.000	6.790	6.850	3,700	6.8354	-1.67%
2025-07-04	6.905	6.840	6.905	6.860	6.920	700	4,826	6.8943	6.905	6.840	6.905	6.860	6.920	700	6.8943	0.66%
2025-07-03	6.860	6.855	6.920	6.850	6.860	11,000	75,402	6.8547	6.860	6.855	6.920	6.850	6.860	11,000	6.8547	0.00%
2025-07-02	6.860	6.800	6.865	6.845	6.860	179,500	1,230,073	6.8528	6.860	6.800	6.865	6.845	6.860	179,500	6.8528	-1.72%
2025-06-30	6.980	6.970	6.980	6.945	6.980	18,300	127,330	6.9579	6.980	6.970	6.980	6.945	6.980	18,300	6.9579	1.38%
2025-06-27	6.885	6.855	6.885	6.885	6.885	14,600	100,521	6.8850	6.885	6.855	6.885	6.885	6.885	14,600	6.8850	0.00%
2025-06-26	6.885	6.660	-	6.880	6.935	12,300	84,900	6.9024	6.885	6.660	-	6.880	6.935	12,300	6.9024	-0.72%
2025-06-25	6.935	6.935	6.950	6.830	6.925	31,900	218,054	6.8355	6.935	6.935	6.950	6.830	6.925	31,900	6.8355	2.21%
2025-06-24	6.785	6.780	6.845	6.670	6.785	45,600	309,026	6.7769	6.785	6.780	6.845	6.670	6.785	45,600	6.7769	1.72%
2025-06-23	6.670	-	7.000	6.670	6.670	4,000	26,680	6.6700	6.670	-	7.000	6.670	6.670	4,000	6.6700	0.00%
2025-06-20	6.670	6.640	6.675	6.670	6.675	1,600	10,675	6.6719	6.670	6.640	6.675	6.670	6.675	1,600	6.6719	-0.15%
2025-06-19	6.680	-	6.960	6.670	6.740	21,000	141,054	6.7169	6.680	-	6.960	6.670	6.740	21,000	6.7169	-0.52%
2025-06-18	6.715	6.675	6.960	6.675	6.715	1,400	9,377	6.6979	6.715	6.675	6.960	6.675	6.715	1,400	6.6979	0.22%
2025-06-17	6.700	-	6.800	6.700	6.720	6,400	42,898	6.7028	6.700	-	6.800	6.700	6.720	6,400	6.7028	-0.74%
2025-06-16	6.750	6.725	6.960	6.730	6.760	8,700	58,654	6.7418	6.750	6.725	6.960	6.730	6.760	8,700	6.7418	-0.30%
2025-06-13	6.770	6.760	6.795	6.740	6.775	18,700	126,050	6.7406	6.770	6.760	6.795	6.740	6.775	18,700	6.7406	-0.81%
2025-06-12	6.825	-	6.840	6.800	6.830	30,500	207,976	6.8189	6.825	-	6.840	6.800	6.830	30,500	6.8189	-0.22%
2025-06-11	6.840	6.840	7.000	6.835	6.890	23,200	159,255	6.8644	6.840	6.840	7.000	6.835	6.890	23,200	6.8644	0.29%
2025-06-10	6.820	6.820	6.850	6.805	6.805	1,500	10,207	6.8047	6.820	6.820	6.850	6.805	6.805	1,500	6.8047	-2.01%
2025-06-09	6.960	6.490	6.960	6.865	6.975	500	3,465	6.9300	6.960	6.490	6.960	6.865	6.975	500	6.9300	0.87%
2025-06-06	6.900	6.895	6.930	6.895	6.905	122,100	841,906	6.8952	6.900	6.895	6.930	6.895	6.905	122,100	6.8952	-0.43%
2025-06-05	6.930	6.930	6.950	6.890	6.890	4,200	28,938	6.8900	6.930	6.930	6.950	6.890	6.890	4,200	6.8900	1.17%
2025-06-04	6.850	6.490	7.000	6.795	6.850	29,800	202,871	6.8078	6.850	6.490	7.000	6.795	6.850	29,800	6.8078	0.15%
2025-06-03	6.840	6.490	6.845	6.800	6.845	8,300	56,795	6.8428	6.840	6.490	6.845	6.800	6.845	8,300	6.8428	1.86%
2025-06-02	6.715	6.700	7.800	6.680	6.715	13,700	91,541	6.6818	6.715	6.700	7.800	6.680	6.715	13,700	6.6818	-1.25%
2025-05-30	6.800	6.760	6.800	6.800	6.800	28,600	194,480	6.8000	6.800	6.760	6.800	6.800	6.800	28,600	6.8000	-0.44%
2025-05-29	6.830	6.830	-	6.810	6.830	11,300	77,131	6.8258	6.830	6.830	-	6.810	6.830	11,300	6.8258	1.34%
2025-05-28	6.740	6.740	6.780	6.735	6.780	4,200	28,346	6.7490	6.740	6.740	6.780	6.735	6.780	4,200	6.7490	-0.66%
2025-05-27	6.785	6.780	6.820	6.785	6.870	60,000	412,157	6.8693	6.785	6.780	6.820	6.785	6.870	60,000	6.8693	-0.59%
2025-05-26	6.825	6.795	7.800	6.750	6.840	103,400	705,716	6.8251	6.825	6.795	7.800	6.750	6.840	103,400	6.8251	-0.15%
2025-05-23	6.835	6.770	6.835	6.860	6.900	75,400	518,131	6.8718	6.835	6.770	6.835	6.860	6.900	75,400	6.8718	-0.29%
2025-05-22	6.855	6.800	6.900	6.850	6.855	3,300	22,621	6.8548	6.855	6.800	6.900	6.850	6.855	3,300	6.8548	-0.72%
2025-05-21	6.905	6.905	6.920	6.905	6.905	6,800	46,954	6.9050	6.905	6.905	6.920	6.905	6.905	6,800	6.9050	0.07%
2025-05-20	6.900	6.900	7.800	6.880	6.890	5,000	34,425	6.8850	6.900	6.900	7.800	6.880	6.890	5,000	6.8850	0.15%
2025-05-19	6.890	6.800	7.500	-	-	0	0	-	6.890	6.800	7.500	-	-	0	-	0.00%
2025-05-16	6.890	6.800	7.000	6.885	6.890	25,600	176,309	6.8871	6.890	6.800	7.000	6.885	6.890	25,600	6.8871	-0.72%
2025-05-15	6.940	6.940	6.950	6.940	6.975	1,100	7,642	6.9473	6.940	6.940	6.950	6.940	6.975	1,100	6.9473	-1.00%
2025-05-14	7.010	6.800	7.800	6.980	7.015	4,000	27,989	6.9973	7.010	6.800	7.800	6.980	7.015	4,000	6.9973	0.43%
2025-05-13	6.980	6.800	7.800	6.980	7.085	4,700	33,126	7.0481	6.980	6.800	7.800	6.980	7.085	4,700	7.0481	-1.48%
2025-05-12	7.085	7.110	7.800	6.930	7.085	76,700	539,467	7.0335	7.085	7.110	7.800	6.930	7.085	76,700	7.0335	2.31%
2025-05-09	6.925	6.850	6.930	-	-	0	0	-	6.925	6.850	6.930	-	-	0	-	-1.91%
2025-05-08	7.060	6.090	7.060	7.020	7.060	2,700	18,983	7.0307	7.060	6.090	7.060	7.020	7.060	2,700	7.0307	0.36%
2025-05-07	7.035	-	7.105	7.035	7.105	300	2,124	7.0800	7.035	-	7.105	7.035	7.105	300	7.0800	0.29%
2025-05-06	7.015	6.120	7.090	6.965	7.015	31,800	223,056	7.0143	7.015	6.120	7.090	6.965	7.015	31,800	7.0143	0.29%
2025-05-02	6.995	6.120	7.800	6.910	6.935	122,500	847,121	6.9153	6.995	6.120	7.800	6.910	6.935	122,500	6.9153	1.30%
2025-04-30	6.905	6.810	6.905	6.850	6.905	7,300	50,310	6.8918	6.905	6.810	6.905	6.850	6.905	7,300	6.8918	0.95%
2025-04-29	6.840	6.820	6.850	6.810	6.840	3,900	26,576	6.8144	6.840	6.820	6.850	6.810	6.840	3,900	6.8144	0.37%
2025-04-28	6.815	6.120	6.815	-	-	0	0	-	6.815	6.120	6.815	-	-	0	-	0.00%
2025-04-25	6.815	6.815	7.145	6.810	6.815	300	2,043	6.8100	6.815	6.815	7.145	6.810	6.815	300	6.8100	-0.51%
2025-04-24	6.850	6.800	7.145	6.850	6.860	2,500	17,145	6.8580	6.850	6.800	7.145	6.850	6.860	2,500	6.8580	-0.44%
2025-04-23	6.880	6.860	6.915	6.880	7.000	11,400	78,685	6.9022	6.880	6.860	6.915	6.880	7.000	11,400	6.9022	-0.15%
2025-04-22	6.890	6.120	6.895	6.895	6.925	36,100	249,457	6.9102	6.890	6.120	6.895	6.895	6.925	36,100	6.9102	0.07%
2025-04-17	6.885	6.885	7.145	6.885	6.885	500	3,442	6.8840	6.885	6.885	7.145	6.885	6.885	500	6.8840	1.47%
2025-04-16	6.785	6.720	7.145	6.755	6.780	12,700	86,018	6.7731	6.785	6.720	7.145	6.755	6.780	12,700	6.7731	-0.15%
2025-04-15	6.795	6.770	6.835	6.770	6.780	15,200	102,929	6.7716	6.795	6.770	6.835	6.770	6.780	15,200	6.7716	-0.88%
2025-04-14	6.855	6.855	6.875	6.855	6.855	1,700	11,653	6.8547	6.855	6.855	6.875	6.855	6.855	1,700	6.8547	0.00%
2025-04-11	6.855	5.800	6.875	6.855	6.900	13,800	94,817	6.8708	6.855	5.800	6.875	6.855	6.900	13,800	6.8708	3.55%
2025-04-10	6.620	6.615	7.145	6.610	6.765	118,600	790,478	6.6651	6.620	6.615	7.145	6.610	6.765	118,600	6.6651	0.15%
2025-04-09	6.610	6.610	-	6.165	6.660	168,100	1,100,377	6.5460	6.610	6.610	-	6.165	6.660	168,100	6.5460	4.92%
2025-04-08	6.300	6.000	6.530	6.220	6.315	30,700	192,732	6.2779	6.300	6.000	6.530	6.220	6.315	30,700	6.2779	5.00%
2025-04-07	6.000	5.990	6.180	5.990	6.600	241,100	1,546,364	6.4138	6.000	5.990	6.180	5.990	6.600	241,100	6.4138	-13.61%
2025-04-03	6.945	6.915	6.945	6.920	6.965	13,100	91,168	6.9594	6.945	6.915	6.945	6.920	6.965	13,100	6.9594	-0.93%
2025-04-02	7.010	6.970	7.680	6.955	7.010	37,900	265,091	6.9945	7.010	6.970	7.680	6.955	7.010	37,900	6.9945	0.14%
2025-04-01	7.000	6.970	7.680	7.000	7.050	38,600	271,460	7.0326	7.000	6.970	7.680	7.000	7.050	38,600	7.0326	0.00%
2025-03-31	7.000	-	7.000	6.960	7.000	18,600	129,840	6.9806	7.000	-	7.000	6.960	7.000	18,600	6.9806	-0.36%
2025-03-28	7.025	7.000	7.120	7.025	7.070	20,400	143,552	7.0369	7.025	7.000	7.120	7.025	7.070	20,400	7.0369	-1.68%
2025-03-27	7.145	6.880	7.150	6.980	7.170	47,500	335,387	7.0608	7.145	6.880	7.150	6.980	7.170	47,500	7.0608	2.36%
2025-03-26	6.980	6.920	7.100	6.980	7.015	96,500	676,485	7.0102	6.980	6.920	7.100	6.980	7.015	96,500	7.0102	-0.99%
2025-03-25	7.050	7.050	7.075	7.050	7.110	18,800	133,080	7.0787	7.050	7.050	7.075	7.050	7.110	18,800	7.0787	-1.47%
2025-03-24	7.155	7.045	7.680	7.125	7.155	5,300	37,826	7.1370	7.155	7.045	7.680	7.125	7.155	5,300	7.1370	-0.21%
2025-03-21	7.170	7.140	7.170	7.100	7.190	15,400	110,298	7.1622	7.170	7.140	7.170	7.100	7.190	15,400	7.1622	-1.38%
2025-03-20	7.270	7.270	7.345	7.270	7.370	57,400	420,765	7.3304	7.270	7.270	7.345	7.270	7.370	57,400	7.3304	-1.89%
2025-03-19	7.410	7.375	7.410	7.410	7.460	29,800	221,403	7.4296	7.410	7.375	7.410	7.410	7.460	29,800	7.4296	-0.94%
2025-03-18	7.480	7.045	7.480	7.480	7.550	176,700	1,327,422	7.5123	7.480	7.045	7.480	7.480	7.550	176,700	7.5123	0.00%
2025-03-17	7.480	7.410	7.480	7.480	7.480	100	748	7.4800	7.480	7.410	7.480	7.480	7.480	100	7.4800	-0.27%
2025-03-14	7.500	7.500	7.530	7.330	7.505	79,600	594,635	7.4703	7.500	7.500	7.530	7.330	7.505	79,600	7.4703	2.32%
2025-03-13	7.330	7.260	7.520	7.330	7.500	9,100	67,398	7.4064	7.330	7.260	7.520	7.330	7.500	9,100	7.4064	-2.72%
2025-03-12	7.535	7.045	7.880	7.535	7.645	16,400	124,882	7.6148	7.535	7.045	7.880	7.535	7.645	16,400	7.6148	-0.20%
2025-03-11	7.550	7.520	7.880	7.455	7.580	107,800	812,901	7.5408	7.550	7.520	7.880	7.455	7.580	107,800	7.5408	-0.98%
2025-03-10	7.625	7.470	7.880	7.470	7.635	448,900	3,374,331	7.5169	7.625	7.470	7.880	7.470	7.635	448,900	7.5169	0.53%
2025-03-07	7.585	7.500	7.660	7.560	7.730	58,400	446,798	7.6507	7.585	7.500	7.660	7.560	7.730	58,400	7.6507	-1.88%
2025-03-06	7.730	7.720	7.730	7.630	7.750	84,600	652,667	7.7147	7.730	7.720	7.730	7.630	7.750	84,600	7.7147	4.32%
2025-03-05	7.410	7.410	7.980	7.355	7.465	126,500	937,638	7.4122	7.410	7.410	7.980	7.355	7.465	126,500	7.4122	0.47%
2025-03-04	7.375	7.375	7.980	7.260	7.470	212,900	1,571,303	7.3805	7.375	7.375	7.980	7.260	7.470	212,900	7.3805	1.58%
2025-03-03	7.260	7.045	7.260	7.200	7.410	45,900	337,917	7.3620	7.260	7.045	7.260	7.200	7.410	45,900	7.3620	-1.29%
2025-02-28	7.355	6.940	7.450	7.355	7.550	119,900	890,924	7.4306	7.355	6.940	7.450	7.355	7.550	119,900	7.4306	-4.79%
2025-02-27	7.725	7.615	7.725	7.600	7.815	84,000	641,115	7.6323	7.725	7.615	7.725	7.600	7.815	84,000	7.6323	0.00%
2025-02-26	7.725	7.725	7.750	7.540	7.735	504,800	3,860,431	7.6474	7.725	7.725	7.750	7.540	7.735	504,800	7.6474	1.85%
2025-02-25	7.585	7.470	7.600	7.425	7.645	292,300	2,207,172	7.5511	7.585	7.470	7.600	7.425	7.645	292,300	7.5511	0.73%
2025-02-24	7.530	7.450	7.605	7.425	7.620	102,400	772,164	7.5407	7.530	7.450	7.605	7.425	7.620	102,400	7.5407	0.07%
2025-02-21	7.525	7.400	7.525	7.100	7.550	293,000	2,165,512	7.3908	7.525	7.400	7.525	7.100	7.550	293,000	7.3908	5.99%
2025-02-20	7.100	6.840	7.100	7.020	7.125	110,300	780,418	7.0754	7.100	6.840	7.100	7.020	7.125	110,300	7.0754	1.07%
2025-02-19	7.025	7.000	7.100	6.920	7.070	64,600	453,246	7.0162	7.025	7.000	7.100	6.920	7.070	64,600	7.0162	1.52%
2025-02-18	6.920	6.920	7.070	6.895	7.080	82,300	574,411	6.9795	6.920	6.920	7.070	6.895	7.080	82,300	6.9795	-2.74%
2025-02-17	7.115	7.115	7.160	7.055	7.165	195,100	1,385,030	7.0991	7.115	7.115	7.160	7.055	7.165	195,100	7.0991	0.21%
2025-02-14	7.100	7.050	7.100	6.945	7.110	82,200	576,096	7.0085	7.100	7.050	7.100	6.945	7.110	82,200	7.0085	2.38%
2025-02-13	6.935	6.760	6.935	6.935	7.090	50,700	356,553	7.0326	6.935	6.760	6.935	6.935	7.090	50,700	7.0326	-2.87%
2025-02-12	7.140	6.980	7.130	6.975	7.140	55,600	391,834	7.0474	7.140	6.980	7.130	6.975	7.140	55,600	7.0474	1.71%
2025-02-11	7.020	6.980	7.025	6.965	7.080	61,600	432,464	7.0205	7.020	6.980	7.025	6.965	7.080	61,600	7.0205	-0.85%
2025-02-10	7.080	6.755	7.100	6.990	7.100	103,700	727,126	7.0118	7.080	6.755	7.100	6.990	7.100	103,700	7.0118	1.58%
2025-02-07	6.970	6.900	7.000	6.920	7.095	93,100	650,341	6.9854	6.970	6.900	7.000	6.920	7.095	93,100	6.9854	0.72%
2025-02-06	6.920	6.870	6.950	6.760	6.950	184,900	1,268,224	6.8590	6.920	6.870	6.950	6.760	6.950	184,900	6.8590	2.37%
2025-02-05	6.760	6.645	6.790	6.725	6.770	102,900	695,274	6.7568	6.760	6.645	6.790	6.725	6.770	102,900	6.7568	1.73%
2025-02-04	6.645	6.630	6.725	6.570	6.730	147,300	981,077	6.6604	6.645	6.630	6.725	6.570	6.730	147,300	6.6604	2.23%
2025-02-03	6.500	6.300	6.600	6.420	6.500	88,600	572,919	6.4664	6.500	6.300	6.600	6.420	6.500	88,600	6.4664	-0.46%
2025-01-28	6.530	6.515	6.600	6.530	6.600	4,500	29,434	6.5409	6.530	6.515	6.600	6.530	6.600	4,500	6.5409	-1.14%
2025-01-27	6.605	6.360	6.605	6.565	6.770	14,600	96,874	6.6352	6.605	6.360	6.605	6.565	6.770	14,600	6.6352	-1.56%
2025-01-24	6.710	6.050	6.750	6.710	6.750	26,200	176,225	6.7261	6.710	6.050	6.750	6.710	6.750	26,200	6.7261	1.51%
2025-01-23	6.610	6.360	6.835	6.610	6.840	16,700	111,198	6.6586	6.610	6.360	6.835	6.610	6.840	16,700	6.6586	-1.05%
2025-01-22	6.680	6.660	6.680	6.660	6.695	76,300	509,597	6.6789	6.680	6.660	6.680	6.660	6.695	76,300	6.6789	-0.22%
2025-01-21	6.695	6.300	6.695	6.600	6.750	600,700	3,973,327	6.6145	6.695	6.300	6.695	6.600	6.750	600,700	6.6145	1.52%
2025-01-20	6.595	6.580	6.840	6.590	6.660	12,500	82,538	6.6030	6.595	6.580	6.840	6.590	6.660	12,500	6.6030	0.46%
2025-01-17	6.565	6.560	6.840	6.470	6.565	4,700	30,494	6.4881	6.565	6.560	6.840	6.470	6.565	4,700	6.4881	0.31%
2025-01-16	6.545	6.545	6.795	6.545	6.715	165,700	1,095,385	6.6107	6.545	6.545	6.795	6.545	6.715	165,700	6.6107	-2.24%
2025-01-15	6.695	6.660	6.765	6.605	6.720	91,400	613,510	6.7124	6.695	6.660	6.765	6.605	6.720	91,400	6.7124	0.30%
2025-01-14	6.675	6.655	6.715	6.480	6.675	20,100	132,835	6.6087	6.675	6.655	6.715	6.480	6.675	20,100	6.6087	3.01%
2025-01-13	6.480	6.150	6.600	6.395	6.510	99,300	639,052	6.4356	6.480	6.150	6.600	6.395	6.510	99,300	6.4356	0.31%
2025-01-10	6.460	6.450	6.600	6.460	6.660	33,800	221,943	6.5664	6.460	6.450	6.600	6.460	6.660	33,800	6.5664	-1.22%
2025-01-09	6.540	6.480	6.630	6.520	6.635	116,400	768,167	6.5994	6.540	6.480	6.630	6.520	6.635	116,400	6.5994	-0.91%
2025-01-08	6.600	6.360	6.600	6.360	6.600	19,900	128,426	6.4536	6.600	6.360	6.600	6.360	6.600	19,900	6.4536	0.53%
2025-01-07	6.565	6.050	6.610	6.370	6.565	82,500	533,596	6.4678	6.565	6.050	6.610	6.370	6.565	82,500	6.4678	2.90%
2025-01-06	6.380	6.370	7.200	6.330	6.470	197,200	1,261,045	6.3948	6.380	6.370	7.200	6.330	6.470	197,200	6.3948	-1.01%
2025-01-03	6.445	6.415	6.650	6.445	6.545	45,300	294,421	6.4994	6.445	6.415	6.650	6.445	6.545	45,300	6.4994	-1.53%
2025-01-02	6.545	6.510	6.560	6.495	6.705	136,600	890,462	6.5188	6.545	6.510	6.560	6.495	6.705	136,600	6.5188	-4.10%
2024-12-31	6.825	6.820	7.160	6.825	6.885	9,000	61,844	6.8716	6.825	6.820	7.160	6.825	6.885	9,000	6.8716	-1.66%
2024-12-30	6.940	6.620	6.980	6.930	7.020	49,800	347,650	6.9809	6.940	6.620	6.980	6.930	7.020	49,800	6.9809	0.29%
2024-12-27	6.920	6.850	7.030	6.920	7.100	71,000	499,643	7.0372	6.920	6.850	7.030	6.920	7.100	71,000	7.0372	1.02%
2024-12-24	6.850	6.600	7.000	6.815	6.850	8,300	56,575	6.8163	6.850	6.600	7.000	6.815	6.850	8,300	6.8163	0.51%
2024-12-23	6.815	6.815	7.060	6.815	6.960	13,500	92,594	6.8588	6.815	6.815	7.060	6.815	6.960	13,500	6.8588	-0.66%
2024-12-20	6.860	6.765	6.910	6.740	6.955	195,700	1,349,879	6.8977	6.860	6.765	6.910	6.740	6.955	195,700	6.8977	1.78%
2024-12-19	6.740	6.740	6.790	6.590	6.790	47,900	321,017	6.7018	6.740	6.740	6.790	6.590	6.790	47,900	6.7018	0.07%
2024-12-18	6.735	6.690	6.735	6.625	6.735	63,600	426,292	6.7027	6.735	6.690	6.735	6.625	6.735	63,600	6.7027	1.81%
2024-12-17	6.615	6.615	6.645	6.615	6.660	23,700	157,113	6.6292	6.615	6.615	6.645	6.615	6.660	23,700	6.6292	-0.30%
2024-12-16	6.635	6.635	6.690	6.635	6.740	50,600	336,384	6.6479	6.635	6.635	6.690	6.635	6.740	50,600	6.6479	-1.85%
2024-12-13	6.760	6.700	6.760	6.770	6.800	73,600	499,567	6.7876	6.760	6.700	6.760	6.770	6.800	73,600	6.7876	-2.38%
2024-12-12	6.925	6.910	7.800	6.880	6.935	92,400	636,795	6.8917	6.925	6.910	7.800	6.880	6.935	92,400	6.8917	0.22%
2024-12-11	6.910	6.880	6.910	6.905	6.960	83,800	579,804	6.9189	6.910	6.880	6.910	6.905	6.960	83,800	6.9189	-0.36%
2024-12-10	6.935	6.935	7.030	6.930	7.800	293,200	2,079,935	7.0939	6.935	6.935	7.030	6.930	7.800	293,200	7.0939	-4.34%
2024-12-09	7.250	7.235	7.250	6.790	7.260	75,800	522,017	6.8868	7.250	7.235	7.250	6.790	7.260	75,800	6.8868	4.54%
2024-12-06	6.935	6.935	6.965	6.780	7.000	267,800	1,829,100	6.8301	6.935	6.935	6.965	6.780	7.000	267,800	6.8301	1.39%
2024-12-05	6.840	6.810	6.850	6.805	6.850	49,100	335,705	6.8372	6.840	6.810	6.850	6.805	6.850	49,100	6.8372	0.15%
2024-12-04	6.830	6.400	6.870	6.845	6.930	9,000	62,134	6.9038	6.830	6.400	6.870	6.845	6.930	9,000	6.9038	-0.58%
2024-12-03	6.870	6.505	6.870	6.830	6.905	64,200	439,300	6.8427	6.870	6.505	6.870	6.830	6.905	64,200	6.8427	-0.72%
2024-12-02	6.920	6.915	6.980	6.890	7.015	37,900	262,888	6.9364	6.920	6.915	6.980	6.890	7.015	37,900	6.9364	0.58%
2024-11-29	6.880	6.835	7.050	6.700	7.010	31,000	214,529	6.9203	6.880	6.835	7.050	6.700	7.010	31,000	6.9203	2.76%
2024-11-28	6.695	6.695	6.800	6.690	6.825	27,300	184,536	6.7596	6.695	6.695	6.800	6.690	6.825	27,300	6.7596	-0.81%
2024-11-27	6.750	6.685	6.785	6.450	6.770	65,400	432,627	6.6151	6.750	6.685	6.785	6.450	6.770	65,400	6.6151	4.33%
2024-11-26	6.470	6.470	6.530	6.470	6.610	6,900	44,904	6.5078	6.470	6.470	6.530	6.470	6.610	6,900	6.5078	-0.77%
2024-11-25	6.520	6.475	6.605	6.475	6.605	170,000	1,107,796	6.5164	6.520	6.475	6.605	6.475	6.605	170,000	6.5164	-1.29%
2024-11-22	6.605	6.605	6.655	6.580	6.940	275,000	1,860,131	6.7641	6.605	6.605	6.655	6.580	6.940	275,000	6.7641	-4.41%
2024-11-21	6.910	6.525	7.000	6.900	7.000	23,000	159,826	6.9490	6.910	6.525	7.000	6.900	7.000	23,000	6.9490	0.29%
2024-11-20	6.890	6.825	7.000	6.760	6.890	47,200	322,639	6.8356	6.890	6.825	7.000	6.760	6.890	47,200	6.8356	1.03%
2024-11-19	6.820	6.820	6.865	6.615	6.865	307,500	2,069,072	6.7287	6.820	6.820	6.865	6.615	6.865	307,500	6.7287	3.02%
2024-11-18	6.620	6.620	6.650	6.615	6.800	372,800	2,482,379	6.6587	6.620	6.620	6.650	6.615	6.800	372,800	6.6587	-1.63%
2024-11-15	6.730	6.730	6.790	6.725	7.000	174,400	1,198,726	6.8734	6.730	6.730	6.790	6.725	7.000	174,400	6.8734	-3.86%
2024-11-14	7.000	6.990	7.000	6.995	7.250	112,700	799,430	7.0934	7.000	6.990	7.000	6.995	7.250	112,700	7.0934	-3.45%
2024-11-13	7.250	7.250	7.300	7.125	7.260	218,400	1,569,347	7.1857	7.250	7.250	7.300	7.125	7.260	218,400	7.1857	1.40%
2024-11-12	7.150	7.150	7.200	7.125	7.385	449,900	3,252,240	7.2288	7.150	7.150	7.200	7.125	7.385	449,900	7.2288	-3.18%
2024-11-11	7.385	7.350	7.400	7.060	7.400	302,800	2,214,697	7.3141	7.385	7.350	7.400	7.060	7.400	302,800	7.3141	3.58%
2024-11-08	7.130	7.080	7.140	7.095	7.370	313,100	2,276,962	7.2723	7.130	7.080	7.140	7.095	7.370	313,100	7.2723	-0.90%
2024-11-07	7.195	7.195	7.230	6.500	7.230	688,900	4,850,944	7.0416	7.195	7.195	7.230	6.500	7.230	688,900	7.0416	3.38%
2024-11-06	6.960	6.920	6.960	6.870	7.035	191,500	1,328,151	6.9355	6.960	6.920	6.960	6.870	7.035	191,500	6.9355	-0.85%
2024-11-05	7.020	7.020	7.100	6.700	7.040	174,700	1,215,213	6.9560	7.020	7.020	7.100	6.700	7.040	174,700	6.9560	4.70%
2024-11-04	6.705	6.680	7.000	6.600	6.710	48,100	320,603	6.6653	6.705	6.680	7.000	6.600	6.710	48,100	6.6653	1.59%
2024-11-01	6.600	6.565	6.635	6.565	6.765	253,600	1,696,530	6.6898	6.600	6.565	6.635	6.565	6.765	253,600	6.6898	-2.22%
2024-10-31	6.750	6.530	6.795	6.630	6.810	202,400	1,358,736	6.7131	6.750	6.530	6.795	6.630	6.810	202,400	6.7131	1.05%
2024-10-30	6.680	6.665	7.000	6.615	6.775	118,200	788,146	6.6679	6.680	6.665	7.000	6.615	6.775	118,200	6.6679	-1.69%
2024-10-29	6.795	6.780	6.850	6.780	7.010	121,100	837,329	6.9144	6.795	6.780	6.850	6.780	7.010	121,100	6.9144	-1.38%
2024-10-28	6.890	6.870	6.880	6.825	6.925	66,100	453,398	6.8593	6.890	6.870	6.880	6.825	6.925	66,100	6.8593	-0.58%
2024-10-25	6.930	6.895	7.000	6.830	7.050	83,800	580,669	6.9292	6.930	6.895	7.000	6.830	7.050	83,800	6.9292	1.46%
2024-10-24	6.830	6.810	7.020	6.770	6.870	126,100	859,730	6.8178	6.830	6.810	7.020	6.770	6.870	126,100	6.8178	-0.51%
2024-10-23	6.865	6.860	6.995	6.790	7.005	189,200	1,298,229	6.8617	6.865	6.860	6.995	6.790	7.005	189,200	6.8617	-0.65%
2024-10-22	6.910	6.900	6.910	6.780	7.010	186,800	1,286,454	6.8868	6.910	6.900	6.910	6.780	7.010	186,800	6.8868	-1.29%
2024-10-21	7.000	6.980	7.100	6.860	7.460	514,200	3,659,690	7.1173	7.000	6.980	7.100	6.860	7.460	514,200	7.1173	1.30%
2024-10-18	6.910	6.900	6.920	6.055	7.165	862,000	5,748,729	6.6691	6.910	6.900	6.920	6.055	7.165	862,000	6.6691	14.12%
2024-10-17	6.055	6.055	6.145	6.055	6.260	290,200	1,794,102	6.1823	6.055	6.055	6.145	6.055	6.260	290,200	6.1823	-0.49%
2024-10-16	6.085	6.085	6.100	6.060	6.250	284,200	1,743,208	6.1337	6.085	6.085	6.100	6.060	6.250	284,200	6.1337	-2.48%
2024-10-15	6.240	6.240	6.285	6.220	6.550	316,300	2,023,476	6.3973	6.240	6.240	6.285	6.220	6.550	316,300	6.3973	-4.00%
2024-10-14	6.500	6.500	6.530	6.140	6.790	662,200	4,189,846	6.3272	6.500	6.500	6.530	6.140	6.790	662,200	6.3272	-4.27%
2024-10-10	6.790	6.790	6.800	6.665	8.000	1,272,800	8,841,704	6.9467	6.790	6.790	6.800	6.665	8.000	1,272,800	6.9467	-3.00%
2024-10-09	7.000	7.000	7.050	6.685	7.855	2,377,500	17,416,239	7.3254	7.000	7.000	7.050	6.685	7.855	2,377,500	7.3254	-10.83%
2024-10-08	7.850	7.860	8.010	7.800	18.01	5,304,800	53,332,364	10.054	7.850	7.860	8.010	7.800	18.01	5,304,800	10.054	-44.48%
2024-10-07	14.14	14.14	14.75	11.95	14.20	2,673,700	35,039,448	13.105	14.14	14.14	14.75	11.95	14.20	2,673,700	13.105	32.52%
2024-10-04	10.67	10.64	10.67	8.000	31.06	3,782,100	51,931,054	13.731	10.67	10.64	10.67	8.000	31.06	3,782,100	13.731	-34.01%
2024-10-03	16.17	16.14	16.17	15.00	37.00	325,398	6,858,479	21.077	16.17	16.14	16.17	15.00	37.00	325,398	21.077	24.38%
2024-10-02	13.00	13.10	13.20	6.450	13.00	594,500	5,408,582	9.0977	13.00	13.10	13.20	6.450	13.00	594,500	9.0977	106.19%
2024-09-30	6.305	6.305	-	5.680	6.300	140,900	846,908	6.0107	6.305	6.305	-	5.680	6.300	140,900	6.0107	18.07%
2024-09-27	5.340	5.340	-	5.105	5.340	48,000	250,680	5.2225	5.340	5.340	-	5.105	5.340	48,000	5.2225	7.53%
2024-09-26	4.966	-	-	4.966	4.966	24,000	119,184	4.9660	4.966	-	-	4.966	4.966	24,000	4.9660	2.14%
2024-09-25	4.862	-	-	4.862	4.870	3,300	16,047	4.8627	4.862	-	-	4.862	4.870	3,300	4.8627	6.16%
2024-09-24	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2024-09-23	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	-0.61%
2024-09-20	4.608	-	-	4.600	4.600	500	2,300	4.6000	4.608	-	-	4.600	4.600	500	4.6000	-0.95%
2024-09-19	4.652	-	-	-	-	0	0	-	4.652	-	-	-	-	0	-	0.00%
2024-09-17	4.652	4.652	-	-	-	0	0	-	4.652	4.652	-	-	-	0	-	0.00%
2024-09-16	4.652	-	-	-	-	0	0	-	4.652	-	-	-	-	0	-	0.00%
2024-09-13	4.652	-	-	-	-	0	0	-	4.652	-	-	-	-	0	-	-0.17%
2024-09-12	4.660	-	-	4.712	4.712	300	1,413	4.7100	4.660	-	-	4.712	4.712	300	4.7100	0.22%
2024-09-11	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2024-09-10	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2024-09-09	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	-2.68%
2024-09-05	4.778	4.756	4.780	-	-	0	0	-	4.778	4.756	4.780	-	-	0	-	0.00%
2024-09-04	4.778	4.758	4.782	-	-	0	0	-	4.778	4.758	4.782	-	-	0	-	0.00%
2024-09-03	4.778	-	-	-	-	0	0	-	4.778	-	-	-	-	0	-	0.00%
2024-09-02	4.778	-	-	-	-	0	0	-	4.778	-	-	-	-	0	-	-3.40%
2024-08-30	4.946	4.948	4.972	-	-	0	0	-	4.946	4.948	4.972	-	-	0	-	3.73%
2024-08-29	4.768	-	-	-	-	0	0	-	4.768	-	-	-	-	0	-	0.00%
2024-08-28	4.768	-	-	-	-	0	0	-	4.768	-	-	-	-	0	-	-1.93%
2024-08-27	4.862	-	-	-	-	0	0	-	4.862	-	-	-	-	0	-	0.00%
2024-08-26	4.862	-	-	4.854	4.904	48,000	234,192	4.8790	4.862	-	-	4.854	4.904	48,000	4.8790	-0.45%
2024-08-23	4.884	-	4.884	-	-	3,800	18,262	4.8058	4.884	-	4.884	-	-	3,800	4.8058	0.00%
2024-08-22	4.884	-	-	-	-	0	0	-	4.884	-	-	-	-	0	-	-0.81%
2024-08-21	4.924	-	-	-	-	0	0	-	4.924	-	-	-	-	0	-	-0.20%
2024-08-20	4.934	-	-	4.960	4.960	1,300	6,448	4.9600	4.934	-	-	4.960	4.960	1,300	4.9600	-1.32%
2024-08-19	5.000	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2024-08-16	5.000	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	-0.70%
2024-08-15	5.035	-	-	5.035	5.035	2,900	14,601	5.0348	5.035	-	-	5.035	5.035	2,900	5.0348	0.86%
2024-08-14	4.992	-	-	-	-	0	0	-	4.992	-	-	-	-	0	-	-0.56%
2024-08-13	5.020	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	0.40%
2024-08-12	5.000	-	-	4.994	4.994	24,000	119,856	4.9940	5.000	-	-	4.994	4.994	24,000	4.9940	-0.50%
2024-08-09	5.025	-	-	-	-	0	0	-	5.025	-	-	-	-	0	-	-0.10%
2024-08-08	5.030	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	0.00%
2024-08-07	5.030	5.005	5.030	-	-	0	0	-	5.030	5.005	5.030	-	-	0	-	-0.98%
2024-08-06	5.080	-	-	5.030	5.030	24,000	120,720	5.0300	5.080	-	-	5.030	5.030	24,000	5.0300	0.89%
2024-08-05	5.035	-	-	-	-	0	0	-	5.035	-	-	-	-	0	-	-2.33%
2024-08-02	5.155	-	-	-	-	0	0	-	5.155	-	-	-	-	0	-	-1.43%
2024-08-01	5.230	-	-	5.245	5.245	100	524	5.2400	5.230	-	-	5.245	5.245	100	5.2400	-0.29%
2024-07-31	5.245	-	-	-	-	0	0	-	5.245	-	-	-	-	0	-	5.83%
2024-07-30	4.956	-	-	-	-	0	0	-	4.956	-	-	-	-	0	-	0.00%
2024-07-29	4.956	-	-	-	-	0	0	-	4.956	-	-	-	-	0	-	-0.72%
2024-07-26	4.992	-	-	-	-	0	0	-	4.992	-	-	-	-	0	-	0.04%
2024-07-25	4.990	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2024-07-24	4.990	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	-1.48%
2024-07-23	5.065	-	-	-	-	0	0	-	5.065	-	-	-	-	0	-	-2.60%
2024-07-22	5.200	-	-	5.200	5.200	30,000	156,000	5.2000	5.200	-	-	5.200	5.200	30,000	5.2000	0.29%
2024-07-19	5.185	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	1.57%
2024-07-18	5.105	-	-	-	-	0	0	-	5.105	-	-	-	-	0	-	0.10%
2024-07-17	5.100	-	-	5.100	5.100	2,000	10,200	5.1000	5.100	-	-	5.100	5.100	2,000	5.1000	0.29%
2024-07-16	5.085	-	-	5.025	5.025	200	1,005	5.0250	5.085	-	-	5.025	5.025	200	5.0250	1.50%
2024-07-15	5.010	-	-	-	-	0	0	-	5.010	-	-	-	-	0	-	0.00%
2024-07-12	5.010	5.010	5.100	-	-	0	0	-	5.010	5.010	5.100	-	-	0	-	0.10%
2024-07-11	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	0.54%
2024-07-10	4.978	-	5.040	-	-	0	0	-	4.978	-	5.040	-	-	0	-	0.00%
2024-07-09	4.978	4.978	5.035	-	-	0	0	-	4.978	4.978	5.035	-	-	0	-	1.43%
2024-07-08	4.908	-	-	4.920	4.920	30,000	147,600	4.9200	4.908	-	-	4.920	4.920	30,000	4.9200	-0.20%
2024-07-05	4.918	-	-	-	-	0	0	-	4.918	-	-	-	-	0	-	0.65%
2024-07-04	4.886	-	-	-	-	0	0	-	4.886	-	-	-	-	0	-	-0.89%
2024-07-03	4.930	-	-	-	-	0	0	-	4.930	-	-	-	-	0	-	0.00%
2024-07-02	4.930	-	-	4.930	4.944	20,000	98,740	4.9370	4.930	-	-	4.930	4.944	20,000	4.9370	-2.76%
2024-06-28	5.070	-	-	5.080	5.080	100	508	5.0800	5.070	-	-	5.080	5.080	100	5.0800	-0.69%
2024-06-27	5.105	-	-	5.115	5.115	1,600	8,184	5.1150	5.105	-	-	5.115	5.115	1,600	5.1150	-0.68%
2024-06-26	5.140	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	0.00%
2024-06-25	5.140	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	-2.74%
2024-06-24	5.285	-	5.285	-	-	0	0	-	5.285	-	5.285	-	-	0	-	-1.31%
2024-06-21	5.355	5.290	-	-	-	0	0	-	5.355	5.290	-	-	-	0	-	0.00%
2024-06-20	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2024-06-19	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2024-06-18	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2024-06-17	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2024-06-14	5.355	-	5.500	-	-	0	0	-	5.355	-	5.500	-	-	0	-	0.00%
2024-06-13	5.355	-	5.500	-	-	0	0	-	5.355	-	5.500	-	-	0	-	0.28%
2024-06-12	5.340	-	5.500	-	-	0	0	-	5.340	-	5.500	-	-	0	-	0.00%
2024-06-11	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.28%
2024-06-07	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	-0.19%
2024-06-06	5.335	-	5.400	-	-	0	0	-	5.335	-	5.400	-	-	0	-	0.00%
2024-06-05	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2024-06-04	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.28%
2024-06-03	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.85%
2024-05-31	5.275	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2024-05-30	5.275	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.09%
2024-05-29	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2024-05-28	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2024-05-27	5.270	-	5.500	-	-	0	0	-	5.270	-	5.500	-	-	0	-	0.00%
2024-05-24	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-1.86%
2024-05-23	5.370	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	-0.83%
2024-05-22	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	0.00%
2024-05-21	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	-0.46%
2024-05-20	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2024-05-17	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2024-05-16	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	-1.45%
2024-05-14	5.520	5.100	-	-	-	0	0	-	5.520	5.100	-	-	-	0	-	-0.54%
2024-05-13	5.550	5.100	-	-	-	0	0	-	5.550	5.100	-	-	-	0	-	-0.63%
2024-05-10	5.585	5.100	-	-	-	0	0	-	5.585	5.100	-	-	-	0	-	0.00%
2024-05-09	5.585	5.100	-	-	-	0	0	-	5.585	5.100	-	-	-	0	-	0.54%
2024-05-08	5.555	5.100	-	-	-	0	0	-	5.555	5.100	-	-	-	0	-	-0.98%
2024-05-07	5.610	5.100	-	-	-	0	0	-	5.610	5.100	-	-	-	0	-	-0.09%
2024-05-06	5.615	5.100	-	-	-	0	0	-	5.615	5.100	-	-	-	0	-	0.00%
2024-05-03	5.615	5.615	5.705	-	-	0	0	-	5.615	5.615	5.705	-	-	0	-	0.90%
2024-05-02	5.565	5.100	-	-	-	0	0	-	5.565	5.100	-	-	-	0	-	0.00%
2024-04-30	5.565	5.100	-	-	-	0	0	-	5.565	5.100	-	-	-	0	-	0.00%
2024-04-29	5.565	5.540	-	-	-	0	0	-	5.565	5.540	-	-	-	0	-	2.87%
2024-04-26	5.410	5.100	-	-	-	0	0	-	5.410	5.100	-	-	-	0	-	1.03%
2024-04-25	5.355	5.100	-	-	-	0	0	-	5.355	5.100	-	-	-	0	-	0.00%
2024-04-24	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2024-04-23	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	-0.46%
2024-04-22	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2024-04-19	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	-1.01%
2024-04-18	5.435	-	-	-	-	0	0	-	5.435	-	-	-	-	0	-	0.00%
2024-04-17	5.435	-	-	-	-	0	0	-	5.435	-	-	-	-	0	-	0.93%
2024-04-16	5.385	-	-	-	-	0	0	-	5.385	-	-	-	-	0	-	-1.01%
2024-04-15	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2024-04-12	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2024-04-11	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2024-04-10	5.440	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	-0.82%
2024-04-09	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	0.00%
2024-04-08	5.485	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	-1.53%
2024-04-05	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2024-04-03	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2024-04-02	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.27%
2024-03-28	5.555	-	-	-	-	0	0	-	5.555	-	-	-	-	0	-	0.00%
2024-03-27	5.555	-	-	-	-	0	0	-	5.555	-	-	-	-	0	-	-2.29%
2024-03-26	5.685	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	-1.30%
2024-03-25	5.760	-	-	-	-	0	0	-	5.760	-	-	-	-	0	-	-1.20%
2024-03-22	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	-2.02%
2024-03-21	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	-0.67%
2024-03-20	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	0.00%
2024-03-19	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	-0.25%
2024-03-18	6.005	-	-	-	-	0	0	-	6.005	-	-	-	-	0	-	1.01%
2024-03-15	5.945	-	-	5.945	5.945	300	1,783	5.9433	5.945	-	-	5.945	5.945	300	5.9433	-0.25%
2024-03-14	5.960	-	-	-	-	0	0	-	5.960	-	-	-	-	0	-	-0.58%
2024-03-13	5.995	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	0.00%
2024-03-12	5.995	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	0.00%
2024-03-11	5.995	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	1.61%
2024-03-08	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2024-03-07	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	-1.67%
2024-03-06	6.000	-	-	5.905	6.000	15,600	92,175	5.9087	6.000	-	-	5.905	6.000	15,600	5.9087	0.25%
2024-03-05	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	0.00%
2024-03-04	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	0.42%
2024-03-01	5.960	-	-	-	-	0	0	-	5.960	-	-	-	-	0	-	0.76%
2024-02-29	5.915	-	-	-	-	0	0	-	5.915	-	-	-	-	0	-	2.78%
2024-02-28	5.755	-	-	-	-	0	0	-	5.755	-	-	-	-	0	-	-1.79%
2024-02-27	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	3.35%
2024-02-26	5.670	-	-	-	-	0	0	-	5.670	-	-	-	-	0	-	0.18%
2024-02-23	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	0.00%
2024-02-22	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	0.00%
2024-02-21	5.660	5.580	5.665	-	-	0	0	-	5.660	5.580	5.665	-	-	0	-	0.00%
2024-02-20	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	-0.35%
2024-02-19	5.680	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
2024-02-16	5.680	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	1.79%
2024-02-15	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.18%
2024-02-14	5.570	-	-	5.515	5.515	100	551	5.5100	5.570	-	-	5.515	5.515	100	5.5100	0.63%
2024-02-09	5.535	-	-	5.525	5.525	100	552	5.5200	5.535	-	-	5.525	5.525	100	5.5200	-0.90%
2024-02-08	5.585	-	-	-	-	0	0	-	5.585	-	-	-	-	0	-	1.09%
2024-02-07	5.525	-	-	-	-	0	0	-	5.525	-	-	-	-	0	-	2.50%
2024-02-06	5.390	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	6.00%
2024-02-05	5.085	-	-	4.958	4.958	5,400	26,773	4.9580	5.085	-	-	4.958	4.958	5,400	4.9580	-1.55%
2024-02-02	5.165	-	-	-	-	0	0	-	5.165	-	-	-	-	0	-	-1.81%
2024-02-01	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2024-01-31	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-1.31%
2024-01-30	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-3.79%
2024-01-29	5.540	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	-1.95%
2024-01-26	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	-1.22%
2024-01-25	5.720	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	0.79%
2024-01-24	5.675	-	-	-	-	0	0	-	5.675	-	-	-	-	0	-	1.07%
2024-01-23	5.615	5.600	-	-	-	0	0	-	5.615	5.600	-	-	-	0	-	0.90%
2024-01-22	5.565	-	-	5.525	5.565	20,100	111,812	5.5628	5.565	-	-	5.525	5.565	20,100	5.5628	-3.47%
2024-01-19	5.765	-	-	5.765	5.770	18,000	103,815	5.7675	5.765	-	-	5.765	5.770	18,000	5.7675	-0.09%
2024-01-18	5.770	-	-	5.770	5.770	9,000	51,930	5.7700	5.770	-	-	5.770	5.770	9,000	5.7700	-0.17%
2024-01-17	5.780	-	-	-	-	0	0	-	5.780	-	-	-	-	0	-	-2.36%
2024-01-16	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.00%
2024-01-15	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	-0.75%
2024-01-12	5.965	-	-	-	-	0	0	-	5.965	-	-	-	-	0	-	0.00%
2024-01-11	5.965	-	-	-	-	0	0	-	5.965	-	-	-	-	0	-	0.00%
2024-01-10	5.965	-	-	-	-	0	0	-	5.965	-	-	-	-	0	-	-0.42%
2024-01-09	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	0.00%
2024-01-08	5.990	-	7.000	-	-	0	0	-	5.990	-	7.000	-	-	0	-	-3.07%
2024-01-05	6.180	-	7.000	-	-	0	0	-	6.180	-	7.000	-	-	0	-	-1.75%
2024-01-04	6.290	-	7.000	-	-	0	0	-	6.290	-	7.000	-	-	0	-	-0.71%
2024-01-03	6.335	-	7.000	-	-	0	0	-	6.335	-	7.000	-	-	0	-	-1.09%
2024-01-02	6.405	-	7.000	-	-	0	0	-	6.405	-	7.000	-	-	0	-	0.00%
2023-12-29	6.405	-	7.000	-	-	0	0	-	6.405	-	7.000	-	-	0	-	0.63%
2023-12-28	6.365	-	7.000	-	-	0	0	-	6.365	-	7.000	-	-	0	-	3.41%
2023-12-27	6.155	-	7.000	-	-	0	0	-	6.155	-	7.000	-	-	0	-	0.00%
2023-12-22	6.155	-	7.000	-	-	0	0	-	6.155	-	7.000	-	-	0	-	0.00%
2023-12-21	6.155	-	7.000	-	-	0	0	-	6.155	-	7.000	-	-	0	-	1.07%
2023-12-20	6.090	-	7.000	-	-	0	0	-	6.090	-	7.000	-	-	0	-	0.00%
2023-12-19	6.090	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	0.16%
2023-12-18	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2023-12-15	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2023-12-14	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2023-12-13	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2023-12-12	6.080	-	-	6.080	6.080	4,000	24,320	6.0800	6.080	-	-	6.080	6.080	4,000	6.0800	0.00%
2023-12-11	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	1.50%
2023-12-08	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	2.57%
2023-12-07	5.840	-	-	5.825	5.825	8,400	48,909	5.8225	5.840	-	-	5.825	5.825	8,400	5.8225	0.34%
2023-12-06	5.820	-	-	5.820	5.825	30,200	175,839	5.8225	5.820	-	-	5.820	5.825	30,200	5.8225	-0.43%
2023-12-05	5.845	-	-	5.845	5.845	10,000	58,450	5.8450	5.845	-	-	5.845	5.845	10,000	5.8450	-1.76%
2023-12-04	5.950	-	5.980	5.950	6.000	21,500	128,725	5.9872	5.950	-	5.980	5.950	6.000	21,500	5.9872	-1.33%
2023-12-01	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2023-11-30	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2023-11-29	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	-0.50%
2023-11-28	6.060	-	-	6.060	6.060	400	2,424	6.0600	6.060	-	-	6.060	6.060	400	6.0600	1.68%
2023-11-27	5.960	-	-	5.960	5.960	100	596	5.9600	5.960	-	-	5.960	5.960	100	5.9600	-1.24%
2023-11-24	6.035	-	7.000	-	-	0	0	-	6.035	-	7.000	-	-	0	-	-0.98%
2023-11-23	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	0.08%
2023-11-22	6.090	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	-0.57%
2023-11-21	6.125	-	-	-	-	0	0	-	6.125	-	-	-	-	0	-	0.00%
2023-11-20	6.125	-	-	-	-	0	0	-	6.125	-	-	-	-	0	-	0.25%
2023-11-17	6.110	-	-	-	-	200	1,222	6.1100	6.110	-	-	-	-	200	6.1100	0.00%
2023-11-16	6.110	-	-	-	-	0	0	-	6.110	-	-	-	-	0	-	-0.65%
2023-11-15	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.49%
2023-11-14	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.25%
2023-11-13	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	0.00%
2023-11-10	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	-0.16%
2023-11-09	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	0.00%
2023-11-08	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	0.82%
2023-11-07	6.065	-	-	-	-	0	0	-	6.065	-	-	-	-	0	-	0.00%
2023-11-06	6.065	-	-	-	-	0	0	-	6.065	-	-	-	-	0	-	2.28%
2023-11-03	5.930	-	6.000	-	-	0	0	-	5.930	-	6.000	-	-	0	-	0.59%
2023-11-02	5.895	-	5.940	-	-	0	0	-	5.895	-	5.940	-	-	0	-	-1.01%
2023-11-01	5.955	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.00%
2023-10-31	5.955	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.00%
2023-10-30	5.955	-	-	5.935	5.975	35,000	208,400	5.9543	5.955	-	-	5.935	5.975	35,000	5.9543	1.88%
2023-10-27	5.845	-	-	-	-	0	0	-	5.845	-	-	-	-	0	-	0.69%
2023-10-26	5.805	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	0.00%
2023-10-25	5.805	-	-	5.805	5.875	60,000	350,250	5.8375	5.805	-	-	5.805	5.875	60,000	5.8375	-1.02%
2023-10-24	5.865	-	-	5.815	5.865	20,000	116,800	5.8400	5.865	-	-	5.815	5.865	20,000	5.8400	-1.84%
2023-10-20	5.975	-	-	-	-	0	0	-	5.975	-	-	-	-	0	-	-0.33%
2023-10-19	5.995	-	-	5.995	5.995	900	5,395	5.9944	5.995	-	-	5.995	5.995	900	5.9944	-1.07%
2023-10-18	6.060	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	-0.33%
2023-10-17	6.080	-	-	6.080	6.080	10,000	60,800	6.0800	6.080	-	-	6.080	6.080	10,000	6.0800	-0.41%
2023-10-16	6.105	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	-1.69%
2023-10-13	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2023-10-12	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.16%
2023-10-11	6.200	-	-	6.200	6.200	10,000	62,000	6.2000	6.200	-	-	6.200	6.200	10,000	6.2000	0.16%
2023-10-10	6.190	-	-	6.250	6.250	10,000	62,500	6.2500	6.190	-	-	6.250	6.250	10,000	6.2500	0.32%
2023-10-09	6.170	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	0.65%
2023-10-06	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	0.00%
2023-10-05	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	0.00%
2023-10-04	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	-0.33%
2023-10-03	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2023-09-29	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2023-09-28	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.65%
2023-09-27	6.110	-	-	6.110	6.110	1,500	9,165	6.1100	6.110	-	-	6.110	6.110	1,500	6.1100	-0.49%
2023-09-26	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	0.00%
2023-09-25	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	-0.24%
2023-09-22	6.155	-	-	-	-	0	0	-	6.155	-	-	-	-	0	-	1.74%
2023-09-21	6.050	-	-	6.050	6.050	100	605	6.0500	6.050	-	-	6.050	6.050	100	6.0500	-0.74%
2023-09-20	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	0.00%
2023-09-19	6.095	-	-	6.095	6.160	4,800	29,274	6.0988	6.095	-	-	6.095	6.160	4,800	6.0988	-1.93%
2023-09-18	6.215	-	-	6.220	6.220	16,100	100,142	6.2200	6.215	-	-	6.220	6.220	16,100	6.2200	-0.32%
2023-09-15	6.235	-	-	-	-	0	0	-	6.235	-	-	-	-	0	-	0.00%
2023-09-14	6.235	-	-	6.235	6.235	32,000	199,520	6.2350	6.235	-	-	6.235	6.235	32,000	6.2350	-0.95%
2023-09-13	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	-1.18%
2023-09-12	6.370	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	-0.23%
2023-09-11	6.385	-	-	-	-	0	0	-	6.385	-	-	-	-	0	-	0.00%
2023-09-07	6.385	-	-	-	-	0	0	-	6.385	-	-	-	-	0	-	-3.11%
2023-09-06	6.590	-	-	-	-	0	0	-	6.590	-	-	-	-	0	-	0.00%
2023-09-05	6.590	-	-	-	-	0	0	-	6.590	-	-	-	-	0	-	-1.42%
2023-09-04	6.685	-	-	-	-	0	0	-	6.685	-	-	-	-	0	-	0.83%
2023-08-31	6.630	-	-	-	-	0	0	-	6.630	-	-	-	-	0	-	0.15%
2023-08-30	6.620	6.620	-	-	-	0	0	-	6.620	6.620	-	-	-	0	-	2.80%
2023-08-29	6.440	-	-	6.265	6.265	100	626	6.2600	6.440	-	-	6.265	6.265	100	6.2600	3.12%
2023-08-28	6.245	6.245	-	6.245	6.245	10,000	62,450	6.2450	6.245	6.245	-	6.245	6.245	10,000	6.2450	1.38%
2023-08-25	6.160	-	-	6.160	6.320	2,900	18,312	6.3145	6.160	-	-	6.160	6.320	2,900	6.3145	-1.36%
2023-08-24	6.245	-	-	-	-	0	0	-	6.245	-	-	-	-	0	-	0.00%
2023-08-23	6.245	-	-	-	-	0	0	-	6.245	-	-	-	-	0	-	-1.03%
2023-08-22	6.310	-	-	6.255	6.310	20,300	128,076	6.3092	6.310	-	-	6.255	6.310	20,300	6.3092	0.48%
2023-08-21	6.280	-	-	6.280	6.280	600	3,768	6.2800	6.280	-	-	6.280	6.280	600	6.2800	-2.18%
2023-08-18	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	0.00%
2023-08-17	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	0.00%
2023-08-16	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	-1.38%
2023-08-15	6.510	-	-	-	-	0	0	-	6.510	-	-	-	-	0	-	-1.21%
2023-08-14	6.590	6.500	-	6.590	6.590	100	659	6.5900	6.590	6.500	-	6.590	6.590	100	6.5900	-2.08%
2023-08-11	6.730	-	-	-	-	0	0	-	6.730	-	-	-	-	0	-	-2.11%
2023-08-10	6.875	-	-	6.875	6.875	100	687	6.8700	6.875	-	-	6.875	6.875	100	6.8700	-0.36%
2023-08-09	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	-0.50%
2023-08-08	6.935	-	-	-	-	0	0	-	6.935	-	-	-	-	0	-	-0.57%
2023-08-07	6.975	-	-	-	-	0	0	-	6.975	-	-	-	-	0	-	0.00%
2023-08-04	6.975	-	-	-	-	0	0	-	6.975	-	-	-	-	0	-	0.43%
2023-08-03	6.945	-	-	-	-	0	0	-	6.945	-	-	-	-	0	-	0.00%
2023-08-02	6.945	-	-	-	-	0	0	-	6.945	-	-	-	-	0	-	0.00%
2023-08-01	6.945	-	-	-	-	0	0	-	6.945	-	-	-	-	0	-	0.00%
2023-07-31	6.945	-	-	6.905	6.905	800	5,524	6.9050	6.945	-	-	6.905	6.905	800	6.9050	0.58%
2023-07-28	6.905	-	-	6.820	6.920	56,200	387,498	6.8950	6.905	-	-	6.820	6.920	56,200	6.8950	-0.22%
2023-07-27	6.920	-	-	6.920	6.970	1,800	12,505	6.9472	6.920	-	-	6.920	6.970	1,800	6.9472	-0.65%
2023-07-26	6.965	-	-	6.965	6.965	500	3,482	6.9640	6.965	-	-	6.965	6.965	500	6.9640	0.00%
2023-07-25	6.965	-	-	6.930	6.930	3,700	25,641	6.9300	6.965	-	-	6.930	6.930	3,700	6.9300	1.16%
2023-07-24	6.885	-	-	-	-	0	0	-	6.885	-	-	-	-	0	-	-1.01%
2023-07-21	6.955	-	-	-	-	0	0	-	6.955	-	-	-	-	0	-	-0.43%
2023-07-20	6.985	-	7.015	-	-	0	0	-	6.985	-	7.015	-	-	0	-	-0.78%
2023-07-19	7.040	-	7.115	-	-	0	0	-	7.040	-	7.115	-	-	0	-	-1.33%
2023-07-18	7.135	-	-	-	-	0	0	-	7.135	-	-	-	-	0	-	-0.83%
2023-07-14	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	0.00%
2023-07-13	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	0.28%
2023-07-12	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-0.14%
2023-07-11	7.185	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	0.21%
2023-07-10	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	0.00%
2023-07-07	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	-0.62%
2023-07-06	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	-0.48%
2023-07-05	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	-0.41%
2023-07-04	7.280	-	-	-	-	0	0	-	7.280	-	-	-	-	0	-	0.90%
2023-07-03	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2023-06-30	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2023-06-29	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2023-06-28	7.215	-	-	7.180	7.230	7,800	56,389	7.2294	7.215	-	-	7.180	7.230	7,800	7.2294	-1.43%
2023-06-27	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2023-06-26	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	-1.55%
2023-06-23	7.435	-	-	-	-	0	0	-	7.435	-	-	-	-	0	-	0.00%
2023-06-21	7.435	-	-	-	-	0	0	-	7.435	-	-	-	-	0	-	-2.62%
2023-06-20	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-06-19	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-06-16	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	1.26%
2023-06-15	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-06-14	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-06-13	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-06-12	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.00%
2023-06-09	7.540	-	-	7.375	7.375	92,300	680,712	7.3750	7.540	-	-	7.375	7.375	92,300	7.3750	1.28%
2023-06-08	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	-0.47%
2023-06-07	7.480	-	-	7.480	7.480	1,000	7,480	7.4800	7.480	-	-	7.480	7.480	1,000	7.4800	-1.45%
2023-06-06	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	-2.00%
2023-06-05	7.745	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
2023-06-02	7.745	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.19%
2023-06-01	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2023-05-31	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.52%
2023-05-30	7.690	-	-	7.690	7.690	3,400	26,146	7.6900	7.690	-	-	7.690	7.690	3,400	7.6900	0.46%
2023-05-29	7.655	-	-	7.700	7.700	35,000	269,500	7.7000	7.655	-	-	7.700	7.700	35,000	7.7000	1.26%
2023-05-25	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2023-05-24	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	-0.40%
2023-05-23	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	-1.87%
2023-05-22	7.735	-	-	7.765	7.765	400	3,106	7.7650	7.735	-	-	7.765	7.765	400	7.7650	0.06%
2023-05-19	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.19%
2023-05-18	7.715	-	-	-	-	0	0	-	7.715	-	-	-	-	0	-	0.06%
2023-05-17	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	-0.32%
2023-05-16	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.06%
2023-05-15	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.13%
2023-05-12	7.720	-	-	7.820	7.820	400	3,128	7.8200	7.720	-	-	7.820	7.820	400	7.8200	-1.28%
2023-05-11	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2023-05-10	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	-1.32%
2023-05-09	7.925	-	-	-	-	0	0	-	7.925	-	-	-	-	0	-	-1.49%
2023-05-08	8.045	-	-	-	-	0	0	-	8.045	-	-	-	-	0	-	0.06%
2023-05-05	8.040	-	-	8.110	8.110	300	2,433	8.1100	8.040	-	-	8.110	8.110	300	8.1100	-1.65%
2023-05-04	8.175	-	-	-	-	0	0	-	8.175	-	-	-	-	0	-	-0.85%
2023-05-03	8.245	-	-	-	-	0	0	-	8.245	-	-	-	-	0	-	-0.30%
2023-05-02	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	-0.06%
2023-04-28	8.275	8.265	-	8.200	8.200	1,300	10,660	8.2000	8.275	8.265	-	8.200	8.200	1,300	8.2000	0.98%
2023-04-27	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	0.00%
2023-04-26	8.195	-	-	8.205	8.260	4,500	37,018	8.2262	8.195	-	-	8.205	8.260	4,500	8.2262	-0.61%
2023-04-25	8.245	-	-	8.415	8.450	1,300	10,974	8.4415	8.245	-	-	8.415	8.450	1,300	8.4415	-2.43%
2023-04-24	8.450	-	-	8.450	8.450	10,000	84,500	8.4500	8.450	-	-	8.450	8.450	10,000	8.4500	-1.80%
2023-04-21	8.605	-	-	8.800	8.800	200	1,760	8.8000	8.605	-	-	8.800	8.800	200	8.8000	-3.48%
2023-04-20	8.915	-	-	-	-	0	0	-	8.915	-	-	-	-	0	-	2.00%
2023-04-19	8.740	-	-	-	-	0	0	-	8.740	-	-	-	-	0	-	-0.11%
2023-04-18	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	-0.57%
2023-04-17	8.800	-	-	8.770	8.800	20,200	177,757	8.7999	8.800	-	-	8.770	8.800	20,200	8.7999	0.00%
2023-04-14	8.800	-	-	8.795	8.800	20,000	175,999	8.8000	8.800	-	-	8.795	8.800	20,000	8.8000	3.10%
2023-04-13	8.535	-	-	-	-	0	0	-	8.535	-	-	-	-	0	-	-2.23%
2023-04-12	8.730	-	-	8.795	8.805	1,000	8,804	8.8040	8.730	-	-	8.795	8.805	1,000	8.8040	0.40%
2023-04-11	8.695	-	-	8.780	8.780	30,000	263,400	8.7800	8.695	-	-	8.780	8.780	30,000	8.7800	-1.47%
2023-04-06	8.825	-	-	-	-	0	0	-	8.825	-	-	-	-	0	-	1.85%
2023-04-04	8.665	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	0.29%
2023-04-03	8.640	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	3.78%
2023-03-31	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	1.52%
2023-03-30	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.49%
2023-03-29	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	1.37%
2023-03-28	8.050	-	-	-	-	0	0	-	8.050	-	-	-	-	0	-	-1.53%
2023-03-27	8.175	-	-	-	-	0	0	-	8.175	-	-	-	-	0	-	-0.61%
2023-03-24	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2023-03-23	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	3.59%
2023-03-22	7.940	-	-	7.940	7.940	2,000	15,880	7.9400	7.940	-	-	7.940	7.940	2,000	7.9400	-0.06%
2023-03-21	7.945	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	0.44%
2023-03-20	7.910	-	-	-	-	0	0	-	7.910	-	-	-	-	0	-	0.64%
2023-03-17	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	1.75%
2023-03-16	7.725	-	-	-	-	0	0	-	7.725	-	-	-	-	0	-	-0.96%
2023-03-15	7.800	-	-	7.800	7.980	23,000	181,492	7.8910	7.800	-	-	7.800	7.980	23,000	7.8910	-0.26%
2023-03-14	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	1.43%
2023-03-13	7.710	7.400	-	7.710	7.710	1,300	10,023	7.7100	7.710	7.400	-	7.710	7.710	1,300	7.7100	0.59%
2023-03-10	7.665	-	-	-	-	0	0	-	7.665	-	-	-	-	0	-	0.00%
2023-03-09	7.665	7.400	-	-	-	0	0	-	7.665	7.400	-	-	-	0	-	0.00%
2023-03-08	7.665	7.400	-	-	-	0	0	-	7.665	7.400	-	-	-	0	-	-0.45%
2023-03-07	7.700	7.400	-	-	-	0	0	-	7.700	7.400	-	-	-	0	-	-0.45%
2023-03-06	7.735	7.400	-	-	-	0	0	-	7.735	7.400	-	-	-	0	-	0.39%
2023-03-03	7.705	7.400	-	-	-	0	0	-	7.705	7.400	-	-	-	0	-	0.00%
2023-03-02	7.705	7.400	-	-	-	0	0	-	7.705	7.400	-	-	-	0	-	-0.06%
2023-03-01	7.710	7.400	-	-	-	0	0	-	7.710	7.400	-	-	-	0	-	1.18%
2023-02-28	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2023-02-27	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	-0.85%
2023-02-24	7.685	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	-0.52%
2023-02-23	7.725	-	-	-	-	0	0	-	7.725	-	-	-	-	0	-	0.00%
2023-02-22	7.725	-	-	-	-	0	0	-	7.725	-	-	-	-	0	-	-0.71%
2023-02-21	7.780	-	-	7.785	7.825	600	4,678	7.7967	7.780	-	-	7.785	7.825	600	7.7967	0.19%
2023-02-20	7.765	7.705	-	-	-	0	0	-	7.765	7.705	-	-	-	0	-	0.78%
2023-02-17	7.705	-	-	7.760	7.760	2,000	15,520	7.7600	7.705	-	-	7.760	7.760	2,000	7.7600	-2.71%
2023-02-16	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	-1.86%
2023-02-15	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	-0.43%
2023-02-14	8.105	8.020	8.105	-	-	0	0	-	8.105	8.020	8.105	-	-	0	-	-0.18%
2023-02-13	8.120	-	-	-	-	0	0	-	8.120	-	-	-	-	0	-	-0.12%
2023-02-10	8.130	8.045	8.130	-	-	0	0	-	8.130	8.045	8.130	-	-	0	-	-0.49%
2023-02-09	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	1.24%
2023-02-08	8.070	7.985	8.070	-	-	0	0	-	8.070	7.985	8.070	-	-	0	-	-0.74%
2023-02-07	8.130	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	0.00%
2023-02-06	8.130	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	-0.91%
2023-02-03	8.205	8.200	-	-	-	0	0	-	8.205	8.200	-	-	-	0	-	0.06%
2023-02-02	8.200	8.180	8.265	-	-	0	0	-	8.200	8.180	8.265	-	-	0	-	0.74%
2023-02-01	8.140	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2023-01-31	8.140	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	-1.09%
2023-01-30	8.230	-	8.500	-	-	0	0	-	8.230	-	8.500	-	-	0	-	-2.20%
2023-01-27	8.415	-	8.500	-	-	0	0	-	8.415	-	8.500	-	-	0	-	0.00%
2023-01-26	8.415	-	-	8.415	8.415	100	841	8.4100	8.415	-	-	8.415	8.415	100	8.4100	3.31%
2023-01-20	8.145	-	-	8.145	8.145	1,200	9,774	8.1450	8.145	-	-	8.145	8.145	1,200	8.1450	0.56%
2023-01-19	8.100	-	8.300	-	-	0	0	-	8.100	-	8.300	-	-	0	-	1.69%
2023-01-18	7.965	-	8.300	-	-	0	0	-	7.965	-	8.300	-	-	0	-	0.25%
2023-01-17	7.945	-	8.300	-	-	0	0	-	7.945	-	8.300	-	-	0	-	0.00%
2023-01-16	7.945	-	8.300	-	-	0	0	-	7.945	-	8.300	-	-	0	-	1.99%
2023-01-13	7.790	-	8.300	7.765	7.765	3,000	23,295	7.7650	7.790	-	8.300	7.765	7.765	3,000	7.7650	0.32%
2023-01-12	7.765	-	8.300	-	-	0	0	-	7.765	-	8.300	-	-	0	-	0.00%
2023-01-11	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	-0.83%
2023-01-10	7.830	-	-	-	-	0	0	-	7.830	-	-	-	-	0	-	0.26%
2023-01-09	7.810	-	-	-	-	0	0	-	7.810	-	-	-	-	0	-	0.64%
2023-01-06	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.91%
2023-01-05	7.690	-	-	7.680	7.690	500	3,842	7.6840	7.690	-	-	7.680	7.690	500	7.6840	0.72%
2023-01-04	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-01-03	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	3.39%
2022-12-30	7.385	-	-	7.435	7.435	100	743	7.4300	7.385	-	-	7.435	7.435	100	7.4300	0.54%
2022-12-29	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	0.96%
2022-12-28	7.275	6.900	-	7.275	7.275	1,000	7,275	7.2750	7.275	6.900	-	7.275	7.275	1,000	7.2750	3.85%
2022-12-23	7.005	6.900	-	7.005	7.005	5,900	41,329	7.0049	7.005	6.900	-	7.005	7.005	5,900	7.0049	-1.34%
2022-12-22	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	-0.14%
2022-12-21	7.110	-	-	7.080	7.080	400	2,832	7.0800	7.110	-	-	7.080	7.080	400	7.0800	-0.77%
2022-12-20	7.165	-	-	-	-	0	0	-	7.165	-	-	-	-	0	-	0.07%
2022-12-19	7.160	6.900	-	7.160	7.160	1,000	7,160	7.1600	7.160	6.900	-	7.160	7.160	1,000	7.1600	-2.39%
2022-12-16	7.335	6.900	-	-	-	0	0	-	7.335	6.900	-	-	-	0	-	-0.61%
2022-12-15	7.380	-	7.400	-	-	0	0	-	7.380	-	7.400	-	-	0	-	0.00%
2022-12-14	7.380	7.310	7.395	-	-	0	0	-	7.380	7.310	7.395	-	-	0	-	0.00%
2022-12-13	7.380	7.295	7.380	-	-	0	0	-	7.380	7.295	7.380	-	-	0	-	-0.87%
2022-12-12	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.00%
2022-12-09	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.74%
2022-12-08	7.390	-	-	-	-	0	0	-	7.390	-	-	-	-	0	-	0.00%
2022-12-07	7.390	-	-	-	-	0	0	-	7.390	-	-	-	-	0	-	-0.47%
2022-12-06	7.425	7.300	-	7.415	7.425	12,000	89,000	7.4167	7.425	7.300	-	7.415	7.425	12,000	7.4167	1.02%
2022-12-05	7.350	7.345	-	-	-	0	0	-	7.350	7.345	-	-	-	0	-	0.14%
2022-12-02	7.340	7.340	7.355	-	-	0	0	-	7.340	7.340	7.355	-	-	0	-	0.75%
2022-12-01	7.285	7.285	-	-	-	0	0	-	7.285	7.285	-	-	-	0	-	1.53%
2022-11-30	7.175	-	-	7.120	7.120	9,000	64,080	7.1200	7.175	-	-	7.120	7.120	9,000	7.1200	0.63%
2022-11-29	7.130	-	-	7.115	7.115	30,000	213,450	7.1150	7.130	-	-	7.115	7.115	30,000	7.1150	1.21%
2022-11-28	7.045	6.960	7.045	-	-	0	0	-	7.045	6.960	7.045	-	-	0	-	-1.33%
2022-11-25	7.140	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	-1.59%
2022-11-24	7.255	-	-	-	-	0	0	-	7.255	-	-	-	-	0	-	-0.07%
2022-11-23	7.260	7.175	7.260	-	-	0	0	-	7.260	7.175	7.260	-	-	0	-	-0.14%
2022-11-22	7.270	-	7.270	-	-	0	0	-	7.270	-	7.270	-	-	0	-	-1.02%
2022-11-21	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	-0.68%
2022-11-18	7.395	-	-	-	-	0	0	-	7.395	-	-	-	-	0	-	-0.87%
2022-11-17	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	-0.47%
2022-11-16	7.495	7.405	-	-	-	0	0	-	7.495	7.405	-	-	-	0	-	-1.06%
2022-11-15	7.575	-	-	7.530	7.530	5,000	37,650	7.5300	7.575	-	-	7.530	7.530	5,000	7.5300	2.36%
2022-11-14	7.400	-	7.400	7.400	7.400	10,000	74,000	7.4000	7.400	-	7.400	7.400	7.400	10,000	7.4000	0.41%
2022-11-11	7.370	-	-	7.370	7.380	10,200	75,191	7.3717	7.370	-	-	7.370	7.380	10,200	7.3717	0.20%
2022-11-10	7.355	-	-	-	-	0	0	-	7.355	-	-	-	-	0	-	0.00%
2022-11-09	7.355	-	-	-	-	0	0	-	7.355	-	-	-	-	0	-	-0.88%
2022-11-08	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	-0.67%
2022-11-07	7.470	-	-	7.470	7.470	1,300	9,711	7.4700	7.470	-	-	7.470	7.470	1,300	7.4700	0.20%
2022-11-04	7.455	-	-	-	-	0	0	-	7.455	-	-	-	-	0	-	2.62%
2022-11-03	7.265	-	-	-	-	0	0	-	7.265	-	-	-	-	0	-	0.00%
2022-11-02	7.265	7.265	7.345	-	-	0	0	-	7.265	7.265	7.345	-	-	0	-	2.25%
2022-11-01	7.105	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	1.00%
2022-10-31	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	0.00%
2022-10-28	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	-0.14%
2022-10-27	7.045	-	-	-	-	0	0	-	7.045	-	-	-	-	0	-	0.00%
2022-10-26	7.045	-	-	6.985	6.985	3,000	20,955	6.9850	7.045	-	-	6.985	6.985	3,000	6.9850	4.22%
2022-10-25	6.760	-	7.020	6.760	6.760	20,000	135,200	6.7600	6.760	-	7.020	6.760	6.760	20,000	6.7600	-0.81%
2022-10-24	6.815	-	7.020	6.815	6.815	2,000	13,630	6.8150	6.815	-	7.020	6.815	6.815	2,000	6.8150	0.44%
2022-10-21	6.785	-	7.000	6.785	6.785	20,000	135,700	6.7850	6.785	-	7.000	6.785	6.785	20,000	6.7850	-0.07%
2022-10-20	6.790	-	-	-	-	0	0	-	6.790	-	-	-	-	0	-	0.00%
2022-10-19	6.790	-	-	-	-	0	0	-	6.790	-	-	-	-	0	-	-0.95%
2022-10-18	6.855	-	-	-	-	0	0	-	6.855	-	-	-	-	0	-	0.00%
2022-10-17	6.855	-	-	6.815	6.855	3,300	22,610	6.8515	6.855	-	-	6.815	6.855	3,300	6.8515	0.51%
2022-10-14	6.820	-	-	6.820	6.820	7,000	47,740	6.8200	6.820	-	-	6.820	6.820	7,000	6.8200	3.57%
2022-10-13	6.585	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.23%
2022-10-12	6.570	-	-	6.350	6.350	100	635	6.3500	6.570	-	-	6.350	6.350	100	6.3500	2.02%
2022-10-11	6.440	-	-	6.500	6.500	100	650	6.5000	6.440	-	-	6.500	6.500	100	6.5000	-1.15%
2022-10-10	6.515	-	-	6.745	6.745	700	4,721	6.7443	6.515	-	-	6.745	6.745	700	6.7443	-7.13%
2022-10-07	7.015	-	-	-	-	0	0	-	7.015	-	-	-	-	0	-	-1.54%
2022-10-06	7.125	-	-	-	-	0	0	-	7.125	-	-	-	-	0	-	0.00%
2022-10-05	7.125	-	-	-	-	0	0	-	7.125	-	-	-	-	0	-	5.56%
2022-10-03	6.750	6.680	-	6.800	6.800	100	680	6.8000	6.750	6.680	-	6.800	6.800	100	6.8000	-1.46%
2022-09-30	6.850	6.800	-	-	-	0	0	-	6.850	6.800	-	-	-	0	-	0.00%
2022-09-29	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2022-09-28	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	-2.56%
2022-09-27	7.030	7.030	7.110	-	-	0	0	-	7.030	7.030	7.110	-	-	0	-	0.43%
2022-09-26	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2022-09-23	7.000	-	-	7.000	7.000	100	700	7.0000	7.000	-	-	7.000	7.000	100	7.0000	-2.10%
2022-09-22	7.150	-	-	-	-	0	0	-	7.150	-	-	-	-	0	-	0.00%
2022-09-21	7.150	-	-	-	-	0	0	-	7.150	-	-	-	-	0	-	-1.04%
2022-09-20	7.225	7.225	7.310	-	-	0	0	-	7.225	7.225	7.310	-	-	0	-	0.14%
2022-09-19	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	-2.10%
2022-09-16	7.370	-	-	7.420	7.420	400	2,968	7.4200	7.370	-	-	7.420	7.420	400	7.4200	-1.40%
2022-09-15	7.475	7.390	7.475	7.490	7.490	600	4,494	7.4900	7.475	7.390	7.475	7.490	7.490	600	7.4900	-2.99%
2022-09-14	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2022-09-13	7.705	-	-	7.700	7.705	15,000	115,550	7.7033	7.705	-	-	7.700	7.705	15,000	7.7033	-0.19%
2022-09-09	7.720	-	-	7.670	7.670	1,400	10,738	7.6700	7.720	-	-	7.670	7.670	1,400	7.6700	-0.64%
2022-09-08	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	0.00%
2022-09-07	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	1.30%
2022-09-06	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.13%
2022-09-05	7.660	7.600	-	7.660	7.660	6,000	45,960	7.6600	7.660	7.600	-	7.660	7.660	6,000	7.6600	-1.48%
2022-09-02	7.775	7.715	7.800	-	-	0	0	-	7.775	7.715	7.800	-	-	0	-	0.00%
2022-09-01	7.775	7.600	-	-	-	0	0	-	7.775	7.600	-	-	-	0	-	-0.51%
2022-08-31	7.815	7.700	-	-	-	0	0	-	7.815	7.700	-	-	-	0	-	-1.82%
2022-08-30	7.960	7.600	-	-	-	0	0	-	7.960	7.600	-	-	-	0	-	0.00%
2022-08-29	7.960	7.600	-	-	-	0	0	-	7.960	7.600	-	-	-	0	-	-0.44%
2022-08-26	7.995	7.600	-	-	-	0	0	-	7.995	7.600	-	-	-	0	-	-1.17%
2022-08-25	8.090	7.600	-	-	-	0	0	-	8.090	7.600	-	-	-	0	-	-0.12%
2022-08-24	8.100	8.040	8.100	-	-	0	0	-	8.100	8.040	8.100	-	-	0	-	-4.09%
2022-08-23	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	0.00%
2022-08-22	8.445	8.400	8.445	-	-	0	0	-	8.445	8.400	8.445	-	-	0	-	-0.76%
2022-08-19	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	-2.69%
2022-08-18	8.745	-	-	-	-	0	0	-	8.745	-	-	-	-	0	-	0.11%
2022-08-17	8.735	-	-	-	-	0	0	-	8.735	-	-	-	-	0	-	-0.29%
2022-08-16	8.760	-	-	8.810	8.810	200	1,762	8.8100	8.760	-	-	8.810	8.810	200	8.8100	-0.85%
2022-08-15	8.835	-	-	-	-	0	0	-	8.835	-	-	-	-	0	-	-1.12%
2022-08-12	8.935	-	-	9.035	9.075	400	3,626	9.0650	8.935	-	-	9.035	9.075	400	9.0650	-1.54%
2022-08-11	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	1.74%
2022-08-10	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2022-08-09	8.920	-	-	8.890	8.890	2,700	24,003	8.8900	8.920	-	-	8.890	8.890	2,700	8.8900	0.11%
2022-08-08	8.910	-	8.910	8.915	8.915	4,000	35,660	8.9150	8.910	-	8.910	8.915	8.915	4,000	8.9150	-0.11%
2022-08-05	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	4.08%
2022-08-04	8.570	-	-	-	-	0	0	-	8.570	-	-	-	-	0	-	0.71%
2022-08-03	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	0.00%
2022-08-02	8.510	-	-	8.415	8.520	900	7,635	8.4833	8.510	-	-	8.415	8.520	900	8.4833	-0.12%
2022-08-01	8.520	-	-	8.520	8.520	300	2,556	8.5200	8.520	-	-	8.520	8.520	300	8.5200	0.00%
2022-07-29	8.520	-	-	8.520	8.520	50,000	426,000	8.5200	8.520	-	-	8.520	8.520	50,000	8.5200	-0.64%
2022-07-28	8.575	-	-	-	-	0	0	-	8.575	-	-	-	-	0	-	0.70%
2022-07-27	8.515	-	-	8.515	8.520	3,800	32,363	8.5166	8.515	-	-	8.515	8.520	3,800	8.5166	1.61%
2022-07-26	8.380	-	-	8.380	8.380	3,000	25,140	8.3800	8.380	-	-	8.380	8.380	3,000	8.3800	-0.06%
2022-07-25	8.385	-	-	-	-	0	0	-	8.385	-	-	-	-	0	-	-0.59%
2022-07-22	8.435	-	-	-	-	0	0	-	8.435	-	-	-	-	0	-	-0.41%
2022-07-21	8.470	-	-	8.470	8.470	3,000	25,410	8.4700	8.470	-	-	8.470	8.470	3,000	8.4700	2.11%
2022-07-20	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.18%
2022-07-19	8.280	8.160	-	8.280	8.280	5,000	41,400	8.2800	8.280	8.160	-	8.280	8.280	5,000	8.2800	-0.66%
2022-07-18	8.335	8.280	-	8.335	8.335	100	833	8.3300	8.335	8.280	-	8.335	8.335	100	8.3300	0.00%
2022-07-15	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	-0.77%
2022-07-14	8.400	-	-	8.395	8.400	9,800	82,295	8.3974	8.400	-	-	8.395	8.400	9,800	8.3974	1.94%
2022-07-13	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	0.00%
2022-07-12	8.240	-	8.250	-	-	0	0	-	8.240	-	8.250	-	-	0	-	-3.17%
2022-07-11	8.510	-	8.520	-	-	0	0	-	8.510	-	8.520	-	-	0	-	-2.07%
2022-07-08	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	0.00%
2022-07-07	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	0.87%
2022-07-06	8.615	-	-	-	-	0	0	-	8.615	-	-	-	-	0	-	0.41%
2022-07-05	8.580	8.520	8.620	8.580	8.580	35,000	300,300	8.5800	8.580	8.520	8.620	8.580	8.580	35,000	8.5800	-0.46%
2022-07-04	8.620	8.555	8.670	8.620	8.620	100	862	8.6200	8.620	8.555	8.670	8.620	8.620	100	8.6200	-0.63%
2022-06-30	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	0.00%
2022-06-29	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	-1.25%
2022-06-28	8.785	8.750	-	8.780	8.785	3,100	27,233	8.7848	8.785	8.750	-	8.780	8.785	3,100	8.7848	0.86%
2022-06-27	8.710	8.710	-	-	-	0	0	-	8.710	8.710	-	-	-	0	-	0.75%
2022-06-24	8.645	8.645	-	-	-	0	0	-	8.645	8.645	-	-	-	0	-	2.55%
2022-06-23	8.430	-	-	8.400	8.400	4,800	40,320	8.4000	8.430	-	-	8.400	8.400	4,800	8.4000	0.36%
2022-06-22	8.400	-	9.275	8.420	8.420	3,000	25,260	8.4200	8.400	-	9.275	8.420	8.420	3,000	8.4200	-1.58%
2022-06-21	8.535	-	9.275	8.515	8.610	101,000	860,754	8.5223	8.535	-	9.275	8.515	8.610	101,000	8.5223	-1.90%
2022-06-20	8.700	-	9.275	8.625	8.700	100,000	866,200	8.6620	8.700	-	9.275	8.625	8.700	100,000	8.6620	1.52%
2022-06-17	8.570	-	9.275	8.510	8.510	1,500	12,765	8.5100	8.570	-	9.275	8.510	8.510	1,500	8.5100	1.00%
2022-06-16	8.485	-	9.275	8.485	8.560	4,900	41,748	8.5200	8.485	-	9.275	8.485	8.560	4,900	8.5200	1.13%
2022-06-15	8.390	-	9.275	8.390	8.450	12,400	104,411	8.4202	8.390	-	9.275	8.390	8.450	12,400	8.4202	0.78%
2022-06-14	8.325	8.320	8.440	8.260	8.260	600	4,956	8.2600	8.325	8.320	8.440	8.260	8.260	600	8.2600	-2.97%
2022-06-13	8.580	-	9.275	-	-	0	0	-	8.580	-	9.275	-	-	0	-	-0.69%
2022-06-10	8.640	8.510	9.275	8.640	8.640	2,700	23,328	8.6400	8.640	8.510	9.275	8.640	8.640	2,700	8.6400	0.23%
2022-06-09	8.620	-	9.275	-	-	0	0	-	8.620	-	9.275	-	-	0	-	-2.76%
2022-06-08	8.865	-	9.275	8.895	8.895	2,300	20,458	8.8948	8.865	-	9.275	8.895	8.895	2,300	8.8948	0.34%
2022-06-07	8.835	8.760	9.275	8.835	8.960	4,200	37,282	8.8767	8.835	8.760	9.275	8.835	8.960	4,200	8.8767	-1.40%
2022-06-06	8.960	8.880	9.275	8.960	9.000	18,200	163,364	8.9760	8.960	8.880	9.275	8.960	9.000	18,200	8.9760	5.72%
2022-06-02	8.475	-	9.275	8.165	8.165	50,000	408,250	8.1650	8.475	-	9.275	8.165	8.165	50,000	8.1650	3.35%
2022-06-01	8.200	-	9.275	-	-	0	0	-	8.200	-	9.275	-	-	0	-	-0.61%
2022-05-31	8.250	-	-	7.915	8.255	230,000	1,871,425	8.1366	8.250	-	-	7.915	8.255	230,000	8.1366	3.77%
2022-05-30	7.950	-	-	7.825	7.950	239,500	1,885,812	7.8740	7.950	-	-	7.825	7.950	239,500	7.8740	2.05%
2022-05-27	7.790	-	-	7.790	7.790	10,000	77,900	7.7900	7.790	-	-	7.790	7.790	10,000	7.7900	-1.58%
2022-05-26	7.915	-	-	7.915	7.915	65,000	514,475	7.9150	7.915	-	-	7.915	7.915	65,000	7.9150	-1.12%
2022-05-25	8.005	-	-	-	-	0	0	-	8.005	-	-	-	-	0	-	0.00%
2022-05-24	8.005	-	9.275	8.265	8.290	8,000	66,145	8.2681	8.005	-	9.275	8.265	8.290	8,000	8.2681	-4.13%
2022-05-23	8.350	-	9.275	8.245	8.350	13,000	107,576	8.2751	8.350	-	9.275	8.245	8.350	13,000	8.2751	0.12%
2022-05-20	8.340	7.000	9.275	8.135	8.340	130,900	1,074,069	8.2053	8.340	7.000	9.275	8.135	8.340	130,900	8.2053	2.33%
2022-05-19	8.150	7.000	-	7.965	8.150	55,200	449,854	8.1495	8.150	7.000	-	7.965	8.150	55,200	8.1495	2.39%
2022-05-18	7.960	7.000	-	-	-	0	0	-	7.960	7.000	-	-	-	0	-	0.57%
2022-05-17	7.915	-	-	-	-	0	0	-	7.915	-	-	-	-	0	-	0.89%
2022-05-16	7.845	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	-1.32%
2022-05-13	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2022-05-12	7.950	7.875	7.975	7.945	8.010	50,300	399,647	7.9453	7.950	7.875	7.975	7.945	8.010	50,300	7.9453	-0.19%
2022-05-11	7.965	-	-	8.020	8.070	56,500	453,540	8.0273	7.965	-	-	8.020	8.070	56,500	8.0273	3.51%
2022-05-10	7.695	-	-	7.655	7.700	7,500	57,705	7.6940	7.695	-	-	7.655	7.700	7,500	7.6940	2.67%
2022-05-06	7.495	6.900	-	7.495	7.545	80,000	602,100	7.5263	7.495	6.900	-	7.495	7.545	80,000	7.5263	-2.54%
2022-05-05	7.690	6.900	-	-	-	0	0	-	7.690	6.900	-	-	-	0	-	1.79%
2022-05-04	7.555	-	-	-	-	0	0	-	7.555	-	-	-	-	0	-	-0.07%
2022-05-03	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	-0.72%
2022-04-29	7.615	7.590	-	-	-	0	0	-	7.615	7.590	-	-	-	0	-	4.46%
2022-04-28	7.290	-	-	-	-	0	0	-	7.290	-	-	-	-	0	-	-0.55%
2022-04-27	7.330	-	-	7.000	7.330	600	4,365	7.2750	7.330	-	-	7.000	7.330	600	7.2750	4.12%
2022-04-26	7.040	7.040	-	7.040	7.200	164,800	1,173,547	7.1210	7.040	7.040	-	7.040	7.200	164,800	7.1210	-2.09%
2022-04-25	7.190	-	-	7.245	7.780	85,000	617,278	7.2621	7.190	-	-	7.245	7.780	85,000	7.2621	-7.52%
2022-04-22	7.775	7.725	7.820	-	-	0	0	-	7.775	7.725	7.820	-	-	0	-	-2.39%
2022-04-21	7.965	-	9.200	8.035	8.035	50,000	401,750	8.0350	7.965	-	9.200	8.035	8.035	50,000	8.0350	-1.85%
2022-04-20	8.115	-	9.200	8.115	8.255	100,000	818,500	8.1850	8.115	-	9.200	8.115	8.255	100,000	8.1850	-1.76%
2022-04-19	8.260	-	9.200	-	-	0	0	-	8.260	-	9.200	-	-	0	-	0.79%
2022-04-14	8.195	-	9.275	8.100	8.225	125,300	1,025,605	8.1852	8.195	-	9.275	8.100	8.225	125,300	8.1852	0.24%
2022-04-13	8.175	-	9.275	-	-	0	0	-	8.175	-	9.275	-	-	0	-	-2.56%
2022-04-12	8.390	-	9.275	-	-	0	0	-	8.390	-	9.275	-	-	0	-	0.00%
2022-04-11	8.390	-	9.275	-	-	0	0	-	8.390	-	9.275	-	-	0	-	-3.23%
2022-04-08	8.670	-	8.700	8.670	8.700	51,000	442,200	8.6706	8.670	-	8.700	8.670	8.700	51,000	8.6706	-0.91%
2022-04-07	8.750	-	9.275	-	-	0	0	-	8.750	-	9.275	-	-	0	-	-2.02%
2022-04-06	8.930	8.900	8.990	8.900	9.025	11,800	105,647	8.9531	8.930	8.900	8.990	8.900	9.025	11,800	8.9531	-2.88%
2022-04-04	9.195	-	9.275	9.195	9.195	1,600	14,712	9.1950	9.195	-	9.275	9.195	9.195	1,600	9.1950	-0.16%
2022-04-01	9.210	-	9.275	-	-	0	0	-	9.210	-	9.275	-	-	0	-	-0.22%
2022-03-31	9.230	-	9.275	-	-	0	0	-	9.230	-	9.275	-	-	0	-	-0.86%
2022-03-30	9.310	9.305	9.395	-	-	0	0	-	9.310	9.305	9.395	-	-	0	-	2.31%
2022-03-29	9.100	-	9.410	-	-	0	0	-	9.100	-	9.410	-	-	0	-	-0.71%
2022-03-28	9.165	-	9.410	9.250	9.250	2,000	18,500	9.2500	9.165	-	9.410	9.250	9.250	2,000	9.2500	-1.98%
2022-03-25	9.350	-	9.410	-	-	0	0	-	9.350	-	9.410	-	-	0	-	-2.09%
2022-03-24	9.550	-	10.68	-	-	0	0	-	9.550	-	10.68	-	-	0	-	-0.16%
2022-03-23	9.565	-	10.68	-	-	0	0	-	9.565	-	10.68	-	-	0	-	0.00%
2022-03-22	9.565	9.545	9.635	9.565	9.565	50,000	478,250	9.5650	9.565	9.545	9.635	9.565	9.565	50,000	9.5650	-0.93%
2022-03-21	9.655	9.650	9.740	9.630	9.655	3,300	31,786	9.6321	9.655	9.650	9.740	9.630	9.655	3,300	9.6321	0.57%
2022-03-18	9.600	-	10.68	-	-	0	0	-	9.600	-	10.68	-	-	0	-	0.00%
2022-03-17	9.600	-	10.68	-	-	0	0	-	9.600	-	10.68	-	-	0	-	1.00%
2022-03-16	9.505	-	-	9.465	9.475	2,300	21,772	9.4661	9.505	-	-	9.465	9.475	2,300	9.4661	3.48%
2022-03-15	9.185	-	9.250	-	-	0	0	-	9.185	-	9.250	-	-	0	-	-3.11%
2022-03-14	9.480	-	9.670	9.480	9.480	1,000	9,480	9.4800	9.480	-	9.670	9.480	9.480	1,000	9.4800	-3.17%
2022-03-11	9.790	-	10.68	9.620	9.620	2,000	19,240	9.6200	9.790	-	10.68	9.620	9.620	2,000	9.6200	0.26%
2022-03-10	9.765	-	10.68	-	-	0	0	-	9.765	-	10.68	-	-	0	-	1.19%
2022-03-09	9.650	-	10.68	-	-	0	0	-	9.650	-	10.68	-	-	0	-	-0.67%
2022-03-08	9.715	-	10.68	9.765	9.765	500	4,882	9.7640	9.715	-	10.68	9.765	9.765	500	9.7640	-2.31%
2022-03-07	9.945	9.080	10.68	10.00	10.00	5,600	56,000	10.000	9.945	9.080	10.68	10.00	10.00	5,600	10.000	-2.31%
2022-03-04	10.18	9.080	-	10.18	10.18	6,000	61,080	10.180	10.18	9.080	-	10.18	10.18	6,000	10.180	-1.07%
2022-03-03	10.29	9.080	10.61	-	-	0	0	-	10.29	9.080	10.61	-	-	0	-	-1.72%
2022-03-02	10.47	9.080	10.69	-	-	0	0	-	10.47	9.080	10.69	-	-	0	-	-0.10%
2022-03-01	10.48	9.080	-	10.48	10.48	4,000	41,920	10.480	10.48	9.080	-	10.48	10.48	4,000	10.480	-1.04%
2022-02-28	10.59	9.080	-	-	-	0	0	-	10.59	9.080	-	-	-	0	-	0.95%
2022-02-25	10.49	9.080	-	10.48	10.48	1,600	16,768	10.480	10.49	9.080	-	10.48	10.48	1,600	10.480	1.45%
2022-02-24	10.34	9.080	-	-	-	0	0	-	10.34	9.080	-	-	-	0	-	-0.19%
2022-02-23	10.36	9.290	-	9.235	10.39	182,900	1,890,648	10.337	10.36	9.290	-	9.235	10.39	182,900	10.337	2.78%
2022-02-22	10.08	9.080	-	-	-	0	0	-	10.08	9.080	-	-	-	0	-	-0.88%
2022-02-21	10.17	9.080	-	-	-	0	0	-	10.17	9.080	-	-	-	0	-	-0.29%
2022-02-18	10.20	9.080	-	10.21	10.21	3,000	30,630	10.210	10.20	9.080	-	10.21	10.21	3,000	10.210	0.00%
2022-02-17	10.20	9.080	-	-	-	0	0	-	10.20	9.080	-	-	-	0	-	0.49%
2022-02-16	10.15	9.080	-	10.15	10.15	131,000	1,329,650	10.150	10.15	9.080	-	10.15	10.15	131,000	10.150	0.00%
2022-02-15	10.15	9.080	-	-	-	0	0	-	10.15	9.080	-	-	-	0	-	2.63%
2022-02-14	9.890	9.080	-	-	-	0	0	-	9.890	9.080	-	-	-	0	-	-0.10%
2022-02-11	9.900	9.080	-	9.950	9.950	3,000	29,850	9.9500	9.900	9.080	-	9.950	9.950	3,000	9.9500	-1.30%
2022-02-10	10.03	9.080	-	10.03	10.03	400	4,012	10.030	10.03	9.080	-	10.03	10.03	400	10.030	-1.57%
2022-02-09	10.19	10.09	-	-	-	0	0	-	10.19	10.09	-	-	-	0	-	0.20%
2022-02-08	10.17	10.11	10.21	10.23	10.23	3,000	30,690	10.230	10.17	10.11	10.21	10.23	10.23	3,000	10.230	-2.21%
2022-02-07	10.40	9.080	-	10.40	10.40	1,000	10,400	10.400	10.40	9.080	-	10.40	10.40	1,000	10.400	-1.23%
2022-02-04	10.53	9.080	-	-	-	0	0	-	10.53	9.080	-	-	-	0	-	1.45%
2022-01-31	10.38	10.38	10.48	-	-	0	0	-	10.38	10.38	10.48	-	-	0	-	0.29%
2022-01-28	10.35	9.080	-	10.35	10.35	10,000	103,500	10.350	10.35	9.080	-	10.35	10.35	10,000	10.350	-1.90%
2022-01-27	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-2.04%
2022-01-26	10.77	-	-	10.77	10.77	2,300	24,771	10.770	10.77	-	-	10.77	10.77	2,300	10.770	-0.09%
2022-01-25	10.78	-	-	10.78	11.07	11,800	128,822	10.917	10.78	-	-	10.78	11.07	11,800	10.917	-2.36%
2022-01-24	11.04	11.02	-	10.94	11.06	13,000	143,309	11.024	11.04	11.02	-	10.94	11.06	13,000	11.024	1.19%
2022-01-21	10.91	10.91	-	10.87	11.00	17,500	191,256	10.929	10.91	10.91	-	10.87	11.00	17,500	10.929	-1.00%
2022-01-20	11.02	11.11	-	11.01	11.19	11,200	123,909	11.063	11.02	11.11	-	11.01	11.19	11,200	11.063	-1.34%
2022-01-19	11.17	-	-	11.04	11.29	20,800	233,168	11.210	11.17	-	-	11.04	11.29	20,800	11.210	-1.93%
2022-01-18	11.39	11.32	11.41	11.39	11.39	1,000	11,390	11.390	11.39	11.32	11.41	11.39	11.39	1,000	11.390	0.44%
2022-01-17	11.34	-	-	11.21	11.34	5,000	56,310	11.262	11.34	-	-	11.21	11.34	5,000	11.262	2.72%
2022-01-14	11.04	11.04	11.13	-	-	0	0	-	11.04	11.04	11.13	-	-	0	-	0.82%
2022-01-13	10.95	-	-	10.98	10.98	100	1,098	10.980	10.95	-	-	10.98	10.98	100	10.980	-0.90%
2022-01-12	11.05	11.04	11.11	11.05	11.14	266,900	2,966,214	11.114	11.05	11.04	11.11	11.05	11.14	266,900	11.114	0.27%
2022-01-11	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-0.99%
2022-01-10	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.27%
2022-01-07	11.10	-	-	11.10	11.16	200	2,226	11.130	11.10	-	-	11.10	11.16	200	11.130	-1.42%
2022-01-06	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2022-01-05	11.26	11.25	11.34	11.26	11.26	2,000	22,520	11.260	11.26	11.25	11.34	11.26	11.26	2,000	11.260	-2.93%
2022-01-04	11.60	11.51	11.60	-	-	0	0	-	11.60	11.51	11.60	-	-	0	-	-1.94%
2022-01-03	11.83	11.83	11.92	11.82	11.82	2,400	28,368	11.820	11.83	11.83	11.92	11.82	11.82	2,400	11.820	0.68%
2021-12-31	11.75	11.75	11.83	-	-	0	0	-	11.75	11.75	11.83	-	-	0	-	1.29%
2021-12-30	11.60	11.61	11.69	-	-	0	0	-	11.60	11.61	11.69	-	-	0	-	1.31%
2021-12-29	11.45	-	13.17	11.45	11.45	1,700	19,465	11.450	11.45	-	13.17	11.45	11.45	1,700	11.450	-0.78%
2021-12-28	11.54	-	13.17	11.53	11.53	500	5,765	11.530	11.54	-	13.17	11.53	11.53	500	11.530	0.09%
2021-12-24	11.53	-	13.17	-	-	0	0	-	11.53	-	13.17	-	-	0	-	-0.43%
2021-12-23	11.58	-	13.17	-	-	0	0	-	11.58	-	13.17	-	-	0	-	0.00%
2021-12-22	11.58	-	13.17	-	-	0	0	-	11.58	-	13.17	-	-	0	-	0.26%
2021-12-21	11.55	-	13.17	11.55	11.55	1,500	17,325	11.550	11.55	-	13.17	11.55	11.55	1,500	11.550	0.26%
2021-12-20	11.52	-	13.17	11.59	11.59	1,000	11,590	11.590	11.52	-	13.17	11.59	11.59	1,000	11.590	-2.54%
2021-12-17	11.82	-	12.01	-	-	0	0	-	11.82	-	12.01	-	-	0	-	-2.07%
2021-12-16	12.07	-	13.17	-	-	0	0	-	12.07	-	13.17	-	-	0	-	0.00%
2021-12-15	12.07	-	13.17	-	-	0	0	-	12.07	-	13.17	-	-	0	-	-0.33%
2021-12-14	12.11	-	13.17	12.10	12.21	16,000	195,195	12.200	12.11	-	13.17	12.10	12.21	16,000	12.200	-0.82%
2021-12-13	12.21	-	13.17	12.16	12.35	3,200	39,089	12.215	12.21	-	13.17	12.16	12.35	3,200	12.215	0.41%
2021-12-10	12.16	-	13.17	-	-	0	0	-	12.16	-	13.17	-	-	0	-	0.00%
2021-12-09	12.16	12.12	12.21	12.16	12.16	100	1,216	12.160	12.16	12.12	12.21	12.16	12.16	100	12.160	1.67%
2021-12-08	11.96	11.96	12.05	11.87	11.87	100	1,187	11.870	11.96	11.96	12.05	11.87	11.87	100	11.870	1.36%
2021-12-07	11.80	-	13.17	11.80	11.80	400	4,720	11.800	11.80	-	13.17	11.80	11.80	400	11.800	-1.01%
2021-12-06	11.92	-	13.17	12.00	12.00	400	4,800	12.000	11.92	-	13.17	12.00	12.00	400	12.000	-1.81%
2021-12-03	12.14	12.00	13.17	12.03	12.12	110,000	1,330,400	12.095	12.14	12.00	13.17	12.03	12.12	110,000	12.095	0.00%
2021-12-02	12.14	-	13.17	-	-	0	0	-	12.14	-	13.17	-	-	0	-	-1.70%
2021-12-01	12.35	12.26	12.35	-	-	0	0	-	12.35	12.26	12.35	-	-	0	-	-0.88%
2021-11-30	12.46	12.40	13.17	12.38	12.46	17,500	217,979	12.456	12.46	12.40	13.17	12.38	12.46	17,500	12.456	0.56%
2021-11-29	12.39	12.35	12.44	12.31	12.39	8,500	104,715	12.319	12.39	12.35	12.44	12.31	12.39	8,500	12.319	0.73%
2021-11-26	12.30	-	12.30	-	-	0	0	-	12.30	-	12.30	-	-	0	-	-0.65%
2021-11-25	12.38	12.34	13.17	12.38	12.38	3,800	47,044	12.380	12.38	12.34	13.17	12.38	12.38	3,800	12.380	-0.32%
2021-11-24	12.42	-	12.60	12.45	12.46	200	2,491	12.455	12.42	-	12.60	12.45	12.46	200	12.455	-0.32%
2021-11-23	12.46	-	13.17	-	-	0	0	-	12.46	-	13.17	-	-	0	-	0.00%
2021-11-22	12.46	-	13.17	12.46	12.46	300	3,738	12.460	12.46	-	13.17	12.46	12.46	300	12.460	2.64%
2021-11-19	12.14	12.00	12.20	-	-	0	0	-	12.14	12.00	12.20	-	-	0	-	0.75%
2021-11-18	12.05	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2021-11-17	12.05	12.00	-	12.05	12.05	1,000	12,050	12.050	12.05	12.00	-	12.05	12.05	1,000	12.050	0.33%
2021-11-16	12.01	-	-	12.07	12.11	3,800	45,986	12.102	12.01	-	-	12.07	12.11	3,800	12.102	-0.50%
2021-11-15	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2021-11-12	12.07	12.06	-	12.00	12.08	300	3,615	12.050	12.07	12.06	-	12.00	12.08	300	12.050	0.17%
2021-11-11	12.05	12.05	-	12.01	12.01	300	3,603	12.010	12.05	12.05	-	12.01	12.01	300	12.010	0.92%
2021-11-10	11.94	-	-	11.85	11.92	3,100	36,880	11.897	11.94	-	-	11.85	11.92	3,100	11.897	0.34%
2021-11-09	11.90	11.50	12.00	11.87	11.87	100	1,187	11.870	11.90	11.50	12.00	11.87	11.87	100	11.870	1.36%
2021-11-08	11.74	-	11.96	-	-	0	0	-	11.74	-	11.96	-	-	0	-	0.00%
2021-11-05	11.74	-	11.96	-	-	0	0	-	11.74	-	11.96	-	-	0	-	-1.10%
2021-11-04	11.87	-	11.92	11.87	11.87	1,000	11,870	11.870	11.87	-	11.92	11.87	11.87	1,000	11.870	0.85%
2021-11-03	11.77	-	13.30	11.82	11.82	100	1,182	11.820	11.77	-	13.30	11.82	11.82	100	11.820	-0.42%
2021-11-02	11.82	11.65	13.30	11.83	11.84	200	2,367	11.835	11.82	11.65	13.30	11.83	11.84	200	11.835	1.20%
2021-11-01	11.68	11.65	11.74	11.64	11.68	400	4,660	11.650	11.68	11.65	11.74	11.64	11.68	400	11.650	0.34%
2021-10-29	11.64	11.41	-	11.48	11.48	1,700	19,516	11.480	11.64	11.41	-	11.48	11.48	1,700	11.480	2.28%
2021-10-28	11.38	11.20	-	11.38	11.38	1,000	11,380	11.380	11.38	11.20	-	11.38	11.38	1,000	11.380	-0.70%
2021-10-27	11.46	11.20	-	-	-	0	0	-	11.46	11.20	-	-	-	0	-	-0.61%
2021-10-26	11.53	11.50	11.59	-	-	0	0	-	11.53	11.50	11.59	-	-	0	-	0.00%
2021-10-25	11.53	11.53	11.62	11.48	11.48	1,000	11,480	11.480	11.53	11.53	11.62	11.48	11.48	1,000	11.480	0.44%
2021-10-22	11.48	11.45	11.51	11.48	11.48	2,100	24,108	11.480	11.48	11.45	11.51	11.48	11.48	2,100	11.480	0.70%
2021-10-21	11.40	11.40	-	11.39	11.52	20,100	229,052	11.396	11.40	11.40	-	11.39	11.52	20,100	11.396	-0.87%
2021-10-20	11.50	11.50	-	11.50	11.50	80,000	920,000	11.500	11.50	11.50	-	11.50	11.50	80,000	11.500	1.32%
2021-10-19	11.35	-	-	11.33	11.33	500	5,665	11.330	11.35	-	-	11.33	11.33	500	11.330	1.52%
2021-10-18	11.18	11.09	-	11.13	11.13	1,400	15,582	11.130	11.18	11.09	-	11.13	11.13	1,400	11.130	-1.32%
2021-10-15	11.33	-	-	11.21	11.34	800	9,018	11.273	11.33	-	-	11.21	11.34	800	11.273	3.75%
2021-10-12	10.92	10.89	10.98	10.92	11.18	88,700	978,358	11.030	10.92	10.89	10.98	10.92	11.18	88,700	11.030	-2.85%
2021-10-11	11.24	11.17	11.28	11.24	11.41	1,600	18,040	11.275	11.24	11.17	11.28	11.24	11.41	1,600	11.275	-1.14%
2021-10-08	11.37	11.36	-	11.37	11.37	1,000	11,370	11.370	11.37	11.36	-	11.37	11.37	1,000	11.370	0.80%
2021-10-07	11.28	11.24	11.35	11.28	11.29	1,600	18,063	11.289	11.28	11.24	11.35	11.28	11.29	1,600	11.289	0.71%
2021-10-06	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-0.09%
2021-10-05	11.21	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2021-10-04	11.21	-	-	11.21	11.21	3,200	35,872	11.210	11.21	-	-	11.21	11.21	3,200	11.210	-1.41%
2021-09-30	11.37	11.23	-	-	-	0	0	-	11.37	11.23	-	-	-	0	-	2.06%
2021-09-29	11.14	-	-	11.14	11.16	13,400	149,542	11.160	11.14	-	-	11.14	11.16	13,400	11.160	-1.42%
2021-09-28	11.30	-	11.33	11.22	11.30	180,100	2,027,130	11.256	11.30	-	11.33	11.22	11.30	180,100	11.256	-0.96%
2021-09-27	11.41	10.99	-	11.41	11.43	200	2,284	11.420	11.41	10.99	-	11.41	11.43	200	11.420	1.24%
2021-09-24	11.27	-	-	11.23	11.23	200	2,246	11.230	11.27	-	-	11.23	11.23	200	11.230	1.08%
2021-09-23	11.15	11.15	11.18	11.01	11.32	65,800	738,991	11.231	11.15	11.15	11.18	11.01	11.32	65,800	11.231	2.01%
2021-09-21	10.93	10.84	11.03	10.87	10.93	36,700	398,989	10.872	10.93	10.84	11.03	10.87	10.93	36,700	10.872	0.92%
2021-09-20	10.83	-	10.89	10.77	10.93	10,600	115,777	10.922	10.83	-	10.89	10.77	10.93	10,600	10.922	-2.96%
2021-09-17	11.16	11.16	11.20	11.16	11.16	2,300	25,668	11.160	11.16	11.16	11.20	11.16	11.16	2,300	11.160	-1.06%
2021-09-16	11.28	11.16	11.90	11.28	11.36	2,200	24,832	11.287	11.28	11.16	11.90	11.28	11.36	2,200	11.287	-2.42%
2021-09-15	11.56	11.28	11.90	-	-	0	0	-	11.56	11.28	11.90	-	-	0	-	0.00%
2021-09-14	11.56	11.28	-	-	-	0	0	-	11.56	11.28	-	-	-	0	-	0.87%
2021-09-13	11.46	11.28	13.30	11.44	11.50	1,400	16,083	11.488	11.46	11.28	13.30	11.44	11.50	1,400	11.488	-2.88%
2021-09-10	11.80	11.70	13.30	11.62	11.62	100	1,162	11.620	11.80	11.70	13.30	11.62	11.62	100	11.620	1.81%
2021-09-09	11.59	11.50	13.30	11.59	11.70	300	3,499	11.663	11.59	11.50	13.30	11.59	11.70	300	11.663	-0.86%
2021-09-08	11.69	11.50	13.30	11.69	11.88	900	10,616	11.796	11.69	11.50	13.30	11.69	11.88	900	11.796	-2.01%
2021-09-07	11.93	11.93	13.30	11.92	11.92	100	1,192	11.920	11.93	11.93	13.30	11.92	11.92	100	11.920	0.08%
2021-09-06	11.92	11.70	-	11.54	11.93	20,200	239,335	11.848	11.92	11.70	-	11.54	11.93	20,200	11.848	3.20%
2021-09-03	11.55	11.40	13.30	11.49	11.49	200	2,298	11.490	11.55	11.40	13.30	11.49	11.49	200	11.490	-0.35%
2021-09-02	11.59	11.59	13.30	11.55	11.76	10,000	116,223	11.622	11.59	11.59	13.30	11.55	11.76	10,000	11.622	-1.95%
2021-09-01	11.82	11.50	13.30	11.82	11.82	10,000	118,200	11.820	11.82	11.50	13.30	11.82	11.82	10,000	11.820	-1.50%
2021-08-31	12.00	11.28	13.30	12.00	12.00	2,000	24,000	12.000	12.00	11.28	13.30	12.00	12.00	2,000	12.000	-2.04%
2021-08-30	12.25	12.20	12.36	12.25	12.30	1,100	13,480	12.255	12.25	12.20	12.36	12.25	12.30	1,100	12.255	-0.89%
2021-08-27	12.36	11.28	13.30	12.36	12.52	11,700	145,147	12.406	12.36	11.28	13.30	12.36	12.52	11,700	12.406	-0.40%
2021-08-26	12.41	12.41	13.30	12.41	12.70	5,000	62,753	12.551	12.41	12.41	13.30	12.41	12.70	5,000	12.551	-3.27%
2021-08-25	12.83	12.83	13.30	12.82	12.83	300	3,847	12.823	12.83	12.83	13.30	12.82	12.83	300	12.823	-3.10%
2021-08-24	13.24	12.00	13.30	12.92	13.24	84,000	1,096,597	13.055	13.24	12.00	13.30	12.92	13.24	84,000	13.055	4.83%
2021-08-23	12.63	12.62	13.30	-	-	0	0	-	12.63	12.62	13.30	-	-	0	-	0.72%
2021-08-20	12.54	12.50	13.30	12.54	12.70	42,200	530,064	12.561	12.54	12.50	13.30	12.54	12.70	42,200	12.561	-1.49%
2021-08-19	12.73	12.70	13.30	12.73	12.74	6,000	76,410	12.735	12.73	12.70	13.30	12.73	12.74	6,000	12.735	2.25%
2021-08-18	12.45	-	13.30	12.45	12.57	17,300	216,233	12.499	12.45	-	13.30	12.45	12.57	17,300	12.499	0.00%
2021-08-17	12.45	-	12.45	12.49	12.68	4,700	58,976	12.548	12.45	-	12.45	12.49	12.68	4,700	12.548	-3.11%
2021-08-16	12.85	12.50	12.85	-	-	0	0	-	12.85	12.50	12.85	-	-	0	-	-0.23%
2021-08-13	12.88	12.80	13.30	12.88	13.00	3,000	38,798	12.933	12.88	12.80	13.30	12.88	13.00	3,000	12.933	-2.42%
2021-08-12	13.20	12.80	13.30	13.10	13.28	3,000	39,456	13.152	13.20	12.80	13.30	13.10	13.28	3,000	13.152	0.92%
2021-08-11	13.08	12.80	13.30	-	-	0	0	-	13.08	12.80	13.30	-	-	0	-	0.00%
2021-08-10	13.08	12.80	-	13.08	13.10	3,600	47,136	13.093	13.08	12.80	-	13.08	13.10	3,600	13.093	-0.15%
2021-08-09	13.10	13.04	-	12.94	13.10	1,700	22,238	13.081	13.10	13.04	-	12.94	13.10	1,700	13.081	-0.61%
2021-08-06	13.18	13.15	13.33	13.18	13.40	9,500	125,938	13.257	13.18	13.15	13.33	13.18	13.40	9,500	13.257	-1.20%
2021-08-05	13.34	13.34	-	13.29	13.29	1,200	15,948	13.290	13.34	13.34	-	13.29	13.29	1,200	13.290	0.00%
2021-08-04	13.34	13.33	-	13.04	13.40	31,500	420,144	13.338	13.34	13.33	-	13.04	13.40	31,500	13.338	2.30%
2021-08-03	13.04	12.80	-	13.04	13.16	20,400	267,170	13.097	13.04	12.80	-	13.04	13.16	20,400	13.097	-2.76%
2021-08-02	13.41	13.50	-	13.10	13.45	55,100	732,375	13.292	13.41	13.50	-	13.10	13.45	55,100	13.292	0.83%
2021-07-30	13.30	13.00	-	13.10	13.30	20,000	262,200	13.110	13.30	13.00	-	13.10	13.30	20,000	13.110	1.45%
2021-07-29	13.11	13.10	-	12.85	13.11	12,500	163,685	13.095	13.11	13.10	-	12.85	13.11	12,500	13.095	3.97%
2021-07-28	12.61	12.30	-	12.20	12.61	5,300	64,783	12.223	12.61	12.30	-	12.20	12.61	5,300	12.223	-0.86%
2021-07-27	12.72	12.20	-	12.72	13.08	26,100	334,190	12.804	12.72	12.20	-	12.72	13.08	26,100	12.804	-1.24%
2021-07-26	12.88	12.20	-	12.44	12.92	27,400	351,815	12.840	12.88	12.20	-	12.44	12.92	27,400	12.840	-0.85%
2021-07-23	12.99	12.30	13.08	12.99	13.30	900	11,873	13.192	12.99	12.30	13.08	12.99	13.30	900	13.192	-0.99%
2021-07-22	13.12	13.12	-	12.95	13.00	3,200	41,450	12.953	13.12	13.12	-	12.95	13.00	3,200	12.953	0.85%
2021-07-21	13.01	13.01	13.08	12.88	13.05	16,500	215,204	13.043	13.01	13.01	13.08	12.88	13.05	16,500	13.043	4.08%
2021-07-20	12.50	12.30	-	12.50	12.50	3,100	38,750	12.500	12.50	12.30	-	12.50	12.50	3,100	12.500	-0.40%
2021-07-19	12.55	12.50	-	12.52	12.55	3,700	46,354	12.528	12.55	12.50	-	12.52	12.55	3,700	12.528	-1.03%
2021-07-16	12.68	12.32	12.71	12.68	12.97	25,700	327,261	12.734	12.68	12.32	12.71	12.68	12.97	25,700	12.734	-2.01%
2021-07-15	12.94	12.42	-	12.90	12.94	1,600	20,700	12.938	12.94	12.42	-	12.90	12.94	1,600	12.938	0.31%
2021-07-14	12.90	12.90	-	12.90	13.10	12,700	165,540	13.035	12.90	12.90	-	12.90	13.10	12,700	13.035	-2.12%
2021-07-13	13.18	13.18	13.29	13.16	13.24	142,000	1,875,120	13.205	13.18	13.18	13.29	13.16	13.24	142,000	13.205	-0.60%
2021-07-12	13.26	-	13.30	13.26	13.26	6,800	90,168	13.260	13.26	-	13.30	13.26	13.26	6,800	13.260	1.30%
2021-07-09	13.09	12.96	13.19	12.98	13.10	6,000	78,204	13.034	13.09	12.96	13.19	12.98	13.10	6,000	13.034	-1.06%
2021-07-08	13.23	-	-	13.23	13.36	23,100	305,817	13.239	13.23	-	-	13.23	13.36	23,100	13.239	1.85%
2021-07-07	12.99	12.50	13.20	12.70	13.10	78,600	1,025,645	13.049	12.99	12.50	13.20	12.70	13.10	78,600	13.049	0.85%
2021-07-06	12.88	12.40	-	12.76	12.92	33,300	427,798	12.847	12.88	12.40	-	12.76	12.92	33,300	12.847	-1.90%
2021-07-05	13.13	13.13	-	13.01	13.09	149,400	1,949,639	13.050	13.13	13.13	-	13.01	13.09	149,400	13.050	2.42%
2021-07-02	12.82	12.74	13.27	12.64	13.00	14,500	186,450	12.859	12.82	12.74	13.27	12.64	13.00	14,500	12.859	-3.46%
2021-06-30	13.28	13.00	13.28	12.95	13.33	218,700	2,894,886	13.237	13.28	13.00	13.28	12.95	13.33	218,700	13.237	3.67%
2021-06-29	12.81	12.80	-	12.77	12.93	24,400	312,766	12.818	12.81	12.80	-	12.77	12.93	24,400	12.818	-0.39%
2021-06-28	12.86	12.83	-	12.86	12.86	4,000	51,440	12.860	12.86	12.83	-	12.86	12.86	4,000	12.860	2.14%
2021-06-25	12.59	12.59	12.70	12.41	12.51	2,200	27,322	12.419	12.59	12.59	12.70	12.41	12.51	2,200	12.419	1.86%
2021-06-24	12.36	-	-	12.33	12.60	2,600	32,228	12.395	12.36	-	-	12.33	12.60	2,600	12.395	-1.98%
2021-06-23	12.61	12.46	12.65	12.60	12.76	78,300	990,344	12.648	12.61	12.46	12.65	12.60	12.76	78,300	12.648	0.64%
2021-06-22	12.53	-	12.65	12.53	12.70	24,000	303,813	12.659	12.53	-	12.65	12.53	12.70	24,000	12.659	-1.10%
2021-06-21	12.67	12.61	12.70	12.52	12.67	87,900	1,106,295	12.586	12.67	12.61	12.70	12.52	12.67	87,900	12.586	2.76%
2021-06-18	12.33	-	-	12.24	12.40	86,300	1,059,345	12.275	12.33	-	-	12.24	12.40	86,300	12.275	0.90%
2021-06-17	12.22	12.22	12.31	12.17	12.17	50,000	608,500	12.170	12.22	12.22	12.31	12.17	12.17	50,000	12.170	4.00%
2021-06-16	11.75	-	-	11.75	11.75	1,000	11,750	11.750	11.75	-	-	11.75	11.75	1,000	11.750	-3.37%
2021-06-15	12.16	-	-	12.21	12.21	100	1,221	12.210	12.16	-	-	12.21	12.21	100	12.210	0.75%
2021-06-11	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.58%
2021-06-10	12.14	-	-	12.06	12.15	20,600	249,969	12.134	12.14	-	-	12.06	12.15	20,600	12.134	2.19%
2021-06-09	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2021-06-08	11.88	-	-	11.88	11.88	100	1,188	11.880	11.88	-	-	11.88	11.88	100	11.880	-0.08%
2021-06-07	11.89	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.25%
2021-06-04	11.86	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.59%
2021-06-03	11.79	-	-	11.79	11.95	3,900	46,125	11.827	11.79	-	-	11.79	11.95	3,900	11.827	-1.42%
2021-06-02	11.96	-	11.99	11.92	11.96	700	8,352	11.931	11.96	-	11.99	11.92	11.96	700	11.931	-2.29%
2021-06-01	12.24	-	-	12.10	12.26	2,400	29,290	12.204	12.24	-	-	12.10	12.26	2,400	12.204	0.91%
2021-05-31	12.13	-	-	11.94	12.00	5,000	59,730	11.946	12.13	-	-	11.94	12.00	5,000	11.946	2.88%
2021-05-28	11.79	-	11.79	11.89	11.89	2,000	23,780	11.890	11.79	-	11.79	11.89	11.89	2,000	11.890	0.77%
2021-05-27	11.70	11.70	11.80	11.67	11.67	2,000	23,340	11.670	11.70	11.70	11.80	11.67	11.67	2,000	11.670	2.36%
2021-05-26	11.43	11.43	-	11.43	11.46	4,100	46,983	11.459	11.43	11.43	-	11.43	11.46	4,100	11.459	-0.35%
2021-05-25	11.47	-	11.55	11.47	11.47	100	1,147	11.470	11.47	-	11.55	11.47	11.47	100	11.470	3.61%
2021-05-24	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2021-05-21	11.07	-	-	11.09	11.11	60,200	668,519	11.105	11.07	-	-	11.09	11.11	60,200	11.105	-0.36%
2021-05-20	11.11	-	-	11.11	11.11	40,000	444,400	11.110	11.11	-	-	11.11	11.11	40,000	11.110	1.00%
2021-05-18	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2021-05-17	11.00	11.00	-	11.00	11.00	2,000	22,000	11.000	11.00	11.00	-	11.00	11.00	2,000	11.000	2.80%
2021-05-14	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	1.42%
2021-05-13	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2021-05-12	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2021-05-11	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-0.09%
2021-05-10	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.19%
2021-05-07	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-2.49%
2021-05-06	10.85	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2021-05-05	10.85	-	-	10.85	10.85	100	1,085	10.850	10.85	-	-	10.85	10.85	100	10.850	0.00%
2021-05-04	10.85	-	-	10.85	10.85	3,900	42,315	10.850	10.85	-	-	10.85	10.85	3,900	10.850	0.09%
2021-05-03	10.84	-	10.84	-	-	0	0	-	10.84	-	10.84	-	-	0	-	-1.45%
2021-04-30	11.00	-	-	10.94	11.00	40,600	444,394	10.946	11.00	-	-	10.94	11.00	40,600	10.946	0.00%
2021-04-29	11.00	-	11.03	11.00	11.00	3,000	33,000	11.000	11.00	-	11.03	11.00	11.00	3,000	11.000	0.92%
2021-04-28	10.90	-	-	10.90	10.90	2,300	25,070	10.900	10.90	-	-	10.90	10.90	2,300	10.900	0.00%
2021-04-27	10.90	10.00	10.90	-	-	0	0	-	10.90	10.00	10.90	-	-	0	-	0.00%
2021-04-26	10.90	10.85	11.10	10.95	10.95	1,000	10,950	10.950	10.90	10.85	11.10	10.95	10.95	1,000	10.950	1.21%
2021-04-23	10.77	10.00	-	-	-	0	0	-	10.77	10.00	-	-	-	0	-	0.28%
2021-04-22	10.74	10.00	-	-	-	0	0	-	10.74	10.00	-	-	-	0	-	0.75%
2021-04-21	10.66	10.00	-	-	-	0	0	-	10.66	10.00	-	-	-	0	-	0.00%
2021-04-20	10.66	10.00	11.00	10.66	10.70	61,000	650,300	10.661	10.66	10.00	11.00	10.66	10.70	61,000	10.661	-0.28%
2021-04-19	10.69	10.00	-	10.67	10.67	8,000	85,360	10.670	10.69	10.00	-	10.67	10.67	8,000	10.670	2.10%
2021-04-16	10.47	10.00	-	-	-	0	0	-	10.47	10.00	-	-	-	0	-	0.96%
2021-04-15	10.37	-	-	10.31	10.31	2,000	20,620	10.310	10.37	-	-	10.31	10.31	2,000	10.310	0.29%
2021-04-14	10.34	10.00	-	10.20	10.34	3,000	30,740	10.247	10.34	10.00	-	10.20	10.34	3,000	10.247	1.37%
2021-04-13	10.20	10.00	10.34	-	-	0	0	-	10.20	10.00	10.34	-	-	0	-	-0.78%
2021-04-12	10.28	10.00	10.58	-	-	0	0	-	10.28	10.00	10.58	-	-	0	-	-2.84%
2021-04-09	10.58	10.00	-	-	-	0	0	-	10.58	10.00	-	-	-	0	-	-1.21%
2021-04-08	10.71	10.61	10.71	-	-	0	0	-	10.71	10.61	10.71	-	-	0	-	0.00%
2021-04-07	10.71	10.28	-	10.60	10.71	2,800	29,900	10.679	10.71	10.28	-	10.60	10.71	2,800	10.679	3.08%
2021-04-01	10.39	10.36	10.46	10.37	10.39	10,100	104,739	10.370	10.39	10.36	10.46	10.37	10.39	10,100	10.370	1.27%
2021-03-31	10.26	10.00	-	10.24	10.26	2,100	21,506	10.241	10.26	10.00	-	10.24	10.26	2,100	10.241	-0.87%
2021-03-30	10.35	10.00	10.40	-	-	0	0	-	10.35	10.00	10.40	-	-	0	-	-0.48%
2021-03-29	10.40	10.00	-	10.40	10.40	200	2,080	10.400	10.40	10.00	-	10.40	10.40	200	10.400	1.07%
2021-03-26	10.29	10.00	10.40	10.29	10.29	500	5,145	10.290	10.29	10.00	10.40	10.29	10.29	500	10.290	1.28%
2021-03-25	10.16	10.00	10.75	-	-	0	0	-	10.16	10.00	10.75	-	-	0	-	-0.29%
2021-03-24	10.19	10.00	10.21	-	-	0	0	-	10.19	10.00	10.21	-	-	0	-	-1.74%
2021-03-23	10.37	10.00	10.40	10.55	10.55	1,300	13,715	10.550	10.37	10.00	10.40	10.55	10.55	1,300	10.550	1.47%
2021-03-22	10.22	10.00	10.55	10.17	10.17	100	1,017	10.170	10.22	10.00	10.55	10.17	10.17	100	10.170	-0.97%
2021-03-19	10.32	10.00	-	-	-	0	0	-	10.32	10.00	-	-	-	0	-	0.00%
2021-03-18	10.32	10.00	-	10.32	10.34	22,000	227,460	10.339	10.32	10.00	-	10.32	10.34	22,000	10.339	0.39%
2021-03-17	10.28	10.00	-	10.05	10.29	13,100	132,778	10.136	10.28	10.00	-	10.05	10.29	13,100	10.136	1.58%
2021-03-16	10.12	10.00	-	10.12	10.12	500	5,060	10.120	10.12	10.00	-	10.12	10.12	500	10.120	0.00%
2021-03-15	10.12	10.00	-	10.11	10.28	6,600	67,106	10.168	10.12	10.00	-	10.11	10.28	6,600	10.168	-3.07%
2021-03-12	10.44	10.20	-	10.46	10.46	1,000	10,460	10.460	10.44	10.20	-	10.46	10.46	1,000	10.460	-0.19%
2021-03-11	10.46	10.45	10.55	10.35	10.46	1,200	12,490	10.408	10.46	10.45	10.55	10.35	10.46	1,200	10.408	3.05%
2021-03-10	10.15	10.05	-	10.15	10.31	1,100	11,206	10.187	10.15	10.05	-	10.15	10.31	1,100	10.187	0.00%
2021-03-09	10.15	10.00	10.15	10.29	10.43	11,600	120,405	10.380	10.15	10.00	10.15	10.29	10.43	11,600	10.380	-3.15%
2021-03-08	10.48	10.00	10.97	10.48	11.02	48,300	508,831	10.535	10.48	10.00	10.97	10.48	11.02	48,300	10.535	-4.90%
2021-03-05	11.02	11.00	-	10.92	11.02	26,300	289,494	11.007	11.02	11.00	-	10.92	11.02	26,300	11.007	0.00%
2021-03-04	11.02	11.00	-	11.02	11.33	36,900	410,549	11.126	11.02	11.00	-	11.02	11.33	36,900	11.126	-2.82%
2021-03-03	11.34	11.11	-	-	-	0	0	-	11.34	11.11	-	-	-	0	-	0.00%
2021-03-02	11.34	11.11	-	11.34	11.34	900	10,206	11.340	11.34	11.11	-	11.34	11.34	900	11.340	0.00%
2021-03-01	11.34	10.00	-	11.33	11.34	1,000	11,339	11.339	11.34	10.00	-	11.33	11.34	1,000	11.339	3.37%
2021-02-26	10.97	10.00	-	10.97	10.97	1,000	10,970	10.970	10.97	10.00	-	10.97	10.97	1,000	10.970	-3.43%
2021-02-25	11.36	10.00	-	-	-	0	0	-	11.36	10.00	-	-	-	0	-	-0.53%
2021-02-24	11.42	10.00	-	11.42	11.61	2,500	28,810	11.524	11.42	10.00	-	11.42	11.61	2,500	11.524	-1.89%
2021-02-23	11.64	10.00	-	11.64	11.65	2,100	24,464	11.650	11.64	10.00	-	11.64	11.65	2,100	11.650	0.17%
2021-02-22	11.62	-	11.62	11.63	11.81	1,000	11,716	11.716	11.62	-	11.62	11.63	11.81	1,000	11.716	-3.81%
2021-02-19	12.08	-	12.22	-	-	0	0	-	12.08	-	12.22	-	-	0	-	-0.08%
2021-02-18	12.09	-	12.13	12.12	12.27	67,600	827,990	12.248	12.09	-	12.13	12.12	12.27	67,600	12.248	0.00%
2021-02-17	12.09	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2021-02-16	12.09	11.92	-	11.90	12.12	400	4,826	12.065	12.09	11.92	-	11.90	12.12	400	12.065	3.16%
2021-02-11	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2021-02-10	11.72	11.66	-	-	-	0	0	-	11.72	11.66	-	-	-	0	-	3.08%
2021-02-09	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	1.34%
2021-02-08	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2021-02-05	11.22	11.22	-	11.21	11.21	100	1,121	11.210	11.22	11.22	-	11.21	11.21	100	11.210	2.84%
2021-02-04	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.65%
2021-02-03	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.65%
2021-02-02	10.77	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.84%
2021-02-01	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.00%
2021-01-29	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.00%
2021-01-28	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-1.48%
2021-01-27	10.84	10.84	-	-	-	0	0	-	10.84	10.84	-	-	-	0	-	0.00%
2021-01-26	10.84	-	-	10.84	10.90	5,000	54,370	10.874	10.84	-	-	10.84	10.90	5,000	10.874	-2.17%
2021-01-25	11.08	-	-	10.92	10.92	4,000	43,680	10.920	11.08	-	-	10.92	10.92	4,000	10.920	1.47%
2021-01-22	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2021-01-21	10.92	-	11.12	10.92	10.93	5,000	54,610	10.922	10.92	-	11.12	10.92	10.93	5,000	10.922	1.20%
2021-01-20	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2021-01-19	10.79	-	-	10.76	10.84	8,000	86,250	10.781	10.79	-	-	10.76	10.84	8,000	10.781	-1.64%
2021-01-18	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
2021-01-15	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
2021-01-14	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	-1.88%
2021-01-13	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2021-01-12	11.18	10.89	-	-	-	0	0	-	11.18	10.89	-	-	-	0	-	2.95%
2021-01-11	10.86	-	-	10.86	10.86	2,000	21,720	10.860	10.86	-	-	10.86	10.86	2,000	10.860	-2.25%
2021-01-08	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.00%
2021-01-07	11.11	-	-	10.95	10.95	10,700	117,165	10.950	11.11	-	-	10.95	10.95	10,700	10.950	2.21%
2021-01-06	10.87	10.55	-	-	-	0	0	-	10.87	10.55	-	-	-	0	-	2.07%
2021-01-05	10.65	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	1.14%
2021-01-04	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	2.23%
2020-12-31	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.98%
2020-12-30	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	1.29%
2020-12-29	10.07	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.10%
2020-12-28	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.60%
2020-12-24	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2020-12-23	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2020-12-22	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2020-12-21	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2020-12-18	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	-0.20%
2020-12-17	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	1.37%
2020-12-16	9.885	-	-	-	-	0	0	-	9.885	-	-	-	-	0	-	0.82%
2020-12-15	9.805	-	-	9.800	9.800	4,300	42,140	9.8000	9.805	-	-	9.800	9.800	4,300	9.8000	0.15%
2020-12-14	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.20%
2020-12-11	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	-0.56%
2020-12-10	9.825	-	-	-	-	0	0	-	9.825	-	-	-	-	0	-	-0.71%
2020-12-09	9.895	-	-	9.940	9.940	8,700	86,478	9.9400	9.895	-	-	9.940	9.940	8,700	9.9400	-0.05%
2020-12-08	9.900	9.900	-	-	-	0	0	-	9.900	9.900	-	-	-	0	-	0.00%
2020-12-07	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.00%
2020-12-04	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.30%
2020-12-03	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	0.00%
2020-12-02	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	0.56%
2020-12-01	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	1.29%
2020-11-30	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.00%
2020-11-27	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.52%
2020-11-26	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.00%
2020-11-25	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	-0.10%
2020-11-24	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.00%
2020-11-23	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	1.47%
2020-11-20	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.00%
2020-11-19	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.79%
2020-11-18	9.435	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	0.21%
2020-11-17	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	1.07%
2020-11-16	9.315	-	-	-	-	0	0	-	9.315	-	-	-	-	0	-	0.32%
2020-11-13	9.285	-	-	-	-	0	0	-	9.285	-	-	-	-	0	-	-1.64%
2020-11-12	9.440	-	-	-	-	0	0	-	9.440	-	-	-	-	0	-	0.00%
2020-11-11	9.440	-	-	-	-	0	0	-	9.440	-	-	-	-	0	-	-0.32%
2020-11-10	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2020-11-09	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	2.71%
2020-11-06	9.220	-	-	9.220	9.220	10,000	92,200	9.2200	9.220	-	-	9.220	9.220	10,000	9.2200	-0.22%
2020-11-05	9.240	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	2.50%
2020-11-04	9.015	-	-	-	-	0	0	-	9.015	-	-	-	-	0	-	0.45%
2020-11-03	8.975	-	-	-	-	0	0	-	8.975	-	-	-	-	0	-	0.67%
2020-11-02	8.915	-	-	-	-	0	0	-	8.915	-	-	-	-	0	-	0.00%
2020-10-30	8.915	-	-	-	-	0	0	-	8.915	-	-	-	-	0	-	-0.56%
2020-10-29	8.965	-	-	-	-	0	0	-	8.965	-	-	-	-	0	-	0.00%
2020-10-28	8.965	-	-	-	-	0	0	-	8.965	-	-	-	-	0	-	0.00%
2020-10-27	8.965	-	-	-	-	0	0	-	8.965	-	-	-	-	0	-	-1.43%
2020-10-23	9.095	-	-	-	-	0	0	-	9.095	-	-	-	-	0	-	0.00%
2020-10-22	9.095	9.015	-	-	-	0	0	-	9.095	9.015	-	-	-	0	-	0.89%
2020-10-21	9.015	-	-	-	-	0	0	-	9.015	-	-	-	-	0	-	0.78%
2020-10-20	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	0.45%
2020-10-19	8.905	-	-	-	-	0	0	-	8.905	-	-	-	-	0	-	0.00%
2020-10-16	8.905	-	-	-	-	0	0	-	8.905	-	-	-	-	0	-	0.39%
2020-10-15	8.870	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.00%
2020-10-14	8.870	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.11%
2020-10-12	8.860	-	-	-	-	0	0	-	8.860	-	-	-	-	0	-	4.54%
2020-10-09	8.475	8.400	-	-	-	0	0	-	8.475	8.400	-	-	-	0	-	0.00%
2020-10-08	8.475	-	-	-	-	0	0	-	8.475	-	-	-	-	0	-	0.00%
2020-10-07	8.475	-	-	-	-	0	0	-	8.475	-	-	-	-	0	-	0.47%
2020-10-06	8.435	-	-	-	-	0	0	-	8.435	-	-	-	-	0	-	0.48%
2020-10-05	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.00%
2020-09-30	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.00%
2020-09-29	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.00%
2020-09-28	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.00%
2020-09-25	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	-0.59%
2020-09-24	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	-1.17%
2020-09-23	8.545	-	-	-	-	0	0	-	8.545	-	-	-	-	0	-	-0.52%
2020-09-22	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	-0.35%
2020-09-21	8.620	-	-	-	-	0	0	-	8.620	-	-	-	-	0	-	0.00%
2020-09-18	8.620	-	-	-	-	0	0	-	8.620	-	-	-	-	0	-	1.59%
2020-09-17	8.485	8.480	-	-	-	0	0	-	8.485	8.480	-	-	-	0	-	0.00%
2020-09-16	8.485	-	-	-	-	0	0	-	8.485	-	-	-	-	0	-	0.06%
2020-09-15	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.95%
2020-09-14	8.400	-	-	-	-	0	0	-	8.400	-	-	-	-	0	-	0.00%
2020-09-11	8.400	-	-	-	-	0	0	-	8.400	-	-	-	-	0	-	0.00%
2020-09-10	8.400	-	-	-	-	0	0	-	8.400	-	-	-	-	0	-	-0.06%
2020-09-09	8.405	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	-0.06%
2020-09-08	8.410	8.410	-	-	-	0	0	-	8.410	8.410	-	-	-	0	-	0.00%
2020-09-07	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	-1.64%
2020-09-04	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	0.00%
2020-09-03	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	0.00%
2020-09-02	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	0.35%
2020-09-01	8.520	-	-	-	-	0	0	-	8.520	-	-	-	-	0	-	0.35%
2020-08-31	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2020-08-28	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.95%
2020-08-27	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.00%
2020-08-26	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.00%
2020-08-25	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.00%
2020-08-24	8.410	-	-	8.410	8.410	500	4,205	8.4100	8.410	-	-	8.410	8.410	500	8.4100	0.18%
2020-08-21	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.00%
2020-08-20	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	-0.30%
2020-08-19	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2020-08-18	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2020-08-17	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	2.37%
2020-08-14	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-13	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-12	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-11	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-10	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-07	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2020-08-06	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.18%
2020-08-05	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2020-08-04	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.67%
2020-08-03	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	0.74%
2020-07-31	8.095	-	-	8.095	8.095	100	809	8.0900	8.095	-	-	8.095	8.095	100	8.0900	0.06%
2020-07-30	8.090	-	8.090	8.160	8.160	15,400	125,664	8.1600	8.090	-	8.090	8.160	8.160	15,400	8.1600	-0.74%
2020-07-29	8.150	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	1.56%
2020-07-28	8.025	-	-	8.015	8.015	15,400	123,431	8.0150	8.025	-	-	8.015	8.015	15,400	8.0150	1.39%
2020-07-27	7.915	-	7.950	7.915	7.915	15,400	121,891	7.9150	7.915	-	7.950	7.915	7.915	15,400	7.9150	-2.04%
2020-07-24	8.080	7.880	-	-	-	0	0	-	8.080	7.880	-	-	-	0	-	-2.59%
2020-07-23	8.295	8.290	-	-	-	0	0	-	8.295	8.290	-	-	-	0	-	0.00%
2020-07-22	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.00%
2020-07-21	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.61%
2020-07-20	8.245	-	-	8.105	8.105	1,000	8,105	8.1050	8.245	-	-	8.105	8.105	1,000	8.1050	1.66%
2020-07-17	8.110	8.100	-	-	-	0	0	-	8.110	8.100	-	-	-	0	-	0.00%
2020-07-16	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	-4.36%
2020-07-15	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	-0.59%
2020-07-14	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	0.00%
2020-07-13	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	0.00%
2020-07-10	8.530	-	-	8.530	8.530	100	853	8.5300	8.530	-	-	8.530	8.530	100	8.5300	-0.81%
2020-07-09	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.47%
2020-07-08	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	0.94%
2020-07-07	8.480	8.480	-	-	-	0	0	-	8.480	8.480	-	-	-	0	-	0.83%
2020-07-06	8.410	8.130	-	7.795	7.795	300	2,338	7.7933	8.410	8.130	-	7.795	7.795	300	7.7933	7.89%
2020-07-03	7.795	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	1.50%
2020-07-02	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	5.21%
2020-06-30	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.00%
2020-06-29	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.00%
2020-06-26	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.00%
2020-06-24	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.41%
2020-06-23	7.270	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.35%
2020-06-22	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	0.00%
2020-06-19	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	0.63%
2020-06-18	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	1.12%
2020-06-17	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.00%
2020-06-16	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.00%
2020-06-15	7.120	-	-	7.120	7.120	100	712	7.1200	7.120	-	-	7.120	7.120	100	7.1200	-1.39%
2020-06-12	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2020-06-11	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2020-06-10	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2020-06-09	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.70%
2020-06-08	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	0.70%
2020-06-05	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.28%
2020-06-04	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2020-06-03	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2020-06-02	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	1.57%
2020-06-01	6.990	-	-	-	-	0	0	-	6.990	-	-	-	-	0	-	1.01%
2020-05-29	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	0.00%
2020-05-28	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	0.00%
2020-05-27	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	0.00%
2020-05-26	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	0.00%
2020-05-25	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	0.00%
2020-05-22	6.920	-	-	-	-	0	0	-	6.920	-	-	-	-	0	-	-1.14%
2020-05-21	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2020-05-20	7.000	-	-	6.990	6.990	100	699	6.9900	7.000	-	-	6.990	6.990	100	6.9900	-0.43%
2020-05-19	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	0.00%
2020-05-18	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	0.00%
2020-05-15	7.030	-	-	-	-	0	0	-	7.030	-	-	-	-	0	-	-0.57%
2020-05-14	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2020-05-13	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2020-05-12	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2020-05-11	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.71%
2020-05-08	7.020	-	-	-	-	0	0	-	7.020	-	-	-	-	0	-	0.29%
2020-05-07	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2020-05-06	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2020-05-05	7.000	-	-	7.000	7.000	500	3,500	7.0000	7.000	-	-	7.000	7.000	500	7.0000	0.57%
2020-05-04	6.960	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	-1.83%
2020-04-29	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	0.71%
2020-04-28	7.040	-	-	7.040	7.040	13,000	91,520	7.0400	7.040	-	-	7.040	7.040	13,000	7.0400	0.00%
2020-04-27	7.040	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	1.15%
2020-04-24	6.960	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	0.00%
2020-04-23	6.960	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	0.00%
2020-04-22	6.960	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	0.72%
2020-04-21	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2020-04-20	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2020-04-17	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2020-04-16	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2020-04-15	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2020-04-14	6.910	-	-	6.910	6.910	1,200	8,292	6.9100	6.910	-	-	6.910	6.910	1,200	6.9100	-0.58%
2020-04-09	6.950	-	-	-	-	0	0	-	6.950	-	-	-	-	0	-	0.00%
2020-04-08	6.950	-	-	6.960	6.970	1,300	9,049	6.9608	6.950	-	-	6.960	6.970	1,300	6.9608	0.00%
2020-04-07	6.950	6.950	-	-	-	0	0	-	6.950	6.950	-	-	-	0	-	0.87%
2020-04-06	6.890	-	-	-	-	0	0	-	6.890	-	-	-	-	0	-	1.77%
2020-04-03	6.770	-	-	-	-	0	0	-	6.770	-	-	-	-	0	-	0.00%
2020-04-02	6.770	-	-	-	-	0	0	-	6.770	-	-	-	-	0	-	0.15%
2020-04-01	6.760	-	-	-	-	0	0	-	6.760	-	-	-	-	0	-	0.00%
2020-03-31	6.760	-	-	-	-	0	0	-	6.760	-	-	-	-	0	-	0.00%
2020-03-30	6.760	-	-	-	-	0	0	-	6.760	-	-	-	-	0	-	-0.73%
2020-03-27	6.810	-	-	-	-	0	0	-	6.810	-	-	-	-	0	-	0.00%
2020-03-26	6.810	-	-	-	-	0	0	-	6.810	-	-	-	-	0	-	0.00%
2020-03-25	6.810	-	-	-	-	0	0	-	6.810	-	-	-	-	0	-	3.97%
2020-03-24	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	2.02%
2020-03-23	6.420	-	-	6.400	6.430	6,500	41,765	6.4254	6.420	-	-	6.400	6.430	6,500	6.4254	-2.28%
2020-03-20	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	2.34%
2020-03-19	6.420	-	-	6.400	6.400	1,000	6,400	6.4000	6.420	-	-	6.400	6.400	1,000	6.4000	-3.17%
2020-03-18	6.630	-	6.850	-	-	0	0	-	6.630	-	6.850	-	-	0	-	-3.21%
2020-03-17	6.850	-	6.850	-	-	0	0	-	6.850	-	6.850	-	-	0	-	0.00%
2020-03-16	6.850	-	6.920	-	-	0	0	-	6.850	-	6.920	-	-	0	-	-4.46%
2020-03-13	7.170	-	-	7.000	7.010	50,100	351,200	7.0100	7.170	-	-	7.000	7.010	50,100	7.0100	-4.65%
2020-03-12	7.520	-	7.520	-	-	0	0	-	7.520	-	7.520	-	-	0	-	0.00%
2020-03-11	7.520	-	7.520	7.520	7.520	9,000	67,680	7.5200	7.520	-	7.520	7.520	7.520	9,000	7.5200	0.00%
2020-03-10	7.520	-	7.660	-	-	0	0	-	7.520	-	7.660	-	-	0	-	1.62%
2020-03-09	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	-4.52%
2020-03-06	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	-0.64%
2020-03-05	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	3.17%
2020-03-04	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.53%
2020-03-03	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	1.21%
2020-03-02	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	1.64%
2020-02-28	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	-2.92%
2020-02-27	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.00%
2020-02-26	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.00%
2020-02-25	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	-0.53%
2020-02-24	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	-0.79%
2020-02-21	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.00%
2020-02-20	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.79%
2020-02-19	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2020-02-18	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2020-02-17	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	1.07%
2020-02-14	7.490	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	0.00%
2020-02-13	7.490	-	-	7.490	7.490	200	1,498	7.4900	7.490	-	-	7.490	7.490	200	7.4900	-0.93%
2020-02-12	7.560	-	-	7.570	7.570	200	1,514	7.5700	7.560	-	-	7.570	7.570	200	7.5700	1.75%
2020-02-11	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.81%
2020-02-10	7.370	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	0.00%
2020-02-07	7.370	7.360	-	-	-	0	0	-	7.370	7.360	-	-	-	0	-	1.66%
2020-02-06	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2020-02-05	7.250	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	1.26%
2020-02-04	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	3.02%
2020-02-03	6.950	-	-	6.950	7.130	8,310	57,793	6.9546	6.950	-	-	6.950	7.130	8,310	6.9546	-2.80%
2020-01-31	7.150	-	7.500	-	-	0	0	-	7.150	-	7.500	-	-	0	-	0.00%
2020-01-30	7.150	-	7.500	-	-	0	0	-	7.150	-	7.500	-	-	0	-	-3.90%
2020-01-29	7.440	-	-	7.440	7.440	110	818	7.4364	7.440	-	-	7.440	7.440	110	7.4364	-4.12%
2020-01-24	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	-0.13%
2020-01-23	7.770	-	7.920	-	-	0	0	-	7.770	-	7.920	-	-	0	-	-2.26%
2020-01-22	7.950	-	8.030	7.940	8.020	43,500	347,343	7.9849	7.950	-	8.030	7.940	8.020	43,500	7.9849	-1.85%
2020-01-21	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-1.22%
2020-01-20	8.200	8.200	-	-	-	0	0	-	8.200	8.200	-	-	-	0	-	0.00%
2020-01-17	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2020-01-16	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2020-01-15	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2020-01-14	8.200	8.200	-	-	-	0	0	-	8.200	8.200	-	-	-	0	-	0.00%
2020-01-13	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.24%
2020-01-10	8.180	-	-	-	-	0	0	-	8.180	-	-	-	-	0	-	0.00%
2020-01-09	8.180	-	-	8.180	8.240	900	7,386	8.2067	8.180	-	-	8.180	8.240	900	8.2067	4.34%
2020-01-08	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	0.00%
2020-01-07	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	0.00%
2020-01-06	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	-0.25%
2020-01-03	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	0.00%
2020-01-02	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	1.68%
2019-12-31	7.730	-	-	7.730	7.750	1,100	8,523	7.7482	7.730	-	-	7.730	7.750	1,100	7.7482	-0.51%
2019-12-30	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	1.44%
2019-12-27	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-24	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-23	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-20	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-19	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-18	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.00%
2019-12-17	7.660	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.79%
2019-12-16	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-12-13	7.600	-	-	7.600	7.600	1,000	7,600	7.6000	7.600	-	-	7.600	7.600	1,000	7.6000	2.56%
2019-12-12	7.410	-	-	-	-	0	0	-	7.410	-	-	-	-	0	-	0.00%
2019-12-11	7.410	-	-	-	-	0	0	-	7.410	-	-	-	-	0	-	0.14%
2019-12-10	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2019-12-09	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2019-12-06	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.27%
2019-12-05	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.00%
2019-12-04	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.00%
2019-12-03	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.00%
2019-12-02	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.00%
2019-11-29	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	-0.67%
2019-11-28	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2019-11-27	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.13%
2019-11-26	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.00%
2019-11-25	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.00%
2019-11-22	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	-1.07%
2019-11-21	7.500	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	-0.92%
2019-11-20	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2019-11-19	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.13%
2019-11-18	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	0.00%
2019-11-15	7.560	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	-0.26%
2019-11-14	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	-0.52%
2019-11-13	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2019-11-12	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	-0.39%
2019-11-11	7.650	-	-	-	-	0	0	-	7.650	-	-	-	-	0	-	-0.91%
2019-11-08	7.720	-	-	-	-	0	0	-	7.720	-	-	-	-	0	-	0.00%
2019-11-07	7.720	-	7.880	-	-	0	0	-	7.720	-	7.880	-	-	0	-	0.26%
2019-11-06	7.700	-	-	7.700	7.700	100	770	7.7000	7.700	-	-	7.700	7.700	100	7.7000	0.00%
2019-11-05	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.65%
2019-11-04	7.650	-	-	-	-	0	0	-	7.650	-	-	-	-	0	-	0.92%
2019-11-01	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	1.61%
2019-10-31	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-30	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-29	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-28	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-25	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-24	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-23	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-22	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-21	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.00%
2019-10-18	7.460	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	-0.93%
2019-10-17	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.00%
2019-10-16	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.00%
2019-10-15	7.530	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.53%
2019-10-14	7.490	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	1.35%
2019-10-11	7.390	-	-	-	-	0	0	-	7.390	-	-	-	-	0	-	1.79%
2019-10-10	7.260	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2019-10-09	7.260	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.69%
2019-10-08	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.00%
2019-10-04	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.00%
2019-10-03	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.00%
2019-10-02	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.00%
2019-09-30	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	-0.83%
2019-09-27	7.270	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	-0.82%
2019-09-26	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2019-09-25	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2019-09-24	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2019-09-23	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2019-09-20	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2019-09-19	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.14%
2019-09-18	7.320	-	-	7.320	7.350	500	3,667	7.3340	7.320	-	-	7.320	7.350	500	7.3340	-0.41%
2019-09-17	7.350	-	7.350	-	-	0	0	-	7.350	-	7.350	-	-	0	-	-0.94%
2019-09-16	7.420	-	7.420	-	-	0	0	-	7.420	-	7.420	-	-	0	-	-0.13%
2019-09-13	7.430	-	8.370	-	-	0	0	-	7.430	-	8.370	-	-	0	-	0.54%
2019-09-12	7.390	-	8.370	-	-	0	0	-	7.390	-	8.370	-	-	0	-	0.27%
2019-09-11	7.370	-	8.370	-	-	0	0	-	7.370	-	8.370	-	-	0	-	0.00%
2019-09-10	7.370	-	8.370	-	-	0	0	-	7.370	-	8.370	-	-	0	-	0.00%
2019-09-09	7.370	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	0.14%
2019-09-06	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	2.51%
2019-09-05	7.180	-	7.400	-	-	0	0	-	7.180	-	7.400	-	-	0	-	0.00%
2019-09-04	7.180	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	0.28%
2019-09-03	7.160	-	7.200	-	-	0	0	-	7.160	-	7.200	-	-	0	-	0.00%
2019-09-02	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.70%
2019-08-30	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	0.00%
2019-08-29	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	0.00%
2019-08-28	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	-0.84%
2019-08-27	7.170	-	7.190	-	-	0	0	-	7.170	-	7.190	-	-	0	-	-0.42%
2019-08-26	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2019-08-23	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.84%
2019-08-22	7.140	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	0.00%
2019-08-21	7.140	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	0.00%
2019-08-20	7.140	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	0.28%
2019-08-19	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	1.57%
2019-08-16	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	1.01%
2019-08-15	6.940	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	0.00%
2019-08-14	6.940	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	0.00%
2019-08-13	6.940	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	0.00%
2019-08-12	6.940	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	0.87%
2019-08-09	6.880	-	-	-	-	0	0	-	6.880	-	-	-	-	0	-	0.00%
2019-08-08	6.880	-	-	-	-	0	0	-	6.880	-	-	-	-	0	-	0.00%
2019-08-07	6.880	-	-	-	-	0	0	-	6.880	-	-	-	-	0	-	0.00%
2019-08-06	6.880	-	-	6.880	6.880	100	688	6.8800	6.880	-	-	6.880	6.880	100	6.8800	-2.55%
2019-08-05	7.060	-	-	-	-	0	0	-	7.060	-	-	-	-	0	-	-2.35%
2019-08-02	7.230	-	-	-	-	0	0	-	7.230	-	-	-	-	0	-	-2.03%
2019-08-01	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	-0.67%
2019-07-31	7.430	7.380	7.480	-	-	0	0	-	7.430	7.380	7.480	-	-	0	-	0.00%
2019-07-30	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.13%
2019-07-29	7.420	-	-	7.400	7.400	300	2,220	7.4000	7.420	-	-	7.400	7.400	300	7.4000	0.00%
2019-07-26	7.420	7.410	-	7.340	7.340	500	3,670	7.3400	7.420	7.410	-	7.340	7.340	500	7.3400	1.09%
2019-07-25	7.340	7.340	-	7.340	7.360	1,000	7,350	7.3500	7.340	7.340	-	7.340	7.360	1,000	7.3500	0.27%
2019-07-24	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2019-07-23	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2019-07-22	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2019-07-19	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2019-07-18	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	-0.41%
2019-07-17	7.350	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	-0.41%
2019-07-16	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.00%
2019-07-15	7.380	-	-	7.380	7.380	100	738	7.3800	7.380	-	-	7.380	7.380	100	7.3800	0.00%
2019-07-12	7.380	-	-	7.380	7.380	178	1,305	7.3315	7.380	-	-	7.380	7.380	178	7.3315	0.54%
2019-07-11	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2019-07-10	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2019-07-09	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-1.08%
2019-07-08	7.420	-	7.560	-	-	0	0	-	7.420	-	7.560	-	-	0	-	-0.80%
2019-07-05	7.480	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	0.00%
2019-07-04	7.480	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	-1.19%
2019-07-03	7.570	-	7.750	7.610	7.610	1,000	7,610	7.6100	7.570	-	7.750	7.610	7.610	1,000	7.6100	-0.79%
2019-07-02	7.630	-	-	7.650	7.650	500	3,825	7.6500	7.630	-	-	7.650	7.650	500	7.6500	4.09%
2019-06-28	7.330	-	7.520	-	-	0	0	-	7.330	-	7.520	-	-	0	-	0.00%
2019-06-27	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.96%
2019-06-26	7.260	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2019-06-25	7.260	-	-	7.260	7.410	1,000	7,335	7.3350	7.260	-	-	7.260	7.410	1,000	7.3350	-2.29%
2019-06-24	7.430	7.400	7.500	7.430	7.430	500	3,715	7.4300	7.430	7.400	7.500	7.430	7.430	500	7.4300	3.77%
2019-06-21	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.00%
2019-06-20	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.00%
2019-06-19	7.160	-	-	7.160	7.170	5,500	39,405	7.1645	7.160	-	-	7.160	7.170	5,500	7.1645	3.17%
2019-06-18	6.940	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	0.00%
2019-06-17	6.940	6.940	7.040	-	-	0	0	-	6.940	6.940	7.040	-	-	0	-	1.17%
2019-06-14	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-13	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-12	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-11	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-10	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-06	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-05	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-04	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-06-03	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-31	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-30	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-29	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-28	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-27	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-24	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-23	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-22	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-21	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-20	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-17	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-16	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-15	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	0.00%
2019-05-14	6.860	-	-	-	-	0	0	-	6.860	-	-	-	-	0	-	-0.15%
2019-05-10	6.870	-	-	-	-	0	0	-	6.870	-	-	-	-	0	-	0.00%
2019-05-09	6.870	-	-	6.870	6.870	200	1,374	6.8700	6.870	-	-	6.870	6.870	200	6.8700	-2.41%
2019-05-08	7.040	-	-	7.040	7.160	24,600	174,660	7.1000	7.040	-	-	7.040	7.160	24,600	7.1000	-2.22%
2019-05-07	7.200	-	-	-	-	28	203	7.2500	7.200	-	-	-	-	28	7.2500	0.00%
2019-05-06	7.200	-	-	7.200	7.200	100	720	7.2000	7.200	-	-	7.200	7.200	100	7.2000	-4.64%
2019-05-03	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	0.00%
2019-05-02	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	0.00%
2019-04-30	7.550	7.550	-	-	-	0	0	-	7.550	7.550	-	-	-	0	-	0.00%
2019-04-29	7.550	-	-	7.550	7.550	150	1,132	7.5467	7.550	-	-	7.550	7.550	150	7.5467	0.67%
2019-04-26	7.500	7.300	-	7.500	7.500	100	750	7.5000	7.500	7.300	-	7.500	7.500	100	7.5000	-3.35%
2019-04-25	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-04-24	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-04-23	7.760	7.690	-	-	-	0	0	-	7.760	7.690	-	-	-	0	-	0.00%
2019-04-18	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-04-17	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-04-16	7.760	-	-	7.760	7.760	3,000	23,280	7.7600	7.760	-	-	7.760	7.760	3,000	7.7600	2.11%
2019-04-15	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-12	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-11	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-10	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-09	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-08	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2019-04-04	7.600	-	-	7.590	7.600	12,000	91,170	7.5975	7.600	-	-	7.590	7.600	12,000	7.5975	0.00%
2019-04-03	7.600	-	7.600	7.600	7.600	37,000	281,200	7.6000	7.600	-	7.600	7.600	7.600	37,000	7.6000	0.00%
2019-04-02	7.600	-	7.600	-	-	0	0	-	7.600	-	7.600	-	-	0	-	0.00%
2019-04-01	7.600	-	7.600	7.560	7.600	10,500	79,590	7.5800	7.600	-	7.600	7.560	7.600	10,500	7.5800	5.85%
2019-03-29	7.180	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	0.00%
2019-03-28	7.180	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	0.00%
2019-03-27	7.180	7.180	7.500	7.140	7.180	6,000	42,960	7.1600	7.180	7.180	7.500	7.140	7.180	6,000	7.1600	-2.18%
2019-03-26	7.340	-	7.500	-	-	0	0	-	7.340	-	7.500	-	-	0	-	0.00%
2019-03-25	7.340	-	7.500	-	-	0	0	-	7.340	-	7.500	-	-	0	-	0.00%
2019-03-22	7.340	-	7.500	-	-	0	0	-	7.340	-	7.500	-	-	0	-	0.00%
2019-03-21	7.340	-	7.500	-	-	0	0	-	7.340	-	7.500	-	-	0	-	0.00%
2019-03-20	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2019-03-19	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2019-03-18	7.340	7.280	-	7.340	7.340	1,600	11,744	7.3400	7.340	7.280	-	7.340	7.340	1,600	7.3400	1.94%
2019-03-15	7.200	7.110	7.400	-	-	0	0	-	7.200	7.110	7.400	-	-	0	-	0.00%
2019-03-14	7.200	7.000	7.400	-	-	0	0	-	7.200	7.000	7.400	-	-	0	-	0.00%
2019-03-13	7.200	7.000	-	-	-	0	0	-	7.200	7.000	-	-	-	0	-	0.00%
2019-03-12	7.200	7.000	-	7.200	7.200	3,000	21,600	7.2000	7.200	7.000	-	7.200	7.200	3,000	7.2000	1.55%
2019-03-11	7.090	7.000	-	7.090	7.100	200	1,419	7.0950	7.090	7.000	-	7.090	7.100	200	7.0950	-2.88%
2019-03-08	7.300	-	7.600	7.300	7.300	300	2,190	7.3000	7.300	-	7.600	7.300	7.300	300	7.3000	-1.48%
2019-03-07	7.410	7.300	7.600	-	-	0	0	-	7.410	7.300	7.600	-	-	0	-	0.00%
2019-03-06	7.410	7.400	7.500	7.410	7.410	6,200	45,942	7.4100	7.410	7.400	7.500	7.410	7.410	6,200	7.4100	-1.20%
2019-03-05	7.500	7.500	7.510	7.500	7.590	6,200	46,517	7.5027	7.500	7.500	7.510	7.500	7.590	6,200	7.5027	-1.32%
2019-03-04	7.600	-	-	7.430	7.600	7,600	57,080	7.5105	7.600	-	-	7.430	7.600	7,600	7.5105	2.56%
2019-03-01	7.410	-	-	7.410	7.420	6,000	44,490	7.4150	7.410	-	-	7.410	7.420	6,000	7.4150	0.14%
2019-02-28	7.400	-	7.410	-	-	0	0	-	7.400	-	7.410	-	-	0	-	-0.13%
2019-02-27	7.410	-	-	7.410	7.410	1,400	10,374	7.4100	7.410	-	-	7.410	7.410	1,400	7.4100	-0.27%
2019-02-26	7.430	6.800	-	6.900	7.430	3,100	22,980	7.4129	7.430	6.800	-	6.900	7.430	3,100	7.4129	6.60%
2019-02-25	6.970	6.800	-	-	-	0	0	-	6.970	6.800	-	-	-	0	-	0.00%
2019-02-22	6.970	-	-	6.970	6.970	200	1,394	6.9700	6.970	-	-	6.970	6.970	200	6.9700	2.50%
2019-02-21	6.800	6.200	-	-	-	0	0	-	6.800	6.200	-	-	-	0	-	0.00%
2019-02-20	6.800	6.200	-	-	-	0	0	-	6.800	6.200	-	-	-	0	-	0.00%
2019-02-19	6.800	6.200	-	-	-	0	0	-	6.800	6.200	-	-	-	0	-	0.00%
2019-02-18	6.800	6.200	-	-	-	0	0	-	6.800	6.200	-	-	-	0	-	0.00%
2019-02-15	6.800	-	-	6.800	6.800	100	680	6.8000	6.800	-	-	6.800	6.800	100	6.8000	-2.16%
2019-02-14	6.950	6.950	-	6.950	6.950	500	3,475	6.9500	6.950	6.950	-	6.950	6.950	500	6.9500	2.21%
2019-02-13	6.800	6.800	-	-	-	0	0	-	6.800	6.800	-	-	-	0	-	4.62%
2019-02-12	6.500	6.500	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	0.00%
2019-02-11	6.500	6.500	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	0.00%
2019-02-08	6.500	6.500	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	0.00%
2019-02-04	6.500	6.500	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	2.52%
2019-02-01	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-31	6.340	-	6.820	-	-	0	0	-	6.340	-	6.820	-	-	0	-	0.00%
2019-01-30	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-29	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-28	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-25	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-24	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-23	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-22	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-21	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-18	6.340	-	6.950	-	-	0	0	-	6.340	-	6.950	-	-	0	-	0.00%
2019-01-17	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-16	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-15	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-14	6.340	-	6.950	-	-	0	0	-	6.340	-	6.950	-	-	0	-	0.00%
2019-01-11	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-01-10	6.340	-	-	6.340	6.340	200	1,268	6.3400	6.340	-	-	6.340	6.340	200	6.3400	4.28%
2019-01-09	6.080	-	6.950	-	-	0	0	-	6.080	-	6.950	-	-	0	-	0.00%
2019-01-08	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2019-01-07	6.080	5.180	-	-	-	0	0	-	6.080	5.180	-	-	-	0	-	0.00%
2019-01-04	6.080	6.000	-	-	-	0	0	-	6.080	6.000	-	-	-	0	-	0.00%
2019-01-03	6.080	5.180	-	-	-	0	0	-	6.080	5.180	-	-	-	0	-	0.00%
2019-01-02	6.080	5.180	-	-	-	0	0	-	6.080	5.180	-	-	-	0	-	0.00%
2018-12-31	6.080	5.180	-	6.060	6.080	5,100	30,948	6.0682	6.080	5.180	-	6.060	6.080	5,100	6.0682	1.00%
2018-12-28	6.020	5.180	-	-	-	0	0	-	6.020	5.180	-	-	-	0	-	0.00%
2018-12-27	6.020	5.800	6.950	-	-	0	0	-	6.020	5.800	6.950	-	-	0	-	0.00%
2018-12-24	6.020	5.180	-	-	-	0	0	-	6.020	5.180	-	-	-	0	-	0.00%
2018-12-21	6.020	6.030	6.950	5.990	6.010	1,500	9,000	6.0000	6.020	6.030	6.950	5.990	6.010	1,500	6.0000	-2.59%
2018-12-20	6.180	6.000	6.950	6.180	6.180	100	618	6.1800	6.180	6.000	6.950	6.180	6.180	100	6.1800	-4.63%
2018-12-19	6.480	6.180	-	-	-	0	0	-	6.480	6.180	-	-	-	0	-	0.00%
2018-12-18	6.480	6.190	-	-	-	0	0	-	6.480	6.190	-	-	-	0	-	0.00%
2018-12-17	6.480	6.180	-	-	-	0	0	-	6.480	6.180	-	-	-	0	-	0.00%
2018-12-14	6.480	6.180	6.950	-	-	0	0	-	6.480	6.180	6.950	-	-	0	-	0.00%
2018-12-13	6.480	6.180	-	-	-	0	0	-	6.480	6.180	-	-	-	0	-	0.00%
2018-12-12	6.480	6.260	-	-	-	0	0	-	6.480	6.260	-	-	-	0	-	0.00%
2018-12-11	6.480	6.180	-	-	-	0	0	-	6.480	6.180	-	-	-	0	-	0.00%
2018-12-10	6.480	6.160	-	-	-	0	0	-	6.480	6.160	-	-	-	0	-	0.00%
2018-12-07	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	0.00%
2018-12-06	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	0.00%
2018-12-05	6.480	-	6.950	-	-	0	0	-	6.480	-	6.950	-	-	0	-	0.00%
2018-12-04	6.480	-	6.950	6.480	6.480	1,000	6,480	6.4800	6.480	-	6.950	6.480	6.480	1,000	6.4800	0.47%
2018-12-03	6.450	-	-	6.390	6.450	1,500	9,639	6.4260	6.450	-	-	6.390	6.450	1,500	6.4260	4.88%
2018-11-30	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-29	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-28	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-27	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-26	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-23	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-22	6.150	-	6.950	-	-	0	0	-	6.150	-	6.950	-	-	0	-	0.00%
2018-11-21	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2018-11-20	6.150	-	-	6.150	6.460	15,000	95,730	6.3820	6.150	-	-	6.150	6.460	15,000	6.3820	-3.15%
2018-11-19	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	0.00%
2018-11-16	6.350	-	6.450	-	-	0	0	-	6.350	-	6.450	-	-	0	-	0.00%
2018-11-15	6.350	-	6.440	6.350	6.350	3,000	19,050	6.3500	6.350	-	6.440	6.350	6.350	3,000	6.3500	1.28%
2018-11-14	6.270	-	6.320	-	-	0	0	-	6.270	-	6.320	-	-	0	-	0.00%
2018-11-13	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2018-11-12	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2018-11-09	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2018-11-08	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2018-11-07	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2018-11-06	6.270	6.260	-	-	-	0	0	-	6.270	6.260	-	-	-	0	-	0.97%
2018-11-05	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2018-11-02	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2018-11-01	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2018-10-31	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2018-10-30	6.210	-	-	-	-	0	0	-	6.210	-	-	-	-	0	-	0.00%
2018-10-29	6.210	-	-	6.210	6.330	5,200	32,742	6.2965	6.210	-	-	6.210	6.330	5,200	6.2965	-0.16%
2018-10-26	6.220	-	-	-	-	0	0	-	6.220	-	-	-	-	0	-	0.00%
2018-10-25	6.220	-	-	-	-	0	0	-	6.220	-	-	-	-	0	-	0.00%
2018-10-24	6.220	-	-	6.220	6.250	15,300	95,415	6.2363	6.220	-	-	6.220	6.250	15,300	6.2363	-2.96%
2018-10-23	6.410	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	0.00%
2018-10-22	6.410	-	-	6.350	6.410	24,000	153,150	6.3813	6.410	-	-	6.350	6.410	24,000	6.3813	4.74%
2018-10-19	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2018-10-18	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2018-10-16	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2018-10-15	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2018-10-12	6.120	-	-	6.090	6.120	11,000	67,300	6.1182	6.120	-	-	6.090	6.120	11,000	6.1182	0.00%
2018-10-11	6.120	-	-	6.120	6.120	11,000	67,320	6.1200	6.120	-	-	6.120	6.120	11,000	6.1200	-4.38%
2018-10-10	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2018-10-09	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2018-10-08	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2018-10-05	6.400	-	6.400	-	-	0	0	-	6.400	-	6.400	-	-	0	-	-3.76%
2018-10-04	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	0.00%
2018-10-03	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	0.00%
2018-10-02	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	0.00%
2018-09-28	6.650	-	-	6.650	6.650	300	1,995	6.6500	6.650	-	-	6.650	6.650	300	6.6500	1.68%
2018-09-27	6.540	-	6.650	-	-	0	0	-	6.540	-	6.650	-	-	0	-	0.00%
2018-09-26	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2018-09-24	6.540	-	-	6.520	6.540	3,800	24,844	6.5379	6.540	-	-	6.520	6.540	3,800	6.5379	-1.65%
2018-09-21	6.650	-	-	6.450	6.650	24,000	155,550	6.4813	6.650	-	-	6.450	6.650	24,000	6.4813	2.62%
2018-09-20	6.480	-	-	6.470	6.490	17,500	113,400	6.4800	6.480	-	-	6.470	6.490	17,500	6.4800	0.31%
2018-09-19	6.460	-	-	6.440	6.470	21,000	135,570	6.4557	6.460	-	-	6.440	6.470	21,000	6.4557	0.62%
2018-09-18	6.420	-	-	6.410	6.420	2,000	12,826	6.4130	6.420	-	-	6.410	6.420	2,000	6.4130	3.22%
2018-09-17	6.220	-	-	6.210	6.300	19,600	122,458	6.2479	6.220	-	-	6.210	6.300	19,600	6.2479	-1.27%
2018-09-14	6.300	6.300	-	-	-	0	0	-	6.300	6.300	-	-	-	0	-	1.94%
2018-09-13	6.180	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	0.00%
2018-09-12	6.180	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	0.00%
2018-09-11	6.180	-	-	6.180	6.240	17,000	105,300	6.1941	6.180	-	-	6.180	6.240	17,000	6.1941	-1.90%
2018-09-10	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.00%
2018-09-07	6.300	-	-	6.300	6.300	3,100	19,530	6.3000	6.300	-	-	6.300	6.300	3,100	6.3000	-0.32%
2018-09-06	6.320	6.300	-	6.320	6.370	12,000	76,230	6.3525	6.320	6.300	-	6.320	6.370	12,000	6.3525	-1.10%
2018-09-05	6.390	6.300	-	-	-	0	0	-	6.390	6.300	-	-	-	0	-	0.00%
2018-09-04	6.390	6.300	-	6.390	6.440	14,600	93,651	6.4145	6.390	6.300	-	6.390	6.440	14,600	6.4145	-0.47%
2018-09-03	6.420	-	6.470	6.410	6.480	25,000	160,940	6.4376	6.420	-	6.470	6.410	6.480	25,000	6.4376	-0.77%
2018-08-31	6.470	-	6.600	6.470	6.480	17,600	113,967	6.4754	6.470	-	6.600	6.470	6.480	17,600	6.4754	-1.97%
2018-08-30	6.600	6.550	-	6.600	6.600	600	3,960	6.6000	6.600	6.550	-	6.600	6.600	600	6.6000	0.00%
2018-08-29	6.600	-	6.600	6.550	6.620	19,200	126,471	6.5870	6.600	-	6.600	6.550	6.620	19,200	6.5870	-1.20%
2018-08-28	6.680	-	-	6.570	6.710	12,400	81,681	6.5872	6.680	-	-	6.570	6.710	12,400	6.5872	0.00%
2018-08-27	6.680	-	-	6.520	6.680	15,000	97,929	6.5286	6.680	-	-	6.520	6.680	15,000	6.5286	2.93%
2018-08-24	6.490	-	-	6.440	6.490	700	4,513	6.4471	6.490	-	-	6.440	6.490	700	6.4471	0.31%
2018-08-23	6.470	-	-	6.470	6.470	600	3,882	6.4700	6.470	-	-	6.470	6.470	600	6.4700	-0.46%
2018-08-22	6.500	-	-	6.500	6.520	3,000	19,516	6.5053	6.500	-	-	6.500	6.520	3,000	6.5053	0.31%
2018-08-21	6.480	-	6.600	6.480	6.510	38,700	251,220	6.4915	6.480	-	6.600	6.480	6.510	38,700	6.4915	2.05%
2018-08-20	6.350	-	6.350	-	-	0	0	-	6.350	-	6.350	-	-	0	-	0.00%
2018-08-17	6.350	-	-	6.350	6.380	1,100	7,000	6.3636	6.350	-	-	6.350	6.380	1,100	6.3636	0.00%
2018-08-16	6.350	6.320	-	6.310	6.370	28,200	178,348	6.3244	6.350	6.320	-	6.310	6.370	28,200	6.3244	-5.08%
2018-08-15	6.690	-	-	-	-	0	0	-	6.690	-	-	-	-	0	-	0.00%
2018-08-14	6.690	-	-	-	-	0	0	-	6.690	-	-	-	-	0	-	0.00%
2018-08-13	6.690	-	-	-	-	0	0	-	6.690	-	-	-	-	0	-	0.00%
2018-08-10	6.690	-	-	6.690	6.780	1,300	8,707	6.6977	6.690	-	-	6.690	6.780	1,300	6.6977	-2.34%
2018-08-09	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2018-08-08	6.850	-	6.950	6.620	6.850	19,400	131,368	6.7715	6.850	-	6.950	6.620	6.850	19,400	6.7715	3.79%
2018-08-07	6.600	6.520	6.620	6.520	6.600	11,700	76,396	6.5296	6.600	6.520	6.620	6.520	6.600	11,700	6.5296	2.64%
2018-08-06	6.430	6.330	6.430	-	-	0	0	-	6.430	6.330	6.430	-	-	0	-	-0.92%
2018-08-03	6.490	-	6.570	6.490	6.550	2,300	15,043	6.5404	6.490	-	6.570	6.490	6.550	2,300	6.5404	-2.26%
2018-08-02	6.640	6.560	6.640	6.560	6.750	18,700	123,944	6.6280	6.640	6.560	6.640	6.560	6.750	18,700	6.6280	-3.63%
2018-08-01	6.890	-	7.040	6.940	6.940	1,100	7,634	6.9400	6.890	-	7.040	6.940	6.940	1,100	6.9400	-0.14%
2018-07-31	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2018-07-30	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2018-07-27	6.900	-	-	6.900	6.900	1,100	7,590	6.9000	6.900	-	-	6.900	6.900	1,100	6.9000	-0.86%
2018-07-26	6.960	6.940	7.040	6.960	6.960	100	696	6.9600	6.960	6.940	7.040	6.960	6.960	100	6.9600	-0.14%
2018-07-25	6.970	6.960	7.060	-	-	0	0	-	6.970	6.960	7.060	-	-	0	-	0.00%
2018-07-24	6.970	6.950	7.030	6.930	6.970	4,000	27,818	6.9545	6.970	6.950	7.030	6.930	6.970	4,000	6.9545	0.87%
2018-07-23	6.910	6.810	6.910	6.910	6.930	3,000	20,768	6.9227	6.910	6.810	6.910	6.910	6.930	3,000	6.9227	0.88%
2018-07-20	6.850	6.850	6.950	6.700	6.700	100	670	6.7000	6.850	6.850	6.950	6.700	6.700	100	6.7000	0.29%
2018-07-19	6.830	6.810	6.860	6.830	6.830	1,100	7,513	6.8300	6.830	6.810	6.860	6.830	6.830	1,100	6.8300	-0.29%
2018-07-18	6.850	6.810	6.910	6.850	6.850	1,100	7,535	6.8500	6.850	6.810	6.910	6.850	6.850	1,100	6.8500	-2.00%
2018-07-17	6.990	-	-	-	-	0	0	-	6.990	-	-	-	-	0	-	0.00%
2018-07-16	6.990	-	-	6.790	6.990	3,300	22,789	6.9058	6.990	-	-	6.790	6.990	3,300	6.9058	2.34%
2018-07-13	6.830	-	-	-	-	0	0	-	6.830	-	-	-	-	0	-	0.00%
2018-07-12	6.830	-	-	-	-	0	0	-	6.830	-	-	-	-	0	-	0.00%
2018-07-11	6.830	-	-	-	-	0	0	-	6.830	-	-	-	-	0	-	-1.44%
2018-07-10	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2018-07-09	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	3.13%
2018-07-06	6.720	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	-0.74%
2018-07-05	6.770	-	-	-	-	0	0	-	6.770	-	-	-	-	0	-	0.00%
2018-07-04	6.770	6.670	6.770	6.880	6.880	2,000	13,760	6.8800	6.770	6.670	6.770	6.880	6.880	2,000	6.8800	-3.29%
2018-07-03	7.000	6.900	7.000	7.000	7.000	1,100	7,700	7.0000	7.000	6.900	7.000	7.000	7.000	1,100	7.0000	-2.23%
2018-06-29	7.160	7.150	7.250	7.000	7.200	12,100	86,153	7.1201	7.160	7.150	7.250	7.000	7.200	12,100	7.1201	0.85%
2018-06-28	7.100	-	7.100	7.100	7.100	1,100	7,810	7.1000	7.100	-	7.100	7.100	7.100	1,100	7.1000	-2.74%
2018-06-27	7.300	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.00%
2018-06-26	7.300	7.300	-	7.290	7.800	3,200	23,519	7.3497	7.300	7.300	-	7.290	7.800	3,200	7.3497	-3.69%
2018-06-25	7.580	7.510	7.610	7.580	7.650	3,100	23,618	7.6187	7.580	7.510	7.610	7.580	7.650	3,100	7.6187	1.07%
2018-06-22	7.500	7.500	7.550	7.500	7.500	400	3,000	7.5000	7.500	7.500	7.550	7.500	7.500	400	7.5000	-2.60%
2018-06-21	7.700	7.600	7.700	-	-	0	0	-	7.700	7.600	7.700	-	-	0	-	-0.52%
2018-06-20	7.740	7.740	7.800	7.740	7.780	1,400	10,864	7.7600	7.740	7.740	7.800	7.740	7.780	1,400	7.7600	-1.15%
2018-06-19	7.830	7.780	7.880	7.830	7.830	1,000	7,830	7.8300	7.830	7.780	7.880	7.830	7.830	1,000	7.8300	-1.26%
2018-06-15	7.930	7.850	-	-	-	0	0	-	7.930	7.850	-	-	-	0	-	0.00%
2018-06-14	7.930	7.830	7.930	7.860	7.940	2,500	19,801	7.9204	7.930	7.830	7.930	7.860	7.940	2,500	7.9204	0.63%
2018-06-13	7.880	7.860	7.930	7.880	7.880	500	3,940	7.8800	7.880	7.860	7.930	7.880	7.880	500	7.8800	0.00%
2018-06-12	7.880	7.790	7.880	-	-	0	0	-	7.880	7.790	7.880	-	-	0	-	0.00%
2018-06-11	7.880	7.860	7.950	-	-	0	0	-	7.880	7.860	7.950	-	-	0	-	0.00%
2018-06-08	7.880	7.790	7.880	-	-	0	0	-	7.880	7.790	7.880	-	-	0	-	-0.51%
2018-06-07	7.920	7.790	-	7.920	7.950	2,200	17,440	7.9273	7.920	7.790	-	7.920	7.950	2,200	7.9273	0.38%
2018-06-06	7.890	7.850	7.950	-	-	0	0	-	7.890	7.850	7.950	-	-	0	-	0.00%
2018-06-05	7.890	7.890	7.910	7.890	7.890	100	789	7.8900	7.890	7.890	7.910	7.890	7.890	100	7.8900	1.28%
2018-06-04	7.790	7.790	7.890	7.790	7.790	1,100	8,569	7.7900	7.790	7.790	7.890	7.790	7.790	1,100	7.7900	-1.27%
2018-06-01	7.890	7.800	7.900	7.890	8.300	12,700	102,496	8.0706	7.890	7.800	7.900	7.890	8.300	12,700	8.0706	-5.28%
2018-05-31	8.330	8.300	-	7.800	8.330	9,500	75,837	7.9828	8.330	8.300	-	7.800	8.330	9,500	7.9828	6.11%
2018-05-30	7.850	7.770	7.850	7.720	7.870	10,800	84,108	7.7878	7.850	7.770	7.850	7.720	7.870	10,800	7.7878	0.51%
2018-05-29	7.810	7.810	7.890	7.770	7.930	13,700	107,278	7.8305	7.810	7.810	7.890	7.770	7.930	13,700	7.8305	-0.76%
2018-05-28	7.870	7.760	-	7.760	7.870	10,100	79,096	7.8313	7.870	7.760	-	7.760	7.870	10,100	7.8313	1.29%
2018-05-25	7.770	7.750	7.830	7.770	7.770	300	2,331	7.7700	7.770	7.750	7.830	7.770	7.770	300	7.7700	0.00%
2018-05-24	7.770	7.730	-	7.720	7.770	3,200	24,764	7.7388	7.770	7.730	-	7.720	7.770	3,200	7.7388	-1.02%
2018-05-23	7.850	7.810	7.890	7.870	7.890	2,200	17,336	7.8800	7.850	7.810	7.890	7.870	7.890	2,200	7.8800	-1.13%
2018-05-21	7.940	7.910	7.980	7.940	7.990	15,200	121,058	7.9643	7.940	7.910	7.980	7.940	7.990	15,200	7.9643	2.06%
2018-05-18	7.780	-	-	7.780	7.780	1,000	7,780	7.7800	7.780	-	-	7.780	7.780	1,000	7.7800	-0.26%
2018-05-17	7.800	7.800	7.890	7.720	7.800	1,100	8,572	7.7927	7.800	7.800	7.890	7.720	7.800	1,100	7.7927	-0.26%
2018-05-16	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.77%
2018-05-15	7.760	7.680	7.760	7.760	7.760	1,000	7,760	7.7600	7.760	7.680	7.760	7.760	7.760	1,000	7.7600	0.00%
2018-05-14	7.760	7.760	-	-	-	0	0	-	7.760	7.760	-	-	-	0	-	1.84%
2018-05-11	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2018-05-10	7.620	-	7.700	7.620	7.640	3,600	27,474	7.6317	7.620	-	7.700	7.620	7.640	3,600	7.6317	-0.13%
2018-05-09	7.630	7.590	7.650	-	-	0	0	-	7.630	7.590	7.650	-	-	0	-	-0.26%
2018-05-08	7.650	7.580	7.660	7.650	7.650	1,000	7,650	7.6500	7.650	7.580	7.660	7.650	7.650	1,000	7.6500	2.27%
2018-05-07	7.480	7.480	-	7.410	7.410	2,000	14,820	7.4100	7.480	7.480	-	7.410	7.410	2,000	7.4100	0.81%
2018-05-04	7.420	7.380	7.480	7.420	7.420	1,000	7,420	7.4200	7.420	7.380	7.480	7.420	7.420	1,000	7.4200	-1.07%
2018-05-03	7.500	7.490	7.590	-	-	0	0	-	7.500	7.490	7.590	-	-	0	-	1.21%
2018-05-02	7.410	7.400	7.520	7.410	7.410	1,900	14,079	7.4100	7.410	7.400	7.520	7.410	7.410	1,900	7.4100	-1.07%
2018-04-30	7.490	7.490	7.600	-	-	0	0	-	7.490	7.490	7.600	-	-	0	-	1.49%
2018-04-27	7.380	7.370	7.430	7.340	7.430	5,600	41,429	7.3980	7.380	7.370	7.430	7.340	7.430	5,600	7.3980	-0.94%
2018-04-26	7.450	7.450	7.520	7.420	7.480	2,200	16,366	7.4391	7.450	7.450	7.520	7.420	7.480	2,200	7.4391	-2.10%
2018-04-25	7.610	7.580	7.640	-	-	0	0	-	7.610	7.580	7.640	-	-	0	-	0.00%
2018-04-24	7.610	-	-	-	-	0	0	-	7.610	-	-	-	-	0	-	1.87%
2018-04-23	7.470	7.470	7.530	-	-	0	0	-	7.470	7.470	7.530	-	-	0	-	0.00%
2018-04-20	7.470	-	-	-	-	0	0	-	7.470	-	-	-	-	0	-	-0.66%
2018-04-19	7.520	7.520	7.610	-	-	0	0	-	7.520	7.520	7.610	-	-	0	-	1.48%
2018-04-18	7.410	-	-	-	-	0	0	-	7.410	-	-	-	-	0	-	0.14%
2018-04-17	7.400	-	-	7.400	7.500	3,700	27,657	7.4749	7.400	-	-	7.400	7.500	3,700	7.4749	-3.01%
2018-04-16	7.630	7.530	7.630	-	-	0	0	-	7.630	7.530	7.630	-	-	0	-	-1.68%
2018-04-13	7.760	7.760	7.860	-	-	0	0	-	7.760	7.760	7.860	-	-	0	-	0.00%
2018-04-12	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2018-04-11	7.760	7.760	7.860	-	-	0	0	-	7.760	7.760	7.860	-	-	0	-	0.65%
2018-04-10	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.00%
2018-04-09	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.00%
2018-04-06	7.710	7.630	7.710	-	-	0	0	-	7.710	7.630	7.710	-	-	0	-	-1.15%
2018-04-04	7.800	7.720	7.810	-	-	0	0	-	7.800	7.720	7.810	-	-	0	-	0.00%
2018-04-03	7.800	-	-	7.800	7.800	2,000	15,600	7.8000	7.800	-	-	7.800	7.800	2,000	7.8000	-1.27%
2018-03-29	7.900	7.820	-	7.800	7.900	2,000	15,700	7.8500	7.900	7.820	-	7.800	7.900	2,000	7.8500	-1.50%
2018-03-28	8.020	8.010	8.020	8.010	8.100	2,000	16,119	8.0595	8.020	8.010	8.020	8.010	8.100	2,000	8.0595	1.13%
2018-03-27	7.930	7.930	8.010	-	-	0	0	-	7.930	7.930	8.010	-	-	0	-	0.13%
2018-03-26	7.920	7.920	7.980	7.890	7.890	200	1,578	7.8900	7.920	7.920	7.980	7.890	7.890	200	7.8900	0.38%
2018-03-23	7.890	-	-	7.890	8.100	1,300	10,279	7.9069	7.890	-	-	7.890	8.100	1,300	7.9069	-4.13%
2018-03-22	8.230	8.180	8.250	8.250	8.290	2,200	18,159	8.2541	8.230	8.180	8.250	8.250	8.290	2,200	8.2541	-0.72%
2018-03-21	8.290	8.100	-	8.290	8.320	3,000	24,930	8.3100	8.290	8.100	-	8.290	8.320	3,000	8.3100	0.24%
2018-03-20	8.270	8.240	-	8.240	8.280	3,500	28,920	8.2629	8.270	8.240	-	8.240	8.280	3,500	8.2629	0.36%
2018-03-19	8.240	8.200	-	-	-	0	0	-	8.240	8.200	-	-	-	0	-	0.49%
2018-03-16	8.200	8.100	8.200	-	-	0	0	-	8.200	8.100	8.200	-	-	0	-	-1.68%
2018-03-15	8.340	8.100	8.340	8.330	8.360	6,200	51,765	8.3492	8.340	8.100	8.340	8.330	8.360	6,200	8.3492	-0.60%
2018-03-14	8.390	-	8.390	8.390	8.410	13,400	112,490	8.3948	8.390	-	8.390	8.390	8.410	13,400	8.3948	-0.59%
2018-03-13	8.440	8.390	8.440	-	-	0	0	-	8.440	8.390	8.440	-	-	0	-	-0.47%
2018-03-12	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.24%
2018-03-09	8.460	8.460	8.510	8.290	8.450	3,000	25,170	8.3900	8.460	8.460	8.510	8.290	8.450	3,000	8.3900	0.00%
2018-03-08	8.460	8.360	8.460	8.460	8.460	1,000	8,460	8.4600	8.460	8.360	8.460	8.460	8.460	1,000	8.4600	0.83%
2018-03-07	8.390	8.390	-	-	-	0	0	-	8.390	8.390	-	-	-	0	-	0.84%
2018-03-06	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	0.00%
2018-03-05	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	0.00%
2018-03-02	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	-1.42%
2018-03-01	8.440	8.390	8.470	8.440	8.440	1,000	8,440	8.4400	8.440	8.390	8.470	8.440	8.440	1,000	8.4400	-0.47%
2018-02-28	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.00%
2018-02-27	8.480	-	-	8.480	8.620	4,000	34,250	8.5625	8.480	-	-	8.480	8.620	4,000	8.5625	-2.53%
2018-02-26	8.700	8.710	8.730	-	-	0	0	-	8.700	8.710	8.730	-	-	0	-	0.58%
2018-02-23	8.650	8.670	8.710	-	-	0	0	-	8.650	8.670	8.710	-	-	0	-	0.70%
2018-02-22	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	0.00%
2018-02-21	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	-0.12%
2018-02-20	8.600	8.530	8.600	-	-	0	0	-	8.600	8.530	8.600	-	-	0	-	0.00%
2018-02-15	8.600	-	-	8.600	8.600	200	1,720	8.6000	8.600	-	-	8.600	8.600	200	8.6000	2.50%
2018-02-14	8.390	8.280	8.400	-	-	0	0	-	8.390	8.280	8.400	-	-	0	-	0.00%
2018-02-13	8.390	-	-	8.390	8.390	200	1,678	8.3900	8.390	-	-	8.390	8.390	200	8.3900	3.97%
2018-02-12	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.00%
2018-02-09	8.070	-	8.170	7.960	8.300	20,900	169,278	8.0994	8.070	-	8.170	7.960	8.300	20,900	8.0994	-4.95%
2018-02-08	8.490	8.390	8.490	-	-	0	0	-	8.490	8.390	8.490	-	-	0	-	-2.64%
2018-02-07	8.720	8.660	9.200	8.810	9.020	59,200	532,298	8.9915	8.720	8.660	9.200	8.810	9.020	59,200	8.9915	-2.90%
2018-02-06	8.980	8.910	8.980	-	-	0	0	-	8.980	8.910	8.980	-	-	0	-	-1.43%
2018-02-05	9.110	9.110	9.200	-	-	0	0	-	9.110	9.110	9.200	-	-	0	-	0.22%
2018-02-02	9.090	9.100	9.160	-	-	0	0	-	9.090	9.100	9.160	-	-	0	-	0.78%
2018-02-01	9.020	-	-	8.940	8.940	9,900	88,506	8.9400	9.020	-	-	8.940	8.940	9,900	8.9400	0.22%
2018-01-31	9.000	9.010	9.080	-	-	0	0	-	9.000	9.010	9.080	-	-	0	-	2.16%
2018-01-30	8.810	-	-	8.810	8.810	2,300	20,263	8.8100	8.810	-	-	8.810	8.810	2,300	8.8100	-1.89%
2018-01-29	8.980	-	8.980	8.980	9.150	22,300	203,824	9.1401	8.980	-	8.980	8.980	9.150	22,300	9.1401	-1.86%
2018-01-26	9.150	-	9.200	9.110	9.110	200	1,822	9.1100	9.150	-	9.200	9.110	9.110	200	9.1100	0.66%
2018-01-25	9.090	-	9.200	-	-	0	0	-	9.090	-	9.200	-	-	0	-	0.00%
2018-01-24	9.090	-	9.200	-	-	0	0	-	9.090	-	9.200	-	-	0	-	0.11%
2018-01-23	9.080	-	9.200	-	-	0	0	-	9.080	-	9.200	-	-	0	-	1.68%
2018-01-22	8.930	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	0.79%
2018-01-19	8.860	8.780	8.880	8.860	8.880	4,500	39,950	8.8778	8.860	8.780	8.880	8.860	8.880	4,500	8.8778	0.57%
2018-01-18	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.80%
2018-01-17	8.740	8.740	8.840	-	-	0	0	-	8.740	8.740	8.840	-	-	0	-	0.00%
2018-01-16	8.740	-	-	8.740	8.740	2,000	17,480	8.7400	8.740	-	-	8.740	8.740	2,000	8.7400	0.81%
2018-01-15	8.670	-	8.740	-	-	0	0	-	8.670	-	8.740	-	-	0	-	1.88%
2018-01-12	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	1.31%
2018-01-11	8.400	-	-	8.400	8.400	100	840	8.4000	8.400	-	-	8.400	8.400	100	8.4000	0.12%
2018-01-10	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.96%
2018-01-09	8.310	-	-	8.300	8.330	17,700	147,031	8.3068	8.310	-	-	8.300	8.330	17,700	8.3068	0.73%
2018-01-08	8.250	-	-	8.250	8.250	4,000	33,000	8.2500	8.250	-	-	8.250	8.250	4,000	8.2500	0.24%
2018-01-05	8.230	-	8.340	8.210	8.210	5,000	41,050	8.2100	8.230	-	8.340	8.210	8.210	5,000	8.2100	0.61%
2018-01-04	8.180	-	-	-	-	0	0	-	8.180	-	-	-	-	0	-	0.00%
2018-01-03	8.180	-	-	-	-	0	0	-	8.180	-	-	-	-	0	-	0.00%
2018-01-02	8.180	-	8.180	8.030	8.190	3,400	27,687	8.1432	8.180	-	8.180	8.030	8.190	3,400	8.1432	2.63%
2017-12-29	7.970	-	8.030	-	-	0	0	-	7.970	-	8.030	-	-	0	-	0.25%
2017-12-28	7.950	-	-	7.930	7.950	400	3,176	7.9400	7.950	-	-	7.930	7.950	400	7.9400	0.38%
2017-12-27	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	-0.75%
2017-12-22	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.00%
2017-12-21	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	1.01%
2017-12-20	7.900	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.64%
2017-12-19	7.850	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	1.29%
2017-12-18	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	0.00%
2017-12-15	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	-0.90%
2017-12-14	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2017-12-13	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.13%
2017-12-12	7.810	-	-	-	-	0	0	-	7.810	-	-	-	-	0	-	-0.89%
2017-12-11	7.880	7.880	-	-	-	0	0	-	7.880	7.880	-	-	-	0	-	1.55%
2017-12-08	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.13%
2017-12-07	7.750	-	7.750	7.770	7.790	7,000	54,506	7.7866	7.750	-	7.750	7.770	7.790	7,000	7.7866	-1.65%
2017-12-06	7.880	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	-0.38%
2017-12-05	7.910	-	-	-	-	0	0	-	7.910	-	-	-	-	0	-	1.54%
2017-12-04	7.790	-	-	7.780	7.780	1,400	10,892	7.7800	7.790	-	-	7.780	7.780	1,400	7.7800	-0.76%
2017-12-01	7.850	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2017-11-30	7.850	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	-0.63%
2017-11-29	7.900	7.900	8.030	7.890	7.910	4,800	37,888	7.8933	7.900	7.900	8.030	7.890	7.910	4,800	7.8933	0.00%
2017-11-28	7.900	-	7.900	-	-	0	0	-	7.900	-	7.900	-	-	0	-	-0.13%
2017-11-27	7.910	7.900	7.990	7.900	7.900	300	2,370	7.9000	7.910	7.900	7.990	7.900	7.900	300	7.9000	-1.98%
2017-11-24	8.070	8.000	8.070	7.960	8.080	2,500	19,960	7.9840	8.070	8.000	8.070	7.960	8.080	2,500	7.9840	-0.25%
2017-11-23	8.090	8.020	8.090	8.210	8.230	1,900	15,617	8.2195	8.090	8.020	8.090	8.210	8.230	1,900	8.2195	-0.86%
2017-11-22	8.160	-	8.380	8.160	8.200	5,000	40,840	8.1680	8.160	-	8.380	8.160	8.200	5,000	8.1680	0.25%
2017-11-21	8.140	-	-	7.990	8.140	4,000	32,230	8.0575	8.140	-	-	7.990	8.140	4,000	8.0575	2.01%
2017-11-20	7.980	7.970	8.040	-	-	0	0	-	7.980	7.970	8.040	-	-	0	-	0.63%
2017-11-17	7.930	-	7.960	-	-	0	0	-	7.930	-	7.960	-	-	0	-	1.54%
2017-11-16	7.810	-	-	7.750	7.810	10,000	78,094	7.8094	7.810	-	-	7.750	7.810	10,000	7.8094	0.26%
2017-11-15	7.790	-	-	7.720	7.790	4,400	34,033	7.7348	7.790	-	-	7.720	7.790	4,400	7.7348	-0.13%
2017-11-14	7.800	-	-	7.790	7.810	1,200	9,350	7.7917	7.800	-	-	7.790	7.810	1,200	7.7917	0.26%
2017-11-13	7.780	-	7.800	7.760	7.800	4,600	35,830	7.7891	7.780	-	7.800	7.760	7.800	4,600	7.7891	2.91%
2017-11-10	7.560	-	7.670	7.560	7.670	400	3,037	7.5925	7.560	-	7.670	7.560	7.670	400	7.5925	0.53%
2017-11-09	7.520	-	-	7.520	7.820	2,400	18,378	7.6575	7.520	-	-	7.520	7.820	2,400	7.6575	-2.59%
2017-11-08	7.720	-	-	7.650	7.720	1,100	8,422	7.6564	7.720	-	-	7.650	7.720	1,100	7.6564	1.85%
2017-11-07	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2017-11-06	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2017-11-03	7.580	-	-	7.580	7.580	500	3,790	7.5800	7.580	-	-	7.580	7.580	500	7.5800	-0.26%
2017-11-02	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.13%
2017-11-01	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2017-10-31	7.590	-	-	7.560	7.590	7,000	53,040	7.5771	7.590	-	-	7.560	7.590	7,000	7.5771	0.13%
2017-10-30	7.580	-	-	7.570	7.580	10,000	75,770	7.5770	7.580	-	-	7.570	7.580	10,000	7.5770	1.34%
2017-10-27	7.480	7.480	-	7.480	7.480	12,900	96,492	7.4800	7.480	7.480	-	7.480	7.480	12,900	7.4800	1.36%
2017-10-26	7.380	-	7.480	-	-	0	0	-	7.380	-	7.480	-	-	0	-	0.00%
2017-10-25	7.380	-	7.480	-	-	0	0	-	7.380	-	7.480	-	-	0	-	0.00%
2017-10-24	7.380	-	7.480	7.380	7.380	800	5,904	7.3800	7.380	-	7.480	7.380	7.380	800	7.3800	0.27%
2017-10-23	7.360	7.260	7.480	7.360	7.360	500	3,680	7.3600	7.360	7.260	7.480	7.360	7.360	500	7.3600	-0.54%
2017-10-20	7.400	-	7.480	-	-	0	0	-	7.400	-	7.480	-	-	0	-	0.00%
2017-10-19	7.400	-	7.480	7.370	7.380	200	1,475	7.3750	7.400	-	7.480	7.370	7.380	200	7.3750	0.54%
2017-10-18	7.360	-	7.480	-	-	0	0	-	7.360	-	7.480	-	-	0	-	0.00%
2017-10-17	7.360	7.320	7.480	7.360	7.360	4,000	29,440	7.3600	7.360	7.320	7.480	7.360	7.360	4,000	7.3600	-0.54%
2017-10-16	7.400	-	7.480	7.360	7.480	1,200	8,848	7.3733	7.400	-	7.480	7.360	7.480	1,200	7.3733	1.51%
2017-10-13	7.290	-	7.330	-	-	0	0	-	7.290	-	7.330	-	-	0	-	0.55%
2017-10-12	7.250	-	7.480	-	-	0	0	-	7.250	-	7.480	-	-	0	-	0.00%
2017-10-11	7.250	-	7.480	-	-	0	0	-	7.250	-	7.480	-	-	0	-	0.00%
2017-10-10	7.250	-	7.480	-	-	0	0	-	7.250	-	7.480	-	-	0	-	0.00%
2017-10-09	7.250	-	7.480	7.250	7.380	6,100	44,779	7.3408	7.250	-	7.480	7.250	7.380	6,100	7.3408	-0.55%
2017-10-06	7.290	-	7.300	-	-	0	0	-	7.290	-	7.300	-	-	0	-	0.00%
2017-10-04	7.290	-	7.300	7.290	7.290	400	2,916	7.2900	7.290	-	7.300	7.290	7.290	400	7.2900	2.82%
2017-10-03	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	0.00%
2017-09-29	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	0.00%
2017-09-28	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	-0.42%
2017-09-27	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.00%
2017-09-26	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	0.00%
2017-09-25	7.120	-	-	7.120	7.130	7,900	56,297	7.1262	7.120	-	-	7.120	7.130	7,900	7.1262	0.14%
2017-09-22	7.110	-	-	7.110	7.110	5,600	39,816	7.1100	7.110	-	-	7.110	7.110	5,600	7.1100	-0.28%
2017-09-21	7.130	-	-	-	-	0	0	-	7.130	-	-	-	-	0	-	0.00%
2017-09-20	7.130	-	7.200	-	-	0	0	-	7.130	-	7.200	-	-	0	-	0.00%
2017-09-19	7.130	-	7.160	7.130	7.160	200	1,429	7.1450	7.130	-	7.160	7.130	7.160	200	7.1450	-0.42%
2017-09-18	7.160	-	7.230	7.160	7.230	1,300	9,329	7.1762	7.160	-	7.230	7.160	7.230	1,300	7.1762	-0.83%
2017-09-15	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2017-09-14	7.220	-	7.480	-	-	0	0	-	7.220	-	7.480	-	-	0	-	0.00%
2017-09-13	7.220	-	-	7.220	7.220	5,700	41,154	7.2200	7.220	-	-	7.220	7.220	5,700	7.2200	-0.82%
2017-09-12	7.280	-	-	7.250	7.260	2,100	15,236	7.2552	7.280	-	-	7.250	7.260	2,100	7.2552	-0.41%
2017-09-11	7.310	-	7.350	-	-	0	0	-	7.310	-	7.350	-	-	0	-	0.00%
2017-09-08	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	0.55%
2017-09-07	7.270	7.280	7.360	-	-	0	0	-	7.270	7.280	7.360	-	-	0	-	0.41%
2017-09-06	7.240	-	-	7.240	7.240	300	2,184	7.2800	7.240	-	-	7.240	7.240	300	7.2800	0.70%
2017-09-05	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	0.00%
2017-09-04	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	0.00%
2017-09-01	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	0.00%
2017-08-31	7.190	-	-	7.190	7.290	200	1,448	7.2400	7.190	-	-	7.190	7.290	200	7.2400	0.00%
2017-08-30	7.190	-	-	-	-	0	0	-	7.190	-	-	-	-	0	-	0.00%
2017-08-29	7.190	-	-	7.190	7.320	1,000	7,183	7.1830	7.190	-	-	7.190	7.320	1,000	7.1830	2.42%
2017-08-28	7.020	7.010	7.070	-	-	0	0	-	7.020	7.010	7.070	-	-	0	-	0.00%
2017-08-25	7.020	-	-	-	-	0	0	-	7.020	-	-	-	-	0	-	2.48%
2017-08-24	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2017-08-22	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2017-08-21	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2017-08-18	6.850	-	6.900	-	-	0	0	-	6.850	-	6.900	-	-	0	-	0.00%
2017-08-17	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2017-08-16	6.850	-	-	6.850	6.850	1,000	6,850	6.8500	6.850	-	-	6.850	6.850	1,000	6.8500	-0.44%
2017-08-15	6.880	-	-	6.790	6.880	3,700	25,447	6.8776	6.880	-	-	6.790	6.880	3,700	6.8776	0.00%
2017-08-14	6.880	-	6.880	6.880	6.880	1,200	8,256	6.8800	6.880	-	6.880	6.880	6.880	1,200	6.8800	1.47%
2017-08-11	6.780	-	-	6.780	6.780	100	678	6.7800	6.780	-	-	6.780	6.780	100	6.7800	-0.88%
2017-08-10	6.840	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2017-08-09	6.840	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2017-08-08	6.840	-	-	6.840	7.040	10,000	68,760	6.8760	6.840	-	-	6.840	7.040	10,000	6.8760	0.00%
2017-08-07	6.840	-	-	6.800	6.820	4,700	32,043	6.8177	6.840	-	-	6.800	6.820	4,700	6.8177	-0.29%
2017-08-04	6.860	-	-	6.860	6.860	400	2,744	6.8600	6.860	-	-	6.860	6.860	400	6.8600	0.15%
2017-08-03	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	0.00%
2017-08-02	6.850	-	-	6.850	6.940	3,000	20,640	6.8800	6.850	-	-	6.850	6.940	3,000	6.8800	-0.72%
2017-08-01	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-07-31	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-07-28	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-07-27	6.900	-	-	6.900	6.900	4,100	28,290	6.9000	6.900	-	-	6.900	6.900	4,100	6.9000	-0.43%
2017-07-26	6.930	-	-	6.860	6.930	10,300	70,811	6.8749	6.930	-	-	6.860	6.930	10,300	6.8749	0.43%
2017-07-25	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-07-24	6.900	-	-	6.900	6.900	100	690	6.9000	6.900	-	-	6.900	6.900	100	6.9000	-0.14%
2017-07-21	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2017-07-20	6.910	-	-	6.910	6.910	1,100	7,601	6.9100	6.910	-	-	6.910	6.910	1,100	6.9100	-0.14%
2017-07-19	6.920	-	-	6.780	6.920	9,000	61,852	6.8724	6.920	-	-	6.780	6.920	9,000	6.8724	3.59%
2017-07-18	6.680	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	0.00%
2017-07-17	6.680	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	0.00%
2017-07-14	6.680	6.680	-	-	-	0	0	-	6.680	6.680	-	-	-	0	-	1.21%
2017-07-13	6.600	-	-	-	-	0	0	-	6.600	-	-	-	-	0	-	0.00%
2017-07-12	6.600	-	6.700	-	-	0	0	-	6.600	-	6.700	-	-	0	-	0.00%
2017-07-11	6.600	6.580	6.680	6.600	6.600	27,000	178,200	6.6000	6.600	6.580	6.680	6.600	6.600	27,000	6.6000	1.23%
2017-07-10	6.520	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.31%
2017-07-07	6.500	6.380	-	6.500	6.500	200	1,300	6.5000	6.500	6.380	-	6.500	6.500	200	6.5000	-0.46%
2017-07-06	6.530	6.380	-	-	-	0	0	-	6.530	6.380	-	-	-	0	-	0.15%
2017-07-05	6.520	6.380	-	-	-	0	0	-	6.520	6.380	-	-	-	0	-	0.77%
2017-07-04	6.470	6.380	-	6.480	6.480	500	3,240	6.4800	6.470	6.380	-	6.480	6.480	500	6.4800	-1.07%
2017-07-03	6.540	6.480	-	-	-	0	0	-	6.540	6.480	-	-	-	0	-	-0.61%
2017-06-30	6.580	-	-	6.540	6.580	2,500	16,380	6.5520	6.580	-	-	6.540	6.580	2,500	6.5520	0.46%
2017-06-29	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.15%
2017-06-28	6.540	-	-	6.540	6.540	200	1,308	6.5400	6.540	-	-	6.540	6.540	200	6.5400	0.31%
2017-06-27	6.520	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	2.68%
2017-06-26	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	0.00%
2017-06-23	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	0.00%
2017-06-22	6.350	6.330	-	-	-	0	0	-	6.350	6.330	-	-	-	0	-	0.00%
2017-06-21	6.350	6.340	-	6.330	6.350	8,000	50,740	6.3425	6.350	6.340	-	6.330	6.350	8,000	6.3425	0.95%
2017-06-20	6.290	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-19	6.290	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-16	6.290	-	6.310	6.310	6.310	100	631	6.3100	6.290	-	6.310	6.310	6.310	100	6.3100	-0.32%
2017-06-15	6.310	-	-	6.310	6.360	5,000	31,690	6.3380	6.310	-	-	6.310	6.360	5,000	6.3380	-1.41%
2017-06-14	6.400	-	6.500	6.400	6.400	13,500	86,400	6.4000	6.400	-	6.500	6.400	6.400	13,500	6.4000	1.11%
2017-06-13	6.330	-	6.420	6.320	6.330	3,200	20,236	6.3238	6.330	-	6.420	6.320	6.330	3,200	6.3238	0.32%
2017-06-12	6.310	6.310	-	6.260	6.310	8,000	50,430	6.3038	6.310	6.310	-	6.260	6.310	8,000	6.3038	0.32%
2017-06-09	6.290	6.270	6.360	6.270	6.270	18,800	117,876	6.2700	6.290	6.270	6.360	6.270	6.270	18,800	6.2700	0.96%
2017-06-08	6.230	-	-	6.190	6.250	2,200	13,654	6.2064	6.230	-	-	6.190	6.250	2,200	6.2064	-0.32%
2017-06-07	6.250	-	-	6.170	6.250	8,600	53,454	6.2156	6.250	-	-	6.170	6.250	8,600	6.2156	2.29%
2017-06-06	6.110	-	-	6.090	6.090	2,000	12,180	6.0900	6.110	-	-	6.090	6.090	2,000	6.0900	-1.61%
2017-06-05	6.210	6.040	-	6.040	6.200	6,000	36,490	6.0817	6.210	6.040	-	6.040	6.200	6,000	6.0817	1.80%
2017-06-02	6.100	6.100	-	6.090	6.110	10,000	61,040	6.1040	6.100	6.100	-	6.090	6.110	10,000	6.1040	-0.33%
2017-06-01	6.120	-	-	6.110	6.130	3,100	18,953	6.1139	6.120	-	-	6.110	6.130	3,100	6.1139	1.32%
2017-05-31	6.040	-	-	6.020	6.040	10,200	61,586	6.0378	6.040	-	-	6.020	6.040	10,200	6.0378	0.50%
2017-05-29	6.010	-	6.040	6.010	6.040	11,000	66,237	6.0215	6.010	-	6.040	6.010	6.040	11,000	6.0215	-0.33%
2017-05-26	6.030	-	6.030	6.060	6.060	200	1,212	6.0600	6.030	-	6.030	6.060	6.060	200	6.0600	0.50%
2017-05-25	6.000	-	-	5.890	5.940	200	1,183	5.9150	6.000	-	-	5.890	5.940	200	5.9150	2.56%
2017-05-24	5.850	5.820	5.920	5.850	5.850	1,000	5,850	5.8500	5.850	5.820	5.920	5.850	5.850	1,000	5.8500	-1.52%
2017-05-23	5.940	5.750	5.970	5.820	5.940	34,600	202,203	5.8440	5.940	5.750	5.970	5.820	5.940	34,600	5.8440	1.89%
2017-05-22	5.830	-	5.840	5.840	5.840	1,000	5,840	5.8400	5.830	-	5.840	5.840	5.840	1,000	5.8400	0.69%
2017-05-19	5.790	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	0.00%
2017-05-18	5.790	5.730	5.800	-	-	0	0	-	5.790	5.730	5.800	-	-	0	-	-0.52%
2017-05-17	5.820	5.730	-	5.820	5.840	7,600	44,323	5.8320	5.820	5.730	-	5.820	5.840	7,600	5.8320	-0.68%
2017-05-16	5.860	-	-	5.860	5.860	2,000	11,720	5.8600	5.860	-	-	5.860	5.860	2,000	5.8600	0.86%
2017-05-15	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	0.35%
2017-05-12	5.790	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	1.94%
2017-05-11	5.680	-	5.800	-	-	0	0	-	5.680	-	5.800	-	-	0	-	0.53%
2017-05-10	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.36%
2017-05-09	5.630	-	5.800	-	-	0	0	-	5.630	-	5.800	-	-	0	-	0.00%
2017-05-08	5.630	-	-	5.630	5.630	400	2,252	5.6300	5.630	-	-	5.630	5.630	400	5.6300	0.36%
2017-05-05	5.610	-	-	5.570	5.630	4,200	23,587	5.6160	5.610	-	-	5.570	5.630	4,200	5.6160	-1.06%
2017-05-04	5.670	-	-	5.670	5.670	2,000	11,340	5.6700	5.670	-	-	5.670	5.670	2,000	5.6700	-0.35%
2017-05-02	5.690	-	-	5.690	5.690	1,000	5,690	5.6900	5.690	-	-	5.690	5.690	1,000	5.6900	-0.70%
2017-04-28	5.730	-	-	-	-	0	0	-	5.730	-	-	-	-	0	-	0.00%
2017-04-27	5.730	-	-	5.680	5.730	11,000	62,665	5.6968	5.730	-	-	5.680	5.730	11,000	5.6968	-0.35%
2017-04-26	5.750	-	-	5.740	5.750	5,000	28,710	5.7420	5.750	-	-	5.740	5.750	5,000	5.7420	0.17%
2017-04-25	5.740	5.680	-	5.710	5.740	3,000	17,160	5.7200	5.740	5.680	-	5.710	5.740	3,000	5.7200	0.70%
2017-04-24	5.700	-	-	5.670	5.780	18,800	107,249	5.7047	5.700	-	-	5.670	5.780	18,800	5.7047	-1.04%
2017-04-21	5.760	-	5.760	5.720	5.780	14,600	84,053	5.7571	5.760	-	5.760	5.720	5.780	14,600	5.7571	0.00%
2017-04-20	5.760	5.730	5.840	-	-	0	0	-	5.760	5.730	5.840	-	-	0	-	0.00%
2017-04-19	5.760	5.730	5.920	-	-	0	0	-	5.760	5.730	5.920	-	-	0	-	-0.35%
2017-04-18	5.780	-	5.920	5.810	5.810	200	1,162	5.8100	5.780	-	5.920	5.810	5.810	200	5.8100	-1.03%
2017-04-13	5.840	-	5.920	5.840	5.840	3,000	17,520	5.8400	5.840	-	5.920	5.840	5.840	3,000	5.8400	-0.85%
2017-04-12	5.890	-	5.900	-	-	0	0	-	5.890	-	5.900	-	-	0	-	0.00%
2017-04-11	5.890	-	5.920	5.890	5.890	2,000	11,780	5.8900	5.890	-	5.920	5.890	5.890	2,000	5.8900	-0.17%
2017-04-10	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2017-04-07	5.900	-	5.900	5.900	5.910	2,000	11,810	5.9050	5.900	-	5.900	5.900	5.910	2,000	5.9050	-0.17%
2017-04-06	5.910	-	6.000	-	-	0	0	-	5.910	-	6.000	-	-	0	-	0.34%
2017-04-05	5.890	-	6.000	5.890	5.890	100	589	5.8900	5.890	-	6.000	5.890	5.890	100	5.8900	0.17%
2017-04-03	5.880	-	6.000	-	-	0	0	-	5.880	-	6.000	-	-	0	-	0.34%
2017-03-31	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.00%
2017-03-30	5.860	-	-	5.860	5.860	1,100	6,446	5.8600	5.860	-	-	5.860	5.860	1,100	5.8600	0.17%
2017-03-29	5.850	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2017-03-28	5.850	-	-	5.850	5.850	4,000	23,400	5.8500	5.850	-	-	5.850	5.850	4,000	5.8500	-0.51%
2017-03-27	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.17%
2017-03-24	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.86%
2017-03-23	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	0.17%
2017-03-22	5.810	-	-	5.800	5.850	200	1,165	5.8250	5.810	-	-	5.800	5.850	200	5.8250	-1.02%
2017-03-21	5.870	-	-	5.860	5.870	1,500	8,795	5.8633	5.870	-	-	5.860	5.870	1,500	5.8633	0.86%
2017-03-20	5.820	-	-	5.800	5.820	7,800	45,330	5.8115	5.820	-	-	5.800	5.820	7,800	5.8115	-1.02%
2017-03-17	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	-0.51%
2017-03-16	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.85%
2017-03-15	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.00%
2017-03-14	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.17%
2017-03-13	5.850	-	-	5.850	5.850	1,000	5,850	5.8500	5.850	-	-	5.850	5.850	1,000	5.8500	0.00%
2017-03-10	5.850	-	-	5.850	5.860	2,500	14,635	5.8540	5.850	-	-	5.850	5.860	2,500	5.8540	-0.17%
2017-03-09	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	-0.68%
2017-03-08	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2017-03-07	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2017-03-06	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2017-03-03	5.900	-	-	5.900	5.900	100	590	5.9000	5.900	-	-	5.900	5.900	100	5.9000	-0.17%
2017-03-02	5.910	-	5.930	-	-	0	0	-	5.910	-	5.930	-	-	0	-	-1.01%
2017-03-01	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	0.00%
2017-02-28	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	0.00%
2017-02-27	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	-1.00%
2017-02-24	6.030	5.990	-	-	-	0	0	-	6.030	5.990	-	-	-	0	-	0.00%
2017-02-23	6.030	5.990	-	6.030	6.030	2,000	12,060	6.0300	6.030	5.990	-	6.030	6.030	2,000	6.0300	0.00%
2017-02-22	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2017-02-21	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2017-02-20	6.030	-	-	5.950	6.030	4,000	23,960	5.9900	6.030	-	-	5.950	6.030	4,000	5.9900	0.84%
2017-02-17	5.980	-	-	-	-	0	0	-	5.980	-	-	-	-	0	-	-0.33%
2017-02-16	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2017-02-15	6.000	-	6.000	6.000	6.000	2,000	12,000	6.0000	6.000	-	6.000	6.000	6.000	2,000	6.0000	1.01%
2017-02-14	5.940	5.940	-	-	-	0	0	-	5.940	5.940	-	-	-	0	-	0.00%
2017-02-13	5.940	-	-	5.930	5.960	2,000	11,890	5.9450	5.940	-	-	5.930	5.960	2,000	5.9450	0.34%
2017-02-10	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.00%
2017-02-09	5.920	-	6.000	-	-	0	0	-	5.920	-	6.000	-	-	0	-	0.00%
2017-02-08	5.920	-	5.980	-	-	0	0	-	5.920	-	5.980	-	-	0	-	0.00%
2017-02-07	5.920	-	5.980	-	-	0	0	-	5.920	-	5.980	-	-	0	-	-0.50%
2017-02-06	5.950	-	5.980	-	-	0	0	-	5.950	-	5.980	-	-	0	-	0.00%
2017-02-03	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	-0.50%
2017-02-02	5.980	-	-	5.950	5.980	5,100	30,495	5.9794	5.980	-	-	5.950	5.980	5,100	5.9794	0.50%
2017-02-01	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	0.17%
2017-01-27	5.940	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	0.00%
2017-01-26	5.940	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	0.17%
2017-01-25	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	0.00%
2017-01-24	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	0.34%
2017-01-23	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2017-01-20	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2017-01-19	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2017-01-18	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	1.03%
2017-01-17	5.850	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2017-01-16	5.850	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.86%
2017-01-13	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2017-01-12	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2017-01-11	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	-0.51%
2017-01-10	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2017-01-09	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2017-01-06	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	-0.34%
2017-01-05	5.850	-	-	5.800	5.880	6,200	36,232	5.8439	5.850	-	-	5.800	5.880	6,200	5.8439	1.92%
2017-01-04	5.740	-	-	-	-	0	0	-	5.740	-	-	-	-	0	-	0.88%
2017-01-03	5.690	-	-	-	-	0	0	-	5.690	-	-	-	-	0	-	0.89%
2016-12-30	5.640	-	-	5.630	5.670	200	1,130	5.6500	5.640	-	-	5.630	5.670	200	5.6500	-0.18%
2016-12-29	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
2016-12-28	5.650	-	-	5.650	5.650	2,000	11,300	5.6500	5.650	-	-	5.650	5.650	2,000	5.6500	-0.53%
2016-12-23	5.680	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
2016-12-22	5.680	-	-	5.670	5.680	1,000	5,677	5.6770	5.680	-	-	5.670	5.680	1,000	5.6770	-0.53%
2016-12-21	5.710	-	-	-	-	0	0	-	5.710	-	-	-	-	0	-	0.00%
2016-12-20	5.710	-	-	-	-	0	0	-	5.710	-	-	-	-	0	-	-0.35%
2016-12-19	5.730	-	-	-	-	0	0	-	5.730	-	-	-	-	0	-	-0.17%
2016-12-16	5.740	-	-	5.730	5.750	6,800	39,026	5.7391	5.740	-	-	5.730	5.750	6,800	5.7391	0.17%
2016-12-15	5.730	-	-	5.720	5.750	11,000	63,040	5.7309	5.730	-	-	5.720	5.750	11,000	5.7309	-3.70%
2016-12-14	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	0.00%
2016-12-13	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	-0.34%
2016-12-12	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	-0.50%
2016-12-09	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.50%
2016-12-08	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	0.00%
2016-12-07	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	0.00%
2016-12-06	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	-0.17%
2016-12-05	5.980	-	-	-	-	0	0	-	5.980	-	-	-	-	0	-	-0.66%
2016-12-02	6.020	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	0.00%
2016-12-01	6.020	-	-	6.020	6.040	4,000	24,110	6.0275	6.020	-	-	6.020	6.040	4,000	6.0275	-0.66%
2016-11-30	6.060	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	-0.16%
2016-11-29	6.070	-	-	-	-	0	0	-	6.070	-	-	-	-	0	-	1.51%
2016-11-28	5.980	-	-	5.950	6.000	12,000	71,730	5.9775	5.980	-	-	5.950	6.000	12,000	5.9775	1.87%
2016-11-25	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.00%
2016-11-24	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.00%
2016-11-23	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	0.34%
2016-11-22	5.850	-	-	5.850	5.850	6,000	35,100	5.8500	5.850	-	-	5.850	5.850	6,000	5.8500	0.17%
2016-11-21	5.840	-	5.850	5.800	5.840	7,000	40,690	5.8129	5.840	-	5.850	5.800	5.840	7,000	5.8129	0.69%
2016-11-18	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-11-17	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-11-16	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	-0.34%
2016-11-15	5.820	-	-	5.770	5.800	7,000	40,485	5.7836	5.820	-	-	5.770	5.800	7,000	5.7836	-0.34%
2016-11-14	5.840	-	-	5.820	5.820	1,000	5,820	5.8200	5.840	-	-	5.820	5.820	1,000	5.8200	0.17%
2016-11-11	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.34%
2016-11-10	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	0.17%
2016-11-09	5.800	-	-	5.770	5.770	300	1,731	5.7700	5.800	-	-	5.770	5.770	300	5.7700	-1.19%
2016-11-08	5.870	-	-	5.870	5.870	100	587	5.8700	5.870	-	-	5.870	5.870	100	5.8700	1.38%
2016-11-07	5.790	-	5.810	5.750	5.790	14,500	83,713	5.7733	5.790	-	5.810	5.750	5.790	14,500	5.7733	-0.17%
2016-11-04	5.800	-	5.810	-	-	0	0	-	5.800	-	5.810	-	-	0	-	0.00%
2016-11-03	5.800	-	5.930	-	-	0	0	-	5.800	-	5.930	-	-	0	-	0.00%
2016-11-02	5.800	-	5.930	-	-	0	0	-	5.800	-	5.930	-	-	0	-	0.00%
2016-11-01	5.800	-	5.930	-	-	0	0	-	5.800	-	5.930	-	-	0	-	0.00%
2016-10-31	5.800	-	5.930	-	-	0	0	-	5.800	-	5.930	-	-	0	-	-0.17%
2016-10-28	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	-0.17%
2016-10-27	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	0.00%
2016-10-26	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	0.00%
2016-10-25	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	0.00%
2016-10-24	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	1.57%
2016-10-20	5.730	-	-	-	-	0	0	-	5.730	-	-	-	-	0	-	0.17%
2016-10-19	5.720	-	5.750	5.720	5.750	4,500	25,866	5.7480	5.720	-	5.750	5.720	5.750	4,500	5.7480	-0.35%
2016-10-18	5.740	-	-	5.730	5.730	3,500	20,055	5.7300	5.740	-	-	5.730	5.730	3,500	5.7300	0.35%
2016-10-17	5.720	-	5.800	-	-	0	0	-	5.720	-	5.800	-	-	0	-	-0.17%
2016-10-14	5.730	-	5.830	-	-	0	0	-	5.730	-	5.830	-	-	0	-	0.00%
2016-10-13	5.730	-	6.050	-	-	0	0	-	5.730	-	6.050	-	-	0	-	0.00%
2016-10-12	5.730	-	6.050	5.710	5.730	3,100	17,703	5.7106	5.730	-	6.050	5.710	5.730	3,100	5.7106	-0.17%
2016-10-11	5.740	-	-	5.710	5.730	8,100	46,293	5.7152	5.740	-	-	5.710	5.730	8,100	5.7152	0.53%
2016-10-07	5.710	-	5.710	5.710	5.710	10,000	57,100	5.7100	5.710	-	5.710	5.710	5.710	10,000	5.7100	-1.04%
2016-10-06	5.770	-	5.800	-	-	0	0	-	5.770	-	5.800	-	-	0	-	0.00%
2016-10-05	5.770	-	-	5.770	5.770	11,000	63,470	5.7700	5.770	-	-	5.770	5.770	11,000	5.7700	0.17%
2016-10-04	5.760	5.760	-	5.760	5.770	5,900	34,009	5.7642	5.760	5.760	-	5.760	5.770	5,900	5.7642	-0.52%
2016-10-03	5.790	-	-	5.760	5.790	2,000	11,550	5.7750	5.790	-	-	5.760	5.790	2,000	5.7750	1.40%
2016-09-30	5.710	-	-	-	-	0	0	-	5.710	-	-	-	-	0	-	0.00%
2016-09-29	5.710	-	5.750	-	-	0	0	-	5.710	-	5.750	-	-	0	-	0.00%
2016-09-28	5.710	-	5.750	-	-	0	0	-	5.710	-	5.750	-	-	0	-	0.00%
2016-09-27	5.710	-	5.740	-	-	0	0	-	5.710	-	5.740	-	-	0	-	0.00%
2016-09-26	5.710	-	5.750	-	-	0	0	-	5.710	-	5.750	-	-	0	-	-0.70%
2016-09-23	5.750	-	5.750	5.750	5.750	1,000	5,750	5.7500	5.750	-	5.750	5.750	5.750	1,000	5.7500	0.17%
2016-09-22	5.740	-	6.050	-	-	0	0	-	5.740	-	6.050	-	-	0	-	0.35%
2016-09-21	5.720	5.690	5.780	-	-	0	0	-	5.720	5.690	5.780	-	-	0	-	0.00%
2016-09-20	5.720	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	0.00%
2016-09-19	5.720	5.710	5.760	5.720	5.720	1,100	6,292	5.7200	5.720	5.710	5.760	5.720	5.720	1,100	5.7200	0.35%
2016-09-15	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.35%
2016-09-14	5.680	-	5.680	5.680	5.680	2,000	11,360	5.6800	5.680	-	5.680	5.680	5.680	2,000	5.6800	-1.05%
2016-09-13	5.740	-	-	5.760	5.760	100	576	5.7600	5.740	-	-	5.760	5.760	100	5.7600	-0.35%
2016-09-12	5.760	-	-	-	-	0	0	-	5.760	-	-	-	-	0	-	-1.37%
2016-09-09	5.840	-	6.050	-	-	0	0	-	5.840	-	6.050	-	-	0	-	-0.17%
2016-09-08	5.850	-	5.880	-	-	0	0	-	5.850	-	5.880	-	-	0	-	0.00%
2016-09-07	5.850	-	6.050	-	-	0	0	-	5.850	-	6.050	-	-	0	-	0.52%
2016-09-06	5.820	-	6.050	-	-	0	0	-	5.820	-	6.050	-	-	0	-	0.00%
2016-09-05	5.820	-	6.050	5.820	5.830	2,000	11,650	5.8250	5.820	-	6.050	5.820	5.830	2,000	5.8250	0.52%
2016-09-02	5.790	-	6.000	5.790	5.800	2,000	11,590	5.7950	5.790	-	6.000	5.790	5.800	2,000	5.7950	0.00%
2016-09-01	5.790	-	6.000	-	-	0	0	-	5.790	-	6.000	-	-	0	-	0.00%
2016-08-31	5.790	-	6.050	-	-	0	0	-	5.790	-	6.050	-	-	0	-	0.35%
2016-08-30	5.770	-	6.000	-	-	0	0	-	5.770	-	6.000	-	-	0	-	0.35%
2016-08-29	5.750	-	6.250	5.750	5.760	2,600	14,966	5.7562	5.750	-	6.250	5.750	5.760	2,600	5.7562	-0.69%
2016-08-26	5.790	-	5.790	-	-	0	0	-	5.790	-	5.790	-	-	0	-	-0.52%
2016-08-25	5.820	-	6.250	-	-	0	0	-	5.820	-	6.250	-	-	0	-	-0.51%
2016-08-24	5.850	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-08-23	5.850	-	6.300	5.850	5.870	6,500	38,147	5.8688	5.850	-	6.300	5.850	5.870	6,500	5.8688	0.00%
2016-08-22	5.850	-	5.850	-	-	0	0	-	5.850	-	5.850	-	-	0	-	-0.51%
2016-08-19	5.880	-	5.880	-	-	0	0	-	5.880	-	5.880	-	-	0	-	-0.17%
2016-08-18	5.890	-	6.350	-	-	0	0	-	5.890	-	6.350	-	-	0	-	-0.17%
2016-08-17	5.900	-	5.940	-	-	0	0	-	5.900	-	5.940	-	-	0	-	0.00%
2016-08-16	5.900	-	-	5.900	5.900	2,100	12,390	5.9000	5.900	-	-	5.900	5.900	2,100	5.9000	-1.67%
2016-08-15	6.000	-	-	6.000	6.000	100	600	6.0000	6.000	-	-	6.000	6.000	100	6.0000	3.63%
2016-08-12	5.790	5.700	-	-	-	0	0	-	5.790	5.700	-	-	-	0	-	1.40%
2016-08-11	5.710	-	-	-	-	0	0	-	5.710	-	-	-	-	0	-	0.00%
2016-08-10	5.710	-	-	5.670	5.710	13,000	73,750	5.6731	5.710	-	-	5.670	5.710	13,000	5.6731	0.71%
2016-08-09	5.670	5.600	5.670	5.670	5.670	4,000	22,680	5.6700	5.670	5.600	5.670	5.670	5.670	4,000	5.6700	1.25%
2016-08-08	5.600	-	5.670	-	-	0	0	-	5.600	-	5.670	-	-	0	-	0.00%
2016-08-05	5.600	-	5.670	-	-	0	0	-	5.600	-	5.670	-	-	0	-	0.00%
2016-08-04	5.600	-	5.670	-	-	0	0	-	5.600	-	5.670	-	-	0	-	-0.18%
2016-08-03	5.610	5.550	5.670	-	-	0	0	-	5.610	5.550	5.670	-	-	0	-	0.00%
2016-08-01	5.610	5.570	5.670	-	-	0	0	-	5.610	5.570	5.670	-	-	0	-	0.00%
2016-07-29	5.610	5.540	5.670	-	-	0	0	-	5.610	5.540	5.670	-	-	0	-	0.00%
2016-07-28	5.610	5.540	5.620	-	-	0	0	-	5.610	5.540	5.620	-	-	0	-	0.00%
2016-07-27	5.610	5.570	5.640	5.570	5.570	200	1,114	5.5700	5.610	5.570	5.640	5.570	5.570	200	5.5700	0.00%
2016-07-26	5.610	-	5.670	-	-	0	0	-	5.610	-	5.670	-	-	0	-	0.00%
2016-07-25	5.610	-	5.670	-	-	0	0	-	5.610	-	5.670	-	-	0	-	0.00%
2016-07-22	5.610	5.570	5.620	-	-	0	0	-	5.610	5.570	5.620	-	-	0	-	0.00%
2016-07-21	5.610	-	5.660	-	-	0	0	-	5.610	-	5.660	-	-	0	-	0.00%
2016-07-20	5.610	-	5.720	-	-	0	0	-	5.610	-	5.720	-	-	0	-	-0.36%
2016-07-19	5.630	5.580	5.630	-	-	0	0	-	5.630	5.580	5.630	-	-	0	-	-0.53%
2016-07-18	5.660	5.650	5.700	-	-	200	1,138	5.6900	5.660	5.650	5.700	-	-	200	5.6900	0.00%
2016-07-15	5.660	-	5.720	-	-	0	0	-	5.660	-	5.720	-	-	0	-	0.00%
2016-07-14	5.660	-	5.720	-	-	0	0	-	5.660	-	5.720	-	-	0	-	0.00%
2016-07-13	5.660	5.620	5.720	-	-	0	0	-	5.660	5.620	5.720	-	-	0	-	0.00%
2016-07-12	5.660	-	5.720	-	-	0	0	-	5.660	-	5.720	-	-	0	-	1.80%
2016-07-11	5.560	5.510	5.610	-	-	0	0	-	5.560	5.510	5.610	-	-	0	-	0.00%
2016-07-08	5.560	5.530	5.580	-	-	0	0	-	5.560	5.530	5.580	-	-	0	-	0.00%
2016-07-07	5.560	5.540	5.670	5.540	5.560	5,500	30,512	5.5476	5.560	5.540	5.670	5.540	5.560	5,500	5.5476	-0.18%
2016-07-06	5.570	-	5.720	5.530	5.570	13,000	72,250	5.5577	5.570	-	5.720	5.530	5.570	13,000	5.5577	0.18%
2016-07-05	5.560	5.580	5.650	-	-	0	0	-	5.560	5.580	5.650	-	-	0	-	1.28%
2016-07-04	5.490	5.470	5.520	-	-	0	0	-	5.490	5.470	5.520	-	-	0	-	1.86%
2016-06-30	5.390	5.380	5.410	5.390	5.410	8,100	43,661	5.3902	5.390	5.380	5.410	5.390	5.410	8,100	5.3902	-0.19%
2016-06-29	5.400	5.400	5.450	-	-	0	0	-	5.400	5.400	5.450	-	-	0	-	0.93%
2016-06-28	5.350	5.330	5.380	-	-	0	0	-	5.350	5.330	5.380	-	-	0	-	0.00%
2016-06-27	5.350	5.350	5.390	-	-	0	0	-	5.350	5.350	5.390	-	-	0	-	0.00%
2016-06-24	5.350	5.320	5.390	5.330	5.350	4,000	21,340	5.3350	5.350	5.320	5.390	5.330	5.350	4,000	5.3350	-1.47%
2016-06-23	5.430	5.390	5.440	-	-	0	0	-	5.430	5.390	5.440	-	-	0	-	0.00%
2016-06-22	5.430	5.390	5.720	5.420	5.430	5,000	27,140	5.4280	5.430	5.390	5.720	5.420	5.430	5,000	5.4280	0.00%
2016-06-21	5.430	5.390	5.430	5.430	5.430	1,000	5,430	5.4300	5.430	5.390	5.430	5.430	5.430	1,000	5.4300	0.37%
2016-06-20	5.410	5.400	5.440	5.410	5.410	1,000	5,410	5.4100	5.410	5.400	5.440	5.410	5.410	1,000	5.4100	-3.22%
2016-06-17	5.590	5.510	5.600	5.600	5.600	1,000	5,600	5.6000	5.590	5.510	5.600	5.600	5.600	1,000	5.6000	0.54%
2016-06-16	5.560	-	5.720	-	-	0	0	-	5.560	-	5.720	-	-	0	-	0.00%
2016-06-15	5.560	-	5.720	-	-	0	0	-	5.560	-	5.720	-	-	0	-	0.00%
2016-06-14	5.560	5.500	5.550	-	-	0	0	-	5.560	5.500	5.550	-	-	0	-	-0.18%
2016-06-13	5.570	5.530	5.720	-	-	0	0	-	5.570	5.530	5.720	-	-	0	-	-1.24%
2016-06-10	5.640	5.620	5.720	5.640	5.640	3,000	16,920	5.6400	5.640	5.620	5.720	5.640	5.640	3,000	5.6400	-0.88%
2016-06-08	5.690	-	5.720	-	-	0	0	-	5.690	-	5.720	-	-	0	-	0.00%
2016-06-07	5.690	5.690	5.720	-	-	0	0	-	5.690	5.690	5.720	-	-	0	-	0.00%
2016-06-06	5.690	-	5.720	-	-	0	0	-	5.690	-	5.720	-	-	0	-	0.00%
2016-06-03	5.690	-	5.720	5.670	5.700	3,000	17,070	5.6900	5.690	-	5.720	5.670	5.700	3,000	5.6900	0.00%
2016-06-02	5.690	5.670	5.720	-	-	0	0	-	5.690	5.670	5.720	-	-	0	-	0.00%
2016-06-01	5.690	-	5.720	5.680	5.690	9,100	51,778	5.6899	5.690	-	5.720	5.680	5.690	9,100	5.6899	-0.18%
2016-05-31	5.700	-	5.720	5.570	5.710	10,100	57,595	5.7025	5.700	-	5.720	5.570	5.710	10,100	5.7025	2.89%
2016-05-30	5.540	-	5.720	5.540	5.540	3,100	17,174	5.5400	5.540	-	5.720	5.540	5.540	3,100	5.5400	0.54%
2016-05-27	5.510	-	5.720	5.510	5.510	2,000	11,020	5.5100	5.510	-	5.720	5.510	5.510	2,000	5.5100	-0.36%
2016-05-26	5.530	-	5.720	5.530	5.530	200	1,106	5.5300	5.530	-	5.720	5.530	5.530	200	5.5300	0.91%
2016-05-25	5.480	-	5.720	-	-	0	0	-	5.480	-	5.720	-	-	0	-	0.00%
2016-05-24	5.480	5.480	5.530	5.470	5.470	400	2,188	5.4700	5.480	5.480	5.530	5.470	5.470	400	5.4700	-0.90%
2016-05-23	5.530	-	5.720	-	-	0	0	-	5.530	-	5.720	-	-	0	-	0.00%
2016-05-20	5.530	5.510	5.560	-	-	0	0	-	5.530	5.510	5.560	-	-	0	-	0.00%
2016-05-19	5.530	5.490	5.540	-	-	0	0	-	5.530	5.490	5.540	-	-	0	-	-0.54%
2016-05-18	5.560	5.510	5.560	-	-	0	0	-	5.560	5.510	5.560	-	-	0	-	-0.36%
2016-05-17	5.580	5.540	5.590	-	-	0	0	-	5.580	5.540	5.590	-	-	0	-	0.00%
2016-05-16	5.580	5.540	5.590	-	-	0	0	-	5.580	5.540	5.590	-	-	0	-	0.00%
2016-05-13	5.580	5.530	5.580	5.580	5.580	100	558	5.5800	5.580	5.530	5.580	5.580	5.580	100	5.5800	0.18%
2016-05-12	5.570	5.550	5.600	-	-	0	0	-	5.570	5.550	5.600	-	-	0	-	0.00%
2016-05-11	5.570	5.520	5.570	-	-	0	0	-	5.570	5.520	5.570	-	-	0	-	0.00%
2016-05-10	5.570	5.520	5.600	-	-	0	0	-	5.570	5.520	5.600	-	-	0	-	0.00%
2016-05-09	5.570	5.520	5.570	-	-	0	0	-	5.570	5.520	5.570	-	-	0	-	-0.54%
2016-05-06	5.600	5.590	5.640	5.580	5.610	10,400	58,107	5.5872	5.600	5.590	5.640	5.580	5.610	10,400	5.5872	-2.44%
2016-05-05	5.740	5.690	5.740	-	-	0	0	-	5.740	5.690	5.740	-	-	0	-	0.00%
2016-05-04	5.740	5.730	5.760	-	-	0	0	-	5.740	5.730	5.760	-	-	0	-	0.00%
2016-05-03	5.740	5.720	5.770	5.740	5.740	100	574	5.7400	5.740	5.720	5.770	5.740	5.740	100	5.7400	0.17%
2016-04-29	5.730	5.680	5.730	-	-	0	0	-	5.730	5.680	5.730	-	-	0	-	-0.35%
2016-04-28	5.750	5.710	5.760	-	-	0	0	-	5.750	5.710	5.760	-	-	0	-	-0.17%
2016-04-27	5.760	5.720	5.770	-	-	0	0	-	5.760	5.720	5.770	-	-	0	-	0.00%
2016-04-26	5.760	5.760	5.810	-	-	0	0	-	5.760	5.760	5.810	-	-	0	-	0.35%
2016-04-25	5.740	5.690	5.740	-	-	0	0	-	5.740	5.690	5.740	-	-	0	-	-0.86%
2016-04-22	5.790	5.750	5.800	-	-	0	0	-	5.790	5.750	5.800	-	-	0	-	0.00%
2016-04-21	5.790	5.740	5.790	-	-	0	0	-	5.790	5.740	5.790	-	-	0	-	-0.34%
2016-04-20	5.810	5.760	5.810	-	-	0	0	-	5.810	5.760	5.810	-	-	0	-	-0.17%
2016-04-19	5.820	5.800	5.850	-	-	0	0	-	5.820	5.800	5.850	-	-	0	-	0.00%
2016-04-18	5.820	5.780	5.830	-	-	0	0	-	5.820	5.780	5.830	-	-	0	-	0.00%
2016-04-15	5.820	5.810	5.850	-	-	0	0	-	5.820	5.810	5.850	-	-	0	-	0.00%
2016-04-14	5.820	5.780	5.830	-	-	0	0	-	5.820	5.780	5.830	-	-	0	-	0.00%
2016-04-13	5.820	5.820	5.870	-	-	0	0	-	5.820	5.820	5.870	-	-	0	-	1.22%
2016-04-12	5.750	5.700	5.750	-	-	0	0	-	5.750	5.700	5.750	-	-	0	-	0.00%
2016-04-11	5.750	5.730	5.780	-	-	0	0	-	5.750	5.730	5.780	-	-	0	-	0.00%
2016-04-08	5.750	5.710	5.760	-	-	0	0	-	5.750	5.710	5.760	-	-	0	-	0.00%
2016-04-07	5.750	-	5.750	-	-	0	0	-	5.750	-	5.750	-	-	0	-	-0.52%
2016-04-06	5.780	5.760	5.820	-	-	0	0	-	5.780	5.760	5.820	-	-	0	-	0.00%
2016-04-05	5.780	5.780	5.830	5.740	5.740	100	574	5.7400	5.780	5.780	5.830	5.740	5.740	100	5.7400	0.35%
2016-04-01	5.760	5.650	5.780	5.760	5.790	4,100	23,639	5.7656	5.760	5.650	5.780	5.760	5.790	4,100	5.7656	-0.35%
2016-03-31	5.780	5.780	5.820	5.770	5.790	8,800	50,863	5.7799	5.780	5.780	5.820	5.770	5.790	8,800	5.7799	-0.52%
2016-03-30	5.810	5.800	5.850	5.690	5.810	5,000	28,914	5.7828	5.810	5.800	5.850	5.690	5.810	5,000	5.7828	3.38%
2016-03-29	5.620	5.600	5.650	5.620	5.660	7,000	39,440	5.6343	5.620	5.600	5.650	5.620	5.660	7,000	5.6343	-1.06%
2016-03-24	5.680	5.660	5.710	5.680	5.680	1,300	7,384	5.6800	5.680	5.660	5.710	5.680	5.680	1,300	5.6800	-1.73%
2016-03-23	5.780	5.780	5.830	5.780	5.840	5,100	29,626	5.8090	5.780	5.780	5.830	5.780	5.840	5,100	5.8090	-0.34%
2016-03-22	5.800	4.660	-	5.790	5.820	6,700	38,886	5.8039	5.800	4.660	-	5.790	5.820	6,700	5.8039	-0.17%
2016-03-21	5.810	5.790	5.840	5.790	5.830	9,100	52,826	5.8051	5.810	5.790	5.840	5.790	5.830	9,100	5.8051	2.47%
2016-03-18	5.670	5.670	5.720	-	-	0	0	-	5.670	5.670	5.720	-	-	0	-	1.25%
2016-03-17	5.600	5.600	5.650	-	-	0	0	-	5.600	5.600	5.650	-	-	0	-	0.18%
2016-03-16	5.590	-	-	5.590	5.590	1,000	5,590	5.5900	5.590	-	-	5.590	5.590	1,000	5.5900	0.72%
2016-03-15	5.550	5.500	5.550	-	-	0	0	-	5.550	5.500	5.550	-	-	0	-	-0.36%
2016-03-14	5.570	4.700	-	5.510	5.600	2,000	11,110	5.5550	5.570	4.700	-	5.510	5.600	2,000	5.5550	2.58%
2016-03-11	5.430	5.170	-	5.430	5.430	2,000	10,860	5.4300	5.430	5.170	-	5.430	5.430	2,000	5.4300	-1.27%
2016-03-10	5.500	5.450	5.500	-	-	0	0	-	5.500	5.450	5.500	-	-	0	-	-1.26%
2016-03-09	5.570	4.700	-	5.570	5.570	3,000	16,710	5.5700	5.570	4.700	-	5.570	5.570	3,000	5.5700	-0.18%
2016-03-08	5.580	5.570	5.620	5.450	5.450	2,800	15,260	5.4500	5.580	5.570	5.620	5.450	5.450	2,800	5.4500	-0.36%
2016-03-07	5.600	5.560	5.610	-	-	0	0	-	5.600	5.560	5.610	-	-	0	-	0.00%
2016-03-04	5.600	5.590	5.640	-	-	0	0	-	5.600	5.590	5.640	-	-	0	-	2.75%
2016-03-03	5.450	5.440	5.490	5.430	5.450	2,000	10,880	5.4400	5.450	5.440	5.490	5.430	5.450	2,000	5.4400	1.11%
2016-03-02	5.390	5.390	5.440	5.390	5.390	1,800	9,702	5.3900	5.390	5.390	5.440	5.390	5.390	1,800	5.3900	2.28%
2016-03-01	5.270	5.270	5.300	5.190	5.190	1,000	5,190	5.1900	5.270	5.270	5.300	5.190	5.190	1,000	5.1900	1.74%
2016-02-29	5.180	5.150	5.180	5.220	5.220	100	522	5.2200	5.180	5.150	5.180	5.220	5.220	100	5.2200	-1.33%
2016-02-26	5.250	5.210	5.260	5.220	5.310	9,000	47,600	5.2889	5.250	5.210	5.260	5.220	5.310	9,000	5.2889	1.16%
2016-02-25	5.190	5.140	5.190	-	-	0	0	-	5.190	5.140	5.190	-	-	0	-	-3.89%
2016-02-24	5.400	5.400	5.440	-	-	0	0	-	5.400	5.400	5.440	-	-	0	-	0.00%
2016-02-23	5.400	5.360	5.410	5.420	5.420	1,000	5,420	5.4200	5.400	5.360	5.410	5.420	5.420	1,000	5.4200	-0.55%
2016-02-22	5.430	5.430	5.480	5.410	5.420	12,900	69,799	5.4108	5.430	5.430	5.480	5.410	5.420	12,900	5.4108	1.50%
2016-02-19	5.350	5.310	5.360	-	-	0	0	-	5.350	5.310	5.360	-	-	0	-	0.00%
2016-02-18	5.350	5.310	5.410	-	-	0	0	-	5.350	5.310	5.410	-	-	0	-	0.00%
2016-02-17	5.350	4.710	-	-	-	0	0	-	5.350	4.710	-	-	-	0	-	0.00%
2016-02-16	5.350	5.310	5.360	5.300	5.350	7,000	37,150	5.3071	5.350	5.310	5.360	5.300	5.350	7,000	5.3071	7.00%
2016-02-15	5.000	4.700	5.300	-	-	0	0	-	5.000	4.700	5.300	-	-	0	-	0.00%
2016-02-12	5.000	4.700	5.020	4.990	5.000	4,000	19,990	4.9975	5.000	4.700	5.020	4.990	5.000	4,000	4.9975	-0.40%
2016-02-11	5.020	5.000	5.050	4.980	5.020	3,000	14,980	4.9933	5.020	5.000	5.050	4.980	5.020	3,000	4.9933	-4.38%
2016-02-05	5.250	5.200	5.250	5.250	5.250	100	525	5.2500	5.250	5.200	5.250	5.250	5.250	100	5.2500	1.35%
2016-02-04	5.180	5.180	5.230	-	-	0	0	-	5.180	5.180	5.230	-	-	0	-	0.00%
2016-02-03	5.180	5.190	5.230	5.180	5.180	1,000	5,180	5.1800	5.180	5.190	5.230	5.180	5.180	1,000	5.1800	0.19%
2016-02-02	5.170	5.170	5.220	5.150	5.150	100	515	5.1500	5.170	5.170	5.220	5.150	5.150	100	5.1500	0.39%
2016-02-01	5.150	5.150	5.190	5.130	5.250	4,200	21,598	5.1424	5.150	5.150	5.190	5.130	5.250	4,200	5.1424	-1.15%
2016-01-29	5.210	5.220	5.270	5.180	5.180	1,100	5,698	5.1800	5.210	5.220	5.270	5.180	5.180	1,100	5.1800	1.76%
2016-01-28	5.120	5.120	5.170	5.120	5.120	3,000	15,360	5.1200	5.120	5.120	5.170	5.120	5.120	3,000	5.1200	-0.39%
2016-01-27	5.140	5.110	5.260	5.130	5.140	2,800	14,382	5.1364	5.140	5.110	5.260	5.130	5.140	2,800	5.1364	-1.34%
2016-01-26	5.210	5.170	5.220	5.370	5.390	5,000	26,910	5.3820	5.210	5.170	5.220	5.370	5.390	5,000	5.3820	-4.05%
2016-01-25	5.430	5.430	5.480	5.300	5.440	2,100	11,410	5.4333	5.430	5.430	5.480	5.300	5.440	2,100	5.4333	0.00%
2016-01-22	5.430	5.300	-	5.410	5.470	7,800	42,496	5.4482	5.430	5.300	-	5.410	5.470	7,800	5.4482	0.00%
2016-01-21	5.430	5.430	5.480	5.350	5.520	3,000	16,290	5.4300	5.430	5.430	5.480	5.350	5.520	3,000	5.4300	-2.86%
2016-01-20	5.590	5.550	5.590	-	-	0	0	-	5.590	5.550	5.590	-	-	0	-	-1.24%
2016-01-19	5.660	5.660	5.710	-	-	0	0	-	5.660	5.660	5.710	-	-	0	-	2.17%
2016-01-18	5.540	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	0.00%
2016-01-15	5.540	5.500	5.540	-	-	0	0	-	5.540	5.500	5.540	-	-	0	-	-1.60%
2016-01-14	5.630	5.630	5.690	5.540	5.590	2,100	11,686	5.5648	5.630	5.630	5.690	5.540	5.590	2,100	5.5648	1.44%
2016-01-13	5.550	5.510	5.560	5.650	5.650	1,100	6,215	5.6500	5.550	5.510	5.560	5.650	5.650	1,100	5.6500	-0.54%
2016-01-12	5.580	5.540	5.590	5.580	5.610	6,300	35,208	5.5886	5.580	5.540	5.590	5.580	5.610	6,300	5.5886	0.54%
2016-01-11	5.550	5.500	5.550	-	-	0	0	-	5.550	5.500	5.550	-	-	0	-	-3.81%
2016-01-08	5.770	5.720	5.770	5.770	5.860	5,500	32,003	5.8187	5.770	5.720	5.770	5.770	5.860	5,500	5.8187	1.76%
2016-01-07	5.670	5.340	-	5.600	5.920	11,700	66,771	5.7069	5.670	5.340	-	5.600	5.920	11,700	5.7069	-5.50%
2016-01-06	6.000	6.000	6.060	5.850	5.950	4,000	23,600	5.9000	6.000	6.000	6.060	5.850	5.950	4,000	5.9000	0.50%
2016-01-05	5.970	5.970	6.020	5.900	5.970	6,000	35,550	5.9250	5.970	5.970	6.020	5.900	5.970	6,000	5.9250	0.34%
2016-01-04	5.950	5.950	5.990	5.950	5.960	4,800	28,578	5.9538	5.950	5.950	5.990	5.950	5.960	4,800	5.9538	-6.30%
2015-12-31	6.350	5.800	6.390	6.350	6.350	1,000	6,350	6.3500	6.350	5.800	6.390	6.350	6.350	1,000	6.3500	0.32%
2015-12-30	6.330	6.330	6.390	6.320	6.320	1,000	6,320	6.3200	6.330	6.330	6.390	6.320	6.320	1,000	6.3200	0.00%
2015-12-29	6.330	6.330	6.390	6.300	6.300	2,100	13,233	6.3014	6.330	6.330	6.390	6.300	6.300	2,100	6.3014	0.48%
2015-12-28	6.300	6.270	6.330	6.300	6.300	2,000	12,600	6.3000	6.300	6.270	6.330	6.300	6.300	2,000	6.3000	-2.63%
2015-12-24	6.470	5.800	-	6.520	6.520	1,000	6,520	6.5200	6.470	5.800	-	6.520	6.520	1,000	6.5200	-1.52%
2015-12-23	6.570	6.520	6.570	6.610	6.610	4,000	26,440	6.6100	6.570	6.520	6.570	6.610	6.610	4,000	6.6100	0.61%
2015-12-22	6.530	6.520	6.570	6.530	6.530	3,400	22,202	6.5300	6.530	6.520	6.570	6.530	6.530	3,400	6.5300	0.77%
2015-12-21	6.480	6.460	6.520	6.480	6.480	3,000	19,440	6.4800	6.480	6.460	6.520	6.480	6.480	3,000	6.4800	3.02%
2015-12-18	6.290	6.290	6.350	-	-	0	0	-	6.290	6.290	6.350	-	-	0	-	0.32%
2015-12-17	6.270	6.250	6.300	6.270	6.270	100	627	6.2700	6.270	6.250	6.300	6.270	6.270	100	6.2700	1.29%
2015-12-16	6.190	6.130	6.190	-	-	0	0	-	6.190	6.130	6.190	-	-	0	-	-0.32%
2015-12-15	6.210	6.160	6.210	-	-	0	0	-	6.210	6.160	6.210	-	-	0	-	-0.80%
2015-12-14	6.260	6.230	6.280	6.060	6.260	2,100	13,116	6.2457	6.260	6.230	6.280	6.060	6.260	2,100	6.2457	2.29%
2015-12-11	6.120	6.070	6.120	-	-	0	0	-	6.120	6.070	6.120	-	-	0	-	-0.81%
2015-12-10	6.170	6.110	6.160	-	-	0	0	-	6.170	6.110	6.160	-	-	0	-	0.00%
2015-12-09	6.170	6.160	6.220	6.170	6.180	5,000	30,870	6.1740	6.170	6.160	6.220	6.170	6.180	5,000	6.1740	-0.80%
2015-12-08	6.220	6.170	6.220	-	-	0	0	-	6.220	6.170	6.220	-	-	0	-	-0.32%
2015-12-07	6.240	6.230	6.290	6.240	6.310	6,000	37,710	6.2850	6.240	6.230	6.290	6.240	6.310	6,000	6.2850	-0.95%
2015-12-04	6.300	6.260	6.310	6.290	6.420	17,600	111,830	6.3540	6.300	6.260	6.310	6.290	6.420	17,600	6.3540	-2.78%
2015-12-03	6.480	6.480	6.530	-	-	0	0	-	6.480	6.480	6.530	-	-	0	-	0.78%
2015-12-02	6.430	6.430	6.490	6.150	6.300	29,400	183,355	6.2366	6.430	6.430	6.490	6.150	6.300	29,400	6.2366	3.54%
2015-12-01	6.210	6.210	6.270	6.170	6.230	11,500	71,090	6.1817	6.210	6.210	6.270	6.170	6.230	11,500	6.1817	0.65%
2015-11-30	6.170	6.170	6.210	6.170	6.180	11,500	70,990	6.1730	6.170	6.170	6.210	6.170	6.180	11,500	6.1730	-0.16%
2015-11-27	6.180	6.190	6.240	6.180	6.180	1,000	6,180	6.1800	6.180	6.190	6.240	6.180	6.180	1,000	6.1800	-4.63%
2015-11-26	6.480	6.450	6.510	6.460	6.480	4,000	25,870	6.4675	6.480	6.450	6.510	6.460	6.480	4,000	6.4675	0.00%
2015-11-25	6.480	6.480	6.540	6.470	6.480	2,900	18,776	6.4745	6.480	6.480	6.540	6.470	6.480	2,900	6.4745	0.00%
2015-11-24	6.480	6.480	6.530	6.420	6.450	2,600	16,710	6.4269	6.480	6.480	6.530	6.420	6.450	2,600	6.4269	-0.15%
2015-11-23	6.490	6.460	6.520	6.490	6.560	16,000	104,373	6.5233	6.490	6.460	6.520	6.490	6.560	16,000	6.5233	-0.31%
2015-11-20	6.510	6.280	-	6.500	6.590	14,300	93,551	6.5420	6.510	6.280	-	6.500	6.590	14,300	6.5420	-0.61%
2015-11-19	6.550	6.550	6.600	-	-	0	0	-	6.550	6.550	6.600	-	-	0	-	0.15%
2015-11-18	6.540	6.500	6.560	6.540	6.560	1,900	12,446	6.5505	6.540	6.500	6.560	6.540	6.560	1,900	6.5505	1.40%
2015-11-17	6.450	6.230	-	6.430	6.580	39,400	257,063	6.5244	6.450	6.230	-	6.430	6.580	39,400	6.5244	-1.23%
2015-11-16	6.530	6.490	6.550	6.470	6.530	9,600	62,384	6.4983	6.530	6.490	6.550	6.470	6.530	9,600	6.4983	-0.61%
2015-11-13	6.570	6.550	6.600	6.560	6.610	5,300	34,920	6.5887	6.570	6.550	6.600	6.560	6.610	5,300	6.5887	0.25%
2015-11-12	6.590	6.590	6.640	6.560	6.730	15,000	99,670	6.6447	6.553	6.553	6.603	6.524	6.693	15,084	6.6079	-2.08%
2015-11-11	6.730	6.690	6.750	6.590	6.730	54,800	364,200	6.6460	6.693	6.653	6.713	6.553	6.693	55,105	6.6092	-0.44%
2015-11-10	6.760	6.750	6.810	6.760	6.760	1,000	6,760	6.7600	6.723	6.713	6.772	6.723	6.723	1,006	6.7225	0.15%
2015-11-09	6.750	6.750	6.800	-	-	0	0	-	6.713	6.713	6.762	-	-	0	-	0.75%
2015-11-06	6.700	6.700	6.760	6.690	6.690	1,000	6,690	6.6900	6.663	6.663	6.723	6.653	6.653	1,006	6.6529	1.06%
2015-11-05	6.630	6.590	6.650	6.610	6.750	10,100	67,461	6.6793	6.593	6.553	6.613	6.573	6.713	10,156	6.6423	2.47%
2015-11-04	6.470	6.470	6.520	-	-	0	0	-	6.434	6.434	6.484	-	-	0	-	2.86%
2015-11-03	6.290	6.240	6.290	6.310	6.310	100	631	6.3100	6.255	6.205	6.255	6.275	6.275	101	6.2750	-0.32%
2015-11-02	6.310	6.260	6.310	-	-	0	0	-	6.275	6.225	6.275	-	-	0	-	-0.79%
2015-10-30	6.360	6.360	6.410	-	-	0	0	-	6.325	6.325	6.374	-	-	0	-	0.47%
2015-10-29	6.330	6.330	6.380	6.330	6.340	4,400	27,872	6.3345	6.295	6.295	6.345	6.295	6.305	4,425	6.2995	-0.94%
2015-10-28	6.390	6.340	6.390	-	-	0	0	-	6.355	6.305	6.355	-	-	0	-	-0.78%
2015-10-27	6.440	6.410	6.470	-	-	0	0	-	6.404	6.374	6.434	-	-	0	-	0.00%
2015-10-26	6.440	6.390	6.450	6.470	6.480	3,100	20,067	6.4732	6.404	6.355	6.414	6.434	6.444	3,117	6.4374	0.16%
2015-10-23	6.430	6.430	6.470	6.400	6.400	1,200	7,680	6.4000	6.394	6.394	6.434	6.365	6.365	1,207	6.3645	-0.16%
2015-10-22	6.440	6.390	6.440	-	-	0	0	-	6.404	6.355	6.404	-	-	0	-	0.00%
2015-10-20	6.440	6.430	6.490	6.350	6.450	5,500	35,160	6.3927	6.404	6.394	6.454	6.315	6.414	5,531	6.3573	1.42%
2015-10-19	6.350	6.340	6.390	6.350	6.390	2,000	12,740	6.3700	6.315	6.305	6.355	6.315	6.355	2,011	6.3347	0.00%
2015-10-16	6.350	6.360	6.410	-	-	0	0	-	6.315	6.325	6.374	-	-	0	-	0.47%
2015-10-15	6.320	6.320	6.370	-	-	0	0	-	6.285	6.285	6.335	-	-	0	-	1.77%
2015-10-14	6.210	-	-	6.210	6.230	10,000	62,200	6.2200	6.176	-	-	6.176	6.195	10,056	6.1855	-1.11%
2015-10-13	6.280	6.230	6.290	-	-	0	0	-	6.245	6.195	6.255	-	-	0	-	-1.41%
2015-10-12	6.370	6.310	6.360	6.370	6.410	11,000	70,270	6.3882	6.335	6.275	6.325	6.335	6.374	11,061	6.3528	4.43%
2015-10-09	6.100	6.090	6.140	6.100	6.100	1,000	6,100	6.1000	6.066	6.056	6.106	6.066	6.066	1,006	6.0662	0.00%
2015-10-08	6.100	-	6.250	6.100	6.200	5,600	34,410	6.1446	6.066	-	6.215	6.066	6.166	5,631	6.1106	-1.61%
2015-10-07	6.200	6.200	6.240	6.040	6.200	4,500	27,748	6.1662	6.166	6.166	6.205	6.007	6.166	4,525	6.1321	3.16%
2015-10-06	6.010	6.010	6.060	-	-	0	0	-	5.977	5.977	6.026	-	-	0	-	0.17%
2015-10-05	6.000	6.000	6.040	-	-	0	0	-	5.967	5.967	6.007	-	-	0	-	0.67%
2015-10-02	5.960	5.960	6.010	5.930	5.930	1,000	5,930	5.9300	5.927	5.927	5.977	5.897	5.897	1,006	5.8971	2.58%
2015-09-30	5.810	5.810	5.860	-	-	0	0	-	5.778	5.778	5.828	-	-	0	-	0.35%
2015-09-29	5.790	5.800	5.850	5.770	5.850	10,000	57,810	5.7810	5.758	5.768	5.818	5.738	5.818	10,056	5.7490	-2.53%
2015-09-25	5.940	5.900	5.950	5.800	5.940	8,300	48,930	5.8952	5.907	5.867	5.917	5.768	5.907	8,346	5.8625	0.51%
2015-09-24	5.910	5.910	6.010	-	-	0	0	-	5.877	5.877	5.977	-	-	0	-	0.00%
2015-09-23	5.910	5.850	-	5.910	6.020	8,200	49,098	5.9876	5.877	5.818	-	5.877	5.987	8,246	5.9544	-1.83%
2015-09-22	6.020	6.020	-	6.020	6.020	1,000	6,020	6.0200	5.987	5.987	-	5.987	5.987	1,006	5.9866	1.18%
2015-09-21	5.950	5.950	6.000	5.950	5.950	200	1,190	5.9500	5.917	5.917	5.967	5.917	5.917	201	5.9170	-0.17%
2015-09-18	5.960	5.910	5.960	5.950	5.970	600	3,578	5.9633	5.927	5.877	5.927	5.917	5.937	603	5.9303	1.19%
2015-09-17	5.890	5.870	5.900	5.970	5.970	100	597	5.9700	5.857	5.837	5.867	5.937	5.937	101	5.9369	-1.34%
2015-09-16	5.970	5.930	5.970	5.760	6.180	27,900	163,575	5.8629	5.937	5.897	5.937	5.728	6.146	28,055	5.8304	2.93%
2015-09-15	5.800	5.750	5.810	5.800	5.830	6,400	37,143	5.8036	5.768	5.718	5.778	5.768	5.798	6,436	5.7714	-2.19%
2015-09-14	5.930	5.860	5.960	5.800	5.930	13,000	76,520	5.8862	5.897	5.828	5.927	5.768	5.897	13,072	5.8535	0.00%
2015-09-11	5.930	5.890	5.930	5.950	6.020	800	4,788	5.9850	5.897	5.857	5.897	5.917	5.987	804	5.9518	-1.50%
2015-09-10	6.020	6.000	-	5.980	6.020	7,900	47,382	5.9977	5.987	5.967	-	5.947	5.987	7,944	5.9645	0.33%
2015-09-09	6.000	5.970	6.020	5.950	6.000	1,100	6,550	5.9545	5.967	5.937	5.987	5.917	5.967	1,106	5.9216	1.52%
2015-09-08	5.910	5.900	5.940	5.670	5.950	28,200	165,642	5.8738	5.877	5.867	5.907	5.639	5.917	28,357	5.8413	2.96%
2015-09-07	5.740	5.650	5.740	5.800	6.030	7,700	45,827	5.9516	5.708	5.619	5.708	5.768	5.997	7,743	5.9186	0.00%
2015-09-04	5.740	5.700	5.800	5.730	5.830	5,400	31,245	5.7861	5.708	5.668	5.768	5.698	5.798	5,430	5.7541	-1.03%
2015-09-02	5.800	5.750	5.850	5.640	5.920	54,800	313,634	5.7232	5.768	5.718	5.818	5.609	5.887	55,105	5.6915	-1.19%
2015-09-01	5.870	5.870	5.910	5.660	5.830	14,200	81,592	5.7459	5.837	5.837	5.877	5.629	5.798	14,279	5.7141	1.03%
2015-08-31	5.810	5.730	5.830	5.710	5.810	22,900	131,549	5.7445	5.778	5.698	5.798	5.678	5.778	23,028	5.7127	-0.34%
2015-08-28	5.830	5.780	5.830	5.820	5.880	2,100	12,284	5.8495	5.798	5.748	5.798	5.788	5.847	2,112	5.8171	0.69%
2015-08-27	5.790	5.740	5.840	5.420	5.790	9,600	53,264	5.5483	5.758	5.708	5.808	5.390	5.758	9,653	5.5176	8.83%
2015-08-26	5.320	5.310	5.350	5.190	5.350	14,100	74,871	5.3100	5.291	5.281	5.320	5.161	5.320	14,179	5.2806	-0.19%
2015-08-25	5.330	5.340	5.380	5.000	5.660	15,500	83,395	5.3803	5.300	5.310	5.350	4.972	5.629	15,586	5.3505	-4.99%
2015-08-24	5.610	5.560	5.610	5.610	5.910	32,000	184,932	5.7791	5.579	5.529	5.579	5.579	5.877	32,178	5.7471	-10.38%
2015-08-21	6.260	6.210	6.260	6.240	6.260	2,000	12,500	6.2500	6.225	6.176	6.225	6.205	6.225	2,011	6.2154	-3.10%
2015-08-20	6.460	6.430	6.480	6.460	6.460	1,600	10,336	6.4600	6.424	6.394	6.444	6.424	6.424	1,609	6.4242	-2.27%
2015-08-19	6.610	6.610	6.670	6.540	6.540	1,000	6,540	6.5400	6.573	6.573	6.633	6.504	6.504	1,006	6.5038	0.61%
2015-08-18	6.570	6.560	6.620	6.560	6.840	13,000	88,360	6.7969	6.534	6.524	6.583	6.524	6.802	13,072	6.7593	-6.14%
2015-08-17	7.000	6.940	7.000	-	-	0	0	-	6.961	6.902	6.961	-	-	0	-	-0.28%
2015-08-14	7.020	7.020	7.080	-	-	0	0	-	6.981	6.981	7.041	-	-	0	-	0.29%
2015-08-13	7.000	7.000	7.060	6.990	6.990	8,000	55,920	6.9900	6.961	6.961	7.021	6.951	6.951	8,045	6.9513	0.14%
2015-08-12	6.990	6.920	6.980	7.030	7.030	100	703	7.0300	6.951	6.882	6.941	6.991	6.991	101	6.9911	-3.98%
2015-08-11	7.280	7.230	7.290	7.270	7.290	4,000	29,110	7.2775	7.240	7.190	7.250	7.230	7.250	4,022	7.2372	-0.82%
2015-08-10	7.340	7.290	7.350	7.090	7.340	20,200	145,760	7.2158	7.299	7.250	7.309	7.051	7.299	20,313	7.1759	4.26%
2015-08-07	7.040	7.040	7.100	7.030	7.040	200	1,407	7.0350	7.001	7.001	7.061	6.991	7.001	201	6.9960	0.86%
2015-08-06	6.980	6.920	6.980	-	-	0	0	-	6.941	6.882	6.941	-	-	0	-	-0.14%
2015-08-05	6.990	6.940	7.000	7.020	7.090	400	2,822	7.0550	6.951	6.902	6.961	6.981	7.051	402	7.0159	-1.55%
2015-08-04	7.100	7.100	7.130	7.060	7.060	700	4,942	7.0600	7.061	7.061	7.090	7.021	7.021	704	7.0209	2.16%
2015-08-03	6.950	6.960	7.020	6.880	6.880	2,500	17,200	6.8800	6.911	6.921	6.981	6.842	6.842	2,514	6.8419	0.87%
2015-07-31	6.890	6.860	6.920	6.870	6.910	13,500	92,896	6.8812	6.852	6.822	6.882	6.832	6.872	13,575	6.8431	-2.27%
2015-07-30	7.050	6.700	-	7.010	7.050	7,000	49,220	7.0314	7.011	6.663	-	6.971	7.011	7,039	6.9925	-1.81%
2015-07-29	7.180	6.880	-	6.970	7.180	8,000	56,070	7.0088	7.140	6.842	-	6.931	7.140	8,045	6.9699	2.72%
2015-07-28	6.990	6.970	6.990	6.900	7.050	27,000	187,110	6.9300	6.951	6.931	6.951	6.862	7.011	27,150	6.8916	-1.27%
2015-07-27	7.080	7.000	-	7.080	7.420	25,400	183,592	7.2280	7.041	6.961	-	7.041	7.379	25,542	7.1880	-8.17%
2015-07-24	7.710	7.660	7.710	7.760	7.790	54,200	422,188	7.7894	7.667	7.618	7.667	7.717	7.747	54,502	7.7463	0.00%
2015-07-23	7.710	7.710	7.780	7.630	7.710	2,800	21,524	7.6871	7.667	7.667	7.737	7.588	7.667	2,816	7.6446	2.25%
2015-07-22	7.540	7.520	7.590	7.540	7.590	2,500	18,925	7.5700	7.498	7.478	7.548	7.498	7.548	2,514	7.5281	-0.79%
2015-07-21	7.600	-	-	7.600	7.600	1,000	7,600	7.6000	7.558	-	-	7.558	7.558	1,006	7.5579	-0.26%
2015-07-20	7.620	7.600	7.670	7.610	7.770	18,000	137,340	7.6300	7.578	7.558	7.628	7.568	7.727	18,100	7.5877	-2.68%
2015-07-17	7.830	7.760	7.830	7.620	7.840	18,100	140,182	7.7449	7.787	7.717	7.787	7.578	7.797	18,201	7.7020	2.62%
2015-07-16	7.630	6.400	7.800	7.390	7.630	79,100	596,543	7.5416	7.588	6.365	7.757	7.349	7.588	79,541	7.4998	1.73%
2015-07-15	7.500	7.300	-	7.500	7.500	2,000	15,000	7.5000	7.458	7.260	-	7.458	7.458	2,011	7.4584	-1.32%
2015-07-14	7.600	7.570	7.630	7.500	7.790	38,700	296,536	7.6624	7.558	7.528	7.588	7.458	7.747	38,916	7.6200	-3.06%
2015-07-13	7.840	7.770	-	7.770	8.000	39,500	310,710	7.8661	7.797	7.727	-	7.727	7.956	39,720	7.8225	-2.00%
2015-07-10	8.000	8.000	8.050	7.830	8.330	63,300	514,710	8.1313	7.956	7.956	8.005	7.787	8.284	63,653	8.0862	4.17%
2015-07-09	7.680	7.670	7.800	7.100	7.680	69,300	524,039	7.5619	7.637	7.628	7.757	7.061	7.637	69,686	7.5200	0.26%
2015-07-08	7.660	-	7.660	7.250	7.710	42,300	315,457	7.4576	7.618	-	7.618	7.210	7.667	42,536	7.4163	0.00%
2015-07-07	7.660	7.660	9.290	7.530	8.000	26,200	202,661	7.7352	7.618	7.618	9.239	7.488	7.956	26,346	7.6923	-2.42%
2015-07-06	7.850	7.460	8.730	7.550	7.850	79,500	604,253	7.6007	7.807	7.419	8.682	7.508	7.807	79,943	7.5586	6.37%
2015-07-03	7.380	7.380	8.730	7.380	7.700	23,100	174,060	7.5351	7.339	7.339	8.682	7.339	7.657	23,229	7.4933	-5.02%
2015-07-02	7.770	7.710	7.770	7.580	7.860	5,900	45,470	7.7068	7.727	7.667	7.727	7.538	7.816	5,933	7.6641	-4.43%
2015-06-30	8.130	8.060	8.130	7.510	8.140	161,900	1,294,449	7.9954	8.085	8.015	8.085	7.468	8.095	162,802	7.9511	7.82%
2015-06-29	7.540	7.540	7.570	7.120	7.870	46,900	359,873	7.6732	7.498	7.498	7.528	7.081	7.826	47,161	7.6307	-1.44%
2015-06-26	7.650	7.660	7.900	6.030	8.500	291,500	2,186,081	7.4994	7.608	7.618	7.856	5.997	8.453	293,124	7.4579	-7.16%
2015-06-25	8.240	8.240	8.300	8.220	8.530	24,300	206,715	8.5068	8.194	8.194	8.254	8.174	8.483	24,435	8.4597	-2.37%
2015-06-24	8.440	8.440	8.510	8.300	8.440	11,100	93,156	8.3924	8.393	8.393	8.463	8.254	8.393	11,162	8.3459	1.69%
2015-06-23	8.300	8.280	8.380	8.070	8.340	28,200	232,233	8.2352	8.254	8.234	8.334	8.025	8.294	28,357	8.1896	1.84%
2015-06-22	8.150	8.090	-	8.150	8.150	54,000	440,100	8.1500	8.105	8.045	-	8.105	8.105	54,301	8.1048	1.37%
2015-06-19	8.040	8.040	8.500	7.990	8.440	95,400	769,352	8.0645	7.995	7.995	8.453	7.946	8.393	95,931	8.0198	-4.06%
2015-06-18	8.380	8.360	8.430	8.380	8.670	6,800	58,927	8.6657	8.334	8.314	8.383	8.334	8.622	6,838	8.6177	-4.23%
2015-06-17	8.750	8.740	8.810	8.750	8.770	4,000	35,020	8.7550	8.702	8.692	8.761	8.702	8.721	4,022	8.7065	0.81%
2015-06-16	8.680	8.610	8.680	8.830	8.840	2,500	22,095	8.8380	8.632	8.562	8.632	8.781	8.791	2,514	8.7890	-2.47%
2015-06-15	8.900	8.830	8.910	8.900	9.000	3,100	27,767	8.9571	8.851	8.781	8.861	8.851	8.950	3,117	8.9075	-3.05%
2015-06-12	9.180	-	9.500	9.180	9.180	200	1,836	9.1800	9.129	-	9.447	9.129	9.129	201	9.1291	0.11%
2015-06-11	9.170	-	-	9.170	9.170	1,000	9,170	9.1700	9.119	-	-	9.119	9.119	1,006	9.1192	-0.22%
2015-06-10	9.190	9.150	9.200	9.110	9.300	49,000	450,840	9.2008	9.139	9.099	9.149	9.060	9.248	49,273	9.1498	-1.29%
2015-06-09	9.310	-	9.500	9.270	9.460	6,100	57,147	9.3684	9.258	-	9.447	9.219	9.408	6,134	9.3165	-2.00%
2015-06-08	9.500	-	9.500	9.000	9.500	38,300	355,536	9.2829	9.447	-	9.447	8.950	9.447	38,513	9.2315	5.56%
2015-06-05	9.000	-	-	8.820	9.080	12,900	116,131	9.0024	8.950	-	-	8.771	9.030	12,972	8.9525	-0.44%
2015-06-04	9.040	-	9.120	8.600	9.090	56,700	504,589	8.8993	8.990	-	9.069	8.552	9.040	57,016	8.8500	1.57%
2015-06-03	8.900	8.910	8.980	8.780	8.900	19,100	169,125	8.8547	8.851	8.861	8.930	8.731	8.851	19,206	8.8057	0.00%
2015-06-02	8.900	8.890	8.960	8.800	8.940	22,500	200,900	8.9289	8.851	8.841	8.910	8.751	8.890	22,625	8.8794	-0.56%
2015-06-01	8.950	8.450	8.980	8.510	8.970	7,100	62,733	8.8356	8.900	8.403	8.930	8.463	8.920	7,140	8.7867	4.68%
2015-05-29	8.550	-	-	8.430	8.650	9,900	84,434	8.5287	8.503	-	-	8.383	8.602	9,955	8.4814	-1.16%
2015-05-28	8.650	8.650	9.400	8.530	9.170	51,200	463,481	9.0524	8.602	8.602	9.348	8.483	9.119	51,485	9.0022	-5.77%
2015-05-27	9.180	9.040	9.180	9.140	9.270	114,500	1,054,931	9.2134	9.129	8.990	9.129	9.089	9.219	115,138	9.1623	-1.29%
2015-05-26	9.300	-	9.300	9.240	9.310	80,300	744,375	9.2699	9.248	-	9.248	9.189	9.258	80,747	9.2186	3.45%
2015-05-22	8.990	8.980	9.000	8.860	8.990	30,400	270,774	8.9070	8.940	8.930	8.950	8.811	8.940	30,569	8.8577	3.93%
2015-05-21	8.650	-	-	8.580	8.670	14,600	126,170	8.6418	8.602	-	-	8.532	8.622	14,681	8.5939	0.00%
2015-05-20	8.650	-	-	8.550	8.700	20,800	179,686	8.6388	8.602	-	-	8.503	8.652	20,916	8.5909	0.23%
2015-05-19	8.630	-	-	8.300	8.630	40,300	343,069	8.5129	8.582	-	-	8.254	8.582	40,525	8.4657	5.24%
2015-05-18	8.200	8.190	8.230	8.170	8.400	139,100	1,150,050	8.2678	8.155	8.145	8.184	8.125	8.353	139,875	8.2220	-3.30%
2015-05-15	8.480	8.350	-	8.460	8.490	5,200	44,086	8.4781	8.433	8.304	-	8.413	8.443	5,229	8.4311	-0.59%
2015-05-14	8.530	8.400	-	8.530	8.560	2,000	17,090	8.5450	8.483	8.353	-	8.483	8.513	2,011	8.4977	-0.70%
2015-05-13	8.590	8.590	8.700	8.520	8.600	20,100	172,056	8.5600	8.542	8.542	8.652	8.473	8.552	20,212	8.5126	-1.38%
2015-05-12	8.710	-	-	8.650	8.710	10,000	86,960	8.6960	8.662	-	-	8.602	8.662	10,056	8.6478	0.35%
2015-05-11	8.680	8.680	-	8.510	8.550	2,000	17,060	8.5300	8.632	8.632	-	8.463	8.503	2,011	8.4827	1.76%
2015-05-08	8.530	-	-	8.390	8.550	43,200	366,302	8.4792	8.483	-	-	8.344	8.503	43,441	8.4322	0.59%
2015-05-07	8.480	-	-	8.480	8.590	22,900	194,801	8.5066	8.433	-	-	8.433	8.542	23,028	8.4595	-1.85%
2015-05-06	8.640	8.640	9.000	8.590	8.820	162,900	1,429,961	8.7782	8.592	8.592	8.950	8.542	8.771	163,808	8.7295	-0.92%
2015-05-05	8.720	8.520	9.000	8.700	8.830	153,100	1,350,221	8.8192	8.672	8.473	8.950	8.652	8.781	153,953	8.7703	-2.02%
2015-05-04	8.900	8.700	9.110	8.900	9.020	18,000	161,300	8.9611	8.851	8.652	9.060	8.851	8.970	18,100	8.9115	-1.22%
2015-04-30	9.010	8.920	9.150	8.990	9.020	140,000	1,260,600	9.0043	8.960	8.871	9.099	8.940	8.970	140,780	8.9544	-0.33%
2015-04-29	9.040	9.050	9.150	9.000	9.020	73,000	658,330	9.0182	8.990	9.000	9.099	8.950	8.970	73,407	8.9683	-0.33%
2015-04-28	9.070	-	-	9.050	9.120	502,700	4,562,063	9.0751	9.020	-	-	9.000	9.069	505,501	9.0248	-0.44%
2015-04-27	9.110	-	-	8.910	9.180	698,600	6,346,555	9.0847	9.060	-	-	8.861	9.129	702,492	9.0343	3.52%
2015-04-24	8.800	-	8.890	8.710	8.850	69,400	612,684	8.8283	8.751	-	8.841	8.662	8.801	69,787	8.7794	-2.22%
2015-04-23	9.000	-	-	9.000	9.070	29,000	262,310	9.0452	8.950	-	-	8.950	9.020	29,162	8.9951	-0.66%
2015-04-22	9.060	9.060	9.110	8.920	8.930	19,000	169,630	8.9279	9.010	9.010	9.060	8.871	8.881	19,106	8.8784	1.57%
2015-04-21	8.920	-	-	8.670	8.920	452,600	3,980,228	8.7941	8.871	-	-	8.622	8.871	455,121	8.7454	2.76%
2015-04-20	8.680	-	8.950	8.640	8.950	200,400	1,751,498	8.7400	8.632	-	8.900	8.592	8.900	201,516	8.6916	-3.34%
2015-04-17	8.980	8.900	9.200	8.920	9.010	128,400	1,148,225	8.9426	8.930	8.851	9.149	8.871	8.960	129,115	8.8930	1.70%
2015-04-16	8.830	8.800	9.000	8.450	8.830	165,500	1,418,147	8.5689	8.781	8.751	8.950	8.403	8.781	166,422	8.5214	4.62%
2015-04-15	8.440	8.400	8.440	8.300	8.440	91,800	773,356	8.4244	8.393	8.353	8.393	8.254	8.393	92,311	8.3777	2.30%
2015-04-14	8.250	8.150	8.250	8.130	8.330	191,300	1,579,595	8.2572	8.204	8.105	8.204	8.085	8.284	192,366	8.2114	0.12%
2015-04-13	8.240	-	-	8.170	8.260	125,100	1,027,324	8.2120	8.194	-	-	8.125	8.214	125,797	8.1665	2.11%
2015-04-10	8.070	7.980	8.200	7.960	8.120	160,600	1,289,166	8.0272	8.025	7.936	8.155	7.916	8.075	161,495	7.9827	0.87%
2015-04-09	8.000	7.930	7.990	7.930	8.250	434,900	3,496,993	8.0409	7.956	7.886	7.946	7.886	8.204	437,323	7.9964	-0.37%
2015-04-08	8.030	7.930	8.050	7.850	8.030	442,800	3,522,736	7.9556	7.986	7.886	8.005	7.807	7.986	445,267	7.9115	4.83%
2015-04-02	7.660	7.650	-	7.570	7.720	99,900	764,596	7.6536	7.618	7.608	-	7.528	7.677	100,457	7.6112	-0.65%
2015-04-01	7.710	7.710	7.740	7.700	7.780	88,000	678,834	7.7140	7.667	7.667	7.697	7.657	7.737	88,490	7.6713	2.39%
2015-03-31	7.530	-	7.980	7.530	7.880	334,900	2,579,230	7.7015	7.488	-	7.936	7.488	7.836	336,766	7.6588	-1.57%
2015-03-30	7.650	7.560	7.720	7.500	7.680	415,000	3,137,575	7.5604	7.608	7.518	7.677	7.458	7.637	417,312	7.5185	3.38%
2015-03-27	7.400	7.140	7.720	7.250	7.450	358,700	2,659,729	7.4149	7.359	7.100	7.677	7.210	7.409	360,698	7.3738	0.82%
2015-03-26	7.340	-	7.720	7.340	7.450	105,000	777,750	7.4071	7.299	-	7.677	7.299	7.409	105,585	7.3661	0.14%
2015-03-25	7.330	7.330	7.370	7.290	7.390	83,200	610,719	7.3404	7.289	7.289	7.329	7.250	7.349	83,664	7.2997	-1.48%
2015-03-24	7.440	7.430	7.490	7.370	7.530	148,100	1,104,167	7.4556	7.399	7.389	7.449	7.329	7.488	148,925	7.4142	-0.53%
2015-03-23	7.480	7.510	7.580	7.300	7.550	248,400	1,863,085	7.5003	7.439	7.468	7.538	7.260	7.508	249,784	7.4588	0.67%
2015-03-20	7.430	7.430	7.490	7.250	7.520	244,700	1,819,364	7.4351	7.389	7.389	7.449	7.210	7.478	246,063	7.3939	1.78%
2015-03-19	7.300	7.300	7.350	7.300	7.360	119,700	879,769	7.3498	7.260	7.260	7.309	7.260	7.319	120,367	7.3091	-0.41%
2015-03-18	7.330	7.000	7.330	7.180	7.330	108,500	782,545	7.2124	7.289	6.961	7.289	7.140	7.289	109,104	7.1724	2.52%
2015-03-17	7.150	7.140	7.170	7.080	7.150	175,100	1,242,144	7.0939	7.110	7.100	7.130	7.041	7.110	176,075	7.0546	1.27%
2015-03-16	7.060	7.020	7.070	6.860	7.060	97,700	687,810	7.0400	7.021	6.981	7.031	6.822	7.021	98,244	7.0010	2.77%
2015-03-13	6.870	6.870	6.900	6.870	6.980	50,800	354,496	6.9783	6.832	6.832	6.862	6.832	6.941	51,083	6.9396	0.15%
2015-03-12	6.860	6.850	6.890	6.830	6.900	66,600	456,780	6.8586	6.822	6.812	6.852	6.792	6.862	66,971	6.8206	3.31%
2015-03-11	6.640	6.640	6.660	6.630	6.710	4,600	30,506	6.6317	6.603	6.603	6.623	6.593	6.673	4,626	6.5950	0.15%
2015-03-10	6.630	6.600	6.640	6.630	6.660	203,100	1,351,103	6.6524	6.593	6.563	6.603	6.593	6.623	204,231	6.6155	-1.34%
2015-03-09	6.720	6.700	6.730	6.470	6.740	54,500	358,920	6.5857	6.683	6.663	6.693	6.434	6.703	54,804	6.5492	2.44%
2015-03-06	6.560	6.530	6.560	6.580	6.590	9,600	63,178	6.5810	6.524	6.494	6.524	6.544	6.553	9,653	6.5446	0.31%
2015-03-05	6.540	6.530	6.570	6.510	6.680	176,000	1,152,180	6.5465	6.504	6.494	6.534	6.474	6.643	176,981	6.5102	-1.95%
2015-03-04	6.670	6.640	6.670	6.680	6.680	23,200	154,976	6.6800	6.633	6.603	6.633	6.643	6.643	23,329	6.6430	0.00%
2015-03-03	6.670	6.640	6.670	6.670	6.750	15,500	103,414	6.6719	6.633	6.603	6.633	6.633	6.713	15,586	6.6349	-3.47%
2015-03-02	6.910	6.880	6.910	6.880	6.910	96,500	664,450	6.8855	6.872	6.842	6.872	6.842	6.872	97,038	6.8473	0.73%
2015-02-27	6.860	6.850	6.880	6.860	6.950	214,200	1,480,507	6.9118	6.822	6.812	6.842	6.822	6.911	215,393	6.8735	-1.15%
2015-02-26	6.940	6.910	6.940	6.900	6.940	65,000	450,160	6.9255	6.902	6.872	6.902	6.862	6.902	65,362	6.8872	2.81%
2015-02-25	6.750	6.720	6.750	6.780	6.840	45,000	305,220	6.7827	6.713	6.683	6.713	6.742	6.802	45,251	6.7451	-1.46%
2015-02-24	6.850	6.840	6.890	6.820	6.890	442,000	3,030,730	6.8569	6.812	6.802	6.852	6.782	6.852	444,462	6.8189	1.03%
2015-02-23	6.780	6.780	6.840	6.740	6.840	113,300	773,415	6.8263	6.742	6.742	6.802	6.703	6.802	113,931	6.7884	-0.88%
2015-02-18	6.840	6.840	6.860	-	-	0	0	-	6.802	6.802	6.822	-	-	0	-	0.00%
2015-02-17	6.840	6.830	6.860	6.820	6.860	2,900	19,842	6.8421	6.802	6.792	6.822	6.782	6.822	2,916	6.8042	0.29%
2015-02-16	6.820	6.790	6.820	-	-	0	0	-	6.782	6.752	6.782	-	-	0	-	0.00%
2015-02-13	6.820	6.790	6.820	6.820	6.860	2,000	13,664	6.8320	6.782	6.752	6.782	6.782	6.822	2,011	6.7941	0.29%
2015-02-12	6.800	6.780	6.800	6.800	6.800	10,000	68,000	6.8000	6.762	6.742	6.762	6.762	6.762	10,056	6.7623	0.29%
2015-02-11	6.780	6.770	6.790	6.740	6.780	224,600	1,516,252	6.7509	6.742	6.732	6.752	6.703	6.742	225,851	6.7135	0.44%
2015-02-10	6.750	6.720	6.760	6.670	6.750	308,200	2,069,009	6.7132	6.713	6.683	6.723	6.633	6.713	309,917	6.6760	1.96%
2015-02-09	6.620	6.620	6.650	6.490	6.600	21,100	139,249	6.5995	6.583	6.583	6.613	6.454	6.563	21,218	6.5629	1.53%
2015-02-06	6.520	6.520	6.550	6.490	6.590	131,300	860,472	6.5535	6.484	6.484	6.514	6.454	6.553	132,031	6.5172	-1.21%
2015-02-05	6.600	6.590	6.600	6.580	6.840	422,700	2,830,753	6.6968	6.563	6.553	6.563	6.544	6.802	425,055	6.6597	-1.20%
2015-02-04	6.680	6.620	6.680	6.720	6.800	375,500	2,529,320	6.7359	6.643	6.583	6.643	6.683	6.762	377,592	6.6986	-0.45%
2015-02-03	6.710	6.710	6.730	6.550	6.650	117,800	779,030	6.6132	6.673	6.673	6.693	6.514	6.613	118,456	6.5765	2.44%
2015-02-02	6.550	6.540	6.570	6.540	6.570	73,900	484,177	6.5518	6.514	6.504	6.534	6.504	6.534	74,312	6.5155	-2.67%
2015-01-30	6.730	6.720	6.750	6.710	6.860	358,700	2,430,631	6.7762	6.693	6.683	6.713	6.673	6.822	360,698	6.7387	-1.03%
2015-01-29	6.800	6.800	6.820	6.780	6.800	163,500	1,111,710	6.7994	6.762	6.762	6.782	6.742	6.762	164,411	6.7618	-2.30%
2015-01-28	6.960	6.910	6.960	-	-	0	0	-	6.921	6.872	6.921	-	-	0	-	-1.28%
2015-01-27	7.050	7.000	7.050	6.910	7.100	177,500	1,239,647	6.9839	7.011	6.961	7.011	6.872	7.061	178,489	6.9452	-1.81%
2015-01-26	7.180	7.120	7.180	-	-	0	0	-	7.140	7.081	7.140	-	-	0	-	-0.83%
2015-01-23	7.240	7.190	7.250	7.180	7.340	134,200	973,351	7.2530	7.200	7.150	7.210	7.140	7.299	134,948	7.2128	1.83%
2015-01-22	7.110	7.090	7.150	7.050	7.170	133,200	945,743	7.1002	7.071	7.051	7.110	7.011	7.130	133,942	7.0608	-1.52%
2015-01-21	7.220	7.170	7.220	6.880	7.250	277,500	1,958,860	7.0590	7.180	7.130	7.180	6.842	7.210	279,046	7.0198	5.71%
2015-01-20	6.830	6.770	6.830	6.640	6.900	901,100	6,078,143	6.7452	6.792	6.732	6.792	6.603	6.862	906,120	6.7079	3.33%
2015-01-19	6.610	6.620	6.630	6.480	7.090	559,900	3,799,482	6.7860	6.573	6.583	6.593	6.444	7.051	563,019	6.7484	-11.16%
2015-01-16	7.440	7.440	7.500	7.440	7.480	265,000	1,980,000	7.4717	7.399	7.399	7.458	7.399	7.439	266,476	7.4303	-0.53%
2015-01-15	7.480	7.440	7.500	7.240	7.480	187,200	1,396,979	7.4625	7.439	7.399	7.458	7.200	7.439	188,243	7.4212	4.32%
2015-01-14	7.170	7.000	7.200	7.150	7.300	420,000	3,038,720	7.2350	7.130	6.961	7.160	7.110	7.260	422,340	7.1950	0.14%
2015-01-13	7.160	7.140	7.160	7.190	7.190	4,000	28,760	7.1900	7.120	7.100	7.120	7.150	7.150	4,022	7.1502	-0.83%
2015-01-12	7.220	7.160	7.230	7.120	7.320	590,400	4,274,820	7.2405	7.180	7.120	7.190	7.081	7.279	593,689	7.2004	-0.82%
2015-01-09	7.280	7.190	7.290	7.230	7.650	1,271,400	9,506,698	7.4773	7.240	7.150	7.250	7.190	7.608	1,278,483	7.4359	0.69%
2015-01-08	7.230	7.190	7.230	7.210	7.400	1,568,000	11,364,591	7.2478	7.190	7.150	7.190	7.170	7.359	1,576,735	7.2077	-3.08%
2015-01-07	7.460	7.440	7.460	7.360	7.470	976,300	7,228,743	7.4042	7.419	7.399	7.419	7.319	7.429	981,739	7.3632	1.50%
2015-01-06	7.350	7.330	7.390	7.240	7.500	703,800	5,174,807	7.3527	7.309	7.289	7.349	7.200	7.458	707,721	7.3119	-0.41%
2015-01-05	7.380	7.210	7.380	7.230	7.520	966,000	7,091,487	7.3411	7.339	7.170	7.339	7.190	7.478	971,382	7.3004	-0.14%
2015-01-02	7.390	7.350	7.400	7.270	7.390	1,122,500	8,239,460	7.3403	7.349	7.309	7.359	7.230	7.349	1,128,754	7.2996	4.53%
2014-12-31	7.070	7.060	7.100	6.930	7.090	287,900	2,000,119	6.9473	7.031	7.021	7.061	6.892	7.051	289,504	6.9088	2.02%
2014-12-30	6.930	6.920	6.930	6.850	7.010	918,400	6,371,104	6.9372	6.892	6.882	6.892	6.812	6.971	923,516	6.8987	0.73%
2014-12-29	6.880	6.820	6.880	6.820	7.050	478,300	3,337,918	6.9787	6.842	6.782	6.842	6.782	7.011	480,965	6.9400	8.52%
2014-12-24	6.340	6.330	6.390	6.340	6.520	290,800	1,868,603	6.4257	6.305	6.295	6.355	6.305	6.484	292,420	6.3901	-3.35%
2014-12-23	6.560	6.560	6.570	6.560	6.820	458,700	3,086,402	6.7286	6.524	6.524	6.534	6.524	6.782	461,255	6.6913	-3.39%
2014-12-22	6.790	6.790	6.850	6.680	6.890	453,700	3,080,373	6.7894	6.752	6.752	6.812	6.643	6.852	456,228	6.7518	2.11%
2014-12-19	6.650	6.630	6.680	6.470	6.670	172,000	1,129,560	6.5672	6.613	6.593	6.643	6.434	6.633	172,958	6.5308	0.76%
2014-12-18	6.600	6.560	6.600	6.530	6.660	266,200	1,754,585	6.5912	6.563	6.524	6.563	6.494	6.623	267,683	6.5547	-0.15%
2014-12-17	6.610	6.570	6.630	6.420	6.610	342,300	2,236,265	6.5331	6.573	6.534	6.593	6.384	6.573	344,207	6.4969	4.59%
2014-12-16	6.320	6.320	6.360	6.090	6.310	97,800	601,921	6.1546	6.285	6.285	6.325	6.056	6.275	98,345	6.1205	3.44%
2014-12-15	6.110	6.080	6.110	5.940	6.110	175,800	1,051,016	5.9785	6.076	6.046	6.076	5.907	6.076	176,779	5.9454	0.99%
2014-12-12	6.050	6.020	6.060	6.040	6.150	380,300	2,323,136	6.1087	6.016	5.987	6.026	6.007	6.116	382,419	6.0748	0.17%
2014-12-11	6.040	6.030	6.060	6.000	6.160	1,632,600	9,892,655	6.0594	6.007	5.997	6.026	5.967	6.126	1,641,695	6.0259	-2.74%
2014-12-10	6.210	6.150	6.210	5.800	6.210	381,200	2,281,086	5.9840	6.176	6.116	6.176	5.768	6.176	383,324	5.9508	5.43%
2014-12-09	5.890	5.890	5.930	5.860	6.470	1,212,400	7,615,787	6.2816	5.857	5.857	5.897	5.828	6.434	1,219,154	6.2468	-7.54%
2014-12-08	6.370	6.360	6.400	6.060	6.410	457,000	2,904,089	6.3547	6.335	6.325	6.365	6.026	6.374	459,546	6.3195	5.81%
2014-12-05	6.020	6.020	6.070	5.920	6.210	4,947,300	30,227,762	6.1100	5.987	5.987	6.036	5.887	6.176	4,974,862	6.0761	-0.50%
2014-12-04	6.050	6.060	6.070	5.690	6.060	902,400	5,211,559	5.7752	6.016	6.026	6.036	5.658	6.026	907,427	5.7432	6.33%
2014-12-03	5.690	5.690	5.710	5.650	5.820	2,002,800	11,413,973	5.6990	5.658	5.658	5.678	5.619	5.788	2,013,958	5.6674	0.71%
2014-12-02	5.650	5.630	5.650	5.360	5.700	2,177,400	11,990,835	5.5070	5.619	5.599	5.619	5.330	5.668	2,189,530	5.4764	5.61%
2014-12-01	5.350	5.330	5.350	5.360	5.460	1,667,400	9,020,505	5.4099	5.320	5.300	5.320	5.330	5.430	1,676,689	5.3800	-0.37%
2014-11-28	5.370	5.330	5.360	5.150	5.380	1,490,500	7,900,856	5.3008	5.340	5.300	5.330	5.121	5.350	1,498,804	5.2714	3.47%
2014-11-27	5.190	5.180	5.190	5.140	5.200	593,800	3,071,760	5.1731	5.161	5.151	5.161	5.112	5.171	597,108	5.1444	0.97%
2014-11-26	5.140	5.130	5.160	5.030	5.140	188,000	960,601	5.1096	5.112	5.102	5.131	5.002	5.112	189,047	5.0813	2.59%
2014-11-25	5.010	4.990	5.020	4.950	5.020	257,500	1,283,582	4.9848	4.982	4.962	4.992	4.923	4.992	258,935	4.9572	0.80%
2014-11-24	4.970	4.980	4.990	4.920	5.030	537,300	2,672,895	4.9747	4.942	4.952	4.962	4.893	5.002	540,293	4.9471	2.47%
2014-11-21	4.850	4.830	4.850	4.770	4.870	739,100	3,574,269	4.8360	4.823	4.803	4.823	4.744	4.843	743,218	4.8092	1.89%
2014-11-20	4.760	4.740	4.760	4.710	4.780	1,492,500	7,091,094	4.7512	4.734	4.714	4.734	4.684	4.754	1,500,815	4.7248	0.21%
2014-11-19	4.750	4.740	4.750	4.740	4.780	700,400	3,325,593	4.7481	4.724	4.714	4.724	4.714	4.754	704,302	4.7218	-0.42%
2014-11-18	4.770	4.760	4.770	4.770	4.860	494,300	2,372,584	4.7999	4.744	4.734	4.744	4.744	4.833	497,054	4.7733	-1.85%
2014-11-17	4.860	4.860	4.870	4.860	4.940	708,300	3,466,836	4.8946	4.833	4.833	4.843	4.833	4.913	712,246	4.8675	-1.62%
2014-11-14	4.940	4.940	4.960	4.890	4.970	1,383,600	6,806,033	4.9191	4.913	4.913	4.933	4.863	4.942	1,391,308	4.8918	0.32%
2014-11-13	5.000	4.990	5.010	4.980	5.040	1,293,600	6,470,754	5.0021	4.897	4.887	4.907	4.877	4.936	1,320,807	4.8991	0.00%
2014-11-12	5.000	4.980	5.010	4.930	5.010	526,700	2,615,664	4.9661	4.897	4.877	4.907	4.828	4.907	537,778	4.8638	0.81%
2014-11-11	4.960	4.940	4.970	4.920	5.040	1,397,900	6,963,425	4.9813	4.858	4.838	4.868	4.819	4.936	1,427,301	4.8787	1.43%
2014-11-10	4.890	4.870	4.910	4.820	4.920	1,729,800	8,438,262	4.8782	4.789	4.770	4.809	4.721	4.819	1,766,182	4.7777	2.95%
2014-11-07	4.750	4.730	4.760	4.730	4.840	1,024,700	4,904,341	4.7861	4.652	4.633	4.662	4.633	4.740	1,046,252	4.6875	0.21%
2014-11-06	4.740	4.720	4.750	4.710	4.760	250,000	1,183,270	4.7331	4.642	4.623	4.652	4.613	4.662	255,258	4.6356	-0.21%
2014-11-05	4.750	4.730	4.770	4.740	4.770	97,700	463,694	4.7461	4.652	4.633	4.672	4.642	4.672	99,755	4.6483	-0.21%
2014-11-04	4.760	4.750	4.770	4.760	4.780	372,000	1,774,640	4.7705	4.662	4.652	4.672	4.662	4.682	379,824	4.6723	-0.63%
2014-11-03	4.790	4.760	4.800	4.770	4.840	381,400	1,827,320	4.7911	4.691	4.662	4.701	4.672	4.740	389,422	4.6924	-1.03%
2014-10-31	4.840	4.810	4.840	4.730	4.840	1,764,400	8,458,175	4.7938	4.740	4.711	4.740	4.633	4.740	1,801,510	4.6950	3.42%
2014-10-30	4.680	4.680	4.700	4.670	4.690	917,900	4,300,146	4.6848	4.584	4.584	4.603	4.574	4.593	937,206	4.5883	-0.43%
2014-10-29	4.700	4.680	4.700	4.640	4.700	1,167,600	5,450,840	4.6684	4.603	4.584	4.603	4.544	4.603	1,192,157	4.5722	1.73%
2014-10-28	4.620	4.600	4.630	4.540	4.620	548,200	2,499,894	4.5602	4.525	4.505	4.535	4.446	4.525	559,730	4.4663	1.99%
2014-10-27	4.530	4.520	4.540	4.510	4.550	2,220,100	10,054,312	4.5288	4.437	4.427	4.446	4.417	4.456	2,266,794	4.4355	-1.52%
2014-10-24	4.600	4.580	4.610	4.600	4.620	87,500	403,670	4.6134	4.505	4.486	4.515	4.505	4.525	89,340	4.5183	-0.65%
2014-10-23	4.630	4.620	4.630	4.620	4.670	523,500	2,432,509	4.6466	4.535	4.525	4.535	4.525	4.574	534,510	4.5509	-0.64%
2014-10-22	4.660	4.650	4.670	4.660	4.690	7,468,000	34,857,775	4.6676	4.564	4.554	4.574	4.564	4.593	7,625,070	4.5715	0.22%
2014-10-21	4.650	4.650	4.660	4.650	4.670	163,000	759,585	4.6600	4.554	4.554	4.564	4.554	4.574	166,428	4.5640	-0.64%
2014-10-20	4.680	4.660	4.690	4.680	4.680	53,000	248,040	4.6800	4.584	4.564	4.593	4.584	4.584	54,115	4.5836	0.65%
2014-10-17	4.650	4.650	4.680	4.650	4.680	63,000	294,650	4.6770	4.554	4.554	4.584	4.554	4.584	64,325	4.5806	-0.21%
2014-10-16	4.660	4.630	4.660	4.690	4.710	202,500	951,875	4.7006	4.564	4.535	4.564	4.593	4.613	206,759	4.6038	0.00%
2014-10-15	4.660	4.660	4.680	-	-	0	0	-	4.564	4.564	4.584	-	-	0	-	0.87%
2014-10-14	4.620	4.630	4.640	4.620	4.680	978,500	4,558,035	4.6582	4.525	4.535	4.544	4.525	4.584	999,080	4.5622	-0.86%
2014-10-13	4.660	4.660	4.670	4.620	4.660	1,013,000	4,696,431	4.6362	4.564	4.564	4.574	4.525	4.564	1,034,306	4.5407	-0.43%
2014-10-10	4.680	4.680	4.690	4.680	4.710	365,100	1,709,233	4.6815	4.584	4.584	4.593	4.584	4.613	372,779	4.5851	-1.27%
2014-10-09	4.740	4.740	4.760	4.720	4.760	5,543,800	26,363,397	4.7555	4.642	4.642	4.662	4.623	4.662	5,660,399	4.6575	0.00%
2014-10-08	4.740	4.730	4.740	4.650	4.750	5,073,000	23,957,700	4.7226	4.642	4.633	4.642	4.554	4.652	5,179,697	4.6253	0.21%
2014-10-07	4.730	4.720	4.730	4.720	4.740	1,612,000	7,629,385	4.7329	4.633	4.623	4.633	4.623	4.642	1,645,904	4.6354	0.42%
2014-10-06	4.710	4.700	4.710	4.690	4.730	6,132,000	28,894,395	4.7121	4.613	4.603	4.613	4.593	4.633	6,260,970	4.6150	0.64%
2014-10-03	4.680	4.680	4.690	4.620	4.710	2,238,300	10,435,792	4.6624	4.584	4.584	4.593	4.525	4.613	2,285,377	4.5663	0.43%
2014-09-30	4.660	4.630	4.670	4.640	4.660	1,582,400	7,366,960	4.6556	4.564	4.535	4.574	4.544	4.564	1,615,682	4.5597	-0.43%
2014-09-29	4.680	4.670	4.680	4.650	4.690	10,597,800	49,502,796	4.6710	4.584	4.574	4.584	4.554	4.593	10,820,697	4.5748	-0.21%
2014-09-26	4.690	4.660	4.690	4.660	4.700	10,823,000	50,725,160	4.6868	4.593	4.564	4.593	4.564	4.603	11,050,633	4.5902	0.21%
2014-09-25	4.680	4.670	4.680	4.670	4.760	3,549,000	16,773,195	4.7262	4.584	4.574	4.584	4.574	4.662	3,623,644	4.6288	-0.85%
2014-09-24	4.720	4.710	4.730	4.600	4.720	7,024,900	32,962,143	4.6922	4.623	4.613	4.633	4.505	4.623	7,172,650	4.5955	2.39%
2014-09-23	4.610	4.600	4.620	4.600	4.630	8,126,900	37,558,217	4.6215	4.515	4.505	4.525	4.505	4.535	8,297,828	4.5263	0.66%
2014-09-22	4.580	4.570	4.600	4.580	4.710	3,422,000	15,845,580	4.6305	4.486	4.476	4.505	4.486	4.613	3,493,973	4.5351	-2.97%
2014-09-19	4.720	4.710	4.730	4.660	4.730	4,349,000	20,471,675	4.7072	4.623	4.613	4.633	4.564	4.633	4,440,470	4.6102	1.07%
2014-09-18	4.670	4.660	4.680	4.640	4.680	1,116,000	5,203,770	4.6629	4.574	4.564	4.584	4.544	4.584	1,139,472	4.5668	0.43%
2014-09-17	4.650	4.650	4.670	4.650	4.700	712,000	3,323,800	4.6683	4.554	4.554	4.574	4.554	4.603	726,975	4.5721	0.65%
2014-09-16	4.620	4.600	4.630	4.620	4.700	12,059,400	56,346,345	4.6724	4.525	4.505	4.535	4.525	4.603	12,313,038	4.5762	-1.70%
2014-09-15	4.700	4.680	4.710	4.700	4.730	5,507,000	25,964,215	4.7148	4.603	4.584	4.613	4.603	4.633	5,622,825	4.6176	-1.26%
2014-09-12	4.760	4.760	4.770	4.740	4.770	2,035,000	9,653,250	4.7436	4.662	4.662	4.672	4.642	4.672	2,077,801	4.6459	0.21%
2014-09-11	4.750	4.720	4.750	4.750	4.790	3,961,000	18,842,250	4.7569	4.652	4.623	4.652	4.652	4.691	4,044,309	4.6590	-0.42%
2014-09-10	4.770	4.770	4.780	4.770	4.790	940,100	4,492,198	4.7784	4.672	4.672	4.682	4.672	4.691	959,873	4.6800	-2.25%
2014-09-08	4.880	4.880	4.890	4.860	4.880	264,000	1,285,120	4.8679	4.779	4.779	4.789	4.760	4.779	269,553	4.7676	0.62%
2014-09-05	4.850	4.850	4.870	4.830	4.840	2,302,500	11,124,575	4.8315	4.750	4.750	4.770	4.731	4.740	2,350,927	4.7320	0.62%
2014-09-04	4.820	4.800	4.830	4.780	4.820	3,003,000	14,391,345	4.7923	4.721	4.701	4.731	4.682	4.721	3,066,160	4.6936	0.42%
2014-09-03	4.800	4.780	4.810	4.750	4.800	5,929,300	28,301,960	4.7732	4.701	4.682	4.711	4.652	4.701	6,054,007	4.6749	2.13%
2014-09-02	4.700	4.690	4.710	4.630	4.700	5,132,500	23,884,275	4.6535	4.603	4.593	4.613	4.535	4.603	5,240,449	4.5577	1.51%
2014-09-01	4.630	4.620	4.650	4.630	4.630	110,900	513,467	4.6300	4.535	4.525	4.554	4.535	4.535	113,232	4.5346	0.22%
2014-08-29	4.620	4.610	4.650	-	-	0	0	-	4.525	4.515	4.554	-	-	0	-	1.09%
2014-08-28	4.570	4.570	4.600	4.570	4.620	1,132,500	5,192,075	4.5846	4.476	4.476	4.505	4.476	4.525	1,156,319	4.4902	-1.30%
2014-08-27	4.630	4.590	4.630	4.630	4.650	1,126,000	5,220,880	4.6367	4.535	4.495	4.535	4.535	4.554	1,149,682	4.5411	0.22%
2014-08-26	4.620	4.600	4.640	4.620	4.650	2,207,400	10,249,320	4.6432	4.525	4.505	4.544	4.525	4.554	2,253,827	4.5475	0.00%
2014-08-25	4.620	4.600	4.640	4.620	4.640	2,570,200	11,874,368	4.6200	4.525	4.505	4.544	4.525	4.544	2,624,257	4.5248	-1.07%
2014-08-22	4.670	4.670	4.690	4.600	4.670	2,315,300	10,795,943	4.6629	4.574	4.574	4.593	4.505	4.574	2,363,996	4.5668	0.43%
2014-08-21	4.650	4.620	4.650	4.640	4.690	5,864,100	27,287,021	4.6532	4.554	4.525	4.554	4.544	4.593	5,987,436	4.5574	-1.06%
2014-08-20	4.700	4.680	4.700	4.700	4.710	340,100	1,599,571	4.7032	4.603	4.584	4.603	4.603	4.613	347,253	4.6064	-0.84%
2014-08-19	4.740	4.740	4.750	4.700	4.720	311,000	1,467,900	4.7199	4.642	4.642	4.652	4.603	4.623	317,541	4.6227	0.00%
2014-08-18	4.740	4.740	4.750	4.720	4.750	104,600	495,547	4.7375	4.642	4.642	4.652	4.623	4.652	106,800	4.6400	0.42%
2014-08-15	4.720	4.720	4.750	-	-	0	0	-	4.623	4.623	4.652	-	-	0	-	0.85%
2014-08-14	4.680	4.670	4.680	4.680	4.730	3,159,500	14,895,248	4.7144	4.584	4.574	4.584	4.584	4.633	3,225,952	4.6173	-1.06%
2014-08-13	4.730	4.730	4.740	4.690	4.730	365,200	1,714,340	4.6942	4.633	4.633	4.642	4.593	4.633	372,881	4.5976	-0.21%
2014-08-12	4.740	4.740	4.750	4.710	4.730	2,534,000	11,936,260	4.7104	4.642	4.642	4.652	4.613	4.633	2,587,296	4.6134	-0.21%
2014-08-11	4.750	4.740	4.760	4.720	4.760	530,600	2,507,858	4.7265	4.652	4.642	4.662	4.623	4.662	541,760	4.6291	1.93%
2014-08-08	4.660	4.660	4.680	4.640	4.690	244,800	1,137,269	4.6457	4.564	4.564	4.584	4.544	4.593	249,949	4.5500	-0.21%
2014-08-07	4.670	4.630	4.660	4.700	4.730	12,700	59,771	4.7064	4.574	4.535	4.564	4.603	4.633	12,967	4.6094	-1.27%
2014-08-06	4.730	4.720	4.750	4.680	4.750	256,700	1,214,195	4.7300	4.633	4.623	4.652	4.584	4.652	262,099	4.6326	-1.05%
2014-08-05	4.780	4.770	4.790	4.750	4.790	32,000	153,021	4.7819	4.682	4.672	4.691	4.652	4.691	32,673	4.6834	-0.83%
2014-08-04	4.820	4.800	4.830	4.750	4.840	1,969,400	9,442,938	4.7948	4.721	4.701	4.731	4.652	4.740	2,010,821	4.6961	1.69%
2014-08-01	4.740	4.710	4.740	4.760	4.800	2,012,200	9,618,280	4.7800	4.642	4.613	4.642	4.662	4.701	2,054,521	4.6815	-0.84%
2014-07-31	4.780	4.760	4.790	4.690	4.800	8,133,800	38,822,582	4.7730	4.682	4.662	4.691	4.593	4.701	8,304,873	4.6747	2.14%
2014-07-30	4.680	4.670	4.680	4.680	4.750	38,700	182,828	4.7242	4.584	4.574	4.584	4.584	4.652	39,514	4.6269	-0.64%
2014-07-29	4.710	4.710	4.720	4.700	4.700	222,800	1,047,160	4.7000	4.613	4.613	4.623	4.603	4.603	227,486	4.6032	0.43%
2014-07-28	4.690	4.680	4.710	4.640	4.710	3,445,100	16,138,957	4.6846	4.593	4.584	4.613	4.544	4.613	3,517,559	4.5881	2.85%
2014-07-25	4.560	4.550	4.580	4.500	4.560	208,700	943,580	4.5212	4.466	4.456	4.486	4.407	4.466	213,089	4.4281	1.11%
2014-07-24	4.510	4.500	4.520	4.450	4.520	1,595,700	7,183,374	4.5017	4.417	4.407	4.427	4.358	4.427	1,629,261	4.4090	2.27%
2014-07-23	4.410	4.390	4.420	4.400	4.410	612,500	2,697,000	4.4033	4.319	4.300	4.329	4.309	4.319	625,382	4.3126	0.92%
2014-07-22	4.370	4.350	4.380	4.300	4.370	24,800	107,501	4.3347	4.280	4.260	4.290	4.211	4.280	25,322	4.2454	1.63%
2014-07-21	4.300	4.280	4.300	4.300	4.310	510,300	2,196,390	4.3041	4.211	4.192	4.211	4.211	4.221	521,033	4.2155	-0.23%
2014-07-18	4.310	4.280	4.310	4.260	4.320	2,686,000	11,557,259	4.3028	4.221	4.192	4.221	4.172	4.231	2,742,493	4.2141	1.17%
2014-07-17	4.260	4.250	4.280	4.250	4.270	96,000	409,060	4.2610	4.172	4.162	4.192	4.162	4.182	98,019	4.1733	-0.47%
2014-07-16	4.280	4.270	4.290	4.280	4.300	332,100	1,422,348	4.2829	4.192	4.182	4.202	4.192	4.211	339,085	4.1947	0.00%
2014-07-15	4.280	4.270	4.280	4.270	4.310	720,200	3,081,231	4.2783	4.192	4.182	4.192	4.182	4.221	735,348	4.1902	0.00%
2014-07-14	4.280	4.270	4.290	4.230	4.280	762,000	3,237,480	4.2487	4.192	4.182	4.202	4.143	4.192	778,027	4.1611	1.42%
2014-07-11	4.220	4.220	4.230	4.210	4.230	792,000	3,340,860	4.2183	4.133	4.133	4.143	4.123	4.143	808,658	4.1314	0.24%
2014-07-10	4.210	4.200	4.230	4.210	4.220	301,000	1,269,980	4.2192	4.123	4.113	4.143	4.123	4.133	307,331	4.1323	0.00%
2014-07-09	4.210	4.210	4.220	4.210	4.270	726,000	3,066,385	4.2237	4.123	4.123	4.133	4.123	4.182	741,269	4.1367	-1.41%
2014-07-08	4.270	4.270	4.290	4.270	4.270	12,500	53,375	4.2700	4.182	4.182	4.202	4.182	4.182	12,763	4.1820	-0.23%
2014-07-07	4.280	4.260	4.290	4.280	4.300	75,300	323,084	4.2906	4.192	4.172	4.202	4.192	4.211	76,884	4.2022	0.00%
2014-07-04	4.280	4.270	4.300	4.270	4.280	866,100	3,706,767	4.2798	4.192	4.182	4.211	4.182	4.192	884,316	4.1917	0.23%
2014-07-03	4.270	4.260	4.290	4.240	4.280	523,200	2,221,931	4.2468	4.182	4.172	4.202	4.153	4.192	534,204	4.1593	0.47%
2014-07-02	4.250	4.250	4.280	4.240	4.260	295,000	1,253,750	4.2500	4.162	4.162	4.192	4.153	4.172	301,205	4.1625	0.00%
2014-06-30	4.250	4.210	4.270	4.240	4.270	902,000	3,829,915	4.2460	4.162	4.123	4.182	4.153	4.182	920,971	4.1586	0.95%
2014-06-27	4.210	4.200	4.230	4.190	4.210	1,055,000	4,425,385	4.1947	4.123	4.113	4.143	4.104	4.123	1,077,189	4.1083	0.00%
2014-06-26	4.210	4.210	4.230	4.200	4.220	2,060,000	8,671,850	4.2096	4.123	4.123	4.143	4.113	4.133	2,103,327	4.1229	0.48%
2014-06-25	4.190	4.180	4.190	4.170	4.190	399,000	1,667,600	4.1794	4.104	4.094	4.104	4.084	4.104	407,392	4.0934	-0.71%
2014-06-24	4.220	4.200	4.220	4.190	4.220	1,726,000	7,249,435	4.2001	4.133	4.113	4.133	4.104	4.133	1,762,302	4.1136	0.72%
2014-06-23	4.190	4.180	4.190	4.190	4.230	973,000	4,098,130	4.2118	4.104	4.094	4.104	4.104	4.143	993,464	4.1251	-0.24%
2014-06-20	4.200	4.200	4.210	4.200	4.220	90,000	378,850	4.2094	4.113	4.113	4.123	4.113	4.133	91,893	4.1227	0.00%
2014-06-19	4.200	4.190	4.200	4.220	4.260	70,000	296,200	4.2314	4.113	4.104	4.113	4.133	4.172	71,472	4.1443	-0.94%
2014-06-18	4.240	4.230	4.240	4.240	4.300	145,000	619,442	4.2720	4.153	4.143	4.153	4.153	4.211	148,050	4.1840	-0.70%
2014-06-17	4.270	4.270	4.280	4.270	4.300	41,000	175,370	4.2773	4.182	4.182	4.192	4.182	4.211	41,862	4.1892	-1.61%
2014-06-16	4.340	4.330	4.340	4.300	4.340	154,600	666,574	4.3116	4.251	4.241	4.251	4.211	4.251	157,852	4.2228	0.70%
2014-06-13	4.310	4.290	4.310	4.240	4.320	263,500	1,134,044	4.3038	4.221	4.202	4.221	4.153	4.231	269,042	4.2151	1.65%
2014-06-12	4.240	4.230	4.240	4.230	4.240	252,600	1,070,661	4.2386	4.153	4.143	4.153	4.143	4.153	257,913	4.1513	0.00%
2014-06-11	4.240	4.220	4.240	4.230	4.260	714,000	3,025,940	4.2380	4.153	4.133	4.153	4.143	4.172	729,017	4.1507	-0.47%
2014-06-10	4.260	4.240	4.260	4.200	4.260	5,851,400	24,803,936	4.2390	4.172	4.153	4.172	4.113	4.172	5,974,469	4.1517	2.16%
2014-06-09	4.170	4.170	4.180	4.160	4.160	92,000	382,720	4.1600	4.084	4.084	4.094	4.074	4.074	93,935	4.0743	0.48%
2014-06-06	4.150	4.140	4.150	4.140	4.180	551,000	2,296,660	4.1682	4.065	4.055	4.065	4.055	4.094	562,589	4.0823	-0.72%
2014-06-05	4.180	4.180	4.190	4.150	4.180	60,000	249,300	4.1550	4.094	4.094	4.104	4.065	4.094	61,262	4.0694	0.72%
2014-06-04	4.150	4.140	4.150	4.160	4.160	10,000	41,600	4.1600	4.065	4.055	4.065	4.074	4.074	10,210	4.0743	-0.95%
2014-06-03	4.190	4.180	4.190	4.180	4.220	84,000	352,382	4.1950	4.104	4.094	4.104	4.094	4.133	85,767	4.1086	0.00%
2014-05-30	4.190	4.180	4.200	4.170	4.190	110,000	459,100	4.1736	4.104	4.094	4.113	4.084	4.104	112,314	4.0877	0.24%
2014-05-29	4.180	4.170	4.190	4.180	4.210	845,000	3,544,300	4.1944	4.094	4.084	4.104	4.094	4.123	862,772	4.1080	-0.71%
2014-05-28	4.210	4.200	4.210	4.150	4.210	1,611,100	6,700,842	4.1592	4.123	4.113	4.123	4.065	4.123	1,644,985	4.0735	0.96%
2014-05-27	4.170	4.160	4.170	4.170	4.180	235,000	982,150	4.1794	4.084	4.074	4.084	4.084	4.094	239,943	4.0933	-0.24%
2014-05-26	4.180	4.180	4.190	4.180	4.210	596,000	2,495,410	4.1869	4.094	4.094	4.104	4.094	4.123	608,535	4.1007	0.24%
2014-05-23	4.170	4.160	4.170	4.160	4.170	21,000	87,470	4.1652	4.084	4.074	4.084	4.074	4.084	21,442	4.0794	0.24%
2014-05-22	4.160	4.130	4.160	4.150	4.170	620,000	2,579,300	4.1602	4.074	4.045	4.074	4.065	4.084	633,040	4.0745	0.48%
2014-05-21	4.140	4.130	4.140	4.100	4.140	60,000	246,500	4.1083	4.055	4.045	4.055	4.016	4.055	61,262	4.0237	0.73%
2014-05-20	4.110	4.100	4.120	4.110	4.130	750,000	3,086,800	4.1157	4.025	4.016	4.035	4.025	4.045	765,774	4.0310	0.00%
2014-05-19	4.110	4.110	4.120	4.100	4.120	230,000	943,400	4.1017	4.025	4.025	4.035	4.016	4.035	234,837	4.0172	-1.44%
2014-05-16	4.170	4.170	4.190	4.170	4.180	34,000	142,100	4.1794	4.084	4.084	4.104	4.084	4.094	34,715	4.0933	-0.71%
2014-05-15	4.200	4.180	4.200	4.180	4.200	100,000	418,916	4.1892	4.113	4.094	4.113	4.094	4.113	102,103	4.1029	-0.24%
2014-05-14	4.210	4.200	4.210	4.200	4.230	115,000	484,070	4.2093	4.123	4.113	4.123	4.113	4.143	117,419	4.1226	0.48%
2014-05-13	4.190	4.180	4.200	4.180	4.190	40,000	167,500	4.1875	4.104	4.094	4.113	4.094	4.104	40,841	4.1012	0.00%
2014-05-12	4.190	4.190	4.200	4.150	4.190	102,000	425,880	4.1753	4.104	4.104	4.113	4.065	4.104	104,145	4.0893	1.21%
2014-05-09	4.140	4.130	4.140	4.130	4.150	230,000	952,200	4.1400	4.055	4.045	4.055	4.045	4.065	234,837	4.0547	-0.24%
2014-05-08	4.150	4.150	4.160	4.140	4.150	50,000	207,300	4.1460	4.065	4.065	4.074	4.055	4.065	51,052	4.0606	0.48%
2014-05-07	4.130	4.120	4.130	4.140	4.150	476,100	1,975,515	4.1494	4.045	4.035	4.045	4.055	4.065	486,114	4.0639	-0.48%
2014-05-05	4.150	4.150	4.160	4.120	4.140	14,000	57,859	4.1328	4.065	4.065	4.074	4.035	4.055	14,294	4.0477	-0.48%
2014-05-02	4.170	4.170	4.190	4.170	4.180	242,100	1,009,577	4.1701	4.084	4.084	4.104	4.084	4.094	247,192	4.0842	0.24%
2014-04-30	4.160	4.160	4.170	4.160	4.170	1,214,000	5,058,280	4.1666	4.074	4.074	4.084	4.074	4.084	1,239,533	4.0808	-0.48%
2014-04-29	4.180	4.180	4.190	4.130	4.180	1,045,000	4,345,850	4.1587	4.094	4.094	4.104	4.045	4.094	1,066,979	4.0730	1.21%
2014-04-28	4.130	4.120	4.140	4.130	4.150	372,400	1,541,736	4.1400	4.045	4.035	4.055	4.045	4.065	380,232	4.0547	-0.96%
2014-04-25	4.170	4.150	4.170	4.170	4.200	230,000	965,500	4.1978	4.084	4.065	4.084	4.084	4.113	234,837	4.1114	-0.95%
2014-04-24	4.210	4.210	4.220	4.210	4.210	10,000	42,100	4.2100	4.123	4.123	4.133	4.123	4.123	10,210	4.1233	0.24%
2014-04-23	4.200	4.190	4.210	4.200	4.200	10,000	42,000	4.2000	4.113	4.104	4.123	4.113	4.113	10,210	4.1135	-0.47%
2014-04-22	4.220	4.200	4.220	-	-	0	0	-	4.133	4.113	4.133	-	-	0	-	-0.94%
2014-04-17	4.260	4.260	4.270	4.260	4.260	40,000	170,400	4.2600	4.172	4.172	4.182	4.172	4.172	40,841	4.1722	-0.23%
2014-04-16	4.270	4.260	4.270	4.270	4.310	491,300	2,099,017	4.2724	4.182	4.172	4.182	4.182	4.221	501,633	4.1844	0.00%
2014-04-15	4.270	4.260	4.270	4.270	4.320	381,500	1,634,701	4.2849	4.182	4.172	4.182	4.182	4.231	389,524	4.1967	-2.51%
2014-04-14	4.380	4.380	4.390	4.360	4.360	10,000	43,600	4.3600	4.290	4.290	4.300	4.270	4.270	10,210	4.2702	-0.23%
2014-04-11	4.390	4.380	4.400	4.390	4.420	179,900	793,120	4.4087	4.300	4.290	4.309	4.300	4.329	183,684	4.3179	-1.13%
2014-04-10	4.440	4.440	4.450	4.280	4.440	983,300	4,325,274	4.3987	4.349	4.349	4.358	4.192	4.349	1,003,981	4.3081	3.26%
2014-04-09	4.300	4.300	4.320	4.300	4.330	78,100	336,018	4.3024	4.211	4.211	4.231	4.211	4.241	79,743	4.2138	-0.23%
2014-04-08	4.310	4.300	4.310	4.210	4.330	6,905,000	29,652,150	4.2943	4.221	4.211	4.221	4.123	4.241	7,050,228	4.2058	2.86%
2014-04-07	4.190	4.170	4.190	4.160	4.190	318,400	1,330,774	4.1796	4.104	4.084	4.104	4.074	4.104	325,097	4.0935	0.24%
2014-04-04	4.180	4.170	4.190	4.180	4.180	250,000	1,045,000	4.1800	4.094	4.084	4.104	4.094	4.094	255,258	4.0939	0.24%
2014-04-03	4.170	4.160	4.170	4.190	4.220	219,100	924,091	4.2177	4.084	4.074	4.084	4.104	4.133	223,708	4.1308	-0.48%
2014-04-02	4.190	4.180	4.190	4.160	4.190	29,400	122,724	4.1743	4.104	4.094	4.104	4.074	4.104	30,018	4.0883	0.96%
2014-04-01	4.150	4.150	4.170	-	-	0	0	-	4.065	4.065	4.084	-	-	0	-	0.48%
2014-03-31	4.130	4.110	4.130	4.130	4.170	9,400	39,028	4.1519	4.045	4.025	4.045	4.045	4.084	9,598	4.0664	-0.24%
2014-03-28	4.140	4.120	4.140	4.140	4.150	466,600	1,933,090	4.1429	4.055	4.035	4.055	4.055	4.065	476,414	4.0576	0.98%
2014-03-27	4.100	4.090	4.110	4.090	4.100	298,000	1,219,570	4.0925	4.016	4.006	4.025	4.006	4.016	304,268	4.0082	-0.49%
2014-03-26	4.120	4.110	4.120	-	-	0	0	-	4.035	4.025	4.035	-	-	0	-	-0.48%
2014-03-25	4.140	4.130	4.140	4.140	4.160	420,500	1,740,924	4.1401	4.055	4.045	4.055	4.055	4.074	429,344	4.0548	-0.48%
2014-03-24	4.160	4.150	4.170	4.130	4.160	237,200	983,636	4.1469	4.074	4.065	4.084	4.045	4.074	242,189	4.0614	0.73%
2014-03-21	4.130	4.110	4.130	3.960	4.130	1,717,800	6,991,261	4.0699	4.045	4.025	4.045	3.878	4.045	1,753,929	3.9861	4.82%
2014-03-20	3.940	3.930	3.940	3.940	4.030	580,400	2,316,589	3.9914	3.859	3.849	3.859	3.859	3.947	592,607	3.9091	-1.75%
2014-03-19	4.010	3.990	4.010	3.990	4.010	252,200	1,006,618	3.9913	3.927	3.908	3.927	3.908	3.927	257,504	3.9091	-0.50%
2014-03-18	4.030	4.040	4.050	4.030	4.080	253,700	1,026,842	4.0475	3.947	3.957	3.967	3.947	3.996	259,036	3.9641	-1.23%
2014-03-17	4.080	4.060	4.080	4.060	4.080	544,700	2,218,126	4.0722	3.996	3.976	3.996	3.976	3.996	556,156	3.9883	0.49%
2014-03-14	4.060	4.050	4.070	4.040	4.060	11,675,100	47,265,254	4.0484	3.976	3.967	3.986	3.957	3.976	11,920,655	3.9650	-0.25%
2014-03-13	4.070	4.070	4.080	4.040	4.110	10,963,900	44,564,984	4.0647	3.986	3.986	3.996	3.957	4.025	11,194,497	3.9810	0.74%
2014-03-12	4.040	4.030	4.050	4.010	4.050	1,496,600	6,037,720	4.0343	3.957	3.947	3.967	3.927	3.967	1,528,077	3.9512	-0.49%
2014-03-11	4.060	4.050	4.060	4.040	4.080	1,039,500	4,223,370	4.0629	3.976	3.967	3.976	3.957	3.996	1,061,363	3.9792	0.50%
2014-03-10	4.040	4.030	4.040	4.030	4.160	1,497,400	6,105,391	4.0773	3.957	3.947	3.957	3.947	4.074	1,528,894	3.9933	-2.88%
2014-03-07	4.160	4.150	4.160	4.120	4.200	201,900	845,087	4.1857	4.074	4.065	4.074	4.035	4.113	206,146	4.0994	0.00%
2014-03-06	4.160	4.150	4.170	4.080	4.170	1,135,700	4,685,905	4.1260	4.074	4.065	4.084	3.996	4.084	1,159,586	4.0410	0.97%
2014-03-05	4.120	4.100	4.120	4.110	4.120	1,005,000	4,140,324	4.1197	4.035	4.016	4.035	4.025	4.035	1,026,138	4.0349	0.00%
2014-03-04	4.120	4.120	4.130	4.090	4.130	267,700	1,099,446	4.1070	4.035	4.035	4.045	4.006	4.045	273,330	4.0224	0.24%
2014-03-03	4.110	4.100	4.120	4.110	4.140	326,700	1,349,381	4.1303	4.025	4.016	4.035	4.025	4.055	333,571	4.0453	-0.72%
2014-02-28	4.140	4.140	4.160	4.080	4.160	1,636,100	6,743,286	4.1216	4.055	4.055	4.074	3.996	4.074	1,670,511	4.0367	0.24%
2014-02-27	4.130	4.130	4.150	4.100	4.140	427,000	1,757,768	4.1166	4.045	4.045	4.065	4.016	4.055	435,981	4.0318	0.49%
2014-02-26	4.110	4.100	4.110	4.080	4.120	1,142,400	4,686,472	4.1023	4.025	4.016	4.025	3.996	4.035	1,166,427	4.0178	0.00%
2014-02-25	4.110	4.100	4.120	4.100	4.210	2,265,600	9,446,667	4.1696	4.025	4.016	4.035	4.016	4.123	2,313,251	4.0837	-2.61%
2014-02-24	4.220	4.220	4.230	4.200	4.250	465,200	1,962,775	4.2192	4.133	4.133	4.143	4.113	4.162	474,984	4.1323	-2.76%
2014-02-21	4.340	4.330	4.350	4.330	4.390	493,800	2,154,648	4.3634	4.251	4.241	4.260	4.241	4.300	504,186	4.2735	-1.36%
2014-02-20	4.400	4.390	4.400	4.400	4.490	778,200	3,451,463	4.4352	4.309	4.300	4.309	4.309	4.398	794,567	4.3438	-0.68%
2014-02-19	4.430	4.430	4.440	4.370	4.430	53,100	233,472	4.3968	4.339	4.339	4.349	4.280	4.339	54,217	4.3063	1.14%
2014-02-18	4.380	4.370	4.380	4.380	4.420	408,800	1,798,308	4.3990	4.290	4.280	4.290	4.290	4.329	417,398	4.3084	-1.57%
2014-02-17	4.450	4.450	4.460	4.450	4.490	1,261,900	5,635,964	4.4663	4.358	4.358	4.368	4.358	4.398	1,288,441	4.3743	-0.22%
2014-02-14	4.460	4.460	4.470	4.450	4.450	180,000	801,000	4.4500	4.368	4.368	4.378	4.358	4.358	183,786	4.3583	0.22%
2014-02-13	4.450	4.430	4.450	4.440	4.490	843,400	3,758,984	4.4569	4.358	4.339	4.358	4.349	4.398	861,139	4.3651	0.00%
2014-02-12	4.450	4.450	4.460	4.450	4.480	106,800	475,340	4.4507	4.358	4.358	4.368	4.358	4.388	109,046	4.3591	0.00%
2014-02-11	4.450	4.430	4.450	4.380	4.470	593,100	2,631,558	4.4370	4.358	4.339	4.358	4.290	4.378	605,574	4.3456	1.60%
2014-02-10	4.380	4.360	4.390	4.340	4.390	1,029,200	4,492,163	4.3647	4.290	4.270	4.300	4.251	4.300	1,050,847	4.2748	1.62%
2014-02-07	4.310	4.300	4.310	4.270	4.320	2,492,400	10,704,488	4.2949	4.221	4.211	4.221	4.182	4.231	2,544,821	4.2064	0.94%
2014-02-06	4.270	4.270	4.290	4.270	4.270	80,200	342,454	4.2700	4.182	4.182	4.202	4.182	4.182	81,887	4.1820	0.71%
2014-02-05	4.240	4.230	4.240	4.250	4.270	5,100	21,775	4.2696	4.153	4.143	4.153	4.162	4.182	5,207	4.1817	-0.24%
2014-02-04	4.250	4.240	4.250	4.250	4.300	526,700	2,252,735	4.2771	4.162	4.153	4.162	4.162	4.211	537,778	4.1890	-2.30%
2014-01-30	4.350	4.350	4.360	4.330	4.350	729,100	3,163,228	4.3385	4.260	4.260	4.270	4.241	4.260	744,435	4.2492	-0.91%
2014-01-29	4.390	4.380	4.390	4.360	4.400	2,346,800	10,280,887	4.3808	4.300	4.290	4.300	4.270	4.309	2,396,159	4.2906	0.46%
2014-01-28	4.370	4.360	4.370	4.330	4.380	4,609,100	20,074,672	4.3554	4.280	4.270	4.280	4.241	4.290	4,706,040	4.2657	0.46%
2014-01-27	4.350	4.340	4.350	4.330	4.380	9,627,700	41,864,079	4.3483	4.260	4.251	4.260	4.241	4.290	9,830,193	4.2587	-1.14%
2014-01-24	4.400	4.390	4.410	4.370	4.440	11,452,900	50,521,199	4.4112	4.309	4.300	4.319	4.280	4.349	11,693,782	4.3203	-0.23%
2014-01-23	4.410	4.400	4.410	4.390	4.480	8,168,600	36,000,821	4.4072	4.319	4.309	4.319	4.300	4.388	8,340,405	4.3164	-0.90%
2014-01-22	4.450	4.450	4.460	4.330	4.460	17,375,200	76,939,153	4.4281	4.358	4.358	4.368	4.241	4.368	17,740,642	4.3369	2.30%
2014-01-21	4.350	4.340	4.350	4.330	4.380	8,011,600	34,858,619	4.3510	4.260	4.251	4.260	4.241	4.290	8,180,103	4.2614	0.69%
2014-01-20	4.320	4.300	4.320	4.280	4.330	17,888,400	77,040,030	4.3067	4.231	4.211	4.231	4.192	4.241	18,264,635	4.2180	-0.69%
2014-01-17	4.350	4.340	4.350	4.320	4.390	16,251,800	70,494,678	4.3377	4.260	4.251	4.260	4.231	4.300	16,593,614	4.2483	-0.68%
2014-01-16	4.380	4.370	4.380	4.350	4.400	19,240,600	84,192,197	4.3758	4.290	4.280	4.290	4.260	4.309	19,645,275	4.2856	0.00%
2014-01-15	4.380	4.380	4.390	4.350	4.400	9,776,700	42,747,622	4.3724	4.290	4.290	4.300	4.260	4.309	9,982,327	4.2823	-0.23%
2014-01-14	4.390	4.380	4.390	4.330	4.390	11,245,500	48,999,395	4.3572	4.300	4.290	4.300	4.241	4.300	11,482,019	4.2675	0.69%
2014-01-13	4.360	4.350	4.360	4.330	4.390	6,509,100	28,375,426	4.3593	4.270	4.260	4.270	4.241	4.300	6,646,002	4.2695	0.46%
2014-01-10	4.340	4.340	4.350	4.330	4.350	691,200	3,002,688	4.3442	4.251	4.251	4.260	4.241	4.260	705,738	4.2547	0.00%
2014-01-09	4.340	4.330	4.350	4.340	4.400	1,022,000	4,466,340	4.3702	4.251	4.241	4.260	4.251	4.309	1,043,495	4.2802	-0.91%
2014-01-08	4.380	4.380	4.390	4.350	4.420	2,752,500	12,058,774	4.3810	4.290	4.290	4.300	4.260	4.329	2,810,392	4.2908	0.46%
2014-01-07	4.360	4.360	4.370	4.330	4.370	4,691,300	20,422,708	4.3533	4.270	4.270	4.280	4.241	4.280	4,789,969	4.2636	-0.46%
2014-01-06	4.380	4.370	4.380	4.350	4.430	4,554,400	19,923,422	4.3745	4.290	4.280	4.290	4.260	4.339	4,650,190	4.2844	-1.79%
2014-01-03	4.460	4.450	4.460	4.440	4.560	10,873,300	48,424,682	4.4535	4.368	4.358	4.368	4.349	4.466	11,101,991	4.3618	-1.76%
2014-01-02	4.540	4.530	4.540	4.500	4.550	6,000,000	27,118,782	4.5198	4.446	4.437	4.446	4.407	4.456	6,126,194	4.4267	0.22%
2013-12-31	4.530	4.490	4.530	4.500	4.580	2,846,100	12,905,260	4.5344	4.437	4.398	4.437	4.407	4.486	2,905,960	4.4410	0.89%
2013-12-30	4.490	4.470	4.490	4.480	4.550	7,614,300	34,262,858	4.4998	4.398	4.378	4.398	4.388	4.456	7,774,447	4.4071	-0.44%
2013-12-27	4.510	4.510	4.520	4.420	4.520	13,231,900	59,381,065	4.4877	4.417	4.417	4.427	4.329	4.427	13,510,198	4.3953	0.45%
2013-12-24	4.490	4.490	4.500	4.470	4.500	3,146,100	14,104,029	4.4830	4.398	4.398	4.407	4.378	4.407	3,212,270	4.3907	1.13%
2013-12-23	4.440	4.420	4.450	4.430	4.490	3,211,800	14,318,942	4.4582	4.349	4.329	4.358	4.339	4.398	3,279,352	4.3664	-0.67%
2013-12-20	4.470	4.440	4.470	4.460	4.580	2,739,000	12,365,308	4.5145	4.378	4.349	4.378	4.368	4.486	2,796,608	4.4215	-2.40%
2013-12-19	4.580	4.530	4.590	4.550	4.650	6,721,100	30,849,865	4.5900	4.486	4.437	4.495	4.456	4.554	6,862,461	4.4955	-1.51%
2013-12-18	4.650	4.640	4.650	4.600	4.650	10,485,300	48,505,867	4.6261	4.554	4.544	4.554	4.505	4.554	10,705,831	4.5308	0.43%
2013-12-17	4.630	4.630	4.640	4.600	4.650	3,741,000	17,306,530	4.6262	4.535	4.535	4.544	4.505	4.554	3,819,682	4.5309	-0.22%
2013-12-16	4.640	4.620	4.640	4.630	4.700	2,824,200	13,140,111	4.6527	4.544	4.525	4.544	4.535	4.603	2,883,600	4.5568	-1.28%
2013-12-13	4.700	4.690	4.710	4.670	4.730	1,828,000	8,604,097	4.7068	4.603	4.593	4.613	4.574	4.633	1,866,447	4.6099	0.00%
2013-12-12	4.700	4.690	4.710	4.700	4.730	1,110,600	5,237,110	4.7156	4.603	4.593	4.613	4.603	4.633	1,133,959	4.6184	-0.63%
2013-12-11	4.730	4.720	4.750	4.720	4.800	2,873,900	13,676,330	4.7588	4.633	4.623	4.652	4.623	4.701	2,934,345	4.6608	-2.07%
2013-12-10	4.830	4.830	4.840	4.830	4.860	1,404,200	6,805,348	4.8464	4.731	4.731	4.740	4.731	4.760	1,433,734	4.7466	-0.21%
2013-12-09	4.840	4.840	4.860	4.840	4.960	2,423,500	11,794,677	4.8668	4.740	4.740	4.760	4.740	4.858	2,474,472	4.7665