Prices and Webb-site Total Returns

iShares Core MSCI AC Asia ex Japan Index ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09010	2016-10-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	9.915	9.880	-	9.850	9.925	45,635	450,790	9.8782	9.915	9.880	-	9.850	9.925	45,635	9.8782	-0.15%
2026-02-03	9.930	9.700	-	9.765	9.945	166,900	1,652,607	9.9018	9.930	9.700	-	9.765	9.945	166,900	9.9018	3.44%
2026-02-02	9.600	9.575	-	9.560	9.695	10,900	105,362	9.6662	9.600	9.575	-	9.560	9.695	10,900	9.6662	-2.83%
2026-01-30	9.880	10.37	-	9.875	10.00	475,100	4,721,299	9.9375	9.880	10.37	-	9.875	10.00	475,100	9.9375	-1.50%
2026-01-29	10.03	9.880	-	9.690	10.03	32,100	320,733	9.9917	10.03	9.880	-	9.690	10.03	32,100	9.9917	-0.59%
2026-01-28	10.09	10.04	-	9.970	10.09	93,200	936,154	10.045	10.09	10.04	-	9.970	10.09	93,200	10.045	2.33%
2026-01-27	9.860	9.730	-	9.765	9.845	180,100	1,770,887	9.8328	9.860	9.730	-	9.765	9.845	180,100	9.8328	1.49%
2026-01-26	9.715	9.220	-	9.715	10.19	51,500	501,085	9.7298	9.715	9.220	-	9.715	10.19	51,500	9.7298	0.10%
2026-01-23	9.705	-	-	9.690	9.735	108,800	1,056,507	9.7105	9.705	-	-	9.690	9.735	108,800	9.7105	0.67%
2026-01-22	9.640	9.120	-	9.625	9.685	20,070	193,471	9.6398	9.640	9.120	-	9.625	9.685	20,070	9.6398	0.52%
2026-01-21	9.590	9.120	-	9.570	9.605	6,700	64,240	9.5881	9.590	9.120	-	9.570	9.605	6,700	9.5881	0.05%
2026-01-20	9.585	9.200	-	9.595	9.615	6,900	66,243	9.6004	9.585	9.200	-	9.595	9.615	6,900	9.6004	-0.98%
2026-01-19	9.680	9.590	-	9.610	9.680	77,787	750,759	9.6515	9.680	9.590	-	9.610	9.680	77,787	9.6515	0.21%
2026-01-16	9.660	9.600	-	9.660	9.660	22,300	215,418	9.6600	9.660	9.600	-	9.660	9.660	22,300	9.6600	0.00%
2026-01-15	9.660	9.650	-	9.580	9.660	20,400	196,883	9.6511	9.660	9.650	-	9.580	9.660	20,400	9.6511	0.99%
2026-01-14	9.565	9.450	-	9.565	9.675	21,200	203,335	9.5913	9.565	9.450	-	9.565	9.675	21,200	9.5913	-1.14%
2026-01-13	9.675	9.450	9.675	9.575	9.675	126,900	1,216,745	9.5882	9.675	9.450	9.675	9.575	9.675	126,900	9.5882	2.22%
2026-01-09	9.465	9.010	-	9.440	9.500	35,800	338,725	9.4616	9.465	9.010	-	9.440	9.500	35,800	9.4616	0.00%
2026-01-08	9.465	-	-	9.465	9.465	11,600	109,794	9.4650	9.465	-	-	9.465	9.465	11,600	9.4650	-0.94%
2026-01-07	9.555	-	-	9.510	9.555	44,400	422,996	9.5269	9.555	-	-	9.510	9.555	44,400	9.5269	-0.16%
2026-01-06	9.570	9.020	-	9.485	9.615	101,610	974,182	9.5875	9.570	9.020	-	9.485	9.615	101,610	9.5875	1.00%
2026-01-05	9.475	-	-	9.455	9.485	6,300	59,679	9.4729	9.475	-	-	9.455	9.485	6,300	9.4729	4.06%
2025-12-31	9.105	8.650	-	9.100	9.110	600	5,463	9.1050	9.105	8.650	-	9.100	9.110	600	9.1050	0.00%
2025-12-30	9.105	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	0.00%
2025-12-29	9.105	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	0.61%
2025-12-24	9.050	8.540	-	9.055	9.055	992	8,977	9.0494	9.050	8.540	-	9.055	9.055	992	9.0494	0.72%
2025-12-23	8.985	8.530	-	-	-	0	0	-	8.985	8.530	-	-	-	0	-	0.17%
2025-12-22	8.970	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	1.24%
2025-12-19	8.860	-	8.900	8.855	8.870	6,200	54,989	8.8692	8.860	-	8.900	8.855	8.870	6,200	8.8692	0.97%
2025-12-18	8.775	8.410	-	8.735	8.790	72,722	642,640	8.8369	8.775	8.410	-	8.735	8.790	72,722	8.8369	-0.85%
2025-12-17	8.850	8.875	-	8.340	8.850	38,500	338,209	8.7846	8.850	8.875	-	8.340	8.850	38,500	8.7846	0.85%
2025-12-16	8.775	-	-	-	-	0	0	-	8.775	-	-	-	-	0	-	-1.63%
2025-12-15	8.920	8.580	-	8.915	8.950	30,200	269,557	8.9257	8.920	8.580	-	8.915	8.950	30,200	8.9257	-1.22%
2025-12-12	9.030	-	-	8.980	9.050	131,200	1,184,063	9.0249	9.030	-	-	8.980	9.050	131,200	9.0249	1.12%
2025-12-11	8.930	-	-	8.930	9.015	10,900	97,779	8.9706	8.930	-	-	8.930	9.015	10,900	8.9706	-0.39%
2025-12-10	8.965	-	-	8.940	8.950	16,200	144,980	8.9494	8.965	-	-	8.940	8.950	16,200	8.9494	0.11%
2025-12-09	8.955	-	8.970	8.935	8.970	139,300	1,245,992	8.9447	8.955	-	8.970	8.935	8.970	139,300	8.9447	-0.78%
2025-12-08	9.025	-	-	9.020	9.050	24,300	219,487	9.0324	9.025	-	-	9.020	9.050	24,300	9.0324	-0.06%
2025-12-05	9.030	-	-	8.925	9.075	538,780	4,843,588	8.9899	9.030	-	-	8.925	9.075	538,780	8.9899	1.06%
2025-12-04	8.935	8.480	8.960	8.480	8.960	165,763	1,475,624	8.9020	8.935	8.480	8.960	8.480	8.960	165,763	8.9020	0.17%
2025-12-03	8.920	8.940	-	-	-	0	0	-	8.920	8.940	-	-	-	0	-	-0.39%
2025-12-02	8.955	-	-	8.945	8.995	5,600	50,256	8.9743	8.955	-	-	8.945	8.995	5,600	8.9743	0.62%
2025-12-01	8.900	-	-	8.900	8.925	5,400	48,192	8.9244	8.900	-	-	8.900	8.925	5,400	8.9244	-0.28%
2025-11-28	8.925	-	-	8.900	9.000	431,600	3,863,156	8.9508	8.925	-	-	8.900	9.000	431,600	8.9508	-0.06%
2025-11-27	8.930	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	0.00%
2025-11-26	8.930	8.730	-	8.915	8.950	139,200	1,243,523	8.9334	8.930	8.730	-	8.915	8.950	139,200	8.9334	0.85%
2025-11-25	8.855	8.340	-	8.815	8.885	24,700	218,521	8.8470	8.855	8.340	-	8.815	8.885	24,700	8.8470	0.97%
2025-11-24	8.770	8.695	-	8.765	8.785	7,700	67,616	8.7813	8.770	8.695	-	8.765	8.785	7,700	8.7813	0.86%
2025-11-21	8.695	8.230	-	8.695	8.760	605,900	5,291,206	8.7328	8.695	8.230	-	8.695	8.760	605,900	8.7328	-2.69%
2025-11-20	8.935	-	-	-	-	0	0	-	8.935	-	-	-	-	0	-	0.62%
2025-11-19	8.880	8.855	8.915	-	-	0	0	-	8.880	8.855	8.915	-	-	0	-	-0.17%
2025-11-18	8.895	-	-	8.880	8.910	40,300	358,160	8.8873	8.895	-	-	8.880	8.910	40,300	8.8873	-2.09%
2025-11-17	9.085	8.900	9.085	9.055	9.105	3,995,300	36,337,884	9.0952	9.085	8.900	9.085	9.055	9.105	3,995,300	9.0952	0.55%
2025-11-14	9.035	8.900	-	-	-	0	0	-	9.035	8.900	-	-	-	0	-	-2.01%
2025-11-13	9.220	8.900	-	8.900	9.245	6,100	56,054	9.1892	9.220	8.900	-	8.900	9.245	6,100	9.1892	0.00%
2025-11-12	9.320	8.900	-	9.295	9.345	816,100	7,567,626	9.2729	9.220	8.805	-	9.195	9.245	824,951	9.1734	0.87%
2025-11-11	9.240	8.900	-	-	-	0	0	-	9.141	8.805	-	-	-	0	-	0.11%
2025-11-10	9.230	9.100	-	9.200	9.200	5,000	46,000	9.2000	9.131	9.002	-	9.101	9.101	5,054	9.1013	0.93%
2025-11-07	9.145	9.080	-	-	-	0	0	-	9.047	8.983	-	-	-	0	-	-0.71%
2025-11-06	9.210	8.900	-	9.210	9.210	100	921	9.2100	9.111	8.805	-	9.111	9.111	101	9.1112	1.10%
2025-11-05	9.110	8.900	-	9.050	9.110	941,837	7,851,756	8.3366	9.012	8.805	-	8.953	9.012	952,052	8.2472	-1.30%
2025-11-04	9.230	8.500	-	9.240	9.280	9,400	87,228	9.2796	9.131	8.409	-	9.141	9.180	9,502	9.1800	-0.86%
2025-11-03	9.310	9.310	-	9.310	9.310	100	931	9.3100	9.210	9.210	-	9.210	9.210	101	9.2101	0.43%
2025-10-31	9.270	8.880	-	9.270	9.270	5,600	51,912	9.2700	9.171	8.785	-	9.171	9.171	5,661	9.1705	-0.70%
2025-10-30	9.335	8.820	-	9.340	9.415	6,300	58,989	9.3633	9.235	8.725	-	9.240	9.314	6,368	9.2629	0.76%
2025-10-28	9.265	8.500	-	9.260	9.300	46,400	430,212	9.2718	9.166	8.409	-	9.161	9.200	46,903	9.1723	-0.59%
2025-10-27	9.320	8.500	9.350	9.310	9.330	10,200	95,016	9.3153	9.220	8.409	9.250	9.210	9.230	10,311	9.2153	1.58%
2025-10-24	9.175	8.500	-	-	-	0	0	-	9.077	8.409	-	-	-	0	-	0.71%
2025-10-23	9.110	8.500	-	-	-	0	0	-	9.012	8.409	-	-	-	0	-	-0.38%
2025-10-22	9.145	8.500	-	9.105	9.160	15,500	141,393	9.1221	9.047	8.409	-	9.007	9.062	15,668	9.0243	-0.38%
2025-10-21	9.180	8.670	9.255	9.245	9.245	7,300	67,488	9.2449	9.082	8.577	9.156	9.146	9.146	7,379	9.1457	0.66%
2025-10-20	9.120	8.500	-	-	-	0	0	-	9.022	8.409	-	-	-	0	-	2.24%
2025-10-17	8.920	8.500	-	8.915	9.010	6,700	60,004	8.9558	8.824	8.409	-	8.819	8.913	6,773	8.8597	-1.76%
2025-10-16	9.080	8.960	-	9.070	9.080	25,300	229,638	9.0766	8.983	8.864	-	8.973	8.983	25,574	8.9792	0.94%
2025-10-15	8.995	8.970	-	8.945	9.010	26,900	241,681	8.9844	8.898	8.874	-	8.849	8.913	27,192	8.8880	2.39%
2025-10-14	8.785	8.500	-	8.785	8.785	300	2,635	8.7833	8.691	8.409	-	8.691	8.691	303	8.6891	-1.68%
2025-10-13	8.935	-	-	8.860	8.935	10,900	98,066	8.9969	8.839	-	-	8.765	8.839	11,018	8.9003	-1.00%
2025-10-10	9.025	-	-	9.020	9.075	34,500	312,213	9.0497	8.928	-	-	8.923	8.978	34,874	8.9526	-0.99%
2025-10-09	9.115	-	-	9.030	9.115	6,800	61,897	9.1025	9.017	-	-	8.933	9.017	6,874	9.0048	0.44%
2025-10-08	9.075	-	-	9.030	9.075	14,825	134,027	9.0406	8.978	-	-	8.933	8.978	14,986	8.9436	0.28%
2025-10-06	9.050	-	-	9.050	9.050	200	1,810	9.0500	8.953	-	-	8.953	8.953	202	8.9529	-0.28%
2025-10-03	9.075	8.980	-	-	-	0	0	-	8.978	8.884	-	-	-	0	-	0.33%
2025-10-02	9.045	-	-	9.025	9.025	2,200	19,855	9.0250	8.948	-	-	8.928	8.928	2,224	8.9282	2.03%
2025-09-30	8.865	8.300	-	-	-	0	0	-	8.770	8.211	-	-	-	0	-	0.11%
2025-09-29	8.855	8.300	-	-	-	0	0	-	8.760	8.211	-	-	-	0	-	1.20%
2025-09-26	8.750	8.300	-	-	-	0	0	-	8.656	8.211	-	-	-	0	-	-1.69%
2025-09-25	8.900	8.300	-	8.895	8.900	300	2,669	8.8967	8.805	8.211	-	8.800	8.805	303	8.8012	-0.17%
2025-09-24	8.915	8.300	-	8.855	8.860	400	3,542	8.8550	8.819	8.211	-	8.760	8.765	404	8.7600	0.51%
2025-09-23	8.870	8.300	-	8.850	8.890	73,200	648,612	8.8608	8.775	8.211	-	8.755	8.795	73,994	8.7657	-0.11%
2025-09-22	8.880	8.300	-	8.880	8.880	6,400	56,832	8.8800	8.785	8.211	-	8.785	8.785	6,469	8.7847	-0.06%
2025-09-19	8.885	8.300	-	-	-	0	0	-	8.790	8.211	-	-	-	0	-	-0.17%
2025-09-18	8.900	8.300	-	-	-	85,205	754,064	8.8500	8.805	8.211	-	-	-	86,129	8.7550	0.56%
2025-09-17	8.850	8.850	-	8.440	8.940	10,500	93,295	8.8852	8.755	8.755	-	8.349	8.844	10,614	8.7899	-0.34%
2025-09-16	8.880	8.300	-	8.875	8.900	13,900	123,564	8.8895	8.785	8.211	-	8.780	8.805	14,051	8.7941	0.79%
2025-09-15	8.810	8.300	8.810	8.800	8.810	71,000	625,335	8.8075	8.715	8.211	8.715	8.706	8.715	71,770	8.7130	0.17%
2025-09-12	8.795	8.300	8.800	8.800	8.800	5,000	44,000	8.8000	8.701	8.211	8.706	8.706	8.706	5,054	8.7056	1.21%
2025-09-11	8.690	8.300	-	8.690	8.690	1,200	10,428	8.6900	8.597	8.211	-	8.597	8.597	1,213	8.5968	0.29%
2025-09-10	8.665	8.300	-	-	-	0	0	-	8.572	8.211	-	-	-	0	-	1.52%
2025-09-09	8.535	8.300	-	8.500	8.545	235,700	2,010,283	8.5290	8.443	8.211	-	8.409	8.453	238,256	8.4375	0.77%
2025-09-08	8.470	8.300	-	8.450	8.450	6,000	50,700	8.4500	8.379	8.211	-	8.359	8.359	6,065	8.3593	0.71%
2025-09-05	8.410	8.410	-	8.380	8.410	6,100	51,255	8.4025	8.320	8.320	-	8.290	8.320	6,166	8.3123	1.02%
2025-09-04	8.325	-	-	8.310	8.350	2,000	16,660	8.3300	8.236	-	-	8.221	8.260	2,022	8.2406	-0.06%
2025-09-03	8.330	7.930	-	8.330	8.330	800	6,664	8.3300	8.241	7.845	-	8.241	8.241	809	8.2406	-0.12%
2025-09-02	8.340	-	-	8.335	8.375	9,900	82,646	8.3481	8.251	-	-	8.246	8.285	10,007	8.2585	-0.18%
2025-09-01	8.355	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.42%
2025-08-29	8.320	-	-	8.340	8.345	1,500	12,511	8.3407	8.231	-	-	8.251	8.255	1,516	8.2512	0.00%
2025-08-28	8.320	-	-	-	-	0	0	-	8.231	-	-	-	-	0	-	-0.30%
2025-08-27	8.345	8.010	-	8.345	8.345	3,800	31,711	8.3450	8.255	7.924	-	8.255	8.255	3,841	8.2555	-0.48%
2025-08-26	8.385	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	-1.06%
2025-08-25	8.475	-	-	8.460	8.490	8,500	72,069	8.4787	8.384	-	-	8.369	8.399	8,592	8.3877	1.74%
2025-08-22	8.330	7.910	-	8.310	8.395	25,000	208,198	8.3279	8.241	7.825	-	8.221	8.305	25,271	8.2386	0.12%
2025-08-21	8.320	7.840	-	8.310	8.335	2,200	18,304	8.3200	8.231	7.756	-	8.221	8.246	2,224	8.2307	-0.06%
2025-08-20	8.325	-	-	8.280	8.335	17,800	147,964	8.3126	8.236	-	-	8.191	8.246	17,993	8.2234	-0.77%
2025-08-19	8.390	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	-0.06%
2025-08-18	8.395	-	-	-	-	0	0	-	8.305	-	-	-	-	0	-	0.00%
2025-08-15	8.395	8.010	-	-	-	0	0	-	8.305	7.924	-	-	-	0	-	-0.18%
2025-08-14	8.410	8.010	-	8.435	8.435	3,800	32,053	8.4350	8.320	7.924	-	8.344	8.344	3,841	8.3445	-0.12%
2025-08-13	8.420	7.880	-	-	-	0	0	-	8.330	7.795	-	-	-	0	-	1.57%
2025-08-12	8.290	7.860	-	8.275	8.295	133,800	1,108,876	8.2876	8.201	7.776	-	8.186	8.206	135,251	8.1986	0.30%
2025-08-11	8.265	7.850	-	8.265	8.265	1,200	9,918	8.2650	8.176	7.766	-	8.176	8.176	1,213	8.1763	0.24%
2025-08-08	8.245	-	-	8.235	8.275	7,200	59,376	8.2467	8.157	-	-	8.147	8.186	7,278	8.1582	-0.42%
2025-08-07	8.280	-	-	8.265	8.280	57,900	479,162	8.2757	8.191	-	-	8.176	8.191	58,528	8.1869	0.98%
2025-08-06	8.200	7.800	-	-	-	0	0	-	8.112	7.716	-	-	-	0	-	0.00%
2025-08-05	8.200	7.760	-	8.200	8.200	2,900	23,780	8.2000	8.112	7.677	-	8.112	8.112	2,931	8.1120	0.55%
2025-08-04	8.155	-	-	8.155	8.155	100	815	8.1500	8.067	-	-	8.067	8.067	101	8.0626	1.12%
2025-08-01	8.065	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	-1.71%
2025-07-31	8.205	-	-	8.185	8.185	1,600	13,096	8.1850	8.117	-	-	8.097	8.097	1,617	8.0972	-0.79%
2025-07-30	8.270	-	-	-	-	0	0	-	8.181	-	-	-	-	0	-	0.00%
2025-07-29	8.270	7.905	-	8.240	8.245	500	4,121	8.2420	8.181	7.820	-	8.152	8.157	505	8.1536	-0.60%
2025-07-28	8.320	7.885	-	8.345	8.345	1,500	12,517	8.3447	8.231	7.800	-	8.255	8.255	1,516	8.2551	0.30%
2025-07-25	8.295	8.185	-	-	-	0	0	-	8.206	8.097	-	-	-	0	-	-0.96%
2025-07-24	8.375	8.175	-	8.395	8.405	101,000	848,262	8.3986	8.285	8.087	-	8.305	8.315	102,095	8.3085	0.66%
2025-07-23	8.320	8.115	-	-	-	0	0	-	8.231	8.028	-	-	-	0	-	1.03%
2025-07-22	8.235	8.085	-	8.225	8.270	11,605	95,583	8.2364	8.147	7.998	-	8.137	8.181	11,731	8.1480	-0.36%
2025-07-21	8.265	-	-	8.250	8.270	138,100	1,141,432	8.2653	8.176	-	-	8.161	8.181	139,598	8.1766	0.67%
2025-07-18	8.210	7.965	-	-	-	0	0	-	8.122	7.880	-	-	-	0	-	0.49%
2025-07-17	8.170	7.910	-	8.170	8.170	7,900	64,543	8.1700	8.082	7.825	-	8.082	8.082	7,986	8.0823	0.31%
2025-07-16	8.145	7.920	-	8.145	8.185	600	4,896	8.1600	8.058	7.835	-	8.058	8.097	607	8.0724	0.00%
2025-07-15	8.145	-	-	8.095	8.130	2,500	20,289	8.1156	8.058	-	-	8.008	8.043	2,527	8.0285	1.18%
2025-07-14	8.050	-	-	-	-	0	0	-	7.964	-	-	-	-	0	-	0.00%
2025-07-11	8.050	7.665	-	7.665	8.120	169,400	1,366,333	8.0657	7.964	7.583	-	7.583	8.033	171,237	7.9792	-0.19%
2025-07-10	8.065	-	-	8.065	8.065	100	806	8.0600	7.978	-	-	7.978	7.978	101	7.9735	0.56%
2025-07-09	8.020	-	-	8.020	8.045	20,800	167,114	8.0343	7.934	-	-	7.934	7.959	21,026	7.9481	-0.31%
2025-07-08	8.045	7.900	-	7.600	8.025	21,300	170,201	7.9907	7.959	7.815	-	7.518	7.939	21,531	7.9049	0.63%
2025-07-07	7.995	-	-	-	-	0	0	-	7.909	-	-	-	-	0	-	-0.31%
2025-07-04	8.020	-	-	-	-	0	0	-	7.934	-	-	-	-	0	-	-0.68%
2025-07-03	8.075	7.655	-	-	-	60,248	486,683	8.0780	7.988	7.573	-	-	-	60,901	7.9913	0.44%
2025-07-02	8.040	7.600	-	7.875	8.050	99,600	801,570	8.0479	7.954	7.518	-	7.791	7.964	100,680	7.9615	0.56%
2025-06-30	7.995	7.650	-	7.995	8.045	388,478	3,116,592	8.0226	7.909	7.568	-	7.909	7.959	392,691	7.9365	-0.50%
2025-06-27	8.035	-	-	8.035	8.065	28,000	225,611	8.0575	7.949	-	-	7.949	7.978	28,304	7.9711	0.00%
2025-06-26	8.035	-	8.050	-	-	0	0	-	7.949	-	7.964	-	-	0	-	0.19%
2025-06-25	8.020	-	8.050	8.000	8.000	19,100	152,800	8.0000	7.934	-	7.964	7.914	7.914	19,307	7.9142	1.20%
2025-06-24	7.925	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	2.19%
2025-06-23	7.755	7.700	-	7.420	7.760	34,900	267,637	7.6687	7.672	7.617	-	7.340	7.677	35,279	7.5864	-0.58%
2025-06-20	7.800	7.750	-	7.755	7.800	73,800	574,177	7.7802	7.716	7.667	-	7.672	7.716	74,600	7.6967	1.23%
2025-06-19	7.705	7.680	-	7.705	7.755	20,205	156,178	7.7297	7.622	7.598	-	7.622	7.672	20,424	7.6467	-1.72%
2025-06-18	7.840	7.820	-	7.835	7.840	4,900	38,405	7.8378	7.756	7.736	-	7.751	7.756	4,953	7.7537	-0.32%
2025-06-17	7.865	-	-	7.865	7.890	35,100	276,537	7.8785	7.781	-	-	7.781	7.805	35,481	7.7940	-0.06%
2025-06-16	7.870	-	-	7.785	7.870	93,750	731,916	7.8071	7.786	-	-	7.701	7.786	94,767	7.7233	0.77%
2025-06-13	7.810	7.765	-	7.765	7.815	227,600	1,772,086	7.7860	7.726	7.682	-	7.682	7.731	230,069	7.7024	-0.89%
2025-06-12	7.880	-	8.050	7.875	7.900	49,900	393,712	7.8900	7.795	-	7.964	7.791	7.815	50,441	7.8054	-0.25%
2025-06-11	7.900	7.450	8.050	7.900	7.900	700	5,530	7.9000	7.815	7.370	7.964	7.815	7.815	708	7.8152	0.96%
2025-06-10	7.825	7.420	8.050	7.815	7.875	41,000	320,649	7.8207	7.741	7.340	7.964	7.731	7.791	41,445	7.7368	0.19%
2025-06-09	7.810	7.810	8.050	7.785	7.810	3,700	28,862	7.8005	7.726	7.726	7.964	7.701	7.726	3,740	7.7168	0.97%
2025-06-06	7.735	7.350	-	-	-	0	0	-	7.652	7.271	-	-	-	0	-	0.00%
2025-06-05	7.735	7.700	-	7.700	7.740	12,101	93,636	7.7379	7.652	7.617	-	7.617	7.657	12,232	7.6548	1.38%
2025-06-04	7.630	-	-	7.625	7.655	1,392	10,632	7.6379	7.548	-	-	7.543	7.573	1,407	7.5560	0.99%
2025-06-03	7.555	-	-	7.555	7.555	19,600	148,078	7.5550	7.474	-	-	7.474	7.474	19,813	7.4739	0.13%
2025-06-02	7.545	-	-	7.465	7.545	26,500	198,625	7.4953	7.464	-	-	7.385	7.464	26,787	7.4149	-0.13%
2025-05-30	7.555	7.260	-	7.540	7.575	38,500	290,826	7.5539	7.474	7.182	-	7.459	7.494	38,918	7.4729	-1.05%
2025-05-29	7.635	-	7.950	7.600	8.015	9,200	70,079	7.6173	7.553	-	7.865	7.518	7.929	9,300	7.5356	0.59%
2025-05-28	7.590	7.220	-	7.560	7.590	18,000	136,431	7.5795	7.509	7.143	-	7.479	7.509	18,195	7.4982	-0.07%
2025-05-27	7.595	-	-	7.510	7.635	152,800	1,160,556	7.5953	7.514	-	-	7.429	7.553	154,457	7.5138	-0.39%
2025-05-26	7.625	-	-	7.620	7.720	475,700	3,634,127	7.6395	7.543	-	-	7.538	7.637	480,859	7.5576	-0.33%
2025-05-23	7.650	7.220	-	7.585	7.655	254,793	1,944,762	7.6327	7.568	7.143	-	7.504	7.573	257,556	7.5508	0.79%
2025-05-22	7.590	-	-	7.585	7.630	21,665	165,248	7.6274	7.509	-	-	7.504	7.548	21,900	7.5456	-0.52%
2025-05-21	7.630	-	-	-	-	0	0	-	7.548	-	-	-	-	0	-	0.33%
2025-05-20	7.605	-	-	7.600	7.635	71,700	545,739	7.6114	7.523	-	-	7.518	7.553	72,478	7.5298	0.07%
2025-05-19	7.600	-	-	-	-	0	0	-	7.518	-	-	-	-	0	-	-0.39%
2025-05-16	7.630	-	-	7.620	7.620	4,600	35,052	7.6200	7.548	-	-	7.538	7.538	4,650	7.5382	0.26%
2025-05-15	7.610	-	-	-	-	0	0	-	7.528	-	-	-	-	0	-	0.00%
2025-05-14	7.610	7.120	-	7.475	7.560	21,800	164,717	7.5558	7.528	7.044	-	7.395	7.479	22,036	7.4748	1.60%
2025-05-13	7.490	-	7.560	7.560	7.575	10,500	79,387	7.5607	7.410	-	7.479	7.479	7.494	10,614	7.4795	-0.99%
2025-05-12	7.565	7.020	-	-	-	0	0	-	7.484	6.945	-	-	-	0	-	2.72%
2025-05-09	7.365	-	-	7.310	7.350	80,000	586,681	7.3335	7.286	-	-	7.232	7.271	80,868	7.2548	-0.14%
2025-05-08	7.375	-	-	7.405	7.735	3,100	23,648	7.6284	7.296	-	-	7.326	7.652	3,134	7.5465	0.07%
2025-05-07	7.370	-	-	7.360	7.420	106,700	787,765	7.3830	7.291	-	-	7.281	7.340	107,857	7.3038	-0.20%
2025-05-06	7.385	6.980	-	7.385	7.420	30,200	223,377	7.3966	7.306	6.905	-	7.306	7.340	30,528	7.3172	0.61%
2025-05-02	7.340	6.820	-	7.250	7.275	36,492	265,008	7.2621	7.261	6.747	-	7.172	7.197	36,888	7.1842	2.51%
2025-04-30	7.160	6.780	-	7.085	7.130	3,200	22,739	7.1059	7.083	6.707	-	7.009	7.053	3,235	7.0297	0.56%
2025-04-29	7.120	6.000	-	7.125	7.125	125,900	890,832	7.0757	7.044	5.936	-	7.049	7.049	127,266	6.9998	0.99%
2025-04-28	7.050	6.000	-	7.045	7.045	200	1,409	7.0450	6.974	5.936	-	6.969	6.969	202	6.9694	0.21%
2025-04-25	7.035	6.000	-	7.070	7.070	300	2,121	7.0700	6.960	5.936	-	6.994	6.994	303	6.9941	0.64%
2025-04-24	6.990	6.700	-	6.975	7.020	53,200	372,833	7.0081	6.915	6.628	-	6.900	6.945	53,777	6.9329	-0.64%
2025-04-23	7.035	7.000	-	-	-	0	0	-	6.960	6.925	-	-	-	0	-	1.88%
2025-04-22	6.905	6.000	-	6.875	6.910	55,800	384,710	6.8944	6.831	5.936	-	6.801	6.836	56,405	6.8205	0.58%
2025-04-17	6.865	7.205	-	6.835	6.850	27,300	186,840	6.8440	6.791	7.128	-	6.762	6.777	27,596	6.7705	1.25%
2025-04-16	6.780	6.560	-	6.775	6.810	69,900	474,824	6.7929	6.707	6.490	-	6.702	6.737	70,658	6.7200	-1.45%
2025-04-15	6.880	6.000	-	6.880	6.880	21,600	148,608	6.8800	6.806	5.936	-	6.806	6.806	21,834	6.8062	0.36%
2025-04-14	6.855	6.000	-	6.830	6.860	52,500	359,166	6.8413	6.781	5.936	-	6.757	6.786	53,069	6.7679	1.56%
2025-04-11	6.750	-	-	6.665	6.750	68,400	458,496	6.7032	6.678	-	-	6.593	6.678	69,142	6.6312	0.52%
2025-04-10	6.715	-	-	6.575	6.785	1,629,800	10,903,659	6.6902	6.643	-	-	6.504	6.712	1,647,477	6.6184	4.43%
2025-04-09	6.430	-	-	6.275	6.445	79,100	503,650	6.3673	6.361	-	-	6.208	6.376	79,958	6.2989	-0.31%
2025-04-08	6.450	6.770	-	6.375	6.580	160,200	1,030,793	6.4344	6.381	6.697	-	6.307	6.509	161,938	6.3654	3.53%
2025-04-07	6.230	-	-	6.230	6.600	21,500	134,346	6.2487	6.163	-	-	6.163	6.529	21,733	6.1816	-12.44%
2025-04-03	7.115	6.800	-	7.070	7.130	545,900	3,878,134	7.1041	7.039	6.727	-	6.994	7.053	551,821	7.0279	1.93%
2025-04-02	6.980	6.980	-	6.980	7.270	344,941	2,467,032	7.1520	6.905	6.905	-	6.905	7.192	348,682	7.0753	-2.58%
2025-04-01	7.165	6.750	-	7.150	7.195	45,800	328,451	7.1714	7.088	6.678	-	7.073	7.118	46,297	7.0945	0.99%
2025-03-31	7.095	-	-	7.085	7.125	75,000	532,250	7.0967	7.019	-	-	7.009	7.049	75,813	7.0205	-2.27%
2025-03-28	7.260	6.940	-	7.260	7.260	1,000	7,260	7.2600	7.182	6.866	-	7.182	7.182	1,011	7.1821	-0.41%
2025-03-27	7.290	-	-	7.290	7.335	46,800	342,306	7.3142	7.212	-	-	7.212	7.256	47,308	7.2358	-0.55%
2025-03-26	7.330	-	-	7.325	7.330	191,500	1,403,219	7.3275	7.251	-	-	7.246	7.251	193,577	7.2489	0.14%
2025-03-25	7.320	-	-	7.310	7.345	27,400	200,550	7.3193	7.241	-	-	7.232	7.266	27,697	7.2408	-0.81%
2025-03-24	7.380	-	-	7.315	7.380	170,800	1,252,144	7.3311	7.301	-	-	7.237	7.301	172,652	7.2524	0.54%
2025-03-21	7.340	-	-	7.330	7.340	11,100	81,389	7.3323	7.261	-	-	7.251	7.261	11,220	7.2537	-1.01%
2025-03-20	7.415	-	-	7.410	7.450	19,640	145,898	7.4286	7.335	-	-	7.330	7.370	19,853	7.3489	-0.27%
2025-03-19	7.435	-	-	7.435	7.465	27,500	205,087	7.4577	7.355	-	-	7.355	7.385	27,798	7.3777	-0.07%
2025-03-18	7.440	6.980	-	-	-	0	0	-	7.360	6.905	-	-	-	0	-	1.29%
2025-03-17	7.345	6.920	7.440	7.310	7.470	826,100	6,064,661	7.3413	7.266	6.846	7.360	7.232	7.390	835,060	7.2625	0.89%
2025-03-14	7.280	6.840	-	7.195	7.335	171,800	1,253,685	7.2974	7.202	6.767	-	7.118	7.256	173,663	7.2191	1.25%
2025-03-13	7.190	6.900	-	7.125	7.260	3,042,200	21,855,481	7.1841	7.113	6.826	-	7.049	7.182	3,075,196	7.1070	-0.76%
2025-03-12	7.245	-	-	7.260	7.270	6,972	50,618	7.2602	7.167	-	-	7.182	7.192	7,048	7.1823	-0.07%
2025-03-11	7.250	-	-	7.160	7.250	567,066	4,112,021	7.2514	7.172	-	-	7.083	7.172	573,216	7.1736	-0.28%
2025-03-10	7.270	-	-	7.255	7.315	21,900	159,416	7.2793	7.192	-	-	7.177	7.237	22,138	7.2012	-1.42%
2025-03-07	7.375	7.340	-	7.340	7.435	42,200	311,934	7.3918	7.296	7.261	-	7.261	7.355	42,658	7.3125	-0.20%
2025-03-06	7.390	-	-	7.370	7.390	6,900	50,974	7.3875	7.311	-	-	7.291	7.311	6,975	7.3083	1.51%
2025-03-05	7.280	-	-	7.190	7.280	26,600	191,777	7.2097	7.202	-	-	7.113	7.202	26,889	7.1323	2.46%
2025-03-04	7.105	7.030	-	7.035	7.130	37,200	263,736	7.0897	7.029	6.955	-	6.960	7.053	37,603	7.0136	-0.49%
2025-03-03	7.140	-	-	7.115	7.170	13,700	97,815	7.1398	7.063	-	-	7.039	7.093	13,849	7.0632	0.63%
2025-02-28	7.095	-	-	7.045	7.220	51,700	370,708	7.1704	7.019	-	-	6.969	7.143	52,261	7.0934	-3.47%
2025-02-27	7.350	7.010	-	7.320	7.395	31,900	234,724	7.3581	7.271	6.935	-	7.241	7.316	32,246	7.2792	4.48%
2025-02-26	7.035	7.035	-	7.035	7.425	106,400	781,954	7.3492	6.960	6.960	-	6.960	7.345	107,554	7.2703	-3.43%
2025-02-25	7.285	-	-	7.275	7.315	20,200	147,665	7.3101	7.207	-	-	7.197	7.237	20,419	7.2317	-1.49%
2025-02-24	7.395	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	-0.27%
2025-02-21	7.415	-	-	7.370	7.410	293,300	2,167,000	7.3883	7.335	-	-	7.291	7.330	296,481	7.3091	1.71%
2025-02-20	7.290	-	-	7.220	7.330	1,269,395	9,260,625	7.2953	7.212	-	-	7.143	7.251	1,283,163	7.2170	-0.68%
2025-02-19	7.340	-	-	7.340	7.390	6,200,400	45,459,195	7.3317	7.261	-	-	7.261	7.311	6,267,649	7.2530	-0.07%
2025-02-18	7.345	-	-	7.335	7.335	2,061,800	15,093,163	7.3204	7.266	-	-	7.256	7.256	2,084,162	7.2418	0.55%
2025-02-17	7.305	-	-	7.280	7.315	4,805,200	35,054,064	7.2950	7.227	-	-	7.202	7.237	4,857,317	7.2168	0.62%
2025-02-14	7.260	-	-	7.235	7.260	13,300	96,428	7.2502	7.182	-	-	7.157	7.182	13,444	7.1724	1.33%
2025-02-13	7.165	-	-	7.165	7.240	22,100	158,968	7.1931	7.088	-	-	7.088	7.162	22,340	7.1159	-0.14%
2025-02-12	7.175	-	-	7.115	7.285	4,600	33,122	7.2004	7.098	-	-	7.039	7.207	4,650	7.1232	1.41%
2025-02-11	7.075	-	-	7.075	7.140	123,248	875,412	7.1028	6.999	-	-	6.999	7.063	124,585	7.0266	-0.77%
2025-02-10	7.130	-	-	7.115	7.165	216,100	1,544,271	7.1461	7.053	-	-	7.039	7.088	218,444	7.0694	0.14%
2025-02-07	7.120	-	-	7.070	7.135	9,300	66,202	7.1185	7.044	-	-	6.994	7.058	9,401	7.0421	0.64%
2025-02-06	7.075	7.005	-	7.050	7.080	28,900	203,929	7.0564	6.999	6.930	-	6.974	7.004	29,213	6.9807	0.50%
2025-02-05	7.040	-	-	-	-	0	0	-	6.964	-	-	-	-	0	-	0.28%
2025-02-04	7.020	6.865	-	-	-	0	0	-	6.945	6.791	-	-	-	0	-	2.03%
2025-02-03	6.880	-	-	6.815	6.870	18,900	129,298	6.8412	6.806	-	-	6.742	6.796	19,105	6.7678	-0.15%
2025-01-28	6.890	6.850	6.890	6.900	6.905	5,100	35,215	6.9049	6.816	6.777	6.816	6.826	6.831	5,155	6.8308	-0.58%
2025-01-27	6.930	6.920	-	6.930	7.010	150,000	1,045,380	6.9692	6.856	6.846	-	6.856	6.935	151,627	6.8944	-1.63%
2025-01-24	7.045	-	-	7.045	7.045	600	4,227	7.0450	6.969	-	-	6.969	6.969	607	6.9694	0.57%
2025-01-23	7.005	6.900	-	7.005	7.035	20,000	140,300	7.0150	6.930	6.826	-	6.930	6.960	20,217	6.9397	0.36%
2025-01-22	6.980	-	-	6.965	7.000	28,660	200,486	6.9953	6.905	-	-	6.890	6.925	28,971	6.9203	-0.50%
2025-01-21	7.015	-	-	7.020	7.030	178,400	1,252,960	7.0233	6.940	-	-	6.945	6.955	180,335	6.9480	0.21%
2025-01-20	7.000	-	-	6.980	7.005	30,000	209,800	6.9933	6.925	-	-	6.905	6.930	30,325	6.9183	1.38%
2025-01-17	6.905	-	7.250	6.875	6.905	48,000	330,650	6.8885	6.831	-	7.172	6.801	6.831	48,521	6.8146	-0.65%
2025-01-16	6.950	-	6.950	6.870	6.970	262,400	1,816,411	6.9223	6.875	-	6.875	6.796	6.895	265,246	6.8480	2.06%
2025-01-15	6.810	-	-	6.805	6.820	52,350	356,531	6.8105	6.737	-	-	6.732	6.747	52,918	6.7375	-0.07%
2025-01-14	6.815	-	-	6.805	6.845	47,462	323,200	6.8097	6.742	-	-	6.732	6.772	47,977	6.7366	1.26%
2025-01-13	6.730	-	-	6.740	6.750	50,000	337,400	6.7480	6.658	-	-	6.668	6.678	50,542	6.6756	-1.82%
2025-01-10	6.855	6.560	-	6.860	6.895	36,800	253,184	6.8800	6.781	6.490	-	6.786	6.821	37,199	6.8062	-0.65%
2025-01-09	6.900	-	-	6.910	6.935	103,500	716,080	6.9186	6.826	-	-	6.836	6.861	104,623	6.8444	-0.36%
2025-01-08	6.925	-	-	-	-	0	0	-	6.851	-	-	-	-	0	-	-1.07%
2025-01-07	7.000	-	-	-	-	0	0	-	6.925	-	-	-	-	0	-	0.14%
2025-01-06	6.990	6.650	-	6.980	7.025	49,000	342,530	6.9904	6.915	6.579	-	6.905	6.950	49,531	6.9154	0.14%
2025-01-03	6.980	-	-	6.780	7.000	3,032,296	20,925,395	6.9008	6.905	-	-	6.707	6.925	3,065,184	6.8268	1.16%
2025-01-02	6.900	6.560	6.840	6.890	6.935	241,600	1,672,377	6.9221	6.826	6.490	6.767	6.816	6.861	244,220	6.8478	-1.50%
2024-12-31	7.005	6.975	7.005	-	-	0	0	-	6.930	6.900	6.930	-	-	0	-	-0.36%
2024-12-30	7.030	7.000	-	-	-	0	0	-	6.955	6.925	-	-	-	0	-	-0.28%
2024-12-27	7.050	-	-	-	-	0	0	-	6.974	-	-	-	-	0	-	-0.21%
2024-12-24	7.065	7.045	-	7.065	7.065	5,000	35,325	7.0650	6.989	6.969	-	6.989	6.989	5,054	6.9892	0.57%
2024-12-23	7.025	-	-	7.030	7.030	5,000	35,150	7.0300	6.950	-	-	6.955	6.955	5,054	6.9546	1.01%
2024-12-20	6.955	-	-	6.955	6.975	20,000	139,350	6.9675	6.880	-	-	6.880	6.900	20,217	6.8927	-0.64%
2024-12-19	7.000	-	-	6.955	6.985	116,400	810,997	6.9673	6.925	-	-	6.880	6.910	117,662	6.8926	-1.41%
2024-12-18	7.100	-	-	7.085	7.100	18,300	129,855	7.0959	7.024	-	-	7.009	7.024	18,498	7.0198	0.35%
2024-12-17	7.075	6.780	-	7.075	7.080	21,800	154,319	7.0789	6.999	6.707	-	6.999	7.004	22,036	7.0029	-0.70%
2024-12-16	7.125	7.100	7.130	7.105	7.155	358,805	2,555,515	7.1223	7.049	7.024	7.053	7.029	7.078	362,697	7.0459	-0.07%
2024-12-13	7.130	7.120	-	7.125	7.135	25,800	183,963	7.1303	7.053	7.044	-	7.049	7.058	26,080	7.0538	-0.97%
2024-12-12	7.200	7.080	-	7.150	7.225	51,700	371,454	7.1848	7.123	7.004	-	7.073	7.147	52,261	7.1077	0.77%
2024-12-11	7.145	7.140	7.175	7.135	7.165	54,800	392,322	7.1592	7.068	7.063	7.098	7.058	7.088	55,394	7.0823	-0.35%
2024-12-10	7.170	7.080	-	7.220	7.230	10,700	77,261	7.2207	7.093	7.004	-	7.143	7.152	10,816	7.1432	-0.55%
2024-12-09	7.210	7.080	-	7.135	7.210	83,000	595,655	7.1766	7.133	7.004	-	7.058	7.133	83,900	7.0996	0.98%
2024-12-06	7.140	7.080	-	7.090	7.140	24,400	174,164	7.1379	7.063	7.004	-	7.014	7.063	24,665	7.0613	0.71%
2024-12-05	7.090	7.060	-	6.840	7.110	224,700	1,593,258	7.0906	7.014	6.984	-	6.767	7.034	227,137	7.0145	-0.42%
2024-12-04	7.120	7.165	-	7.095	7.140	53,700	381,983	7.1133	7.044	7.088	-	7.019	7.063	54,282	7.0370	0.21%
2024-12-03	7.105	-	-	7.070	7.105	170,400	1,207,878	7.0885	7.029	-	-	6.994	7.029	172,248	7.0124	1.14%
2024-12-02	7.025	-	-	7.015	7.035	23,194	162,692	7.0144	6.950	-	-	6.940	6.960	23,446	6.9391	0.43%
2024-11-29	6.995	6.945	-	6.975	7.015	282,300	1,977,441	7.0048	6.920	6.870	-	6.900	6.940	285,362	6.9296	0.36%
2024-11-28	6.970	-	-	6.965	6.990	129,400	902,345	6.9733	6.895	-	-	6.890	6.915	130,803	6.8985	-1.20%
2024-11-27	7.055	-	-	6.975	7.060	71,100	498,583	7.0124	6.979	-	-	6.900	6.984	71,871	6.9372	0.79%
2024-11-26	7.000	-	-	7.000	7.040	511,600	3,590,317	7.0178	6.925	-	-	6.925	6.964	517,149	6.9425	-0.71%
2024-11-25	7.050	-	-	7.035	7.130	104,100	735,598	7.0663	6.974	-	-	6.960	7.053	105,229	6.9904	0.36%
2024-11-22	7.025	-	-	7.000	7.060	1,979,000	13,913,602	7.0306	6.950	-	-	6.925	6.984	2,000,464	6.9552	0.36%
2024-11-21	7.000	-	-	7.000	7.035	40,500	284,200	7.0173	6.925	-	-	6.925	6.960	40,939	6.9420	-1.06%
2024-11-20	7.075	7.000	-	7.075	7.085	40,900	289,376	7.0752	6.999	6.925	-	6.999	7.009	41,344	6.9993	-0.28%
2024-11-19	7.095	7.120	-	7.045	7.100	96,100	679,160	7.0672	7.019	7.044	-	6.969	7.024	97,142	6.9914	1.28%
2024-11-18	7.005	-	-	7.040	7.040	20,000	140,800	7.0400	6.930	-	-	6.964	6.964	20,217	6.9645	0.14%
2024-11-15	6.995	-	-	6.980	7.030	7,400	51,776	6.9968	6.920	-	-	6.905	6.955	7,480	6.9217	0.00%
2024-11-14	6.995	-	-	6.975	7.020	22,300	156,252	7.0068	6.920	-	-	6.900	6.945	22,542	6.9316	0.07%
2024-11-13	6.990	6.990	-	6.425	7.055	349,650	2,387,843	6.8292	6.915	6.915	-	6.356	6.979	353,442	6.7560	-1.41%
2024-11-12	7.250	-	7.520	7.050	7.370	24,800	182,100	7.3427	7.014	-	7.275	6.820	7.130	25,635	7.1036	-2.29%
2024-11-11	7.420	-	7.520	7.380	7.450	50,600	374,942	7.4099	7.178	-	7.275	7.140	7.207	52,303	7.1686	-1.46%
2024-11-08	7.530	-	-	7.525	7.580	4,500	33,972	7.5493	7.285	-	-	7.280	7.333	4,651	7.3035	0.27%
2024-11-07	7.510	-	-	7.485	7.525	9,299	69,830	7.5094	7.265	-	-	7.241	7.280	9,612	7.2649	0.13%
2024-11-06	7.500	-	-	7.435	7.510	4,900	36,637	7.4769	7.256	-	-	7.193	7.265	5,065	7.2335	-0.53%
2024-11-05	7.540	-	-	7.415	7.540	13,100	98,287	7.5028	7.294	-	-	7.174	7.294	13,541	7.2585	1.21%
2024-11-04	7.450	-	-	7.440	7.460	139,800	1,040,259	7.4411	7.207	-	-	7.198	7.217	144,505	7.1988	0.81%
2024-11-01	7.390	-	-	7.340	7.400	35,286	259,687	7.3595	7.149	-	-	7.101	7.159	36,474	7.1199	0.34%
2024-10-31	7.365	-	-	7.370	7.445	30,400	224,555	7.3867	7.125	-	-	7.130	7.203	31,423	7.1462	-0.74%
2024-10-30	7.420	-	-	7.405	7.475	26,700	197,776	7.4073	7.178	-	-	7.164	7.232	27,599	7.1661	-0.54%
2024-10-29	7.460	-	-	7.120	7.485	3,300	24,465	7.4136	7.217	-	-	6.888	7.241	3,411	7.1722	-0.27%
2024-10-28	7.480	-	-	7.480	7.480	20,000	149,600	7.4800	7.236	-	-	7.236	7.236	20,673	7.2364	-0.13%
2024-10-25	7.490	-	-	7.505	7.505	20,700	155,353	7.5050	7.246	-	-	7.261	7.261	21,397	7.2606	0.00%
2024-10-24	7.490	-	-	7.480	7.520	115,100	864,011	7.5066	7.246	-	-	7.236	7.275	118,974	7.2622	-0.79%
2024-10-23	7.550	7.600	-	7.505	7.575	133,800	1,010,197	7.5501	7.304	7.353	-	7.261	7.328	138,303	7.3042	0.33%
2024-10-22	7.525	-	-	7.515	7.550	128,300	965,638	7.5264	7.280	-	-	7.270	7.304	132,618	7.2813	-0.53%
2024-10-21	7.565	-	-	7.550	7.620	93,500	708,770	7.5804	7.319	-	-	7.304	7.372	96,647	7.3336	-1.11%
2024-10-18	7.650	-	-	7.490	7.665	126,400	965,828	7.6410	7.401	-	-	7.246	7.415	130,654	7.3922	2.27%
2024-10-17	7.480	-	-	7.470	7.555	228,410	1,710,449	7.4885	7.236	-	-	7.227	7.309	236,098	7.2447	-0.13%
2024-10-16	7.490	-	7.445	7.465	7.550	3,800	28,518	7.5047	7.246	-	7.203	7.222	7.304	3,928	7.2604	-0.93%
2024-10-15	7.560	7.475	-	7.535	7.650	35,300	267,559	7.5796	7.314	7.232	-	7.290	7.401	36,488	7.3328	-1.24%
2024-10-14	7.655	7.550	-	7.635	7.665	81,074	620,713	7.6561	7.406	7.304	-	7.386	7.415	83,803	7.4068	0.39%
2024-10-10	7.625	7.385	-	7.615	7.625	20,000	152,400	7.6200	7.377	7.145	-	7.367	7.377	20,673	7.3719	0.99%
2024-10-09	7.550	7.385	-	7.550	7.610	45,900	348,374	7.5898	7.304	7.145	-	7.304	7.362	47,445	7.3427	-0.53%
2024-10-08	7.590	-	-	7.630	7.660	600	4,587	7.6450	7.343	-	-	7.382	7.411	620	7.3961	-3.56%
2024-10-07	7.870	-	-	7.835	7.920	33,000	259,757	7.8714	7.614	-	-	7.580	7.662	34,111	7.6151	0.51%
2024-10-04	7.830	-	-	7.750	7.830	20,000	156,000	7.8000	7.575	-	-	7.498	7.575	20,673	7.5460	1.03%
2024-10-03	7.750	-	-	7.865	7.865	500	3,932	7.8640	7.498	-	-	7.609	7.609	517	7.6079	-1.21%
2024-10-02	7.845	-	-	7.690	7.865	22,800	176,398	7.7368	7.590	-	-	7.440	7.609	23,567	7.4848	1.69%
2024-09-30	7.715	-	-	7.730	7.750	16,700	129,423	7.7499	7.464	-	-	7.478	7.498	17,262	7.4975	0.59%
2024-09-27	7.670	7.645	-	7.645	7.710	22,000	168,640	7.6655	7.420	7.396	-	7.396	7.459	22,740	7.4159	1.32%
2024-09-26	7.570	7.570	-	7.430	7.585	370,500	2,777,632	7.4970	7.324	7.324	-	7.188	7.338	382,970	7.2529	2.71%
2024-09-25	7.370	-	-	-	-	0	0	-	7.130	-	-	-	-	0	-	0.00%
2024-09-24	7.370	-	-	7.250	7.370	3,022,000	22,155,355	7.3314	7.130	-	-	7.014	7.130	3,123,714	7.0926	2.65%
2024-09-23	7.180	-	-	7.195	7.200	1,800	12,958	7.1989	6.946	-	-	6.961	6.966	1,861	6.9645	0.28%
2024-09-20	7.160	7.100	7.175	7.145	7.165	66,800	477,906	7.1543	6.927	6.869	6.941	6.912	6.932	69,048	6.9213	0.85%
2024-09-19	7.100	6.700	-	6.995	6.995	20,000	139,900	6.9950	6.869	6.482	-	6.767	6.767	20,673	6.7672	1.00%
2024-09-17	7.030	6.700	-	7.010	7.010	20,006	140,242	7.0100	6.801	6.482	-	6.782	6.782	20,679	6.7817	0.14%
2024-09-16	7.020	7.005	-	6.985	7.020	1,900	13,300	7.0000	6.791	6.777	-	6.758	6.791	1,964	6.7721	0.65%
2024-09-13	6.975	-	-	-	-	0	0	-	6.748	-	-	-	-	0	-	0.79%
2024-09-12	6.920	-	-	6.910	6.920	10,400	71,965	6.9197	6.695	-	-	6.685	6.695	10,750	6.6944	1.10%
2024-09-11	6.845	-	-	6.845	6.845	20,000	136,900	6.8450	6.622	-	-	6.622	6.622	20,673	6.6221	-0.07%
2024-09-10	6.850	-	-	-	-	0	0	-	6.627	-	-	-	-	0	-	0.15%
2024-09-09	6.840	-	-	6.830	6.875	30,800	210,556	6.8362	6.617	-	-	6.608	6.651	31,837	6.6136	-1.16%
2024-09-05	6.920	6.600	-	6.905	6.930	141,831	979,360	6.9051	6.695	6.385	-	6.680	6.704	146,605	6.6803	0.07%
2024-09-04	6.915	-	-	-	-	0	0	-	6.690	-	-	-	-	0	-	-1.43%
2024-09-03	7.015	-	-	7.005	7.045	188,600	1,323,570	7.0179	6.787	-	-	6.777	6.816	194,948	6.7894	-0.64%
2024-09-02	7.060	-	-	7.060	7.075	194,600	1,375,449	7.0681	6.830	-	-	6.830	6.845	201,150	6.8379	-0.91%
2024-08-30	7.125	-	-	7.060	7.135	144,539	1,029,297	7.1212	6.893	-	-	6.830	6.903	149,404	6.8894	0.92%
2024-08-29	7.060	-	-	-	-	0	0	-	6.830	-	-	-	-	0	-	0.00%
2024-08-28	7.060	6.800	-	7.045	7.045	2,700	19,021	7.0448	6.830	6.579	-	6.816	6.816	2,791	6.8154	-0.28%
2024-08-27	7.080	6.800	7.090	7.040	7.090	19,000	134,442	7.0759	6.849	6.579	6.859	6.811	6.859	19,639	6.8455	-0.91%
2024-08-26	7.145	-	-	7.130	7.145	280,500	2,003,273	7.1418	6.912	-	-	6.898	6.912	289,941	6.9092	1.28%
2024-08-23	7.055	-	-	7.055	7.065	49,000	345,942	7.0600	6.825	-	-	6.825	6.835	50,649	6.8302	-0.14%
2024-08-22	7.065	6.800	-	-	-	0	0	-	6.835	6.579	-	-	-	0	-	0.00%
2024-08-21	7.065	-	-	7.085	7.085	5,000	35,425	7.0850	6.835	-	-	6.854	6.854	5,168	6.8543	-0.28%
2024-08-20	7.085	-	-	7.070	7.075	73,000	516,230	7.0716	6.854	-	-	6.840	6.845	75,457	6.8414	0.21%
2024-08-19	7.070	-	-	7.070	7.070	15,000	106,050	7.0700	6.840	-	-	6.840	6.840	15,505	6.8398	0.64%
2024-08-16	7.025	-	-	7.015	7.025	24,300	170,657	7.0229	6.796	-	-	6.787	6.796	25,118	6.7942	1.44%
2024-08-15	6.925	-	-	6.850	6.925	59,282	409,912	6.9146	6.700	-	-	6.627	6.700	61,277	6.6895	0.73%
2024-08-14	6.875	-	-	6.875	6.880	5,395	37,115	6.8795	6.651	-	-	6.651	6.656	5,577	6.6555	0.51%
2024-08-13	6.840	-	6.865	6.825	6.845	12,590	85,931	6.8253	6.617	-	6.641	6.603	6.622	13,014	6.6031	0.22%
2024-08-12	6.825	-	6.845	-	-	0	0	-	6.603	-	6.622	-	-	0	-	0.00%
2024-08-09	6.825	-	6.845	-	-	0	0	-	6.603	-	6.622	-	-	0	-	2.17%
2024-08-08	6.680	-	-	-	-	0	0	-	6.462	-	-	-	-	0	-	0.00%
2024-08-07	6.680	-	-	-	-	0	0	-	6.462	-	-	-	-	0	-	0.83%
2024-08-06	6.625	-	-	6.365	6.645	54,809	362,201	6.6084	6.409	-	-	6.158	6.429	56,654	6.3932	2.16%
2024-08-05	6.485	-	-	6.430	6.635	7,300	47,669	6.5300	6.274	-	-	6.221	6.419	7,546	6.3174	-4.56%
2024-08-02	6.795	-	-	-	-	0	0	-	6.574	-	-	-	-	0	-	-2.37%
2024-08-01	6.960	6.960	7.050	-	-	0	0	-	6.733	6.733	6.820	-	-	0	-	0.00%
2024-07-31	6.960	-	-	-	-	0	0	-	6.733	-	-	-	-	0	-	1.16%
2024-07-30	6.880	-	-	6.880	6.890	86,900	598,349	6.8855	6.656	-	-	6.656	6.666	89,825	6.6613	-0.22%
2024-07-29	6.895	-	-	-	-	0	0	-	6.670	-	-	-	-	0	-	0.44%
2024-07-26	6.865	-	-	6.865	6.870	1,900	13,050	6.8684	6.641	-	-	6.641	6.646	1,964	6.6448	0.22%
2024-07-25	6.850	-	-	-	-	0	0	-	6.627	-	-	-	-	0	-	-1.44%
2024-07-24	6.950	-	-	-	-	0	0	-	6.724	-	-	-	-	0	-	-0.22%
2024-07-23	6.965	-	-	-	-	0	0	-	6.738	-	-	-	-	0	-	0.00%
2024-07-22	6.965	-	-	6.935	6.965	5,100	35,504	6.9616	6.738	-	-	6.709	6.738	5,272	6.7349	-0.21%
2024-07-19	6.980	-	7.000	6.980	7.045	27,900	196,042	7.0266	6.753	-	6.772	6.753	6.816	28,839	6.7978	-2.10%
2024-07-18	7.130	-	-	7.095	7.130	6,600	46,956	7.1145	6.898	-	-	6.864	6.898	6,822	6.8829	-0.63%
2024-07-17	7.175	-	-	-	-	0	0	-	6.941	-	-	-	-	0	-	-0.28%
2024-07-16	7.195	-	-	7.185	7.200	303,529	2,184,663	7.1975	6.961	-	-	6.951	6.966	313,745	6.9632	-0.55%
2024-07-15	7.235	-	-	-	-	0	0	-	6.999	-	-	-	-	0	-	0.00%
2024-07-12	7.235	-	-	-	-	0	0	-	6.999	-	-	-	-	0	-	0.00%
2024-07-11	7.235	-	-	7.220	7.230	2,400	17,333	7.2221	6.999	-	-	6.985	6.995	2,481	6.9869	1.12%
2024-07-10	7.155	-	-	7.165	7.165	6,600	47,289	7.1650	6.922	-	-	6.932	6.932	6,822	6.9317	0.28%
2024-07-09	7.135	-	-	7.125	7.125	15,500	110,437	7.1250	6.903	-	-	6.893	6.893	16,022	6.8930	0.28%
2024-07-08	7.115	-	-	-	-	0	0	-	6.883	-	-	-	-	0	-	0.00%
2024-07-05	7.115	-	-	6.800	7.105	19,000	134,834	7.0965	6.883	-	-	6.579	6.874	19,639	6.8655	-0.14%
2024-07-04	7.125	-	-	-	-	0	0	-	6.893	-	-	-	-	0	-	1.42%
2024-07-03	7.025	-	-	-	-	0	0	-	6.796	-	-	-	-	0	-	0.93%
2024-07-02	6.960	-	-	7.015	7.015	4,400	30,866	7.0150	6.733	-	-	6.787	6.787	4,548	6.7866	-0.14%
2024-06-28	6.970	-	-	6.920	7.015	21,000	146,102	6.9572	6.743	-	-	6.695	6.787	21,707	6.7307	0.07%
2024-06-27	6.965	-	-	6.965	6.965	1,000	6,965	6.9650	6.738	-	-	6.738	6.738	1,034	6.7382	-0.21%
2024-06-26	6.980	-	-	-	-	0	0	-	6.753	-	-	-	-	0	-	0.14%
2024-06-25	6.970	-	-	6.995	6.995	11,500	80,442	6.9950	6.743	-	-	6.767	6.767	11,887	6.7672	-0.21%
2024-06-24	6.985	-	-	-	-	0	0	-	6.758	-	-	-	-	0	-	0.00%
2024-06-21	6.985	-	-	6.985	6.985	3,347	23,375	6.9839	6.758	-	-	6.758	6.758	3,460	6.7565	-0.99%
2024-06-20	7.055	-	-	6.700	7.050	7,116	49,187	6.9122	6.825	-	-	6.482	6.820	7,356	6.6871	-0.56%
2024-06-19	7.095	-	7.095	7.095	7.100	7,200	51,109	7.0985	6.864	-	6.864	6.864	6.869	7,442	6.8673	1.79%
2024-06-18	6.970	-	-	6.960	6.970	89,000	619,595	6.9617	6.743	-	-	6.733	6.743	91,996	6.7351	0.14%
2024-06-17	6.960	-	-	6.910	6.995	44,070	307,722	6.9826	6.733	-	-	6.685	6.767	45,553	6.7552	0.36%
2024-06-14	6.935	-	-	6.930	6.930	2,800	19,404	6.9300	6.709	-	-	6.704	6.704	2,894	6.7043	-0.22%
2024-06-13	6.950	-	-	6.950	6.950	8,500	59,075	6.9500	6.724	-	-	6.724	6.724	8,786	6.7237	0.65%
2024-06-12	6.905	-	-	6.820	6.910	32,542	223,272	6.8610	6.680	-	-	6.598	6.685	33,637	6.6376	0.58%
2024-06-11	6.865	-	-	6.830	6.865	2,800	19,143	6.8368	6.641	-	-	6.608	6.641	2,894	6.6142	-0.72%
2024-06-07	6.915	-	-	6.790	6.915	900	6,128	6.8089	6.690	-	-	6.569	6.690	930	6.5872	-0.14%
2024-06-06	6.925	-	-	6.925	6.925	7,500	51,937	6.9249	6.700	-	-	6.700	6.700	7,752	6.6994	1.91%
2024-06-05	6.795	-	-	-	-	771,000	5,220,903	6.7716	6.574	-	-	-	-	796,950	6.5511	0.97%
2024-06-04	6.730	-	-	6.695	6.885	120,550	810,934	6.7270	6.511	-	-	6.477	6.661	124,607	6.5079	-2.04%
2024-06-03	6.870	-	-	6.850	6.870	4,100	28,163	6.8690	6.646	-	-	6.627	6.646	4,238	6.6454	2.08%
2024-05-31	6.730	-	-	6.785	6.805	6,963	47,344	6.7994	6.511	-	-	6.564	6.583	7,197	6.5780	-0.96%
2024-05-30	6.795	-	-	-	-	0	0	-	6.574	-	-	-	-	0	-	-1.09%
2024-05-29	6.870	-	-	6.640	6.640	2,800	18,592	6.6400	6.646	-	-	6.424	6.424	2,894	6.4238	-1.65%
2024-05-28	6.985	-	-	6.645	6.975	11,200	76,635	6.8424	6.758	-	-	6.429	6.748	11,577	6.6196	-0.07%
2024-05-27	6.990	-	-	6.960	6.960	3,000	20,880	6.9600	6.762	-	-	6.733	6.733	3,101	6.7334	1.08%
2024-05-24	6.915	-	-	6.915	6.915	5,500	38,032	6.9149	6.690	-	-	6.690	6.690	5,685	6.6897	-1.28%
2024-05-23	7.005	-	-	-	-	0	0	-	6.777	-	-	-	-	0	-	-0.07%
2024-05-22	7.010	7.005	-	7.010	7.015	200	1,402	7.0100	6.782	6.777	-	6.782	6.787	207	6.7817	0.29%
2024-05-21	6.990	-	-	6.995	6.995	9,400	65,753	6.9950	6.762	-	-	6.767	6.767	9,716	6.7672	-1.06%
2024-05-20	7.065	-	-	7.070	7.070	1,000	7,070	7.0700	6.835	-	-	6.840	6.840	1,034	6.8398	0.64%
2024-05-17	7.020	-	-	7.020	7.020	405,519	2,843,455	7.0119	6.791	-	-	6.791	6.791	419,168	6.7836	0.14%
2024-05-16	7.010	7.050	-	7.000	7.015	5,700	39,926	7.0046	6.782	6.820	-	6.772	6.787	5,892	6.7765	1.82%
2024-05-14	6.885	-	-	6.865	6.870	66,700	458,192	6.8694	6.661	-	-	6.641	6.646	68,945	6.6458	0.66%
2024-05-13	6.840	-	-	-	-	0	0	-	6.617	-	-	-	-	0	-	0.29%
2024-05-10	6.820	-	-	6.800	6.815	15,100	102,776	6.8064	6.598	-	-	6.579	6.593	15,608	6.5847	1.19%
2024-05-09	6.740	-	-	6.725	6.725	300	2,017	6.7233	6.521	-	-	6.506	6.506	310	6.5044	-0.44%
2024-05-08	6.770	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	-0.15%
2024-05-07	6.780	-	-	6.815	6.820	48,000	327,240	6.8175	6.559	-	-	6.593	6.598	49,616	6.5955	-0.07%
2024-05-06	6.785	-	-	6.715	6.785	6,500	44,088	6.7828	6.564	-	-	6.496	6.564	6,719	6.5619	1.04%
2024-05-03	6.715	-	-	-	-	0	0	-	6.496	-	-	-	-	0	-	0.90%
2024-05-02	6.655	-	-	6.655	6.655	81,000	539,055	6.6550	6.438	-	-	6.438	6.438	83,726	6.4383	0.23%
2024-04-30	6.640	-	-	6.660	6.660	600	3,996	6.6600	6.424	-	-	6.443	6.443	620	6.4431	0.38%
2024-04-29	6.615	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.76%
2024-04-26	6.565	-	-	6.565	6.570	86,100	565,437	6.5672	6.351	-	-	6.351	6.356	88,998	6.3534	1.23%
2024-04-25	6.485	-	-	6.470	6.490	5,400	34,955	6.4731	6.274	-	-	6.259	6.279	5,582	6.2624	-0.61%
2024-04-24	6.525	-	-	6.515	6.520	6,085	39,668	6.5190	6.313	-	-	6.303	6.308	6,290	6.3067	1.79%
2024-04-23	6.410	-	-	6.395	6.425	32,200	206,155	6.4023	6.201	-	-	6.187	6.216	33,284	6.1939	0.94%
2024-04-22	6.350	-	-	6.350	6.360	61,000	387,720	6.3561	6.143	-	-	6.143	6.153	63,053	6.1491	0.71%
2024-04-19	6.305	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	-1.56%
2024-04-18	6.405	-	-	6.080	6.405	40,200	256,299	6.3756	6.196	-	-	5.882	6.196	41,553	6.1680	0.16%
2024-04-17	6.395	-	-	6.365	6.395	181,000	1,154,569	6.3788	6.187	-	-	6.158	6.187	187,092	6.1711	0.79%
2024-04-16	6.345	-	-	6.345	6.400	6,500	41,462	6.3788	6.138	-	-	6.138	6.192	6,719	6.1711	-2.31%
2024-04-15	6.495	-	-	6.495	6.495	68,000	441,660	6.4950	6.284	-	-	6.284	6.284	70,289	6.2835	-0.99%
2024-04-12	6.560	-	-	6.630	6.630	4,500	29,835	6.6300	6.346	-	-	6.414	6.414	4,651	6.4141	-1.06%
2024-04-11	6.630	-	-	6.615	6.630	27,400	181,522	6.6249	6.414	-	-	6.400	6.414	28,322	6.4092	-0.75%
2024-04-10	6.680	-	-	6.665	6.665	9,500	63,317	6.6649	6.462	-	-	6.448	6.448	9,820	6.4479	0.75%
2024-04-09	6.630	-	-	6.630	6.630	24,000	159,120	6.6300	6.414	-	-	6.414	6.414	24,808	6.4141	0.15%
2024-04-08	6.620	-	-	6.565	6.625	252,100	1,665,448	6.6063	6.404	-	-	6.351	6.409	260,585	6.3912	0.46%
2024-04-05	6.590	-	6.605	6.510	6.610	460,679	3,034,068	6.5861	6.375	-	6.390	6.298	6.395	476,184	6.3716	-0.23%
2024-04-03	6.605	-	-	6.565	6.625	394,000	2,598,845	6.5961	6.390	-	-	6.351	6.409	407,261	6.3813	-0.38%
2024-04-02	6.630	6.630	-	6.585	6.630	819,473	5,431,111	6.6276	6.414	6.414	-	6.371	6.414	847,055	6.4118	1.07%
2024-03-28	6.560	-	-	6.545	6.575	569,300	3,733,554	6.5581	6.346	-	-	6.332	6.361	588,461	6.3446	0.61%
2024-03-27	6.520	-	-	6.510	6.545	446,800	2,916,154	6.5268	6.308	-	-	6.298	6.332	461,838	6.3142	-0.31%
2024-03-26	6.540	-	-	6.520	6.530	5,228	34,135	6.5293	6.327	-	-	6.308	6.317	5,404	6.3167	0.38%
2024-03-25	6.515	-	-	6.515	6.530	20,100	131,251	6.5299	6.303	-	-	6.303	6.317	20,777	6.3173	-0.08%
2024-03-22	6.520	-	-	6.495	6.510	20,100	130,849	6.5099	6.308	-	-	6.284	6.298	20,777	6.2979	-1.36%
2024-03-21	6.610	-	-	-	-	0	0	-	6.395	-	-	-	-	0	-	1.85%
2024-03-20	6.490	-	-	6.490	6.500	21,600	140,399	6.5000	6.279	-	-	6.279	6.288	22,327	6.2883	0.23%
2024-03-19	6.475	-	-	6.465	6.515	5,306	34,476	6.4975	6.264	-	-	6.254	6.303	5,485	6.2860	-1.15%
2024-03-18	6.550	-	-	6.510	6.535	30,500	199,240	6.5325	6.337	-	-	6.298	6.322	31,527	6.3198	0.61%
2024-03-15	6.510	-	6.510	6.480	6.530	126,730	825,492	6.5138	6.298	-	6.298	6.269	6.317	130,995	6.3017	-1.36%
2024-03-14	6.600	-	-	6.580	6.615	44,115	291,432	6.6062	6.385	-	-	6.366	6.400	45,600	6.3911	-0.23%
2024-03-13	6.615	-	-	6.615	6.640	1,149	7,626	6.6371	6.400	-	-	6.400	6.424	1,188	6.4210	-0.08%
2024-03-12	6.620	-	-	6.545	6.615	9,700	64,059	6.6040	6.404	-	-	6.332	6.400	10,026	6.3890	1.38%
2024-03-11	6.530	-	-	6.525	6.525	100	652	6.5200	6.317	-	-	6.313	6.313	103	6.3077	0.31%
2024-03-08	6.510	-	-	6.475	6.510	10,100	65,747	6.5096	6.298	-	-	6.264	6.298	10,440	6.2976	1.40%
2024-03-07	6.420	6.445	-	6.420	6.435	572,980	3,647,723	6.3662	6.211	6.235	-	6.211	6.225	592,265	6.1589	0.86%
2024-03-06	6.365	6.365	6.410	6.365	6.405	170,500	1,085,252	6.3651	6.158	6.158	6.201	6.158	6.196	176,239	6.1579	-0.31%
2024-03-05	6.385	-	-	-	-	3,962,252	25,597,647	6.4604	6.177	-	-	-	-	4,095,612	6.2500	-0.93%
2024-03-04	6.445	-	-	6.440	6.465	70,700	455,531	6.4432	6.235	-	-	6.230	6.254	73,080	6.2334	0.62%
2024-03-01	6.405	6.390	6.405	6.390	6.405	55,500	355,473	6.4049	6.196	6.182	6.196	6.182	6.196	57,368	6.1964	0.79%
2024-02-29	6.355	6.355	-	6.330	6.355	12,800	81,274	6.3495	6.148	6.148	-	6.124	6.148	13,231	6.1428	-0.24%
2024-02-28	6.370	-	-	6.405	6.460	40,800	262,097	6.4239	6.163	-	-	6.196	6.250	42,173	6.2148	-0.47%
2024-02-27	6.400	-	-	6.370	6.400	73,200	467,270	6.3835	6.192	-	-	6.163	6.192	75,664	6.1756	-0.23%
2024-02-26	6.415	-	-	-	-	0	0	-	6.206	-	-	-	-	0	-	-0.54%
2024-02-23	6.450	6.450	-	6.450	6.450	20,000	129,000	6.4500	6.240	6.240	-	6.240	6.240	20,673	6.2400	0.47%
2024-02-22	6.420	-	-	-	-	398,127	2,554,525	6.4164	6.211	-	-	-	-	411,527	6.2074	0.16%
2024-02-21	6.410	6.380	6.410	6.360	6.410	52,100	333,458	6.4003	6.201	6.172	6.201	6.153	6.201	53,854	6.1919	1.34%
2024-02-20	6.325	-	-	6.305	6.325	49,898	315,295	6.3188	6.119	-	-	6.100	6.119	51,577	6.1130	-0.32%
2024-02-19	6.345	-	-	6.350	6.350	23,800	151,130	6.3500	6.138	-	-	6.143	6.143	24,601	6.1432	0.08%
2024-02-16	6.340	-	-	6.280	6.340	13,411	84,701	6.3158	6.134	-	-	6.076	6.134	13,862	6.1101	1.12%
2024-02-15	6.270	-	-	6.265	6.265	1,500	9,397	6.2647	6.066	-	-	6.061	6.061	1,550	6.0607	0.72%
2024-02-14	6.225	-	-	6.160	6.300	1,718,800	10,616,230	6.1765	6.022	-	-	5.959	6.095	1,776,651	5.9754	-0.16%
2024-02-09	6.235	-	-	6.205	6.210	1,656,800	10,239,806	6.1805	6.032	-	-	6.003	6.008	1,712,564	5.9792	-0.56%
2024-02-08	6.270	-	-	6.280	6.285	3,176,000	19,817,143	6.2397	6.066	-	-	6.076	6.080	3,282,897	6.0365	0.16%
2024-02-07	6.260	-	-	6.255	6.270	44,300	277,401	6.2619	6.056	-	-	6.051	6.066	45,791	6.0580	0.48%
2024-02-06	6.230	-	-	6.160	6.215	11,396	70,439	6.1810	6.027	-	-	5.959	6.013	11,780	5.9798	1.88%
2024-02-05	6.115	-	-	6.060	6.140	31,959	194,915	6.0989	5.916	-	-	5.863	5.940	33,035	5.9003	-0.89%
2024-02-02	6.170	-	-	6.170	6.180	114,717	699,639	6.0988	5.969	-	-	5.969	5.979	118,578	5.9002	1.40%
2024-02-01	6.085	-	-	6.085	6.085	17,200	104,662	6.0850	5.887	-	-	5.887	5.887	17,779	5.8869	0.25%
2024-01-31	6.070	-	-	-	-	0	0	-	5.872	-	-	-	-	0	-	-0.65%
2024-01-30	6.110	-	-	6.105	6.150	30,000	184,191	6.1397	5.911	-	-	5.906	5.950	31,010	5.9398	-1.45%
2024-01-29	6.200	-	-	6.185	6.230	368,000	2,288,590	6.2190	5.998	-	-	5.984	6.027	380,386	6.0165	1.22%
2024-01-26	6.125	-	-	-	-	0	0	-	5.926	-	-	-	-	0	-	-0.57%
2024-01-25	6.160	-	-	-	-	0	0	-	5.959	-	-	-	-	0	-	0.90%
2024-01-24	6.105	-	-	6.060	6.060	5,900	35,754	6.0600	5.906	-	-	5.863	5.863	6,099	5.8627	0.99%
2024-01-23	6.045	-	-	6.060	6.060	10,000	60,600	6.0600	5.848	-	-	5.863	5.863	10,337	5.8627	1.00%
2024-01-22	5.985	-	-	5.975	6.025	32,300	193,407	5.9878	5.790	-	-	5.780	5.829	33,387	5.7929	-0.83%
2024-01-19	6.035	-	-	6.025	6.045	39,900	241,017	6.0405	5.838	-	-	5.829	5.848	41,243	5.8438	0.92%
2024-01-18	5.980	-	-	5.965	5.965	10,000	59,650	5.9650	5.785	-	-	5.771	5.771	10,337	5.7708	0.76%
2024-01-17	5.935	-	-	5.925	5.990	41,100	244,564	5.9505	5.742	-	-	5.732	5.795	42,483	5.7567	-2.94%
2024-01-16	6.115	-	-	-	-	451,000	2,796,245	6.2001	5.916	-	-	-	-	466,180	5.9982	-1.45%
2024-01-15	6.205	-	-	-	-	0	0	-	6.003	-	-	-	-	0	-	0.00%
2024-01-12	6.205	-	-	-	-	455,000	2,822,547	6.2034	6.003	-	-	-	-	470,314	6.0014	-0.32%
2024-01-11	6.225	-	-	6.220	6.270	167,000	1,043,240	6.2469	6.022	-	-	6.017	6.066	172,621	6.0435	1.06%
2024-01-10	6.160	5.980	-	6.150	6.185	552,503	3,417,747	6.1859	5.959	5.785	-	5.950	5.984	571,099	5.9845	-0.81%
2024-01-09	6.210	-	-	6.205	6.210	674,400	4,182,287	6.2015	6.008	-	-	6.003	6.008	697,099	5.9996	0.32%
2024-01-08	6.190	-	-	6.185	6.265	23,700	147,173	6.2098	5.988	-	-	5.984	6.061	24,498	6.0076	-0.96%
2024-01-05	6.250	-	-	6.265	6.265	10,000	62,650	6.2650	6.046	-	-	6.061	6.061	10,337	6.0610	-0.71%
2024-01-04	6.295	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	0.00%
2024-01-03	6.295	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	-1.25%
2024-01-02	6.375	-	-	-	-	0	0	-	6.167	-	-	-	-	0	-	-0.70%
2023-12-29	6.420	-	-	6.430	6.435	216,895	1,395,599	6.4344	6.211	-	-	6.221	6.225	224,195	6.2249	-0.23%
2023-12-28	6.435	6.490	-	6.375	6.435	233,727	1,489,232	6.3717	6.225	6.279	-	6.167	6.225	241,594	6.1642	1.02%
2023-12-27	6.370	6.340	6.370	6.175	6.370	296,956	1,853,560	6.2419	6.163	6.134	6.163	5.974	6.163	306,951	6.0386	2.82%
2023-12-22	6.195	6.245	-	6.195	6.245	140,815	876,852	6.2270	5.993	6.042	-	5.993	6.042	145,555	6.0242	-0.48%
2023-12-21	6.225	6.240	-	6.215	6.215	148,991	927,296	6.2238	6.022	6.037	-	6.013	6.013	154,006	6.0212	-0.48%
2023-12-20	6.255	-	6.255	6.255	6.275	128,830	802,889	6.2322	6.051	-	6.051	6.051	6.071	133,166	6.0292	0.48%
2023-12-19	6.225	6.255	-	-	-	102,351	640,717	6.2600	6.022	6.051	-	-	-	105,796	6.0562	-0.56%
2023-12-18	6.260	6.285	6.290	6.240	6.260	246,810	1,550,728	6.2831	6.056	6.080	6.085	6.037	6.056	255,117	6.0785	-0.48%
2023-12-15	6.290	6.315	-	6.285	6.295	300	1,887	6.2900	6.085	6.109	-	6.080	6.090	310	6.0852	1.45%
2023-12-14	6.200	-	-	6.195	6.220	65,000	403,691	6.2106	5.998	-	-	5.993	6.017	67,188	6.0084	1.81%
2023-12-13	6.090	-	-	6.085	6.110	50,700	308,890	6.0925	5.892	-	-	5.887	5.911	52,406	5.8941	-0.81%
2023-12-12	6.140	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	0.74%
2023-12-11	6.095	-	-	-	-	0	0	-	5.897	-	-	-	-	0	-	-0.08%
2023-12-08	6.100	-	-	-	-	289,400	1,755,028	6.0644	5.901	-	-	-	-	299,141	5.8669	0.49%
2023-12-07	6.070	-	-	6.055	6.070	11,900	72,192	6.0666	5.872	-	-	5.858	5.872	12,301	5.8690	-0.57%
2023-12-06	6.105	-	-	6.075	6.075	2,762	16,777	6.0742	5.906	-	-	5.877	5.877	2,855	5.8764	0.41%
2023-12-05	6.080	-	-	-	-	0	0	-	5.882	-	-	-	-	0	-	-1.30%
2023-12-04	6.160	-	-	6.185	6.185	2,600	16,081	6.1850	5.959	-	-	5.984	5.984	2,688	5.9836	0.00%
2023-12-01	6.160	-	-	6.180	6.180	2,000	12,360	6.1800	5.959	-	-	5.979	5.979	2,067	5.9788	-0.48%
2023-11-30	6.190	-	-	-	-	800	4,964	6.2050	5.988	-	-	-	-	827	6.0030	0.00%
2023-11-29	6.190	-	-	6.200	6.235	85,000	528,862	6.2219	5.988	-	-	5.998	6.032	87,861	6.0193	-0.08%
2023-11-28	6.195	-	-	6.195	6.195	67,100	415,684	6.1950	5.993	-	-	5.993	5.993	69,358	5.9933	0.41%
2023-11-27	6.170	-	-	6.155	6.160	27,200	167,418	6.1551	5.969	-	-	5.955	5.959	28,115	5.9547	-0.32%
2023-11-24	6.190	-	-	6.195	6.195	258,800	1,603,266	6.1950	5.988	-	-	5.993	5.993	267,511	5.9933	-0.88%
2023-11-23	6.245	-	-	-	-	0	0	-	6.042	-	-	-	-	0	-	0.56%
2023-11-22	6.210	-	-	6.215	6.225	100,000	622,000	6.2200	6.008	-	-	6.013	6.022	103,366	6.0175	-0.56%
2023-11-21	6.245	-	-	-	-	0	0	-	6.042	-	-	-	-	0	-	0.64%
2023-11-20	6.205	-	-	-	-	5,300	32,966	6.2200	6.003	-	-	-	-	5,478	6.0175	0.89%
2023-11-17	6.150	-	-	6.150	6.165	2,600	16,024	6.1631	5.950	-	-	5.950	5.964	2,688	5.9624	-0.81%
2023-11-16	6.200	-	-	6.170	6.185	23,072	142,665	6.1835	5.998	-	-	5.969	5.984	23,849	5.9821	-0.32%
2023-11-15	6.220	-	6.300	6.200	6.220	51,600	320,160	6.2047	6.017	-	6.095	5.998	6.017	53,337	6.0026	2.81%
2023-11-14	6.050	-	-	6.040	6.065	6,500	39,401	6.0617	5.853	-	-	5.843	5.868	6,719	5.8643	0.25%
2023-11-13	6.035	-	-	6.005	6.010	400	2,403	6.0075	5.838	-	-	5.809	5.814	413	5.8119	0.42%
2023-11-10	6.140	-	-	-	-	0	0	-	5.814	-	-	-	-	0	-	-0.81%
2023-11-09	6.190	-	-	6.180	6.190	6,203	38,367	6.1852	5.862	-	-	5.852	5.862	6,550	5.8571	-0.32%
2023-11-08	6.210	-	-	-	-	0	0	-	5.881	-	-	-	-	0	-	-0.24%
2023-11-07	6.225	-	-	6.225	6.240	44,000	274,260	6.2332	5.895	-	-	5.895	5.909	46,465	5.9025	-1.27%
2023-11-06	6.305	-	-	6.250	6.300	44,500	279,230	6.2748	5.971	-	-	5.918	5.966	46,993	5.9420	2.85%
2023-11-03	6.130	6.130	6.180	6.070	6.130	12,100	73,821	6.1009	5.805	5.805	5.852	5.748	5.805	12,778	5.7773	1.74%
2023-11-02	6.025	-	6.060	6.010	6.025	10,845	65,210	6.0129	5.705	-	5.739	5.691	5.705	11,452	5.6940	1.69%
2023-11-01	5.925	-	5.955	5.915	5.915	2,000	11,830	5.9150	5.611	-	5.639	5.601	5.601	2,112	5.6012	-0.17%
2023-10-31	5.935	-	-	5.935	5.935	500	2,967	5.9340	5.620	-	-	5.620	5.620	528	5.6192	-1.08%
2023-10-30	6.000	-	-	-	-	0	0	-	5.682	-	-	-	-	0	-	0.33%
2023-10-27	5.980	-	-	5.945	5.965	62,812	372,793	5.9351	5.663	-	-	5.630	5.649	66,331	5.6202	0.76%
2023-10-26	5.935	5.930	-	5.885	5.935	17,982	106,361	5.9149	5.620	5.615	-	5.573	5.620	18,989	5.6011	-0.75%
2023-10-25	5.980	-	-	5.980	6.050	30,800	185,568	6.0249	5.663	-	-	5.663	5.729	32,525	5.7053	0.08%
2023-10-24	5.975	-	-	5.960	5.975	27,400	163,604	5.9709	5.658	-	-	5.644	5.658	28,935	5.6542	-0.58%
2023-10-20	6.010	-	-	6.000	6.060	41,000	247,063	6.0259	5.691	-	-	5.682	5.739	43,297	5.7063	-0.83%
2023-10-19	6.060	-	-	6.085	6.095	41,700	253,845	6.0874	5.739	-	-	5.762	5.772	44,036	5.7645	-1.70%
2023-10-18	6.165	-	6.190	6.170	6.205	1,737,900	10,749,646	6.1854	5.838	-	5.862	5.843	5.876	1,835,251	5.8573	-0.64%
2023-10-17	6.205	6.185	6.250	6.200	6.300	1,326,000	8,286,062	6.2489	5.876	5.857	5.918	5.871	5.966	1,400,278	5.9174	0.73%
2023-10-16	6.160	-	-	6.155	6.170	428,000	2,636,762	6.1607	5.833	-	-	5.829	5.843	451,975	5.8339	-0.88%
2023-10-13	6.215	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	-1.51%
2023-10-12	6.310	-	-	6.255	6.310	14,720	92,095	6.2565	5.975	-	-	5.923	5.975	15,545	5.9246	0.88%
2023-10-11	6.255	-	-	6.245	6.255	13,199	82,426	6.2449	5.923	-	-	5.914	5.923	13,938	5.9136	1.71%
2023-10-10	6.150	6.130	6.180	-	-	0	0	-	5.824	5.805	5.852	-	-	0	-	0.65%
2023-10-09	6.110	-	-	6.110	6.110	6,139	37,509	6.1100	5.786	-	-	5.786	5.786	6,483	5.7859	-0.08%
2023-10-06	6.115	-	-	6.115	6.115	41,185	251,842	6.1149	5.791	-	-	5.791	5.791	43,492	5.7905	0.66%
2023-10-05	6.075	-	-	6.075	6.085	31,825	193,606	6.0835	5.753	-	-	5.753	5.762	33,608	5.7608	0.58%
2023-10-04	6.040	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	-0.98%
2023-10-03	6.100	-	-	6.145	6.145	3,900	23,965	6.1449	5.776	-	-	5.819	5.819	4,118	5.8189	-1.85%
2023-09-29	6.215	-	-	6.210	6.210	500	3,105	6.2100	5.885	-	-	5.881	5.881	528	5.8806	1.39%
2023-09-28	6.130	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	-0.24%
2023-09-27	6.145	-	-	6.145	6.145	9,000	55,305	6.1450	5.819	-	-	5.819	5.819	9,504	5.8190	0.08%
2023-09-26	6.140	-	-	6.140	6.145	3,000	18,433	6.1443	5.814	-	-	5.814	5.819	3,168	5.8184	-1.13%
2023-09-25	6.210	-	-	-	-	0	0	-	5.881	-	-	-	-	0	-	-0.80%
2023-09-22	6.260	6.200	-	6.190	6.260	2,319,500	14,432,895	6.2224	5.928	5.871	-	5.862	5.928	2,449,430	5.8923	1.46%
2023-09-21	6.170	-	-	6.170	6.190	1,080,467	6,667,025	6.1705	5.843	-	-	5.843	5.862	1,140,991	5.8432	-1.75%
2023-09-20	6.280	-	-	6.270	6.290	103,250	647,598	6.2721	5.947	-	-	5.937	5.956	109,034	5.9394	-0.32%
2023-09-19	6.300	-	-	6.300	6.300	133,313	841,644	6.3133	5.966	-	-	5.966	5.966	140,781	5.9784	-0.40%
2023-09-18	6.325	-	-	6.340	6.340	2,300	14,582	6.3400	5.989	-	-	6.004	6.004	2,429	6.0037	-0.78%
2023-09-15	6.375	-	-	-	-	0	0	-	6.037	-	-	-	-	0	-	0.63%
2023-09-14	6.335	-	-	6.330	6.330	500	3,165	6.3300	5.999	-	-	5.994	5.994	528	5.9942	0.56%
2023-09-13	6.300	-	-	6.305	6.305	9,700	61,158	6.3049	5.966	-	-	5.971	5.971	10,243	5.9705	0.00%
2023-09-12	6.300	-	-	6.295	6.305	8,300	52,252	6.2954	5.966	-	-	5.961	5.971	8,765	5.9615	-0.40%
2023-09-11	6.325	-	-	6.265	6.265	21,600	135,324	6.2650	5.989	-	-	5.933	5.933	22,810	5.9327	0.16%
2023-09-07	6.315	-	-	-	-	400	2,522	6.3050	5.980	-	-	-	-	422	5.9706	-0.55%
2023-09-06	6.350	-	-	6.340	6.365	102,800	653,996	6.3618	6.013	-	-	6.004	6.027	108,558	6.0244	-0.47%
2023-09-05	6.380	-	-	-	-	0	0	-	6.042	-	-	-	-	0	-	-1.09%
2023-09-04	6.450	-	-	-	-	0	0	-	6.108	-	-	-	-	0	-	1.82%
2023-08-31	6.335	-	-	6.335	6.360	315,163	1,981,402	6.2869	5.999	-	-	5.999	6.023	332,817	5.9534	0.80%
2023-08-30	6.285	6.285	6.295	6.285	6.350	70,900	449,056	6.3337	5.952	5.952	5.961	5.952	6.013	74,872	5.9977	-0.79%
2023-08-29	6.335	-	-	6.305	6.315	500	3,156	6.3120	5.999	-	-	5.971	5.980	528	5.9772	0.80%
2023-08-28	6.285	-	-	6.320	6.320	800	5,056	6.3200	5.952	-	-	5.985	5.985	845	5.9848	0.64%
2023-08-25	6.245	-	-	6.250	6.250	800	4,998	6.2475	5.914	-	-	5.918	5.918	845	5.9161	-1.42%
2023-08-24	6.335	-	-	6.310	6.310	142,100	884,288	6.2230	5.999	-	-	5.975	5.975	150,060	5.8929	1.85%
2023-08-23	6.220	-	-	-	-	0	0	-	5.890	-	-	-	-	0	-	0.16%
2023-08-22	6.210	-	-	6.195	6.195	3,205	19,857	6.1956	5.881	-	-	5.866	5.866	3,385	5.8670	0.32%
2023-08-21	6.190	-	-	6.210	6.210	1,900	11,793	6.2068	5.862	-	-	5.881	5.881	2,006	5.8776	-0.48%
2023-08-18	6.220	-	-	6.235	6.260	700	4,372	6.2457	5.890	-	-	5.904	5.928	739	5.9144	-1.03%
2023-08-17	6.285	-	-	6.215	6.260	273,883	1,722,159	6.2879	5.952	-	-	5.885	5.928	289,225	5.9544	-0.16%
2023-08-16	6.295	6.310	6.315	6.295	6.300	47,600	299,766	6.2976	5.961	5.975	5.980	5.961	5.966	50,266	5.9635	-0.63%
2023-08-15	6.335	-	-	6.375	6.375	1,000	6,375	6.3750	5.999	-	-	6.037	6.037	1,056	6.0368	-0.63%
2023-08-14	6.375	-	-	6.340	6.350	800	5,076	6.3450	6.037	-	-	6.004	6.013	845	6.0084	-1.47%
2023-08-11	6.470	-	-	6.480	6.490	800	5,188	6.4850	6.127	-	-	6.136	6.146	845	6.1410	-0.69%
2023-08-10	6.515	-	-	6.495	6.495	800	5,196	6.4950	6.169	-	-	6.150	6.150	845	6.1505	-0.23%
2023-08-09	6.530	-	-	6.515	6.520	800	5,214	6.5175	6.184	-	-	6.169	6.174	845	6.1718	0.23%
2023-08-08	6.515	-	-	-	-	0	0	-	6.169	-	-	-	-	0	-	-1.21%
2023-08-07	6.595	-	-	6.580	6.580	8,000	52,640	6.5800	6.245	-	-	6.231	6.231	8,448	6.2310	-0.08%
2023-08-04	6.600	-	-	6.635	6.635	4,000	26,540	6.6350	6.250	-	-	6.283	6.283	4,224	6.2830	0.99%
2023-08-03	6.535	-	-	6.565	6.575	352,596	2,316,553	6.5700	6.188	-	-	6.217	6.226	372,347	6.2215	-0.53%
2023-08-02	6.570	-	6.560	6.570	6.705	51,800	341,491	6.5925	6.221	-	6.212	6.221	6.349	54,702	6.2428	-3.03%
2023-08-01	6.775	-	-	6.810	6.820	800	5,452	6.8150	6.416	-	-	6.449	6.458	845	6.4535	0.30%
2023-07-31	6.755	-	-	6.755	6.835	3,921	26,549	6.7710	6.397	-	-	6.397	6.472	4,141	6.4118	0.30%
2023-07-28	6.735	-	-	6.730	6.735	8,000	53,870	6.7338	6.378	-	-	6.373	6.378	8,448	6.3766	0.45%
2023-07-27	6.705	-	6.730	6.690	6.725	328,500	2,204,553	6.7110	6.349	-	6.373	6.335	6.368	346,901	6.3550	0.68%
2023-07-26	6.660	-	-	-	-	0	0	-	6.307	-	-	-	-	0	-	0.00%
2023-07-25	6.660	6.620	-	6.645	6.645	25,000	166,125	6.6450	6.307	6.269	-	6.293	6.293	26,400	6.2925	2.38%
2023-07-24	6.505	-	-	6.505	6.505	2,400	15,612	6.5050	6.160	-	-	6.160	6.160	2,534	6.1599	-0.69%
2023-07-21	6.550	-	-	6.550	6.560	800	5,244	6.5550	6.203	-	-	6.203	6.212	845	6.2073	-0.30%
2023-07-20	6.570	-	-	-	-	0	0	-	6.221	-	-	-	-	0	-	-0.45%
2023-07-19	6.600	-	-	-	-	0	0	-	6.250	-	-	-	-	0	-	-0.45%
2023-07-18	6.630	-	-	-	-	0	0	-	6.278	-	-	-	-	0	-	-0.67%
2023-07-14	6.675	-	-	-	-	0	0	-	6.321	-	-	-	-	0	-	0.68%
2023-07-13	6.630	-	-	-	-	0	0	-	6.278	-	-	-	-	0	-	2.16%
2023-07-12	6.490	-	-	6.475	6.490	2,803	18,155	6.4770	6.146	-	-	6.132	6.146	2,960	6.1334	0.78%
2023-07-11	6.440	-	-	6.385	6.440	75,200	482,944	6.4221	6.098	-	-	6.046	6.098	79,412	6.0815	1.82%
2023-07-10	6.325	-	-	6.340	6.345	16,000	101,495	6.3434	5.989	-	-	6.004	6.008	16,896	6.0069	0.56%
2023-07-07	6.290	6.280	-	6.280	6.300	1,000,000	6,286,500	6.2865	5.956	5.947	-	5.947	5.966	1,056,016	5.9530	-1.33%
2023-07-06	6.375	-	-	6.370	6.445	9,250	58,959	6.3739	6.037	-	-	6.032	6.103	9,768	6.0358	-1.47%
2023-07-05	6.470	-	-	-	-	0	0	-	6.127	-	-	-	-	0	-	-0.92%
2023-07-04	6.530	-	-	-	-	0	0	-	6.184	-	-	-	-	0	-	0.54%
2023-07-03	6.495	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	1.64%
2023-06-30	6.390	-	-	6.385	6.390	60,000	383,108	6.3851	6.051	-	-	6.046	6.051	63,361	6.0464	0.00%
2023-06-29	6.390	-	-	-	-	123,014	789,749	6.4200	6.051	-	-	-	-	129,905	6.0794	-0.47%
2023-06-28	6.420	6.455	-	6.400	6.425	130,400	834,785	6.4017	6.079	6.113	-	6.061	6.084	137,705	6.0621	-0.08%
2023-06-27	6.425	-	-	6.380	6.420	209,400	1,336,250	6.3813	6.084	-	-	6.042	6.079	221,130	6.0428	0.78%
2023-06-26	6.375	-	-	6.375	6.400	202,000	1,288,320	6.3778	6.037	-	-	6.037	6.061	213,315	6.0395	-0.08%
2023-06-23	6.380	-	-	6.380	6.435	135,401	873,142	6.4486	6.042	-	-	6.042	6.094	142,986	6.1065	-1.69%
2023-06-21	6.490	-	-	-	-	24,800	162,328	6.5455	6.146	-	-	-	-	26,189	6.1983	-1.14%
2023-06-20	6.565	-	-	6.565	6.580	13,331	87,628	6.5733	6.217	-	-	6.217	6.231	14,078	6.2246	-0.91%
2023-06-19	6.625	-	-	-	-	0	0	-	6.274	-	-	-	-	0	-	-0.53%
2023-06-16	6.660	-	-	-	-	0	0	-	6.307	-	-	-	-	0	-	0.53%
2023-06-15	6.625	-	-	6.595	6.600	1,500	9,898	6.5987	6.274	-	-	6.245	6.250	1,584	6.2486	0.91%
2023-06-14	6.565	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	-0.08%
2023-06-13	6.570	-	-	-	-	0	0	-	6.221	-	-	-	-	0	-	1.23%
2023-06-12	6.490	-	-	6.470	6.475	700	4,532	6.4743	6.146	-	-	6.127	6.132	739	6.1309	0.15%
2023-06-09	6.480	-	-	-	-	0	0	-	6.136	-	-	-	-	0	-	1.01%
2023-06-08	6.415	-	-	6.415	6.415	1,300	8,339	6.4146	6.075	-	-	6.075	6.075	1,373	6.0744	-0.16%
2023-06-07	6.425	-	-	-	-	0	0	-	6.084	-	-	-	-	0	-	0.47%
2023-06-06	6.395	-	-	6.420	6.450	16,400	105,676	6.4437	6.056	-	-	6.079	6.108	17,319	6.1019	0.08%
2023-06-05	6.390	-	-	-	-	0	0	-	6.051	-	-	-	-	0	-	0.00%
2023-06-02	6.390	-	-	-	-	0	0	-	6.051	-	-	-	-	0	-	2.65%
2023-06-01	6.225	-	-	-	-	0	0	-	5.895	-	-	-	-	0	-	0.00%
2023-05-31	6.225	-	-	-	-	0	0	-	5.895	-	-	-	-	0	-	-1.27%
2023-05-30	6.305	-	-	-	-	0	0	-	5.971	-	-	-	-	0	-	0.24%
2023-05-29	6.290	-	-	-	-	0	0	-	5.956	-	-	-	-	0	-	0.56%
2023-05-25	6.255	-	-	-	-	0	0	-	5.923	-	-	-	-	0	-	-0.56%
2023-05-24	6.290	-	-	-	-	0	0	-	5.956	-	-	-	-	0	-	-1.10%
2023-05-23	6.360	-	-	-	-	0	0	-	6.023	-	-	-	-	0	-	-0.39%
2023-05-22	6.385	-	-	6.345	6.365	120,615	765,644	6.3478	6.046	-	-	6.008	6.027	127,371	6.0111	0.71%
2023-05-19	6.340	-	-	-	-	0	0	-	6.004	-	-	-	-	0	-	-0.24%
2023-05-18	6.355	-	-	6.355	6.370	25,800	163,969	6.3554	6.018	-	-	6.018	6.032	27,245	6.0183	0.55%
2023-05-17	6.320	-	-	6.355	6.370	117,980	752,698	6.3799	5.985	-	-	6.018	6.032	124,589	6.0415	-0.94%
2023-05-16	6.380	6.405	-	6.375	6.395	3,800	24,269	6.3866	6.042	6.065	-	6.037	6.056	4,013	6.0478	0.79%
2023-05-15	6.330	-	-	-	-	0	0	-	5.994	-	-	-	-	0	-	0.56%
2023-05-12	6.295	-	-	6.300	6.300	3,300	20,790	6.3000	5.961	-	-	5.966	5.966	3,485	5.9658	-0.71%
2023-05-11	6.340	-	-	6.355	6.355	2,350	14,931	6.3536	6.004	-	-	6.018	6.018	2,482	6.0166	0.08%
2023-05-10	6.335	-	-	6.345	6.360	800	5,082	6.3525	5.999	-	-	6.008	6.023	845	6.0155	-0.55%
2023-05-09	6.370	-	-	6.430	6.430	5,000	32,150	6.4300	6.032	-	-	6.089	6.089	5,280	6.0889	-0.93%
2023-05-08	6.430	-	-	6.430	6.430	16,800	108,024	6.4300	6.089	-	-	6.089	6.089	17,741	6.0889	0.55%
2023-05-05	6.395	-	-	6.395	6.400	800	5,118	6.3975	6.056	-	-	6.056	6.061	845	6.0581	0.63%
2023-05-04	6.355	-	-	-	-	0	0	-	6.018	-	-	-	-	0	-	0.95%
2023-05-03	6.295	-	-	6.295	6.295	25,000	157,375	6.2950	5.961	-	-	5.961	5.961	26,400	5.9611	-1.02%
2023-05-02	6.360	-	-	6.360	6.360	26,000	165,360	6.3600	6.023	-	-	6.023	6.023	27,456	6.0226	0.55%
2023-04-28	6.325	-	-	-	-	0	0	-	5.989	-	-	-	-	0	-	0.40%
2023-04-27	6.300	-	-	6.295	6.295	111,769	701,398	6.2754	5.966	-	-	5.961	5.961	118,030	5.9425	0.40%
2023-04-26	6.275	6.370	-	-	-	0	0	-	5.942	6.032	-	-	-	0	-	0.32%
2023-04-25	6.255	-	-	6.255	6.255	8,400	52,542	6.2550	5.923	-	-	5.923	5.923	8,871	5.9232	-1.50%
2023-04-24	6.350	-	-	6.365	6.365	2,600	16,549	6.3650	6.013	-	-	6.027	6.027	2,746	6.0274	-0.31%
2023-04-21	6.370	-	-	6.370	6.370	6,000	38,220	6.3700	6.032	-	-	6.032	6.032	6,336	6.0321	-1.01%
2023-04-20	6.435	-	-	6.435	6.435	400	2,574	6.4350	6.094	-	-	6.094	6.094	422	6.0937	-0.16%
2023-04-19	6.445	6.680	6.690	6.430	6.445	24,400	157,268	6.4454	6.103	6.326	6.335	6.089	6.103	25,767	6.1035	-1.07%
2023-04-18	6.515	-	-	-	-	0	0	-	6.169	-	-	-	-	0	-	-0.38%
2023-04-17	6.540	-	-	6.540	6.540	8,900	58,206	6.5400	6.193	-	-	6.193	6.193	9,399	6.1931	0.31%
2023-04-14	6.520	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	0.85%
2023-04-13	6.465	-	-	6.455	6.455	400	2,582	6.4550	6.122	-	-	6.113	6.113	422	6.1126	-0.23%
2023-04-12	6.480	-	-	-	-	0	0	-	6.136	-	-	-	-	0	-	-0.15%
2023-04-11	6.490	-	-	6.480	6.485	22,300	144,542	6.4817	6.146	-	-	6.136	6.141	23,549	6.1379	0.54%
2023-04-06	6.455	-	-	6.430	6.455	47,100	303,893	6.4521	6.113	-	-	6.089	6.113	49,738	6.1098	-0.15%
2023-04-04	6.465	-	-	-	-	0	0	-	6.122	-	-	-	-	0	-	0.00%
2023-04-03	6.465	-	-	-	-	0	0	-	6.122	-	-	-	-	0	-	-0.46%
2023-03-31	6.495	-	-	6.500	6.505	10,000	65,025	6.5025	6.150	-	-	6.155	6.160	10,560	6.1576	0.85%
2023-03-30	6.440	-	-	-	-	0	0	-	6.098	-	-	-	-	0	-	0.31%
2023-03-29	6.420	-	-	6.425	6.425	3,500	22,487	6.4249	6.079	-	-	6.084	6.084	3,696	6.0841	1.18%
2023-03-28	6.345	6.340	-	6.345	6.355	15,500	98,392	6.3479	6.008	6.004	-	6.008	6.018	16,368	6.0111	0.32%
2023-03-27	6.325	-	-	-	-	0	0	-	5.989	-	-	-	-	0	-	-1.56%
2023-03-24	6.425	-	-	-	-	0	0	-	6.084	-	-	-	-	0	-	-0.39%
2023-03-23	6.450	-	-	6.335	6.460	25,900	167,047	6.4497	6.108	-	-	5.999	6.117	27,351	6.1076	2.63%
2023-03-22	6.285	-	-	-	-	0	0	-	5.952	-	-	-	-	0	-	0.48%
2023-03-21	6.255	-	-	6.245	6.265	96,100	595,041	6.1919	5.923	-	-	5.914	5.933	101,483	5.8634	1.54%
2023-03-20	6.160	-	-	-	-	0	0	-	5.833	-	-	-	-	0	-	-1.52%
2023-03-17	6.255	-	-	-	-	0	0	-	5.923	-	-	-	-	0	-	1.21%
2023-03-16	6.180	-	-	-	-	0	0	-	5.852	-	-	-	-	0	-	-0.32%
2023-03-15	6.200	-	-	-	-	0	0	-	5.871	-	-	-	-	0	-	0.65%
2023-03-14	6.160	-	-	6.180	6.190	800	4,949	6.1863	5.833	-	-	5.852	5.862	845	5.8581	-1.44%
2023-03-13	6.250	-	-	-	-	0	0	-	5.918	-	-	-	-	0	-	1.13%
2023-03-10	6.180	-	-	6.180	6.180	100	618	6.1800	5.852	-	-	5.852	5.852	106	5.8522	-1.98%
2023-03-09	6.305	-	-	6.350	6.350	1,130	7,175	6.3496	5.971	-	-	6.013	6.013	1,193	6.0127	-0.63%
2023-03-08	6.345	-	-	-	-	0	0	-	6.008	-	-	-	-	0	-	-2.08%
2023-03-07	6.480	6.530	-	6.480	6.510	5,700	37,047	6.4995	6.136	6.184	-	6.136	6.165	6,019	6.1547	-0.08%
2023-03-06	6.485	-	-	6.445	6.485	4,400	28,492	6.4755	6.141	-	-	6.103	6.141	4,646	6.1320	1.01%
2023-03-03	6.420	-	-	6.410	6.420	7,376	47,276	6.4094	6.079	-	-	6.070	6.079	7,789	6.0694	0.63%
2023-03-02	6.380	-	-	-	-	0	0	-	6.042	-	-	-	-	0	-	-0.55%
2023-03-01	6.415	-	-	6.340	6.345	500	3,170	6.3400	6.075	-	-	6.004	6.008	528	6.0037	2.48%
2023-02-28	6.260	-	-	6.265	6.295	10,600	66,601	6.2831	5.928	-	-	5.933	5.961	11,194	5.9498	-0.08%
2023-02-27	6.265	-	-	6.320	6.335	1,100	6,956	6.3236	5.933	-	-	5.985	5.999	1,162	5.9882	-1.18%
2023-02-24	6.340	-	-	6.395	6.395	1,100	7,034	6.3945	6.004	-	-	6.056	6.056	1,162	6.0553	-1.40%
2023-02-23	6.430	-	-	-	-	0	0	-	6.089	-	-	-	-	0	-	0.47%
2023-02-22	6.400	-	-	6.420	6.435	1,200	7,710	6.4250	6.061	-	-	6.079	6.094	1,267	6.0842	-1.69%
2023-02-21	6.510	-	-	6.505	6.515	76,000	494,790	6.5104	6.165	-	-	6.160	6.169	80,257	6.1651	-0.53%
2023-02-20	6.545	-	-	-	-	0	0	-	6.198	-	-	-	-	0	-	0.46%
2023-02-17	6.515	-	-	-	-	0	0	-	6.169	-	-	-	-	0	-	-1.06%
2023-02-16	6.585	-	-	-	-	0	0	-	6.236	-	-	-	-	0	-	1.23%
2023-02-15	6.505	-	-	6.505	6.525	2,200	14,336	6.5164	6.160	-	-	6.160	6.179	2,323	6.1707	-2.11%
2023-02-14	6.645	-	-	6.630	6.660	8,902,500	59,157,112	6.6450	6.293	-	-	6.278	6.307	9,401,186	6.2925	-0.08%
2023-02-13	6.650	-	-	-	-	0	0	-	6.297	-	-	-	-	0	-	-0.15%
2023-02-10	6.660	-	-	-	-	0	0	-	6.307	-	-	-	-	0	-	-0.67%
2023-02-09	6.705	-	-	-	-	0	0	-	6.349	-	-	-	-	0	-	0.52%
2023-02-08	6.670	-	-	-	-	0	0	-	6.316	-	-	-	-	0	-	0.45%
2023-02-07	6.640	-	-	-	-	0	0	-	6.288	-	-	-	-	0	-	0.00%
2023-02-06	6.640	-	-	-	-	0	0	-	6.288	-	-	-	-	0	-	-2.35%
2023-02-03	6.800	-	-	-	-	400	2,718	6.7950	6.439	-	-	-	-	422	6.4346	-0.73%
2023-02-02	6.850	-	-	6.850	6.885	19,200	131,895	6.8695	6.487	-	-	6.487	6.520	20,276	6.5051	0.51%
2023-02-01	6.815	-	-	6.765	6.775	600	4,061	6.7683	6.453	-	-	6.406	6.416	634	6.4093	0.66%
2023-01-31	6.770	-	-	6.780	6.835	1,600	10,866	6.7913	6.411	-	-	6.420	6.472	1,690	6.4310	-0.73%
2023-01-30	6.820	-	-	-	-	0	0	-	6.458	-	-	-	-	0	-	-2.15%
2023-01-27	6.970	6.945	-	6.970	6.980	9,000	62,800	6.9778	6.600	6.577	-	6.600	6.610	9,504	6.6076	0.36%
2023-01-26	6.945	-	-	6.890	6.890	700	4,825	6.8929	6.577	-	-	6.525	6.525	739	6.5272	2.28%
2023-01-20	6.790	-	-	6.735	6.755	16,600	112,114	6.7539	6.430	-	-	6.378	6.397	17,530	6.3956	1.19%
2023-01-19	6.710	-	-	6.680	6.680	9,000	60,120	6.6800	6.354	-	-	6.326	6.326	9,504	6.3257	-0.15%
2023-01-18	6.720	-	-	6.685	6.720	4,900	32,824	6.6988	6.364	-	-	6.330	6.364	5,174	6.3434	0.15%
2023-01-17	6.710	-	6.825	6.710	6.710	200	1,342	6.7100	6.354	-	6.463	6.354	6.354	211	6.3541	-0.37%
2023-01-16	6.735	-	-	6.745	6.770	19,501,400	130,366,953	6.6850	6.378	-	-	6.387	6.411	20,593,798	6.3304	0.30%
2023-01-13	6.715	6.660	-	6.685	6.685	400	2,674	6.6850	6.359	6.307	-	6.330	6.330	422	6.3304	1.21%
2023-01-12	6.635	-	-	6.660	6.685	900	6,006	6.6733	6.283	-	-	6.307	6.330	950	6.3193	0.08%
2023-01-11	6.630	-	-	6.630	6.690	1,600	10,638	6.6488	6.278	-	-	6.278	6.335	1,690	6.2961	0.00%
2023-01-10	6.630	6.600	-	6.635	6.635	4,000	26,540	6.6350	6.278	6.250	-	6.283	6.283	4,224	6.2830	0.23%
2023-01-09	6.615	-	-	6.580	6.580	4,000	26,320	6.5800	6.264	-	-	6.231	6.231	4,224	6.2310	2.48%
2023-01-06	6.455	-	-	6.465	6.465	400	2,586	6.4650	6.113	-	-	6.122	6.122	422	6.1221	0.39%
2023-01-05	6.430	-	-	6.450	6.450	14,900	96,103	6.4499	6.089	-	-	6.108	6.108	15,735	6.1077	0.94%
2023-01-04	6.370	-	-	6.345	6.345	400	2,538	6.3450	6.032	-	-	6.008	6.008	422	6.0084	1.68%
2023-01-03	6.265	-	-	-	-	0	0	-	5.933	-	-	-	-	0	-	0.64%
2022-12-30	6.225	-	-	-	-	0	0	-	5.895	-	-	-	-	0	-	0.73%
2022-12-29	6.180	-	-	6.165	6.165	900	5,548	6.1644	5.852	-	-	5.838	5.838	950	5.8375	-0.96%
2022-12-28	6.240	6.205	-	6.240	6.240	1,100	6,864	6.2400	5.909	5.876	-	5.909	5.909	1,162	5.9090	0.56%
2022-12-23	6.205	-	-	-	-	400	2,482	6.2050	5.876	-	-	-	-	422	5.8759	-0.80%
2022-12-22	6.255	-	-	6.240	6.240	1,000	6,240	6.2400	5.923	-	-	5.909	5.909	1,056	5.9090	1.05%
2022-12-21	6.190	-	-	6.195	6.195	1,000	6,195	6.1950	5.862	-	-	5.866	5.866	1,056	5.8664	0.16%
2022-12-20	6.180	-	-	-	-	400	2,480	6.2000	5.852	-	-	-	-	422	5.8711	-0.96%
2022-12-19	6.240	-	-	6.230	6.275	37,700	235,439	6.2451	5.909	-	-	5.900	5.942	39,812	5.9138	-0.08%
2022-12-16	6.245	-	-	6.245	6.245	400	2,498	6.2450	5.914	-	-	5.914	5.914	422	5.9137	-0.72%
2022-12-15	6.290	-	-	6.275	6.305	8,600	54,032	6.2828	5.956	-	-	5.942	5.971	9,082	5.9495	-1.26%
2022-12-14	6.370	-	-	6.345	6.345	400	2,538	6.3450	6.032	-	-	6.008	6.008	422	6.0084	1.11%
2022-12-13	6.300	-	-	6.300	6.300	400	2,520	6.3000	5.966	-	-	5.966	5.966	422	5.9658	0.24%
2022-12-12	6.285	-	6.395	6.285	6.285	400	2,514	6.2850	5.952	-	6.056	5.952	5.952	422	5.9516	-1.41%
2022-12-09	6.375	-	-	6.300	6.300	5,100	32,130	6.3000	6.037	-	-	5.966	5.966	5,386	5.9658	1.76%
2022-12-08	6.265	-	-	-	-	0	0	-	5.933	-	-	-	-	0	-	0.97%
2022-12-07	6.205	-	-	6.295	6.300	1,100	6,927	6.2973	5.876	-	-	5.961	5.966	1,162	5.9632	-1.66%
2022-12-06	6.310	-	-	6.325	6.330	1,300	8,231	6.3315	5.975	-	-	5.989	5.994	1,373	5.9957	-1.17%
2022-12-05	6.385	-	-	6.380	6.385	2,000	12,768	6.3840	6.046	-	-	6.042	6.046	2,112	6.0454	1.59%
2022-12-02	6.285	-	-	-	-	0	0	-	5.952	-	-	-	-	0	-	0.00%
2022-12-01	6.285	-	-	6.285	6.355	900	5,705	6.3389	5.952	-	-	5.952	6.018	950	6.0026	0.80%
2022-11-30	6.235	-	-	6.195	6.235	418,200	2,552,068	6.1025	5.904	-	-	5.866	5.904	441,626	5.7788	2.47%
2022-11-29	6.085	-	-	-	-	0	0	-	5.762	-	-	-	-	0	-	2.61%
2022-11-28	5.930	-	-	-	-	158,400	948,531	5.9882	5.615	-	-	-	-	167,273	5.6706	-1.08%
2022-11-25	5.995	-	-	-	-	0	0	-	5.677	-	-	-	-	0	-	0.00%
2022-11-24	5.995	-	-	-	-	0	0	-	5.677	-	-	-	-	0	-	1.18%
2022-11-23	5.925	-	-	-	-	0	0	-	5.611	-	-	-	-	0	-	0.25%
2022-11-22	5.910	-	-	-	-	0	0	-	5.597	-	-	-	-	0	-	-0.51%
2022-11-21	5.940	-	-	-	-	0	0	-	5.625	-	-	-	-	0	-	-1.66%
2022-11-18	6.040	-	-	6.100	6.100	600	3,660	6.1000	5.720	-	-	5.776	5.776	634	5.7764	-0.17%
2022-11-17	6.050	-	-	6.050	6.050	1,100	6,655	6.0500	5.729	-	-	5.729	5.729	1,162	5.7291	-1.14%
2022-11-16	6.120	-	-	-	-	0	0	-	5.795	-	-	-	-	0	-	-0.49%
2022-11-15	6.150	-	-	6.120	6.165	2,300	14,161	6.1570	5.824	-	-	5.795	5.838	2,429	5.8304	3.36%
2022-11-14	5.950	-	-	-	-	0	0	-	5.634	-	-	-	-	0	-	0.68%
2022-11-11	6.040	5.990	-	-	-	0	0	-	5.597	5.550	-	-	-	0	-	6.71%
2022-11-10	5.660	-	-	-	-	0	0	-	5.244	-	-	-	-	0	-	-1.65%
2022-11-09	5.755	-	-	5.725	5.755	3,489	19,985	5.7280	5.332	-	-	5.305	5.332	3,765	5.3074	0.70%
2022-11-08	5.715	-	-	-	-	0	0	-	5.295	-	-	-	-	0	-	0.79%
2022-11-07	5.670	-	-	5.585	5.585	400	2,234	5.5850	5.254	-	-	5.175	5.175	432	5.1749	1.61%
2022-11-04	5.580	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	2.39%
2022-11-03	5.450	-	-	5.450	5.450	1,000	5,450	5.4500	5.050	-	-	5.050	5.050	1,079	5.0498	-1.36%
2022-11-02	5.525	5.525	5.565	-	-	0	0	-	5.119	5.119	5.156	-	-	0	-	1.01%
2022-11-01	5.470	-	-	-	-	100	549	5.4900	5.068	-	-	-	-	108	5.0869	2.63%
2022-10-31	5.330	-	-	-	-	0	0	-	4.939	-	-	-	-	0	-	0.00%
2022-10-28	5.330	5.320	-	-	-	0	0	-	4.939	4.929	-	-	-	0	-	-2.29%
2022-10-27	5.455	-	-	5.515	5.530	52,300	288,464	5.5156	5.054	-	-	5.110	5.124	56,445	5.1106	0.83%
2022-10-26	5.410	-	-	-	-	0	0	-	5.013	-	-	-	-	0	-	1.12%
2022-10-25	5.350	-	-	-	-	400	2,148	5.3700	4.957	-	-	-	-	432	4.9757	0.00%
2022-10-24	5.350	-	-	-	-	0	0	-	4.957	-	-	-	-	0	-	-2.64%
2022-10-21	5.495	-	-	-	-	0	0	-	5.092	-	-	-	-	0	-	0.00%
2022-10-20	5.495	-	-	-	-	0	0	-	5.092	-	-	-	-	0	-	-1.43%
2022-10-19	5.575	-	-	-	-	0	0	-	5.166	-	-	-	-	0	-	-1.24%
2022-10-18	5.645	-	-	-	-	0	0	-	5.231	-	-	-	-	0	-	1.35%
2022-10-17	5.570	-	-	-	-	0	0	-	5.161	-	-	-	-	0	-	0.00%
2022-10-14	5.570	-	-	-	-	0	0	-	5.161	-	-	-	-	0	-	0.91%
2022-10-13	5.520	-	-	-	-	0	0	-	5.115	-	-	-	-	0	-	-0.63%
2022-10-12	5.555	-	-	-	-	400	2,204	5.5100	5.147	-	-	-	-	432	5.1054	0.00%
2022-10-11	5.555	-	-	5.540	5.560	3,421	18,959	5.5419	5.147	-	-	5.133	5.152	3,692	5.1350	-2.11%
2022-10-10	5.675	-	-	5.685	5.690	35,800	203,553	5.6858	5.258	-	-	5.268	5.272	38,637	5.2683	-2.58%
2022-10-07	5.825	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	-1.52%
2022-10-06	5.915	-	-	-	-	0	0	-	5.481	-	-	-	-	0	-	0.00%
2022-10-05	5.915	-	-	-	-	0	0	-	5.481	-	-	-	-	0	-	4.69%
2022-10-03	5.650	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	-0.70%
2022-09-30	5.690	-	-	-	-	0	0	-	5.272	-	-	-	-	0	-	0.26%
2022-09-29	5.675	-	-	-	-	0	0	-	5.258	-	-	-	-	0	-	-0.70%
2022-09-28	5.715	-	-	-	-	0	0	-	5.295	-	-	-	-	0	-	-2.47%
2022-09-27	5.860	-	-	5.820	5.825	6,100	35,512	5.8216	5.430	-	-	5.393	5.397	6,583	5.3942	0.17%
2022-09-26	5.850	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-1.35%
2022-09-23	5.930	-	-	5.950	5.950	200	1,190	5.9500	5.495	-	-	5.513	5.513	216	5.5131	-1.58%
2022-09-22	6.025	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	-1.07%
2022-09-21	6.090	-	-	6.080	6.115	12,679	77,331	6.0991	5.643	-	-	5.634	5.666	13,684	5.6513	-1.38%
2022-09-20	6.175	-	-	-	-	0	0	-	5.722	-	-	-	-	0	-	0.90%
2022-09-19	6.120	-	-	-	-	0	0	-	5.671	-	-	-	-	0	-	-0.97%
2022-09-16	6.180	-	-	-	-	0	0	-	5.726	-	-	-	-	0	-	-1.75%
2022-09-15	6.290	-	-	-	-	0	0	-	5.828	-	-	-	-	0	-	0.00%
2022-09-14	6.290	-	-	-	-	0	0	-	5.828	-	-	-	-	0	-	-2.25%
2022-09-13	6.435	-	-	6.435	6.435	30,000	193,050	6.4350	5.963	-	-	5.963	5.963	32,377	5.9625	1.02%
2022-09-09	6.370	-	-	6.365	6.365	400	2,546	6.3650	5.902	-	-	5.898	5.898	432	5.8976	1.76%
2022-09-08	6.260	-	-	6.260	6.260	1,400	8,764	6.2600	5.800	-	-	5.800	5.800	1,511	5.8004	-0.16%
2022-09-07	6.270	6.220	-	-	-	0	0	-	5.810	5.763	-	-	-	0	-	-0.79%
2022-09-06	6.320	6.280	-	-	-	0	0	-	5.856	5.819	-	-	-	0	-	0.00%
2022-09-05	6.320	6.290	-	-	-	0	0	-	5.856	5.828	-	-	-	0	-	-0.78%
2022-09-02	6.370	6.320	-	-	-	0	0	-	5.902	5.856	-	-	-	0	-	-0.70%
2022-09-01	6.415	-	-	-	-	0	0	-	5.944	-	-	-	-	0	-	-1.08%
2022-08-31	6.485	-	-	-	-	0	0	-	6.009	-	-	-	-	0	-	0.00%
2022-08-30	6.485	6.400	-	-	-	0	0	-	6.009	5.930	-	-	-	0	-	0.23%
2022-08-29	6.470	6.380	-	-	-	0	0	-	5.995	5.912	-	-	-	0	-	-1.52%
2022-08-26	6.570	6.565	-	-	-	0	0	-	6.088	6.083	-	-	-	0	-	0.38%
2022-08-25	6.545	6.380	-	6.500	6.500	1,100	7,150	6.5000	6.064	5.912	-	6.023	6.023	1,187	6.0227	2.03%
2022-08-24	6.415	-	-	-	-	124,000	800,550	6.4560	5.944	-	-	-	-	133,826	5.9820	-0.70%
2022-08-23	6.460	-	-	-	-	0	0	-	5.986	-	-	-	-	0	-	-0.46%
2022-08-22	6.490	-	-	6.510	6.515	6,300	41,042	6.5146	6.013	-	-	6.032	6.037	6,799	6.0363	-1.29%
2022-08-19	6.575	-	-	-	-	0	0	-	6.092	-	-	-	-	0	-	-0.23%
2022-08-18	6.590	-	-	-	-	0	0	-	6.106	-	-	-	-	0	-	-0.60%
2022-08-17	6.630	-	-	6.615	6.655	174,220	1,155,485	6.6323	6.143	-	-	6.129	6.166	188,026	6.1453	-0.23%
2022-08-16	6.645	-	-	6.670	6.670	400	2,668	6.6700	6.157	-	-	6.180	6.180	432	6.1802	0.38%
2022-08-15	6.620	-	-	6.620	6.690	25,100	166,249	6.6235	6.134	-	-	6.134	6.199	27,089	6.1371	-0.30%
2022-08-12	6.640	6.600	-	-	-	0	0	-	6.152	6.115	-	-	-	0	-	0.61%
2022-08-11	6.600	6.530	-	6.580	6.595	3,300	21,752	6.5915	6.115	6.051	-	6.097	6.111	3,562	6.1075	1.23%
2022-08-10	6.520	-	-	6.520	6.520	100	652	6.5200	6.041	-	-	6.041	6.041	108	6.0413	-1.44%
2022-08-09	6.615	6.550	-	-	-	0	0	-	6.129	6.069	-	-	-	0	-	0.00%
2022-08-08	6.615	-	-	-	-	0	0	-	6.129	-	-	-	-	0	-	-0.68%
2022-08-05	6.660	-	-	6.660	6.665	2,200	14,661	6.6641	6.171	-	-	6.171	6.176	2,374	6.1748	2.07%
2022-08-04	6.525	-	-	-	-	0	0	-	6.046	-	-	-	-	0	-	0.69%
2022-08-03	6.480	6.380	-	-	-	0	0	-	6.004	5.912	-	-	-	0	-	0.00%
2022-08-02	6.480	-	-	-	-	0	0	-	6.004	-	-	-	-	0	-	-1.82%
2022-08-01	6.600	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	0.00%
2022-07-29	6.600	-	-	6.600	6.645	5,300	35,079	6.6187	6.115	-	-	6.115	6.157	5,720	6.1327	0.30%
2022-07-28	6.580	-	-	6.500	6.500	2,000	13,000	6.5000	6.097	-	-	6.023	6.023	2,158	6.0227	0.61%
2022-07-27	6.540	-	-	6.540	6.540	400	2,616	6.5400	6.060	-	-	6.060	6.060	432	6.0598	-0.91%
2022-07-26	6.600	-	-	6.600	6.600	400	2,640	6.6000	6.115	-	-	6.115	6.115	432	6.1154	0.76%
2022-07-25	6.550	-	-	-	-	0	0	-	6.069	-	-	-	-	0	-	0.00%
2022-07-22	6.550	-	-	-	-	0	0	-	6.069	-	-	-	-	0	-	0.15%
2022-07-21	6.540	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	0.00%
2022-07-20	6.540	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	0.38%
2022-07-19	6.515	-	-	-	-	0	0	-	6.037	-	-	-	-	0	-	0.00%
2022-07-18	6.515	-	-	-	-	0	0	-	6.037	-	-	-	-	0	-	1.40%
2022-07-15	6.425	-	-	-	-	0	0	-	5.953	-	-	-	-	0	-	-0.70%
2022-07-14	6.470	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	0.00%
2022-07-13	6.470	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	0.00%
2022-07-12	6.470	6.430	-	-	-	0	0	-	5.995	5.958	-	-	-	0	-	-1.52%
2022-07-11	6.570	6.520	-	-	-	0	0	-	6.088	6.041	-	-	-	0	-	-0.90%
2022-07-08	6.630	-	-	-	-	0	0	-	6.143	-	-	-	-	0	-	0.38%
2022-07-07	6.605	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2022-07-06	6.605	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2022-07-05	6.605	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2022-07-04	6.605	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	-0.90%
2022-06-30	6.665	-	-	-	-	0	0	-	6.176	-	-	-	-	0	-	-0.97%
2022-06-29	6.730	-	-	-	-	0	0	-	6.236	-	-	-	-	0	-	-1.03%
2022-06-28	6.800	-	-	-	-	0	0	-	6.301	-	-	-	-	0	-	0.07%
2022-06-27	6.795	-	-	-	-	0	0	-	6.296	-	-	-	-	0	-	2.10%
2022-06-24	6.655	-	-	-	-	0	0	-	6.166	-	-	-	-	0	-	1.84%
2022-06-23	6.535	-	-	-	-	0	0	-	6.055	-	-	-	-	0	-	0.00%
2022-06-22	6.535	-	-	6.610	6.610	15,000	99,150	6.6100	6.055	-	-	6.125	6.125	16,189	6.1247	-2.46%
2022-06-21	6.700	-	-	6.620	6.700	52,452	347,347	6.6222	6.208	-	-	6.134	6.208	56,609	6.1359	1.98%
2022-06-20	6.570	-	-	-	-	0	0	-	6.088	-	-	-	-	0	-	0.00%
2022-06-17	6.570	-	-	6.570	6.570	400	2,628	6.5700	6.088	-	-	6.088	6.088	432	6.0876	-0.15%
2022-06-16	6.580	-	-	-	-	0	0	-	6.097	-	-	-	-	0	-	-1.28%
2022-06-15	6.665	-	-	-	-	0	0	-	6.176	-	-	-	-	0	-	0.00%
2022-06-14	6.665	-	-	6.665	6.665	400	2,666	6.6650	6.176	-	-	6.176	6.176	432	6.1756	0.08%
2022-06-13	6.660	-	-	6.660	6.695	17,900	119,219	6.6603	6.171	-	-	6.171	6.203	19,318	6.1712	-3.83%
2022-06-10	6.925	6.895	6.965	-	-	0	0	-	6.417	6.389	6.454	-	-	0	-	-0.57%
2022-06-09	6.965	-	-	6.965	6.965	8,900	61,988	6.9649	6.454	-	-	6.454	6.454	9,605	6.4535	0.22%
2022-06-08	6.950	-	-	-	-	0	0	-	6.440	-	-	-	-	0	-	1.02%
2022-06-07	6.880	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	0.00%
2022-06-06	6.880	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	0.66%
2022-06-02	6.835	6.780	-	6.835	6.835	400	2,734	6.8350	6.333	6.282	-	6.333	6.333	432	6.3331	-0.94%
2022-06-01	6.900	6.855	-	-	-	0	0	-	6.393	6.352	-	-	-	0	-	-0.43%
2022-05-31	6.930	-	-	6.930	6.930	300	2,079	6.9300	6.421	-	-	6.421	6.421	324	6.4212	1.39%
2022-05-30	6.835	-	-	-	-	0	0	-	6.333	-	-	-	-	0	-	2.55%
2022-05-27	6.665	-	-	-	-	0	0	-	6.176	-	-	-	-	0	-	1.45%
2022-05-26	6.570	-	-	-	-	0	0	-	6.088	-	-	-	-	0	-	0.00%
2022-05-25	6.570	-	-	6.570	6.570	400	2,628	6.5700	6.088	-	-	6.088	6.088	432	6.0876	0.23%
2022-05-24	6.555	-	-	6.555	6.555	400	2,622	6.5550	6.074	-	-	6.074	6.074	432	6.0737	-2.09%
2022-05-23	6.695	-	-	6.700	6.700	700	4,690	6.7000	6.203	-	-	6.208	6.208	755	6.2080	0.37%
2022-05-20	6.670	-	-	6.670	6.670	7,700	51,359	6.6700	6.180	-	-	6.180	6.180	8,310	6.1802	2.30%
2022-05-19	6.520	6.455	-	-	-	0	0	-	6.041	5.981	-	-	-	0	-	-2.25%
2022-05-18	6.670	-	-	6.670	6.670	400	2,668	6.6700	6.180	-	-	6.180	6.180	432	6.1802	1.14%
2022-05-17	6.595	-	-	6.540	6.540	800	5,232	6.5400	6.111	-	-	6.060	6.060	863	6.0598	1.85%
2022-05-16	6.475	-	-	6.530	6.530	1,000	6,530	6.5300	6.000	-	-	6.051	6.051	1,079	6.0505	0.00%
2022-05-13	6.475	-	-	6.430	6.475	12,300	79,277	6.4453	6.000	-	-	5.958	6.000	13,275	5.9720	2.05%
2022-05-12	6.345	-	-	6.350	6.405	21,700	138,315	6.3740	5.879	-	-	5.884	5.935	23,420	5.9059	-1.63%
2022-05-11	6.450	-	-	-	-	0	0	-	5.976	-	-	-	-	0	-	0.23%
2022-05-10	6.435	-	-	6.435	6.435	800	5,154	6.4425	5.963	-	-	5.963	5.963	863	5.9694	-2.72%
2022-05-06	6.615	6.550	-	6.675	6.675	12,000	80,092	6.6743	6.129	6.069	-	6.185	6.185	12,951	6.1843	-3.29%
2022-05-05	6.840	-	-	-	-	0	0	-	6.338	-	-	-	-	0	-	0.00%
2022-05-04	6.840	-	-	-	-	0	0	-	6.338	-	-	-	-	0	-	-0.51%
2022-05-03	6.875	-	-	6.870	6.875	1,600	10,994	6.8713	6.370	-	-	6.366	6.370	1,727	6.3667	-0.79%
2022-04-29	6.930	6.870	-	-	-	400	2,708	6.7700	6.421	6.366	-	-	-	432	6.2729	3.36%
2022-04-28	6.705	6.640	-	6.680	6.690	3,000	20,058	6.6860	6.213	6.152	-	6.190	6.199	3,238	6.1951	1.13%
2022-04-27	6.630	-	-	6.610	6.685	138,900	922,299	6.6400	6.143	-	-	6.125	6.194	149,907	6.1525	-1.34%
2022-04-26	6.720	-	-	6.730	6.730	1,500	10,095	6.7300	6.227	-	-	6.236	6.236	1,619	6.2358	1.05%
2022-04-25	6.650	-	-	6.650	6.650	1,200	7,980	6.6500	6.162	-	-	6.162	6.162	1,295	6.1617	-2.64%
2022-04-22	6.830	6.750	-	6.780	6.780	700	4,748	6.7829	6.328	6.254	-	6.282	6.282	755	6.2848	-0.73%
2022-04-21	6.880	-	-	6.880	6.880	7,600	52,288	6.8800	6.375	-	-	6.375	6.375	8,202	6.3748	-1.43%
2022-04-20	6.980	-	-	-	-	400	2,786	6.9650	6.467	-	-	-	-	432	6.4536	-0.21%
2022-04-19	6.995	-	-	-	-	0	0	-	6.481	-	-	-	-	0	-	-2.10%
2022-04-14	7.145	-	-	7.155	7.155	1,500	10,705	7.1367	6.620	-	-	6.630	6.630	1,619	6.6126	5.46%
2022-04-13	6.775	6.775	-	6.775	7.110	2,500	17,268	6.9072	6.278	6.278	-	6.278	6.588	2,698	6.4000	-3.28%
2022-04-12	7.005	-	-	7.000	7.000	950	6,646	6.9958	6.491	-	-	6.486	6.486	1,025	6.4821	-0.71%
2022-04-11	7.055	-	-	7.060	7.355	6,100	44,255	7.2549	6.537	-	-	6.542	6.815	6,583	6.7222	-2.22%
2022-04-08	7.215	-	-	-	-	0	0	-	6.685	-	-	-	-	0	-	-0.07%
2022-04-07	7.220	-	-	7.220	7.220	400	2,888	7.2200	6.690	-	-	6.690	6.690	432	6.6899	-0.82%
2022-04-06	7.280	-	-	7.280	7.285	1,500	10,922	7.2813	6.745	-	-	6.745	6.750	1,619	6.7467	-1.15%
2022-04-04	7.365	-	-	-	-	0	0	-	6.824	-	-	-	-	0	-	1.03%
2022-04-01	7.290	-	-	-	-	400	2,874	7.1850	6.755	-	-	-	-	432	6.6574	-0.55%
2022-03-31	7.330	-	-	-	-	0	0	-	6.792	-	-	-	-	0	-	-0.07%
2022-03-30	7.335	-	-	-	-	0	0	-	6.796	-	-	-	-	0	-	1.80%
2022-03-29	7.205	-	-	-	-	400	2,892	7.2300	6.676	-	-	-	-	432	6.6991	0.21%
2022-03-28	7.190	-	-	-	-	137,800	987,612	7.1670	6.662	-	-	-	-	148,720	6.6407	-0.07%
2022-03-25	7.195	-	7.250	-	-	0	0	-	6.667	-	6.718	-	-	0	-	-0.76%
2022-03-24	7.250	-	7.320	7.245	7.305	26,710	194,724	7.2903	6.718	-	6.783	6.713	6.769	28,827	6.7550	-0.96%
2022-03-23	7.320	-	-	7.320	7.320	1,000	7,320	7.3200	6.783	-	-	6.783	6.783	1,079	6.7825	1.04%
2022-03-22	7.245	-	-	7.165	7.205	3,200	23,038	7.1994	6.713	-	-	6.639	6.676	3,454	6.6708	0.63%
2022-03-21	7.200	-	7.250	7.255	7.255	19,800	143,649	7.2550	6.671	-	6.718	6.722	6.722	21,369	6.7223	-0.55%
2022-03-18	7.240	-	-	7.240	7.285	15,600	113,619	7.2833	6.708	-	-	6.708	6.750	16,836	6.7485	0.35%
2022-03-17	7.215	6.940	-	7.165	7.220	23,800	171,011	7.1853	6.685	6.430	-	6.639	6.690	25,686	6.6577	4.72%
2022-03-16	6.890	-	-	-	-	0	0	-	6.384	-	-	-	-	0	-	5.43%
2022-03-15	6.535	6.500	-	6.640	6.750	72,500	487,234	6.7205	6.055	6.023	-	6.152	6.254	78,245	6.2270	-3.33%
2022-03-14	6.760	-	-	6.760	6.800	509,600	3,549,017	6.9643	6.264	-	-	6.264	6.301	549,983	6.4530	-3.77%
2022-03-11	7.025	-	-	7.025	7.125	5,000	35,115	7.0230	6.509	-	-	6.509	6.602	5,396	6.5073	-1.33%
2022-03-10	7.120	6.860	-	7.120	7.120	25,500	181,560	7.1200	6.597	6.356	-	6.597	6.597	27,521	6.5972	2.45%
2022-03-09	6.950	6.860	-	-	-	0	0	-	6.440	6.356	-	-	-	0	-	0.87%
2022-03-08	6.890	-	-	-	-	400	2,798	6.9950	6.384	-	-	-	-	432	6.4814	-1.85%
2022-03-07	7.020	-	-	7.085	7.085	227,800	1,601,506	7.0303	6.505	-	-	6.565	6.565	245,852	6.5141	-3.90%
2022-03-04	7.305	-	-	7.305	7.305	1,200	8,766	7.3050	6.769	-	-	6.769	6.769	1,295	6.7686	-2.21%
2022-03-03	7.470	-	-	7.470	7.470	700	5,229	7.4700	6.922	-	-	6.922	6.922	755	6.9215	0.47%
2022-03-02	7.435	-	-	-	-	0	0	-	6.889	-	-	-	-	0	-	-1.72%
2022-03-01	7.565	-	-	7.550	7.550	4,700	35,499	7.5530	7.010	-	-	6.996	6.996	5,072	6.9984	1.34%
2022-02-28	7.465	-	-	7.415	7.415	100	741	7.4100	6.917	-	-	6.871	6.871	108	6.8659	0.40%
2022-02-25	7.435	-	-	-	-	0	0	-	6.889	-	-	-	-	0	-	0.47%
2022-02-24	7.400	-	-	7.400	7.400	2,400	17,760	7.4000	6.857	-	-	6.857	6.857	2,590	6.8566	-3.83%
2022-02-23	7.695	-	-	-	-	400	3,072	7.6800	7.130	-	-	-	-	432	7.1161	0.52%
2022-02-22	7.655	-	-	-	-	0	0	-	7.093	-	-	-	-	0	-	-2.23%
2022-02-21	7.830	-	-	-	-	400	3,112	7.7800	7.255	-	-	-	-	432	7.2087	-0.57%
2022-02-18	7.875	-	-	-	-	0	0	-	7.297	-	-	-	-	0	-	-0.38%
2022-02-17	7.905	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.13%
2022-02-16	7.895	-	-	7.860	7.860	9,000	70,740	7.8600	7.315	-	-	7.283	7.283	9,713	7.2829	1.67%
2022-02-15	7.765	-	-	-	-	400	3,094	7.7350	7.195	-	-	-	-	432	7.1670	0.00%
2022-02-14	7.765	-	-	7.765	7.775	4,600	35,723	7.7659	7.195	-	-	7.195	7.204	4,965	7.1956	-2.02%
2022-02-11	7.925	-	-	-	-	0	0	-	7.343	-	-	-	-	0	-	-0.31%
2022-02-10	7.950	-	-	7.930	7.930	13,100	103,883	7.9300	7.366	-	-	7.348	7.348	14,138	7.3477	1.15%
2022-02-09	7.860	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	1.42%
2022-02-08	7.750	-	-	7.740	7.785	4,265	33,091	7.7587	7.181	-	-	7.172	7.213	4,603	7.1890	-0.13%
2022-02-07	7.760	-	-	7.720	7.815	14,800	114,337	7.7255	7.190	-	-	7.153	7.241	15,973	7.1582	-0.83%
2022-02-04	7.825	-	7.825	7.800	7.825	65,300	507,493	7.7717	7.250	-	7.250	7.227	7.250	70,475	7.2011	2.56%
2022-01-31	7.630	-	-	7.630	7.630	10,200	77,809	7.6283	7.070	-	-	7.070	7.070	11,008	7.0682	1.26%
2022-01-28	7.535	7.450	-	-	-	500	3,783	7.5660	6.982	6.903	-	-	-	540	7.0105	0.00%
2022-01-27	7.535	-	-	7.530	7.530	1,000	7,530	7.5300	6.982	-	-	6.977	6.977	1,079	6.9771	-2.96%
2022-01-26	7.765	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	-0.06%
2022-01-25	7.770	-	-	-	-	700	5,446	7.7800	7.199	-	-	-	-	755	7.2087	-1.58%
2022-01-24	7.895	-	-	7.895	7.910	8,100	63,955	7.8957	7.315	-	-	7.315	7.329	8,742	7.3159	-1.37%
2022-01-21	8.005	-	-	7.965	8.005	6,500	51,992	7.9988	7.417	-	-	7.380	7.417	7,015	7.4114	-0.19%
2022-01-20	8.020	-	-	7.950	7.990	2,400	19,102	7.9592	7.431	-	-	7.366	7.403	2,590	7.3748	1.20%
2022-01-19	7.925	-	-	7.960	7.965	14,800	117,788	7.9586	7.343	-	-	7.376	7.380	15,973	7.3743	-0.63%
2022-01-18	7.975	-	-	7.965	8.075	26,100	210,650	8.0709	7.389	-	-	7.380	7.482	28,168	7.4783	-0.93%
2022-01-17	8.050	-	-	-	-	0	0	-	7.459	-	-	-	-	0	-	-0.19%
2022-01-14	8.065	-	-	-	-	400	3,208	8.0200	7.473	-	-	-	-	432	7.4311	-0.37%
2022-01-13	8.095	-	8.095	8.095	8.130	1,300	10,566	8.1277	7.501	-	7.501	7.501	7.533	1,403	7.5309	0.19%
2022-01-12	8.080	8.120	-	-	-	400	3,222	8.0550	7.487	7.524	-	-	-	432	7.4635	1.96%
2022-01-11	7.925	-	-	-	-	400	3,160	7.9000	7.343	-	-	-	-	432	7.3199	0.13%
2022-01-10	7.915	-	-	7.860	7.900	2,400	18,898	7.8742	7.334	-	-	7.283	7.320	2,590	7.2960	0.76%
2022-01-07	7.855	-	7.865	7.795	7.855	40,700	319,367	7.8469	7.278	-	7.288	7.223	7.278	43,925	7.2707	0.83%
2022-01-06	7.790	-	-	7.745	7.750	4,400	34,108	7.7518	7.218	-	-	7.176	7.181	4,749	7.1826	-0.76%
2022-01-05	7.850	-	-	7.860	7.865	1,600	12,577	7.8606	7.274	-	-	7.283	7.288	1,727	7.2834	-0.95%
2022-01-04	7.925	7.860	-	-	-	0	0	-	7.343	7.283	-	-	-	0	-	0.00%
2022-01-03	7.925	7.860	-	7.920	7.925	57,100	452,267	7.9206	7.343	7.283	-	7.338	7.343	61,625	7.3390	0.57%
2021-12-31	7.880	7.870	7.915	7.880	7.880	24,700	194,636	7.8800	7.301	7.292	7.334	7.301	7.301	26,657	7.3014	0.51%
2021-12-30	7.840	-	-	-	-	800	6,272	7.8400	7.264	-	-	-	-	863	7.2643	-0.32%
2021-12-29	7.865	-	-	7.875	7.875	4,000	31,486	7.8715	7.288	-	-	7.297	7.297	4,317	7.2935	0.06%
2021-12-28	7.860	-	-	-	-	400	3,142	7.8550	7.283	-	-	-	-	432	7.2782	0.32%
2021-12-24	7.835	-	-	-	-	800	6,284	7.8550	7.260	-	-	-	-	863	7.2782	0.00%
2021-12-23	7.835	7.500	-	7.835	7.835	165,500	1,288,591	7.7860	7.260	6.949	-	7.260	7.260	178,615	7.2143	1.23%
2021-12-22	7.740	7.500	-	7.710	7.710	1,400	10,814	7.7243	7.172	6.949	-	7.144	7.144	1,511	7.1571	0.85%
2021-12-21	7.675	7.500	-	-	-	0	0	-	7.111	6.949	-	-	-	0	-	0.59%
2021-12-20	7.630	-	-	7.740	7.740	500	3,834	7.6680	7.070	-	-	7.172	7.172	540	7.1050	-1.55%
2021-12-17	7.750	-	-	7.750	7.750	700	5,425	7.7500	7.181	-	-	7.181	7.181	755	7.1809	-1.71%
2021-12-16	7.885	-	-	7.825	7.900	1,800	14,140	7.8556	7.306	-	-	7.250	7.320	1,943	7.2787	0.77%
2021-12-15	7.825	-	-	7.825	7.915	11,300	88,585	7.8394	7.250	-	-	7.250	7.334	12,195	7.2638	-1.14%
2021-12-14	7.915	-	-	-	-	0	0	-	7.334	-	-	-	-	0	-	-1.19%
2021-12-13	8.010	-	-	-	-	0	0	-	7.422	-	-	-	-	0	-	0.00%
2021-12-10	8.010	-	-	-	-	0	0	-	7.422	-	-	-	-	0	-	-0.62%
2021-12-09	8.060	-	-	8.055	8.060	3,300	26,596	8.0594	7.468	-	-	7.464	7.468	3,562	7.4676	1.07%
2021-12-08	7.975	-	-	-	-	0	0	-	7.389	-	-	-	-	0	-	0.44%
2021-12-07	7.940	-	-	7.900	7.900	400	3,160	7.9000	7.357	-	-	7.320	7.320	432	7.3199	1.15%
2021-12-06	7.850	-	-	-	-	0	0	-	7.274	-	-	-	-	0	-	-1.32%
2021-12-03	7.955	-	-	-	-	0	0	-	7.371	-	-	-	-	0	-	0.00%
2021-12-02	7.955	-	-	-	-	0	0	-	7.371	-	-	-	-	0	-	0.32%
2021-12-01	7.930	-	7.945	7.935	7.955	59,800	475,405	7.9499	7.348	-	7.362	7.352	7.371	64,539	7.3662	1.08%
2021-11-30	7.845	-	-	7.865	7.950	4,500	35,435	7.8744	7.269	-	-	7.288	7.366	4,857	7.2963	-1.07%
2021-11-29	7.930	-	-	7.930	7.930	27,800	220,458	7.9301	7.348	-	-	7.348	7.348	30,003	7.3479	-0.50%
2021-11-26	7.970	-	-	7.990	8.140	600	4,869	8.1150	7.385	-	-	7.403	7.542	648	7.5191	-2.39%
2021-11-25	8.165	8.140	-	-	-	0	0	-	7.565	7.542	-	-	-	0	-	-0.06%
2021-11-24	8.170	-	-	-	-	800	6,522	8.1525	7.570	-	-	-	-	863	7.5539	-0.12%
2021-11-23	8.180	-	-	-	-	0	0	-	7.579	-	-	-	-	0	-	-0.67%
2021-11-22	8.235	-	-	8.230	8.250	32,700	269,552	8.2432	7.630	-	-	7.626	7.644	35,291	7.6379	0.49%
2021-11-19	8.195	8.180	-	8.190	8.190	1,000	8,190	8.1900	7.593	7.579	-	7.589	7.589	1,079	7.5886	-0.73%
2021-11-18	8.255	-	-	8.220	8.285	4,600	37,934	8.2465	7.649	-	-	7.616	7.677	4,965	7.6410	-0.90%
2021-11-17	8.330	-	-	8.330	8.330	88,000	733,040	8.3300	7.718	-	-	7.718	7.718	94,974	7.7184	-0.24%
2021-11-16	8.350	-	-	8.345	8.350	2,000	16,690	8.3450	7.737	-	-	7.732	7.737	2,158	7.7323	0.60%
2021-11-15	8.300	-	-	8.300	8.305	84,400	700,688	8.3020	7.691	-	-	7.691	7.695	91,088	7.6924	0.73%
2021-11-12	8.240	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.55%
2021-11-11	8.195	-	-	8.125	8.195	51,900	423,336	8.1568	7.593	-	-	7.528	7.593	56,013	7.5578	0.31%
2021-11-10	8.170	-	-	8.165	8.170	9,000	73,510	8.1678	7.570	-	-	7.565	7.570	9,713	7.5680	0.06%
2021-11-09	8.165	-	-	-	-	0	0	-	7.565	-	-	-	-	0	-	0.37%
2021-11-08	8.265	-	-	-	-	0	0	-	7.538	-	-	-	-	0	-	0.00%
2021-11-05	8.265	-	-	8.300	8.300	17,700	146,910	8.3000	7.538	-	-	7.570	7.570	19,408	7.5696	-0.30%
2021-11-04	8.290	-	8.500	8.290	8.290	1,300	10,777	8.2900	7.560	-	7.752	7.560	7.560	1,425	7.5605	0.85%
2021-11-03	8.220	-	8.500	8.205	8.205	1,000	8,205	8.2050	7.497	-	7.752	7.483	7.483	1,096	7.4830	-0.12%
2021-11-02	8.230	8.230	8.500	8.230	8.230	100	823	8.2300	7.506	7.506	7.752	7.506	7.506	110	7.5058	-0.36%
2021-11-01	8.260	-	8.260	8.260	8.260	100	826	8.2600	7.533	-	7.533	7.533	7.533	110	7.5331	-1.02%
2021-10-29	8.345	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	-0.36%
2021-10-28	8.375	-	-	8.380	8.380	600	5,028	8.3800	7.638	-	-	7.643	7.643	658	7.6426	-0.18%
2021-10-27	8.390	-	-	8.390	8.390	8,800	73,832	8.3900	7.652	-	-	7.652	7.652	9,649	7.6517	-1.12%
2021-10-26	8.485	-	-	8.490	8.490	600	5,094	8.4900	7.738	-	-	7.743	7.743	658	7.7429	0.65%
2021-10-25	8.430	-	-	-	-	0	0	-	7.688	-	-	-	-	0	-	0.00%
2021-10-22	8.430	-	-	-	-	0	0	-	7.688	-	-	-	-	0	-	0.00%
2021-10-21	8.430	-	-	8.430	8.430	2,100	17,703	8.4300	7.688	-	-	7.688	7.688	2,303	7.6882	-0.41%
2021-10-20	8.465	-	-	8.470	8.490	4,800	40,731	8.4856	7.720	-	-	7.725	7.743	5,263	7.7389	0.71%
2021-10-19	8.405	-	-	8.400	8.400	200	1,680	8.4000	7.665	-	-	7.661	7.661	219	7.6608	1.27%
2021-10-18	8.300	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2021-10-15	8.300	-	8.305	8.250	8.300	124,600	1,032,700	8.2881	7.570	-	7.574	7.524	7.570	136,623	7.5588	2.28%
2021-10-12	8.115	-	-	-	-	0	0	-	7.401	-	-	-	-	0	-	-1.46%
2021-10-11	8.235	-	8.245	8.195	8.290	276,500	2,271,993	8.2170	7.510	-	7.519	7.474	7.560	303,180	7.4939	1.29%
2021-10-08	8.130	-	-	8.095	8.165	1,800	14,633	8.1294	7.415	-	-	7.383	7.446	1,974	7.4140	0.06%
2021-10-07	8.125	-	-	8.035	8.125	18,200	147,133	8.0842	7.410	-	-	7.328	7.410	19,956	7.3728	2.52%
2021-10-06	7.925	-	-	7.905	7.980	21,100	167,426	7.9349	7.228	-	-	7.209	7.278	23,136	7.2366	-0.69%
2021-10-05	7.980	7.900	-	7.890	7.890	1,100	8,679	7.8900	7.278	7.205	-	7.196	7.196	1,206	7.1957	-0.50%
2021-10-04	8.020	7.880	-	7.975	8.150	48,400	389,028	8.0378	7.314	7.187	-	7.273	7.433	53,070	7.3304	-1.60%
2021-09-30	8.150	-	-	8.150	8.150	100	815	8.1500	7.433	-	-	7.433	7.433	110	7.4328	-0.61%
2021-09-29	8.200	8.135	-	-	-	0	0	-	7.478	7.419	-	-	-	0	-	-1.32%
2021-09-28	8.310	8.555	-	8.235	8.350	69,600	575,304	8.2659	7.579	7.802	-	7.510	7.615	76,316	7.5385	0.91%
2021-09-27	8.235	8.210	8.300	8.280	8.280	500	4,140	8.2800	7.510	7.488	7.570	7.551	7.551	548	7.5514	0.06%
2021-09-24	8.230	-	8.350	8.280	8.280	300	2,484	8.2800	7.506	-	7.615	7.551	7.551	329	7.5514	-0.48%
2021-09-23	8.270	-	8.280	8.295	8.295	11,700	97,051	8.2950	7.542	-	7.551	7.565	7.565	12,829	7.5650	1.29%
2021-09-21	8.165	8.100	-	8.080	8.145	27,000	219,536	8.1310	7.446	7.387	-	7.369	7.428	29,605	7.4154	0.37%
2021-09-20	8.135	8.120	-	8.130	8.170	15,500	126,143	8.1383	7.419	7.405	-	7.415	7.451	16,996	7.4221	-2.69%
2021-09-17	8.360	-	-	8.355	8.360	5,000	41,797	8.3594	7.624	-	-	7.620	7.624	5,482	7.6238	0.30%
2021-09-16	8.335	-	-	-	-	0	0	-	7.602	-	-	-	-	0	-	-0.89%
2021-09-15	8.410	-	-	8.385	8.420	32,400	272,678	8.4160	7.670	-	-	7.647	7.679	35,526	7.6754	-0.88%
2021-09-14	8.485	-	-	-	-	0	0	-	7.738	-	-	-	-	0	-	-0.35%
2021-09-13	8.515	-	-	-	-	0	0	-	7.766	-	-	-	-	0	-	-0.82%
2021-09-10	8.585	-	-	-	-	0	0	-	7.830	-	-	-	-	0	-	1.00%
2021-09-09	8.500	-	-	8.555	8.555	600	5,133	8.5550	7.752	-	-	7.802	7.802	658	7.8022	-1.56%
2021-09-08	8.635	-	-	8.645	8.645	12,900	111,520	8.6450	7.875	-	-	7.884	7.884	14,145	7.8842	-0.80%
2021-09-07	8.705	8.670	-	8.705	8.705	500	4,352	8.7040	7.939	7.907	-	7.939	7.939	548	7.9380	0.81%
2021-09-06	8.635	8.630	-	-	-	0	0	-	7.875	7.871	-	-	-	0	-	0.64%
2021-09-03	8.580	-	-	8.565	8.580	16,800	144,129	8.5791	7.825	-	-	7.811	7.825	18,421	7.8241	-0.06%
2021-09-02	8.585	-	-	8.585	8.585	3,300	28,330	8.5848	7.830	-	-	7.830	7.830	3,618	7.8294	0.47%
2021-09-01	8.545	-	-	8.545	8.545	12,300	105,103	8.5450	7.793	-	-	7.793	7.793	13,487	7.7930	0.83%
2021-08-31	8.475	-	-	8.315	8.315	5,100	42,406	8.3149	7.729	-	-	7.583	7.583	5,592	7.5832	1.38%
2021-08-30	8.360	-	-	8.335	8.360	88,200	735,509	8.3391	7.624	-	-	7.602	7.624	96,711	7.6053	0.72%
2021-08-27	8.300	8.300	8.305	8.300	8.330	20,300	168,760	8.3133	7.570	7.570	7.574	7.570	7.597	22,259	7.5817	0.12%
2021-08-26	8.290	-	-	-	-	0	0	-	7.560	-	-	-	-	0	-	-0.24%
2021-08-25	8.310	-	-	-	-	0	0	-	7.579	-	-	-	-	0	-	0.61%
2021-08-24	8.260	-	-	8.205	8.265	34,700	286,613	8.2597	7.533	-	-	7.483	7.538	38,048	7.5329	1.98%
2021-08-23	8.100	-	-	8.100	8.120	6,700	54,310	8.1060	7.387	-	-	7.387	7.405	7,346	7.3926	1.57%
2021-08-20	7.975	7.900	-	7.930	8.015	289,800	2,323,633	8.0181	7.273	7.205	-	7.232	7.310	317,763	7.3125	-0.99%
2021-08-19	8.055	8.000	-	8.080	8.080	100	808	8.0800	7.346	7.296	-	7.369	7.369	110	7.3690	-2.19%
2021-08-18	8.235	-	-	8.200	8.255	12,800	105,213	8.2198	7.510	-	-	7.478	7.529	14,035	7.4964	1.10%
2021-08-17	8.145	-	-	8.140	8.270	110,200	907,668	8.2366	7.428	-	-	7.424	7.542	120,833	7.5117	-2.10%
2021-08-16	8.320	-	-	8.320	8.340	16,500	137,600	8.3394	7.588	-	-	7.588	7.606	18,092	7.6055	-0.72%
2021-08-13	8.380	8.250	-	8.370	8.400	106,800	896,737	8.3964	7.643	7.524	-	7.633	7.661	117,105	7.6575	-0.59%
2021-08-12	8.430	-	-	8.415	8.450	4,414	37,202	8.4282	7.688	-	-	7.674	7.706	4,840	7.6865	-0.77%
2021-08-11	8.495	-	-	8.510	8.510	100,000	851,000	8.5100	7.747	-	-	7.761	7.761	109,649	7.7611	-0.06%
2021-08-10	8.500	-	-	-	-	0	0	-	7.752	-	-	-	-	0	-	0.41%
2021-08-09	8.465	8.415	-	8.370	8.495	5,131	43,446	8.4674	7.720	7.674	-	7.633	7.747	5,626	7.7222	-0.18%
2021-08-06	8.480	-	-	8.485	8.485	4,400	37,334	8.4850	7.734	-	-	7.738	7.738	4,825	7.7383	-0.06%
2021-08-05	8.485	-	-	8.485	8.485	6,600	56,001	8.4850	7.738	-	-	7.738	7.738	7,237	7.7383	-0.82%
2021-08-04	8.555	-	-	8.435	8.560	17,800	151,942	8.5361	7.802	-	-	7.693	7.807	19,518	7.7849	-0.06%
2021-08-03	8.560	-	8.560	8.365	8.560	32,000	269,791	8.4310	7.807	-	7.807	7.629	7.807	35,088	7.6890	1.36%
2021-08-02	8.445	8.380	-	8.450	8.450	500	4,225	8.4500	7.702	7.643	-	7.706	7.706	548	7.7064	1.08%
2021-07-30	8.355	-	-	8.355	8.355	11,700	97,753	8.3550	7.620	-	-	7.620	7.620	12,829	7.6197	-0.77%
2021-07-29	8.420	-	-	8.340	8.380	134,500	1,124,992	8.3643	7.679	-	-	7.606	7.643	147,478	7.6282	2.87%
2021-07-28	8.185	-	-	8.185	8.185	6,000	49,110	8.1850	7.465	-	-	7.465	7.465	6,579	7.4647	0.49%
2021-07-27	8.145	7.880	-	8.400	8.400	2,400	20,160	8.4000	7.428	7.187	-	7.661	7.661	2,632	7.6608	-3.04%
2021-07-26	8.400	-	-	8.400	8.540	20,300	171,731	8.4597	7.661	-	-	7.661	7.788	22,259	7.7152	-3.17%
2021-07-23	8.675	8.630	-	8.725	8.725	600	5,235	8.7250	7.912	7.871	-	7.957	7.957	658	7.9572	-0.69%
2021-07-22	8.735	-	-	8.730	8.730	10,900	95,157	8.7300	7.966	-	-	7.962	7.962	11,952	7.9618	1.28%
2021-07-21	8.625	-	-	-	-	0	0	-	7.866	-	-	-	-	0	-	0.00%
2021-07-20	8.625	-	-	8.615	8.675	44,405	383,381	8.6337	7.866	-	-	7.857	7.912	48,690	7.8740	-0.75%
2021-07-19	8.690	-	-	8.670	8.720	30,700	267,267	8.7058	7.925	-	-	7.907	7.953	33,662	7.9397	-1.70%
2021-07-16	8.840	-	-	8.840	8.840	10,000	88,400	8.8400	8.062	-	-	8.062	8.062	10,965	8.0621	0.00%
2021-07-15	8.840	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.45%
2021-07-14	8.800	-	-	8.800	8.800	500	4,400	8.8000	8.026	-	-	8.026	8.026	548	8.0256	-0.11%
2021-07-13	8.810	-	-	-	-	0	0	-	8.035	-	-	-	-	0	-	1.03%
2021-07-12	8.720	-	-	8.720	8.720	100	872	8.7200	7.953	-	-	7.953	7.953	110	7.9526	1.16%
2021-07-09	8.620	8.610	-	8.620	8.620	27,000	232,740	8.6200	7.861	7.852	-	7.861	7.861	29,605	7.8614	0.29%
2021-07-08	8.595	-	-	8.595	8.700	3,700	31,971	8.6408	7.839	-	-	7.839	7.934	4,057	7.8804	-2.55%
2021-07-07	8.820	-	-	-	-	0	0	-	8.044	-	-	-	-	0	-	-0.34%
2021-07-06	8.850	-	-	8.850	8.850	1,200	10,620	8.8500	8.071	-	-	8.071	8.071	1,316	8.0712	-0.62%
2021-07-05	8.905	-	-	8.910	8.910	500	4,455	8.9100	8.121	-	-	8.126	8.126	548	8.1259	-0.06%
2021-07-02	8.910	-	-	8.910	8.990	4,600,144	41,063,332	8.9265	8.126	-	-	8.126	8.199	5,044,021	8.1410	-1.55%
2021-06-30	9.050	-	-	9.060	9.065	474,572	4,292,392	9.0448	8.254	-	-	8.263	8.267	520,364	8.2488	0.17%
2021-06-29	9.035	-	-	9.045	9.060	230,000	2,081,581	9.0504	8.240	-	-	8.249	8.263	252,193	8.2539	-0.17%
2021-06-28	9.050	-	-	9.010	9.060	214,000	1,938,276	9.0574	8.254	-	-	8.217	8.263	234,649	8.2603	-0.06%
2021-06-25	9.055	-	-	9.000	9.055	123,640	1,116,901	9.0335	8.258	-	-	8.208	8.258	135,570	8.2385	1.29%
2021-06-24	8.940	-	-	8.955	8.955	413,300	3,674,245	8.8900	8.153	-	-	8.167	8.167	453,180	8.1077	0.85%
2021-06-23	8.865	-	-	8.800	8.870	165,500	1,464,332	8.8479	8.085	-	-	8.026	8.089	181,469	8.0693	0.57%
2021-06-22	8.815	8.750	-	8.830	8.840	4,100	36,237	8.8383	8.039	7.980	-	8.053	8.062	4,496	8.0605	-0.17%
2021-06-21	8.830	8.830	-	8.805	8.830	9,800	86,518	8.8284	8.053	8.053	-	8.030	8.053	10,746	8.0515	-0.56%
2021-06-18	8.880	8.810	-	8.880	8.880	600	5,328	8.8800	8.099	8.035	-	8.099	8.099	658	8.0986	0.40%
2021-06-17	8.845	8.840	-	8.840	8.890	600	5,329	8.8817	8.067	8.062	-	8.062	8.108	658	8.1001	-0.79%
2021-06-16	8.915	8.810	-	8.915	8.965	100,049	893,150	8.9271	8.130	8.035	-	8.130	8.176	109,703	8.1415	-1.05%
2021-06-15	9.010	8.810	-	9.010	9.010	11,500	103,615	9.0100	8.217	8.035	-	8.217	8.217	12,610	8.2171	0.11%
2021-06-11	9.000	8.900	-	9.000	9.050	70,300	635,885	9.0453	8.208	8.117	-	8.208	8.254	77,083	8.2493	0.22%
2021-06-10	8.980	8.810	-	8.980	9.025	131,000	1,178,820	8.9986	8.190	8.035	-	8.190	8.231	143,640	8.2067	0.22%
2021-06-09	8.960	8.810	-	8.985	9.005	137,000	1,231,997	8.9927	8.172	8.035	-	8.194	8.213	150,219	8.2013	-0.33%
2021-06-08	8.990	8.810	-	9.010	9.050	1,700	15,356	9.0329	8.199	8.035	-	8.217	8.254	1,864	8.2380	-0.50%
2021-06-07	9.035	8.810	9.035	9.000	9.050	18,200	164,253	9.0249	8.240	8.035	8.240	8.208	8.254	19,956	8.2307	0.06%
2021-06-04	9.030	8.810	-	-	-	0	0	-	8.235	8.035	-	-	-	0	-	-0.44%
2021-06-03	9.070	8.810	-	-	-	0	0	-	8.272	8.035	-	-	-	0	-	-0.33%
2021-06-02	9.100	8.810	-	9.050	9.110	24,600	223,402	9.0814	8.299	8.035	-	8.254	8.308	26,974	8.2822	-0.55%
2021-06-01	9.150	8.810	-	9.140	9.150	1,100	10,063	9.1482	8.345	8.035	-	8.336	8.345	1,206	8.3431	1.33%
2021-05-31	9.030	8.810	-	-	-	0	0	-	8.235	8.035	-	-	-	0	-	0.44%
2021-05-28	8.990	8.810	-	8.990	8.990	1,000	8,990	8.9900	8.199	8.035	-	8.199	8.199	1,096	8.1989	1.01%
2021-05-27	8.900	8.810	-	-	-	0	0	-	8.117	8.035	-	-	-	0	-	0.00%
2021-05-26	8.900	-	-	-	-	5,500	48,906	8.8920	8.117	-	-	-	-	6,031	8.1095	0.34%
2021-05-25	8.870	8.845	-	8.800	8.800	1,600	14,080	8.8000	8.089	8.067	-	8.026	8.026	1,754	8.0256	1.43%
2021-05-24	8.745	8.710	-	8.710	8.745	11,800	102,806	8.7124	7.975	7.944	-	7.944	7.975	12,939	7.9457	-0.06%
2021-05-21	8.750	-	-	8.745	8.755	11,700	102,375	8.7500	7.980	-	-	7.975	7.985	12,829	7.9800	0.17%
2021-05-20	8.735	-	-	-	-	0	0	-	7.966	-	-	-	-	0	-	-0.63%
2021-05-18	8.790	8.740	-	8.710	8.790	35,000	306,450	8.7557	8.016	7.971	-	7.944	8.016	38,377	7.9852	2.93%
2021-05-17	8.540	-	-	-	-	0	0	-	7.788	-	-	-	-	0	-	0.23%
2021-05-14	8.520	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	0.12%
2021-05-13	8.510	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	-2.07%
2021-05-12	8.690	-	-	8.635	8.635	198,200	1,709,387	8.6246	7.925	-	-	7.875	7.875	217,325	7.8656	-0.23%
2021-05-11	8.710	-	-	-	-	0	0	-	7.944	-	-	-	-	0	-	-1.86%
2021-05-10	8.875	-	-	-	-	0	0	-	8.094	-	-	-	-	0	-	0.00%
2021-05-07	8.875	-	-	-	-	0	0	-	8.094	-	-	-	-	0	-	0.40%
2021-05-06	8.840	8.830	-	-	-	0	0	-	8.062	8.053	-	-	-	0	-	0.00%
2021-05-05	8.840	-	-	8.840	8.865	300	2,654	8.8467	8.062	-	-	8.062	8.085	329	8.0682	-0.51%
2021-05-04	8.885	-	-	-	-	0	0	-	8.103	-	-	-	-	0	-	0.00%
2021-05-03	8.885	-	-	-	-	0	0	-	8.103	-	-	-	-	0	-	-1.06%
2021-04-30	8.980	-	-	9.000	9.005	3,300	29,715	9.0045	8.190	-	-	8.208	8.213	3,618	8.2121	-1.16%
2021-04-29	9.085	9.085	-	-	-	0	0	-	8.286	8.286	-	-	-	0	-	0.61%
2021-04-28	9.030	-	-	-	-	0	0	-	8.235	-	-	-	-	0	-	0.00%
2021-04-27	9.030	-	-	-	-	0	0	-	8.235	-	-	-	-	0	-	0.00%
2021-04-26	9.030	-	-	9.050	9.050	3,000	27,150	9.0500	8.235	-	-	8.254	8.254	3,289	8.2536	0.84%
2021-04-23	8.955	-	-	8.955	8.955	7,000	62,685	8.9550	8.167	-	-	8.167	8.167	7,675	8.1670	0.84%
2021-04-22	8.880	-	-	8.880	8.940	11,500	102,408	8.9050	8.099	-	-	8.099	8.153	12,610	8.1214	0.06%
2021-04-21	8.875	-	-	-	-	0	0	-	8.094	-	-	-	-	0	-	-1.33%
2021-04-20	8.995	-	-	-	-	0	0	-	8.203	-	-	-	-	0	-	0.00%
2021-04-19	8.995	-	-	-	-	115,200	1,035,417	8.9880	8.203	-	-	-	-	126,316	8.1970	0.00%
2021-04-16	8.995	8.995	9.000	8.955	8.995	137,200	1,231,973	8.9794	8.203	8.203	8.208	8.167	8.203	150,439	8.1892	1.07%
2021-04-15	8.900	-	-	-	-	0	0	-	8.117	-	-	-	-	0	-	0.00%
2021-04-14	8.900	-	-	-	-	0	0	-	8.117	-	-	-	-	0	-	1.31%
2021-04-13	8.785	-	-	8.805	8.855	20,100	177,980	8.8547	8.012	-	-	8.030	8.076	22,039	8.0755	0.06%
2021-04-12	8.780	8.770	-	8.785	8.835	636,600	5,598,325	8.7941	8.007	7.998	-	8.012	8.058	698,027	8.0202	-0.85%
2021-04-09	8.855	8.810	-	-	-	0	0	-	8.076	8.035	-	-	-	0	-	-0.73%
2021-04-08	8.920	-	-	8.865	8.920	800	7,119	8.8988	8.135	-	-	8.085	8.135	877	8.1157	0.17%
2021-04-07	8.905	8.865	-	8.930	8.930	500	4,465	8.9300	8.121	8.085	-	8.144	8.144	548	8.1442	0.56%
2021-04-01	8.855	-	-	-	-	0	0	-	8.076	-	-	-	-	0	-	1.55%
2021-03-31	8.720	-	-	-	-	0	0	-	7.953	-	-	-	-	0	-	0.00%
2021-03-30	8.720	-	-	-	-	0	0	-	7.953	-	-	-	-	0	-	0.11%
2021-03-29	8.710	-	-	-	-	0	0	-	7.944	-	-	-	-	0	-	0.00%
2021-03-26	8.710	-	-	8.695	8.725	1,800	15,684	8.7133	7.944	-	-	7.930	7.957	1,974	7.9466	1.16%
2021-03-25	8.610	-	-	8.605	8.610	6,200	53,368	8.6077	7.852	-	-	7.848	7.852	6,798	7.8503	-0.75%
2021-03-24	8.675	-	-	8.680	8.800	453,700	3,981,664	8.7760	7.912	-	-	7.916	8.026	497,478	8.0037	-1.81%
2021-03-23	8.835	-	-	8.835	8.835	122,000	1,082,772	8.8752	8.058	-	-	8.058	8.058	133,772	8.0942	-0.56%
2021-03-22	8.885	-	-	8.885	8.885	1,900	16,881	8.8847	8.103	-	-	8.103	8.103	2,083	8.1029	0.51%
2021-03-19	8.840	-	-	8.840	8.865	500	4,427	8.8540	8.062	-	-	8.062	8.085	548	8.0748	-1.06%
2021-03-18	8.935	-	-	-	-	0	0	-	8.149	-	-	-	-	0	-	0.11%
2021-03-17	8.925	-	-	8.925	8.925	1,600	14,280	8.9250	8.140	-	-	8.140	8.140	1,754	8.1396	0.11%
2021-03-16	8.915	-	-	8.915	8.915	1,000	8,915	8.9150	8.130	-	-	8.130	8.130	1,096	8.1305	0.45%
2021-03-15	8.875	-	-	-	-	0	0	-	8.094	-	-	-	-	0	-	-0.95%
2021-03-12	8.960	-	-	-	-	0	0	-	8.172	-	-	-	-	0	-	-0.06%
2021-03-11	8.965	-	-	8.945	9.000	5,800	51,930	8.9534	8.176	-	-	8.158	8.208	6,360	8.1655	1.99%
2021-03-10	8.790	-	-	8.785	8.850	52,860	463,842	8.7749	8.016	-	-	8.012	8.071	57,961	8.0027	1.03%
2021-03-09	8.700	-	-	8.670	8.700	1,100	9,540	8.6727	7.934	-	-	7.907	7.934	1,206	7.9095	-0.68%
2021-03-08	8.760	-	-	8.760	8.970	3,500	31,332	8.9520	7.989	-	-	7.989	8.181	3,838	8.1642	-1.74%
2021-03-05	8.915	-	-	8.835	8.900	9,300	82,448	8.8654	8.130	-	-	8.058	8.117	10,197	8.0852	-1.87%
2021-03-04	9.085	9.025	-	9.030	9.200	55,300	503,694	9.1084	8.286	8.231	-	8.235	8.390	60,636	8.3068	-2.05%
2021-03-03	9.275	-	-	-	-	0	0	-	8.459	-	-	-	-	0	-	1.59%
2021-03-02	9.130	-	-	9.140	9.255	2,300	21,232	9.2313	8.327	-	-	8.336	8.441	2,522	8.4189	-0.22%
2021-03-01	9.150	9.025	-	9.115	9.150	6,100	55,709	9.1326	8.345	8.231	-	8.313	8.345	6,689	8.3289	1.39%
2021-02-26	9.025	-	-	9.025	9.025	3,200	28,880	9.0250	8.231	-	-	8.231	8.231	3,509	8.2308	-3.73%
2021-02-25	9.375	-	-	9.305	9.415	1,457,814	13,598,374	9.3279	8.550	-	-	8.486	8.586	1,598,481	8.5071	1.96%
2021-02-24	9.195	-	-	9.195	9.250	1,100	10,147	9.2245	8.386	-	-	8.386	8.436	1,206	8.4128	-1.87%
2021-02-23	9.370	-	-	9.335	9.335	482,300	4,502,486	9.3354	8.545	-	-	8.514	8.514	528,838	8.5139	-0.27%
2021-02-22	9.395	-	-	9.500	9.500	500	4,750	9.5000	8.568	-	-	8.664	8.664	548	8.6640	-1.47%
2021-02-19	9.535	-	-	9.490	9.490	400	3,796	9.4900	8.696	-	-	8.655	8.655	439	8.6549	-0.26%
2021-02-18	9.560	-	-	-	-	0	0	-	8.719	-	-	-	-	0	-	-1.49%
2021-02-17	9.705	-	-	9.650	9.650	400	3,860	9.6500	8.851	-	-	8.801	8.801	439	8.8008	0.15%
2021-02-16	9.690	-	-	-	-	0	0	-	8.837	-	-	-	-	0	-	1.57%
2021-02-11	9.540	-	-	9.505	9.505	3,100	29,465	9.5048	8.700	-	-	8.669	8.669	3,399	8.6684	0.21%
2021-02-10	9.520	-	-	-	-	0	0	-	8.682	-	-	-	-	0	-	1.38%
2021-02-09	9.390	-	-	9.390	9.400	1,600	15,025	9.3906	8.564	-	-	8.564	8.573	1,754	8.5642	0.54%
2021-02-08	9.340	-	-	9.355	9.360	36,900	345,366	9.3595	8.518	-	-	8.532	8.536	40,461	8.5359	0.48%
2021-02-05	9.295	-	-	-	-	0	0	-	8.477	-	-	-	-	0	-	0.00%
2021-02-04	9.295	-	-	9.305	9.305	30,100	279,631	9.2901	8.477	-	-	8.486	8.486	33,004	8.4725	-0.21%
2021-02-03	9.315	-	-	-	-	0	0	-	8.495	-	-	-	-	0	-	0.81%
2021-02-02	9.240	-	-	-	-	0	0	-	8.427	-	-	-	-	0	-	1.93%
2021-02-01	9.065	-	-	-	-	100	906	9.0600	8.267	-	-	-	-	110	8.2627	1.51%
2021-01-29	8.930	-	-	-	-	0	0	-	8.144	-	-	-	-	0	-	-0.39%
2021-01-28	8.965	-	-	8.950	9.085	11,100	99,791	8.9902	8.176	-	-	8.162	8.286	12,171	8.1990	-3.13%
2021-01-27	9.255	-	-	9.245	9.255	11,000	101,753	9.2503	8.441	-	-	8.431	8.441	12,061	8.4362	0.22%
2021-01-26	9.235	-	-	9.230	9.345	7,100	65,987	9.2939	8.422	-	-	8.418	8.523	7,785	8.4761	-2.07%
2021-01-25	9.430	-	-	9.415	9.415	400	3,766	9.4150	8.600	-	-	8.586	8.586	439	8.5865	1.51%
2021-01-22	9.290	-	-	9.285	9.350	10,300	95,926	9.3132	8.472	-	-	8.468	8.527	11,294	8.4936	-0.64%
2021-01-21	9.350	9.325	-	9.350	9.350	1,000	9,350	9.3500	8.527	8.504	-	8.527	8.527	1,096	8.5272	0.70%
2021-01-20	9.285	9.200	-	9.210	9.210	400	3,684	9.2100	8.468	8.390	-	8.400	8.400	439	8.3995	1.75%
2021-01-19	9.125	-	-	-	-	0	0	-	8.322	-	-	-	-	0	-	1.45%
2021-01-18	8.995	-	-	-	-	0	0	-	8.203	-	-	-	-	0	-	-0.06%
2021-01-15	9.000	-	-	8.995	9.020	3,500	31,567	9.0191	8.208	-	-	8.203	8.226	3,838	8.2255	-0.44%
2021-01-14	9.040	-	-	9.020	9.020	300	2,706	9.0200	8.244	-	-	8.226	8.226	329	8.2262	0.61%
2021-01-13	8.985	-	-	-	-	0	0	-	8.194	-	-	-	-	0	-	0.56%
2021-01-12	8.935	-	-	-	-	0	0	-	8.149	-	-	-	-	0	-	0.22%
2021-01-11	8.915	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	0.39%
2021-01-08	8.880	-	8.880	8.760	8.900	10,599	93,606	8.8316	8.099	-	8.099	7.989	8.117	11,622	8.0544	1.08%
2021-01-07	8.785	-	-	8.670	8.785	5,600	48,939	8.7391	8.012	-	-	7.907	8.012	6,140	7.9701	0.69%
2021-01-06	8.725	-	-	-	-	0	0	-	7.957	-	-	-	-	0	-	0.93%
2021-01-05	8.645	-	-	8.580	8.610	300	2,577	8.5900	7.884	-	-	7.825	7.852	329	7.8341	0.17%
2021-01-04	8.630	-	-	8.630	8.630	3,400	29,342	8.6300	7.871	-	-	7.871	7.871	3,728	7.8706	1.47%
2020-12-31	8.505	-	-	-	-	0	0	-	7.757	-	-	-	-	0	-	0.53%
2020-12-30	8.460	-	-	8.325	8.460	5,600	46,633	8.3273	7.716	-	-	7.592	7.716	6,140	7.5945	2.24%
2020-12-29	8.275	-	-	8.260	8.275	10,200	84,303	8.2650	7.547	-	-	7.533	7.547	11,184	7.5377	0.49%
2020-12-28	8.235	-	-	8.260	8.390	1,300	10,855	8.3500	7.510	-	-	7.533	7.652	1,425	7.6152	0.24%
2020-12-24	8.215	-	-	-	-	0	0	-	7.492	-	-	-	-	0	-	0.00%
2020-12-23	8.215	-	-	-	-	0	0	-	7.492	-	-	-	-	0	-	0.31%
2020-12-22	8.190	-	-	8.220	8.220	100	822	8.2200	7.469	-	-	7.497	7.497	110	7.4966	-1.09%
2020-12-21	8.280	-	-	8.280	8.290	4,800	39,780	8.2875	7.551	-	-	7.551	7.560	5,263	7.5582	-0.24%
2020-12-18	8.300	-	-	8.300	8.300	1,200	9,960	8.3000	7.570	-	-	7.570	7.570	1,316	7.5696	0.00%
2020-12-17	8.300	8.230	-	8.240	8.240	2,500	20,600	8.2400	7.570	7.506	-	7.515	7.515	2,741	7.5149	0.06%
2020-12-16	8.295	8.150	-	8.275	8.295	2,100	17,395	8.2833	7.565	7.433	-	7.547	7.565	2,303	7.5544	1.84%
2020-12-15	8.145	-	-	8.135	8.170	12,800	104,292	8.1478	7.428	-	-	7.419	7.451	14,035	7.4308	-1.27%
2020-12-14	8.250	-	-	-	-	0	0	-	7.524	-	-	-	-	0	-	-0.30%
2020-12-11	8.275	-	-	8.275	8.290	6,800	56,321	8.2825	7.547	-	-	7.547	7.560	7,456	7.5536	0.79%
2020-12-10	8.210	8.150	-	8.195	8.200	39,100	320,542	8.1980	7.488	7.433	-	7.474	7.478	42,873	7.4766	-1.20%
2020-12-09	8.310	-	-	8.300	8.310	368	3,053	8.2962	7.579	-	-	7.570	7.579	404	7.5661	0.91%
2020-12-08	8.235	-	-	8.255	8.255	3,500	28,892	8.2549	7.510	-	-	7.529	7.529	3,838	7.5284	0.00%
2020-12-07	8.235	-	-	8.235	8.235	3,959	32,602	8.2349	7.510	-	-	7.510	7.510	4,341	7.5102	-0.48%
2020-12-04	8.275	-	-	8.270	8.275	1,600	13,233	8.2706	7.547	-	-	7.542	7.547	1,754	7.5428	1.53%
2020-12-03	8.150	-	-	-	-	0	0	-	7.433	-	-	-	-	0	-	0.68%
2020-12-02	8.095	8.095	-	-	-	0	0	-	7.383	7.383	-	-	-	0	-	0.56%
2020-12-01	8.050	8.000	-	-	-	0	0	-	7.342	7.296	-	-	-	0	-	0.63%
2020-11-30	8.000	8.000	-	8.000	8.180	4,600	37,340	8.1174	7.296	7.296	-	7.296	7.460	5,044	7.4031	-1.84%
2020-11-27	8.150	8.050	-	-	-	0	0	-	7.433	7.342	-	-	-	0	-	0.37%
2020-11-26	8.120	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	0.37%
2020-11-25	8.090	-	-	-	-	0	0	-	7.378	-	-	-	-	0	-	-0.49%
2020-11-24	8.130	-	-	8.130	8.130	1,500	12,195	8.1300	7.415	-	-	7.415	7.415	1,645	7.4146	0.31%
2020-11-23	8.105	-	-	7.980	8.105	4,100	33,180	8.0927	7.392	-	-	7.278	7.392	4,496	7.3805	1.57%
2020-11-20	7.980	-	8.005	-	-	0	0	-	7.278	-	7.301	-	-	0	-	0.00%
2020-11-19	7.980	-	8.000	8.000	8.000	2,000	16,000	8.0000	7.278	-	7.296	7.296	7.296	2,193	7.2960	-0.31%
2020-11-18	8.005	-	-	7.970	8.015	4,100	32,722	7.9810	7.301	-	-	7.269	7.310	4,496	7.2786	0.13%
2020-11-17	7.995	-	-	7.990	8.010	14,741	117,858	7.9953	7.291	-	-	7.287	7.305	16,163	7.2917	0.19%
2020-11-16	7.980	-	-	7.910	7.980	13,400	106,551	7.9516	7.278	-	-	7.214	7.278	14,693	7.2518	1.46%
2020-11-13	7.865	7.845	-	7.860	7.860	4,900	38,514	7.8600	7.173	7.155	-	7.168	7.168	5,373	7.1683	0.96%
2020-11-12	7.790	-	-	-	-	0	0	-	7.104	-	-	-	-	0	-	0.19%
2020-11-11	7.775	-	-	-	-	0	0	-	7.091	-	-	-	-	0	-	-1.40%
2020-11-10	7.885	-	-	-	-	0	0	-	7.191	-	-	-	-	0	-	-0.19%
2020-11-09	7.900	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	1.61%
2020-11-06	7.775	-	-	-	-	0	0	-	7.091	-	-	-	-	0	-	0.19%
2020-11-05	7.850	-	-	7.825	7.825	3,000	23,475	7.8250	7.077	-	-	7.055	7.055	3,328	7.0546	3.63%
2020-11-04	7.575	-	-	7.535	7.620	3,900	29,403	7.5392	6.829	-	-	6.793	6.870	4,326	6.7969	-0.85%
2020-11-03	7.640	-	-	7.645	7.645	1,500	11,467	7.6447	6.888	-	-	6.892	6.892	1,664	6.8920	1.93%
2020-11-02	7.495	7.490	-	-	-	0	0	-	6.757	6.753	-	-	-	0	-	0.67%
2020-10-30	7.445	-	-	7.450	7.450	1,000	7,450	7.4500	6.712	-	-	6.716	6.716	1,109	6.7165	-1.65%
2020-10-29	7.570	-	-	7.570	7.575	7,400	56,036	7.5724	6.825	-	-	6.825	6.829	8,208	6.8269	-0.26%
2020-10-28	7.590	-	-	-	-	0	0	-	6.843	-	-	-	-	0	-	0.13%
2020-10-27	7.580	-	-	7.580	7.610	1,600	12,161	7.6006	6.834	-	-	6.834	6.861	1,775	6.8523	-0.59%
2020-10-23	7.625	-	-	-	-	0	0	-	6.874	-	-	-	-	0	-	0.07%
2020-10-22	7.620	-	-	-	-	0	0	-	6.870	-	-	-	-	0	-	0.00%
2020-10-21	7.620	-	-	-	-	0	0	-	6.870	-	-	-	-	0	-	0.33%
2020-10-20	7.595	-	-	-	-	0	0	-	6.847	-	-	-	-	0	-	0.40%
2020-10-19	7.565	-	-	-	-	0	0	-	6.820	-	-	-	-	0	-	0.46%
2020-10-16	7.530	-	-	-	-	0	0	-	6.789	-	-	-	-	0	-	0.00%
2020-10-15	7.530	-	-	-	-	0	0	-	6.789	-	-	-	-	0	-	-1.12%
2020-10-14	7.615	-	-	-	-	0	0	-	6.865	-	-	-	-	0	-	0.00%
2020-10-12	7.615	7.620	-	-	-	0	0	-	6.865	6.870	-	-	-	0	-	1.26%
2020-10-09	7.520	5.800	-	7.500	7.550	13,100	98,871	7.5474	6.780	5.229	-	6.762	6.807	14,531	6.8043	0.00%
2020-10-08	7.520	5.800	-	-	-	0	0	-	6.780	5.229	-	-	-	0	-	0.53%
2020-10-07	7.480	5.800	-	-	-	0	0	-	6.744	5.229	-	-	-	0	-	1.42%
2020-10-06	7.375	5.800	-	-	-	0	0	-	6.649	5.229	-	-	-	0	-	0.48%
2020-10-05	7.340	5.800	-	7.325	7.340	2,400	17,583	7.3263	6.617	5.229	-	6.604	6.617	2,662	6.6049	1.66%
2020-09-30	7.220	5.800	-	-	-	6,200	44,733	7.2150	6.509	5.229	-	-	-	6,877	6.5046	0.70%
2020-09-29	7.170	5.800	-	7.160	7.160	4,900	35,084	7.1600	6.464	5.229	-	6.455	6.455	5,435	6.4551	-0.07%
2020-09-28	7.175	5.800	-	-	-	0	0	-	6.469	5.229	-	-	-	0	-	1.13%
2020-09-25	7.095	5.800	-	7.115	7.115	100	711	7.1100	6.396	5.229	-	6.414	6.414	111	6.4100	-0.63%
2020-09-24	7.140	5.800	-	7.170	7.170	500	3,585	7.1700	6.437	5.229	-	6.464	6.464	555	6.4641	-1.59%
2020-09-23	7.255	5.800	-	7.220	7.220	1,400	10,108	7.2200	6.541	5.229	-	6.509	6.509	1,553	6.5091	-0.07%
2020-09-22	7.260	5.800	-	-	-	0	0	-	6.545	5.229	-	-	-	0	-	-1.02%
2020-09-21	7.335	5.800	-	-	-	0	0	-	6.613	5.229	-	-	-	0	-	-1.01%
2020-09-18	7.410	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	0.68%
2020-09-17	7.360	7.345	-	7.335	7.450	19,000	139,765	7.3561	6.635	6.622	-	6.613	6.716	21,075	6.6318	-1.27%
2020-09-16	7.455	5.800	-	-	-	0	0	-	6.721	5.229	-	-	-	0	-	0.68%
2020-09-15	7.405	5.800	-	-	-	0	0	-	6.676	5.229	-	-	-	0	-	0.61%
2020-09-14	7.360	5.800	-	-	-	0	0	-	6.635	5.229	-	-	-	0	-	1.10%
2020-09-11	7.280	5.800	-	-	-	0	0	-	6.563	5.229	-	-	-	0	-	0.41%
2020-09-10	7.250	5.800	-	7.300	7.300	5,300	38,690	7.3000	6.536	5.229	-	6.581	6.581	5,879	6.5813	0.49%
2020-09-09	7.215	-	-	7.200	7.200	6,900	49,680	7.2000	6.505	-	-	6.491	6.491	7,654	6.4911	-1.37%
2020-09-08	7.315	7.300	-	7.260	7.260	4,000	29,040	7.2600	6.595	6.581	-	6.545	6.545	4,437	6.5452	0.21%
2020-09-07	7.300	5.800	7.300	7.310	7.315	23,900	174,769	7.3125	6.581	5.229	6.581	6.590	6.595	26,510	6.5925	-0.88%
2020-09-04	7.365	7.200	-	7.330	7.330	200	1,466	7.3300	6.640	6.491	-	6.608	6.608	222	6.6083	-1.41%
2020-09-03	7.470	5.800	-	-	-	0	0	-	6.735	5.229	-	-	-	0	-	-0.33%
2020-09-02	7.495	5.800	-	-	-	0	0	-	6.757	5.229	-	-	-	0	-	0.40%
2020-09-01	7.465	5.800	-	7.460	7.460	4,900	36,554	7.4600	6.730	5.229	-	6.726	6.726	5,435	6.7255	0.61%
2020-08-31	7.420	7.000	-	-	-	0	0	-	6.689	6.311	-	-	-	0	-	-1.00%
2020-08-28	7.495	5.800	-	7.500	7.510	14,800	111,107	7.5072	6.757	5.229	-	6.762	6.771	16,416	6.7681	0.13%
2020-08-27	7.485	5.800	-	-	-	0	0	-	6.748	5.229	-	-	-	0	-	0.27%
2020-08-26	7.465	5.800	-	-	-	0	0	-	6.730	5.229	-	-	-	0	-	0.34%
2020-08-25	7.440	5.800	-	7.440	7.440	4,900	36,456	7.4400	6.707	5.229	-	6.707	6.707	5,435	6.7075	0.68%
2020-08-24	7.390	5.800	-	-	-	0	0	-	6.662	5.229	-	-	-	0	-	1.37%
2020-08-21	7.290	5.800	-	7.290	7.290	600	4,374	7.2900	6.572	5.229	-	6.572	6.572	666	6.5723	1.18%
2020-08-20	7.205	5.800	-	7.200	7.200	1,200	8,640	7.2000	6.496	5.229	-	6.491	6.491	1,331	6.4911	-1.91%
2020-08-19	7.345	-	-	-	-	0	0	-	6.622	-	-	-	-	0	-	0.14%
2020-08-18	7.335	5.800	-	-	-	0	0	-	6.613	5.229	-	-	-	0	-	0.41%
2020-08-17	7.305	5.800	-	-	-	0	0	-	6.586	5.229	-	-	-	0	-	0.27%
2020-08-14	7.285	5.800	-	-	-	0	0	-	6.568	5.229	-	-	-	0	-	-0.07%
2020-08-13	7.290	5.800	-	-	-	0	0	-	6.572	5.229	-	-	-	0	-	0.34%
2020-08-12	7.265	5.800	-	-	-	0	0	-	6.550	5.229	-	-	-	0	-	0.00%
2020-08-11	7.265	5.800	-	-	-	0	0	-	6.550	5.229	-	-	-	0	-	0.41%
2020-08-10	7.235	5.800	-	-	-	0	0	-	6.523	5.229	-	-	-	0	-	-0.14%
2020-08-07	7.245	5.800	-	7.170	7.185	8,000	57,420	7.1775	6.532	5.229	-	6.464	6.478	8,874	6.4708	-1.23%
2020-08-06	7.335	5.800	-	7.315	7.315	500	3,657	7.3140	6.613	5.229	-	6.595	6.595	555	6.5939	0.27%
2020-08-05	7.315	5.800	-	7.290	7.310	4,800	35,039	7.2998	6.595	5.229	-	6.572	6.590	5,324	6.5811	1.39%
2020-08-04	7.215	5.800	-	-	-	0	0	-	6.505	5.229	-	-	-	0	-	1.26%
2020-08-03	7.125	-	-	-	-	0	0	-	6.423	-	-	-	-	0	-	-0.35%
2020-07-31	7.150	5.800	-	7.160	7.160	1,000	7,160	7.1600	6.446	5.229	-	6.455	6.455	1,109	6.4551	0.14%
2020-07-30	7.140	5.800	-	7.180	7.190	50,200	360,739	7.1860	6.437	5.229	-	6.473	6.482	55,682	6.4785	0.00%
2020-07-29	7.140	5.800	7.150	7.140	7.140	9,400	67,116	7.1400	6.437	5.229	6.446	6.437	6.437	10,427	6.4370	-0.07%
2020-07-28	7.145	5.800	-	7.155	7.155	200	1,431	7.1550	6.442	5.229	-	6.451	6.451	222	6.4505	1.78%
2020-07-27	7.020	5.800	-	-	-	0	0	-	6.329	5.229	-	-	-	0	-	0.50%
2020-07-24	6.985	5.800	-	7.080	7.080	13,200	93,456	7.0800	6.297	5.229	-	6.383	6.383	14,642	6.3829	-2.10%
2020-07-23	7.135	5.800	-	7.120	7.120	9,700	69,064	7.1200	6.433	5.229	-	6.419	6.419	10,759	6.4190	0.21%
2020-07-22	7.120	5.800	7.120	-	-	0	0	-	6.419	5.229	6.419	-	-	0	-	-1.11%
2020-07-21	7.200	5.800	-	6.990	7.185	9,800	68,599	6.9999	6.491	5.229	-	6.302	6.478	10,870	6.3107	3.00%
2020-07-20	6.990	5.800	-	6.990	6.990	4,000	27,960	6.9900	6.302	5.229	-	6.302	6.302	4,437	6.3018	0.22%
2020-07-17	6.975	5.800	-	-	-	0	0	-	6.288	5.229	-	-	-	0	-	0.36%
2020-07-16	6.950	5.800	-	7.050	7.050	4,000	28,200	7.0500	6.266	5.229	-	6.356	6.356	4,437	6.3559	-1.84%
2020-07-15	7.080	5.800	-	-	-	0	0	-	6.383	5.229	-	-	-	0	-	0.50%
2020-07-14	7.045	5.800	-	-	-	0	0	-	6.351	5.229	-	-	-	0	-	-1.40%
2020-07-13	7.145	5.800	-	-	-	0	0	-	6.442	5.229	-	-	-	0	-	0.14%
2020-07-10	7.135	5.800	-	7.150	7.150	4,000	28,600	7.1500	6.433	5.229	-	6.446	6.446	4,437	6.4460	-0.90%
2020-07-09	7.200	5.800	-	7.170	7.170	4,000	28,680	7.1700	6.491	5.229	-	6.464	6.464	4,437	6.4641	1.55%
2020-07-08	7.090	5.800	-	7.040	7.040	12,400	87,296	7.0400	6.392	5.229	-	6.347	6.347	13,754	6.3469	1.00%
2020-07-07	7.020	5.800	-	7.070	7.100	32,400	229,791	7.0923	6.329	5.229	-	6.374	6.401	35,938	6.3940	-0.28%
2020-07-06	7.040	5.800	-	-	-	0	0	-	6.347	5.229	-	-	-	0	-	2.62%
2020-07-03	6.860	5.800	-	-	-	0	0	-	6.185	5.229	-	-	-	0	-	1.40%
2020-07-02	6.765	5.800	-	6.695	6.770	8,200	55,275	6.7409	6.099	5.229	-	6.036	6.103	9,096	6.0772	2.81%
2020-06-30	6.580	5.800	-	-	-	0	0	-	5.932	5.229	-	-	-	0	-	0.08%
2020-06-29	6.575	-	-	-	-	0	0	-	5.928	-	-	-	-	0	-	-0.90%
2020-06-26	6.635	-	-	-	-	0	0	-	5.982	-	-	-	-	0	-	0.00%
2020-06-24	6.635	-	-	-	-	0	0	-	5.982	-	-	-	-	0	-	0.00%
2020-06-23	6.635	-	-	6.545	6.545	4,300	28,143	6.5449	5.982	-	-	5.901	5.901	4,770	5.9005	0.91%
2020-06-22	6.575	-	-	-	-	0	0	-	5.928	-	-	-	-	0	-	-0.23%
2020-06-19	6.590	-	-	-	-	0	0	-	5.941	-	-	-	-	0	-	0.76%
2020-06-18	6.540	-	-	6.480	6.530	2,400	15,632	6.5133	5.896	-	-	5.842	5.887	2,662	5.8721	0.23%
2020-06-17	6.525	-	-	-	-	0	0	-	5.883	-	-	-	-	0	-	0.85%
2020-06-16	6.470	-	-	-	-	0	0	-	5.833	-	-	-	-	0	-	2.45%
2020-06-15	6.315	-	-	6.400	6.400	400	2,560	6.4000	5.693	-	-	5.770	5.770	444	5.7699	-2.32%
2020-06-12	6.465	-	-	-	-	0	0	-	5.828	-	-	-	-	0	-	-1.00%
2020-06-11	6.530	-	-	-	-	0	0	-	5.887	-	-	-	-	0	-	-1.43%
2020-06-10	6.625	-	-	-	-	0	0	-	5.973	-	-	-	-	0	-	0.38%
2020-06-09	6.600	6.480	-	6.620	6.620	6,700	44,354	6.6200	5.950	5.842	-	5.968	5.968	7,432	5.9682	0.69%
2020-06-08	6.555	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2020-06-05	6.555	-	-	6.480	6.480	2,200	14,256	6.4800	5.910	-	-	5.842	5.842	2,440	5.8420	2.42%
2020-06-04	6.400	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2020-06-03	6.400	-	-	6.390	6.400	20,100	128,571	6.3966	5.770	-	-	5.761	5.770	22,295	5.7668	2.15%
2020-06-02	6.265	-	-	-	-	0	0	-	5.648	-	-	-	-	0	-	0.64%
2020-06-01	6.225	-	-	5.995	6.040	6,200	37,281	6.0131	5.612	-	-	5.405	5.445	6,877	5.4210	3.06%
2020-05-29	6.040	-	-	-	-	0	0	-	5.445	-	-	-	-	0	-	0.00%
2020-05-28	6.040	-	-	6.040	6.040	10,200	61,608	6.0400	5.445	-	-	5.445	5.445	11,314	5.4453	0.00%
2020-05-27	6.040	-	-	6.030	6.050	21,000	126,880	6.0419	5.445	-	-	5.436	5.454	23,293	5.4470	0.17%
2020-05-26	6.030	-	-	-	-	0	0	-	5.436	-	-	-	-	0	-	1.52%
2020-05-25	5.940	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	0.00%
2020-05-22	5.940	-	-	5.940	5.940	36,100	215,397	5.9667	5.355	-	-	5.355	5.355	40,042	5.3792	-2.94%
2020-05-21	6.120	-	-	6.060	6.060	4,900	29,694	6.0600	5.517	-	-	5.463	5.463	5,435	5.4634	-0.49%
2020-05-20	6.150	-	-	6.150	6.150	900	5,535	6.1500	5.544	-	-	5.544	5.544	998	5.5445	0.00%
2020-05-19	6.150	-	-	6.150	6.150	6,400	39,360	6.1500	5.544	-	-	5.544	5.544	7,099	5.5445	2.50%
2020-05-18	6.000	-	-	5.980	6.020	18,100	108,398	5.9888	5.409	-	-	5.391	5.427	20,077	5.3992	0.17%
2020-05-15	5.990	-	-	5.990	5.990	600	3,594	5.9900	5.400	-	-	5.400	5.400	666	5.4002	0.17%
2020-05-14	5.980	-	-	5.890	6.000	8,000	47,630	5.9538	5.391	-	-	5.310	5.409	8,874	5.3676	-1.32%
2020-05-13	6.060	-	-	-	-	0	0	-	5.463	-	-	-	-	0	-	0.00%
2020-05-12	6.060	-	-	-	-	0	0	-	5.463	-	-	-	-	0	-	-0.66%
2020-05-11	6.100	-	-	6.090	6.090	2,800	17,052	6.0900	5.499	-	-	5.490	5.490	3,106	5.4904	0.83%
2020-05-08	6.050	-	-	6.050	6.070	2,100	12,727	6.0605	5.454	-	-	5.454	5.472	2,329	5.4638	1.17%
2020-05-07	5.980	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2020-05-06	5.980	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.84%
2020-05-05	5.930	-	-	5.910	5.930	3,500	20,735	5.9243	5.346	-	-	5.328	5.346	3,882	5.3410	0.51%
2020-05-04	5.900	-	-	-	-	0	0	-	5.319	-	-	-	-	0	-	-2.32%
2020-04-29	6.040	-	-	-	-	0	0	-	5.445	-	-	-	-	0	-	0.33%
2020-04-28	6.020	-	-	-	-	0	0	-	5.427	-	-	-	-	0	-	0.67%
2020-04-27	5.980	-	-	5.970	5.970	13,700	81,789	5.9700	5.391	-	-	5.382	5.382	15,196	5.3822	1.70%
2020-04-24	5.880	-	-	5.860	5.880	3,100	18,186	5.8665	5.301	-	-	5.283	5.301	3,439	5.2889	-1.01%
2020-04-23	5.940	-	-	5.940	5.940	2,000	11,880	5.9400	5.355	-	-	5.355	5.355	2,218	5.3552	0.85%
2020-04-22	5.890	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.34%
2020-04-21	5.870	-	-	5.890	5.890	2,000	11,780	5.8900	5.292	-	-	5.310	5.310	2,218	5.3101	-2.98%
2020-04-20	6.050	-	-	-	-	0	0	-	5.454	-	-	-	-	0	-	-0.17%
2020-04-17	6.060	-	-	6.070	6.070	900	5,463	6.0700	5.463	-	-	5.472	5.472	998	5.4724	2.89%
2020-04-16	5.890	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.00%
2020-04-15	5.890	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-0.34%
2020-04-14	5.910	-	-	-	-	0	0	-	5.328	-	-	-	-	0	-	1.37%
2020-04-09	5.830	-	-	5.800	5.830	7,300	42,553	5.8292	5.256	-	-	5.229	5.256	8,097	5.2553	0.69%
2020-04-08	5.790	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	-2.03%
2020-04-07	5.910	-	-	5.790	5.910	14,000	82,318	5.8799	5.328	-	-	5.220	5.328	15,529	5.3009	3.32%
2020-04-06	5.720	-	-	5.720	5.720	500	2,860	5.7200	5.157	-	-	5.157	5.157	555	5.1568	3.06%
2020-04-03	5.550	-	-	-	-	0	0	-	5.004	-	-	-	-	0	-	-0.18%
2020-04-02	5.560	-	-	5.430	5.520	11,000	59,880	5.4436	5.013	-	-	4.895	4.977	12,201	4.9077	1.28%
2020-04-01	5.490	-	-	-	-	0	0	-	4.949	-	-	-	-	0	-	-1.61%
2020-03-31	5.580	-	-	5.570	5.570	2,000	11,140	5.5700	5.031	-	-	5.022	5.022	2,218	5.0216	1.82%
2020-03-30	5.480	-	5.560	5.480	5.560	6,000	33,040	5.5067	4.940	-	5.013	4.940	5.013	6,655	4.9645	-1.97%
2020-03-27	5.590	-	-	5.620	5.690	48,000	269,865	5.6222	5.040	-	-	5.067	5.130	53,242	5.0686	1.27%
2020-03-26	5.520	-	-	-	-	0	0	-	4.977	-	-	-	-	0	-	-0.18%
2020-03-25	5.530	-	-	5.430	5.450	10,500	57,116	5.4396	4.986	-	-	4.895	4.913	11,647	4.9041	5.13%
2020-03-24	5.260	-	-	5.150	5.190	16,900	87,482	5.1764	4.742	-	-	4.643	4.679	18,746	4.6668	4.37%
2020-03-23	5.040	-	-	4.970	5.080	239,000	1,191,633	4.9859	4.544	-	-	4.481	4.580	265,101	4.4950	-5.79%
2020-03-20	5.350	-	-	5.320	5.320	22,600	120,232	5.3200	4.823	-	-	4.796	4.796	25,068	4.7962	5.31%
2020-03-19	5.080	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	-3.42%
2020-03-18	5.260	-	-	-	-	0	0	-	4.742	-	-	-	-	0	-	-4.36%
2020-03-17	5.500	-	-	5.450	5.530	2,600	14,250	5.4808	4.958	-	-	4.913	4.986	2,884	4.9412	-0.36%
2020-03-16	5.520	5.530	-	5.490	5.520	2,800	15,396	5.4986	4.977	4.986	-	4.949	4.977	3,106	4.9572	-5.96%
2020-03-13	5.870	-	-	5.450	5.880	24,000	137,750	5.7396	5.292	-	-	4.913	5.301	26,621	5.1745	-1.01%
2020-03-12	5.930	5.880	-	5.890	5.930	5,300	31,319	5.9092	5.346	5.301	-	5.310	5.346	5,879	5.3274	-3.89%
2020-03-11	6.170	-	-	6.170	6.180	6,000	37,061	6.1768	5.563	-	-	5.563	5.572	6,655	5.5687	-1.28%
2020-03-10	6.250	-	-	6.180	6.320	41,300	256,191	6.2032	5.635	-	-	5.572	5.698	45,810	5.5924	1.96%
2020-03-09	6.130	-	-	6.130	6.230	8,400	52,070	6.1988	5.526	-	-	5.526	5.617	9,317	5.5885	-5.84%
2020-03-06	6.510	-	-	6.510	6.510	1,100	7,161	6.5100	5.869	-	-	5.869	5.869	1,220	5.8690	-1.96%
2020-03-05	6.640	-	-	-	-	0	0	-	5.986	-	-	-	-	0	-	1.07%
2020-03-04	6.570	-	-	6.580	6.580	500	3,290	6.5800	5.923	-	-	5.932	5.932	555	5.9322	1.08%
2020-03-03	6.500	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.31%
2020-03-02	6.480	-	-	6.480	6.480	2,800	18,144	6.4800	5.842	-	-	5.842	5.842	3,106	5.8420	2.21%
2020-02-28	6.340	-	-	6.340	6.340	5,600	35,504	6.3400	5.716	-	-	5.716	5.716	6,212	5.7158	-3.50%
2020-02-27	6.570	-	-	6.520	6.520	14,800	97,021	6.5555	5.923	-	-	5.878	5.878	16,416	5.9100	-0.45%
2020-02-26	6.600	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	-0.60%
2020-02-25	6.640	-	6.700	6.590	6.660	17,900	118,844	6.6393	5.986	-	6.040	5.941	6.004	19,855	5.9856	0.00%
2020-02-24	6.640	-	-	6.650	6.680	9,800	65,336	6.6669	5.986	-	-	5.995	6.022	10,870	6.0105	-2.21%
2020-02-21	6.790	-	-	6.790	6.790	4,000	27,160	6.7900	6.121	-	-	6.121	6.121	4,437	6.1215	-1.45%
2020-02-20	6.890	-	-	-	-	0	0	-	6.212	-	-	-	-	0	-	-0.43%
2020-02-19	6.920	-	-	6.910	6.960	9,500	65,940	6.9411	6.239	-	-	6.230	6.275	10,537	6.2577	1.47%
2020-02-18	6.820	-	-	6.810	6.810	100	681	6.8100	6.149	-	-	6.140	6.140	111	6.1395	-1.59%
2020-02-17	6.930	-	-	6.930	6.930	25,900	179,487	6.9300	6.248	-	-	6.248	6.248	28,729	6.2477	0.14%
2020-02-14	6.920	-	-	6.920	6.930	2,100	14,542	6.9248	6.239	-	-	6.239	6.248	2,329	6.2430	0.29%
2020-02-13	6.900	-	-	-	-	0	0	-	6.221	-	-	-	-	0	-	0.00%
2020-02-12	6.900	-	-	-	-	9,000	61,650	6.8500	6.221	-	-	-	-	9,983	6.1756	0.88%
2020-02-11	6.840	-	-	-	-	0	0	-	6.167	-	-	-	-	0	-	0.74%
2020-02-10	6.790	-	-	6.760	6.840	32,700	222,291	6.7979	6.121	-	-	6.094	6.167	36,271	6.1286	-0.73%
2020-02-07	6.840	-	-	-	-	0	0	-	6.167	-	-	-	-	0	-	-0.15%
2020-02-06	6.850	-	-	6.780	6.810	12,000	81,390	6.7825	6.176	-	-	6.112	6.140	13,311	6.1147	1.78%
2020-02-05	6.730	-	-	6.710	6.760	41,000	276,130	6.7349	6.067	-	-	6.049	6.094	45,478	6.0718	0.90%
2020-02-04	6.670	6.640	-	-	-	0	0	-	6.013	5.986	-	-	-	0	-	2.14%
2020-02-03	6.530	-	-	6.470	6.570	26,500	172,187	6.4976	5.887	-	-	5.833	5.923	29,394	5.8579	-0.76%
2020-01-31	6.580	-	-	6.600	6.600	5,000	33,000	6.6000	5.932	-	-	5.950	5.950	5,546	5.9502	-0.30%
2020-01-30	6.600	-	6.860	-	-	0	0	-	5.950	-	6.185	-	-	0	-	-3.79%
2020-01-29	6.860	-	6.910	6.770	6.870	247,500	1,676,085	6.7721	6.185	-	6.230	6.103	6.194	274,529	6.1053	-1.58%
2020-01-24	6.970	-	-	-	-	0	0	-	6.284	-	-	-	-	0	-	0.00%
2020-01-23	6.970	-	-	-	-	76,400	533,272	6.9800	6.284	-	-	-	-	84,744	6.2928	-1.13%
2020-01-22	7.050	-	-	-	-	0	0	-	6.356	-	-	-	-	0	-	0.57%
2020-01-21	7.010	-	-	7.010	7.010	12,400	86,924	7.0100	6.320	-	-	6.320	6.320	13,754	6.3198	-1.82%
2020-01-20	7.140	-	-	-	-	0	0	-	6.437	-	-	-	-	0	-	0.00%
2020-01-17	7.140	-	-	-	-	0	0	-	6.437	-	-	-	-	0	-	0.42%
2020-01-16	7.110	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	0.14%
2020-01-15	7.100	6.970	-	-	-	0	0	-	6.401	6.284	-	-	-	0	-	0.00%
2020-01-14	7.100	6.970	-	-	-	0	0	-	6.401	6.284	-	-	-	0	-	0.00%
2020-01-13	7.100	6.970	-	-	-	0	0	-	6.401	6.284	-	-	-	0	-	1.14%
2020-01-10	7.020	6.970	-	-	-	0	0	-	6.329	6.284	-	-	-	0	-	0.43%
2020-01-09	6.990	6.970	-	-	-	0	0	-	6.302	6.284	-	-	-	0	-	1.45%
2020-01-08	6.890	-	-	-	-	0	0	-	6.212	-	-	-	-	0	-	-0.14%
2020-01-07	6.900	-	-	-	-	0	0	-	6.221	-	-	-	-	0	-	0.00%
2020-01-06	6.900	-	-	-	-	0	0	-	6.221	-	-	-	-	0	-	-0.86%
2020-01-03	6.960	-	-	6.970	6.970	7,500	52,275	6.9700	6.275	-	-	6.284	6.284	8,319	6.2838	0.43%
2020-01-02	6.930	6.930	-	-	-	0	0	-	6.248	6.248	-	-	-	0	-	0.00%
2019-12-31	6.930	-	-	-	-	0	0	-	6.248	-	-	-	-	0	-	-0.43%
2019-12-30	6.960	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	0.00%
2019-12-27	6.960	-	-	6.960	6.960	2,100	14,616	6.9600	6.275	-	-	6.275	6.275	2,329	6.2747	1.31%
2019-12-24	6.870	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
2019-12-23	6.870	-	-	6.870	6.880	600	4,126	6.8767	6.194	-	-	6.194	6.203	666	6.1996	0.73%
2019-12-20	6.820	-	-	-	-	0	0	-	6.149	-	-	-	-	0	-	0.00%
2019-12-19	6.990	-	-	-	-	0	0	-	6.149	-	-	-	-	0	-	0.00%
2019-12-18	6.990	-	-	-	-	0	0	-	6.149	-	-	-	-	0	-	0.14%
2019-12-17	6.980	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	1.01%
2019-12-16	6.910	-	-	-	-	0	0	-	6.078	-	-	-	-	0	-	0.00%
2019-12-13	6.910	-	-	6.890	6.890	1,700	11,713	6.8900	6.078	-	-	6.061	6.061	1,933	6.0606	1.17%
2019-12-12	6.830	-	-	6.830	6.830	111,500	757,157	6.7906	6.008	-	-	6.008	6.008	126,760	5.9732	2.25%
2019-12-11	6.680	-	-	-	-	0	0	-	5.876	-	-	-	-	0	-	0.45%
2019-12-10	6.650	-	-	-	-	84,300	560,173	6.6450	5.849	-	-	-	-	95,837	5.8451	0.00%
2019-12-09	6.650	-	6.700	-	-	0	0	-	5.849	-	5.893	-	-	0	-	0.00%
2019-12-06	6.650	-	6.670	6.610	6.650	3,400	22,554	6.6335	5.849	-	5.867	5.814	5.849	3,865	5.8350	0.61%
2019-12-05	6.610	-	-	-	-	0	0	-	5.814	-	-	-	-	0	-	0.76%
2019-12-04	6.560	-	-	6.560	6.560	2,000	13,120	6.5600	5.770	-	-	5.770	5.770	2,274	5.7703	-1.20%
2019-12-03	6.640	-	6.640	-	-	0	0	-	5.841	-	5.841	-	-	0	-	-0.45%
2019-12-02	6.670	-	-	6.670	6.670	900	6,003	6.6700	5.867	-	-	5.867	5.867	1,023	5.8670	0.15%
2019-11-29	6.660	-	-	-	-	0	0	-	5.858	-	-	-	-	0	-	-1.48%
2019-11-28	6.760	-	-	-	-	0	0	-	5.946	-	-	-	-	0	-	0.00%
2019-11-27	6.760	-	-	6.760	6.760	800	5,408	6.7600	5.946	-	-	5.946	5.946	909	5.9462	1.05%
2019-11-26	6.690	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	0.00%
2019-11-25	6.690	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	1.06%
2019-11-22	6.620	-	-	-	-	0	0	-	5.823	-	-	-	-	0	-	0.46%
2019-11-21	6.590	-	-	6.590	6.590	1,900	12,521	6.5900	5.797	-	-	5.797	5.797	2,160	5.7967	-2.08%
2019-11-20	6.730	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.00%
2019-11-19	6.730	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.60%
2019-11-18	6.690	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	0.60%
2019-11-15	6.650	-	-	6.650	6.650	50,000	332,500	6.6500	5.849	-	-	5.849	5.849	56,843	5.8495	-0.30%
2019-11-14	6.670	-	-	-	-	0	0	-	5.867	-	-	-	-	0	-	0.00%
2019-11-13	6.670	-	-	6.670	6.670	200	1,334	6.6700	5.867	-	-	5.867	5.867	227	5.8670	-1.04%
2019-11-12	6.740	-	-	-	-	0	0	-	5.929	-	-	-	-	0	-	0.45%
2019-11-11	6.710	-	-	-	-	0	0	-	5.902	-	-	-	-	0	-	-1.76%
2019-11-08	6.830	-	-	-	-	0	0	-	6.008	-	-	-	-	0	-	0.00%
2019-11-07	6.830	-	-	6.830	6.830	34,100	232,772	6.8262	6.008	-	-	6.008	6.008	38,767	6.0044	0.29%
2019-11-06	6.810	-	-	6.810	6.810	3,500	23,835	6.8100	5.990	-	-	5.990	5.990	3,979	5.9902	-0.15%
2019-11-05	6.820	-	-	-	-	1,900	12,840	6.7579	5.999	-	-	-	-	2,160	5.9444	0.74%
2019-11-04	6.770	-	-	6.730	6.770	339,000	2,291,636	6.7600	5.955	-	-	5.920	5.955	385,395	5.9462	1.65%
2019-11-01	6.660	-	-	6.660	6.660	500	3,330	6.6600	5.858	-	-	5.858	5.858	568	5.8583	-0.30%
2019-10-31	6.680	-	-	6.690	6.690	4,800	32,112	6.6900	5.876	-	-	5.885	5.885	5,457	5.8846	1.06%
2019-10-30	6.610	-	-	6.610	6.630	6,500	43,011	6.6171	5.814	-	-	5.814	5.832	7,390	5.8205	0.00%
2019-10-29	6.610	-	-	6.610	6.620	34,500	229,290	6.6461	5.814	-	-	5.814	5.823	39,222	5.8460	0.00%
2019-10-28	6.610	-	-	6.600	6.600	1,500	9,900	6.6000	5.814	-	-	5.805	5.805	1,705	5.8055	0.76%
2019-10-25	6.560	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2019-10-24	6.560	-	-	6.560	6.560	3,800	24,928	6.5600	5.770	-	-	5.770	5.770	4,320	5.7703	0.46%
2019-10-23	6.530	-	-	6.510	6.530	300	1,956	6.5200	5.744	-	-	5.726	5.744	341	5.7351	0.00%
2019-10-22	6.530	-	-	-	-	0	0	-	5.744	-	-	-	-	0	-	0.15%
2019-10-21	6.520	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2019-10-18	6.520	-	-	6.560	6.560	500	3,280	6.5600	5.735	-	-	5.770	5.770	568	5.7703	0.00%
2019-10-17	6.520	-	-	6.500	6.520	3,300	21,460	6.5030	5.735	-	-	5.718	5.735	3,752	5.7202	0.31%
2019-10-16	6.500	-	-	6.500	6.500	96,900	629,850	6.5000	5.718	-	-	5.718	5.718	110,162	5.7175	0.15%
2019-10-15	6.490	-	6.500	6.490	6.490	3,300	21,417	6.4900	5.709	-	5.718	5.709	5.709	3,752	5.7087	0.00%
2019-10-14	6.490	-	6.500	6.490	6.500	57,000	370,380	6.4979	5.709	-	5.718	5.709	5.718	64,801	5.7157	1.25%
2019-10-11	6.410	-	6.500	-	-	0	0	-	5.638	-	5.718	-	-	0	-	1.75%
2019-10-10	6.300	-	6.500	-	-	0	0	-	5.542	-	5.718	-	-	0	-	0.00%
2019-10-09	6.300	-	6.500	6.270	6.300	4,700	29,553	6.2879	5.542	-	5.718	5.515	5.542	5,343	5.5309	-0.63%
2019-10-08	6.340	-	6.500	6.340	6.500	38,600	245,379	6.3570	5.577	-	5.718	5.577	5.718	43,883	5.5917	0.48%
2019-10-04	6.310	-	6.500	-	-	0	0	-	5.550	-	5.718	-	-	0	-	0.00%
2019-10-03	6.310	-	6.500	6.310	6.310	36,800	231,078	6.2793	5.550	-	5.718	5.550	5.550	41,836	5.5234	0.16%
2019-10-02	6.300	-	6.500	-	-	0	0	-	5.542	-	5.718	-	-	0	-	-0.79%
2019-09-30	6.350	-	6.500	6.330	6.350	7,500	47,547	6.3396	5.586	-	5.718	5.568	5.586	8,526	5.5764	0.00%
2019-09-27	6.350	-	6.500	6.340	6.340	800	5,072	6.3400	5.586	-	5.718	5.577	5.577	909	5.5768	-0.63%
2019-09-26	6.390	-	6.500	6.390	6.390	2,500	15,975	6.3900	5.621	-	5.718	5.621	5.621	2,842	5.6208	0.47%
2019-09-25	6.360	-	6.500	-	-	0	0	-	5.594	-	5.718	-	-	0	-	-1.40%
2019-09-24	6.450	-	6.500	6.450	6.450	400	2,580	6.4500	5.674	-	5.718	5.674	5.674	455	5.6735	0.16%
2019-09-23	6.440	-	-	6.440	6.440	13,700	88,111	6.4315	5.665	-	-	5.665	5.665	15,575	5.6572	-0.46%
2019-09-20	6.470	-	-	-	-	0	0	-	5.691	-	-	-	-	0	-	0.62%
2019-09-19	6.430	-	-	6.430	6.490	5,300	34,134	6.4404	5.656	-	-	5.656	5.709	6,025	5.6651	-0.46%
2019-09-18	6.460	-	6.800	-	-	7,300	47,231	6.4700	5.682	-	5.981	-	-	8,299	5.6911	0.00%
2019-09-17	6.460	-	6.800	-	-	0	0	-	5.682	-	5.981	-	-	0	-	-0.92%
2019-09-16	6.520	-	6.800	6.480	6.600	42,500	276,788	6.5127	5.735	-	5.981	5.700	5.805	48,316	5.7286	-0.15%
2019-09-13	6.530	-	6.800	6.520	6.550	10,000	65,298	6.5298	5.744	-	5.981	5.735	5.761	11,369	5.7437	0.62%
2019-09-12	6.490	-	6.800	-	-	0	0	-	5.709	-	5.981	-	-	0	-	0.78%
2019-09-11	6.440	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	0.31%
2019-09-10	6.420	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	0.00%
2019-09-09	6.420	6.330	6.800	6.430	6.430	2,900	18,647	6.4300	5.647	5.568	5.981	5.656	5.656	3,297	5.6559	0.63%
2019-09-06	6.380	-	-	-	-	0	0	-	5.612	-	-	-	-	0	-	0.47%
2019-09-05	6.350	-	-	6.340	6.380	1,000	6,360	6.3600	5.586	-	-	5.577	5.612	1,137	5.5944	1.11%
2019-09-04	6.280	-	-	-	-	0	0	-	5.524	-	-	-	-	0	-	1.78%
2019-09-03	6.170	-	-	-	-	0	0	-	5.427	-	-	-	-	0	-	-0.96%
2019-09-02	6.230	6.130	-	6.220	6.250	900	5,616	6.2400	5.480	5.392	-	5.471	5.498	1,023	5.4888	0.32%
2019-08-30	6.210	-	-	6.210	6.210	2,600	16,146	6.2100	5.462	-	-	5.462	5.462	2,956	5.4624	1.47%
2019-08-29	6.120	-	-	6.100	6.100	800	4,880	6.1000	5.383	-	-	5.366	5.366	909	5.3657	0.49%
2019-08-28	6.090	-	-	-	-	0	0	-	5.357	-	-	-	-	0	-	0.00%
2019-08-27	6.090	-	-	6.080	6.140	2,600	15,928	6.1262	5.357	-	-	5.348	5.401	2,956	5.3887	-0.33%
2019-08-26	6.110	6.000	6.800	6.090	6.090	5,400	32,886	6.0900	5.374	5.278	5.981	5.357	5.357	6,139	5.3569	-2.08%
2019-08-23	6.240	-	-	-	-	0	0	-	5.489	-	-	-	-	0	-	0.00%
2019-08-22	6.240	-	-	6.240	6.240	1,400	8,736	6.2400	5.489	-	-	5.489	5.489	1,592	5.4888	-0.16%
2019-08-21	6.250	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.16%
2019-08-20	6.240	-	-	-	-	0	0	-	5.489	-	-	-	-	0	-	0.16%
2019-08-19	6.230	-	-	6.230	6.230	2,000	12,460	6.2300	5.480	-	-	5.480	5.480	2,274	5.4800	1.30%
2019-08-16	6.150	-	-	6.110	6.150	17,000	104,098	6.1234	5.410	-	-	5.374	5.410	19,327	5.3863	0.82%
2019-08-15	6.100	-	-	-	-	0	0	-	5.366	-	-	-	-	0	-	0.00%
2019-08-14	6.100	-	-	6.090	6.100	6,500	39,612	6.0942	5.366	-	-	5.357	5.366	7,390	5.3605	0.83%
2019-08-13	6.050	-	6.800	-	-	0	0	-	5.322	-	5.981	-	-	0	-	-1.47%
2019-08-12	6.140	-	-	-	-	0	0	-	5.401	-	-	-	-	0	-	0.00%
2019-08-09	6.140	-	-	-	-	0	0	-	5.401	-	-	-	-	0	-	0.33%
2019-08-08	6.120	-	-	-	-	11,400	69,893	6.1310	5.383	-	-	-	-	12,960	5.3929	0.16%
2019-08-07	6.110	-	6.800	6.100	6.110	7,500	45,793	6.1057	5.374	-	5.981	5.366	5.374	8,526	5.3707	0.16%
2019-08-06	6.100	-	-	6.030	6.100	1,400	8,505	6.0750	5.366	-	-	5.304	5.366	1,592	5.3437	-0.81%
2019-08-05	6.150	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-2.84%
2019-08-02	6.330	-	-	-	-	0	0	-	5.568	-	-	-	-	0	-	-2.47%
2019-08-01	6.490	-	6.800	-	-	0	0	-	5.709	-	5.981	-	-	0	-	-0.76%
2019-07-31	6.540	6.500	6.540	-	-	0	0	-	5.753	5.718	5.753	-	-	0	-	-0.61%
2019-07-30	6.580	-	6.800	6.580	6.580	5,800	38,164	6.5800	5.788	-	5.981	5.788	5.788	6,594	5.7879	-0.15%
2019-07-29	6.590	-	6.800	-	-	0	0	-	5.797	-	5.981	-	-	0	-	-0.60%
2019-07-26	6.630	-	6.800	-	-	0	0	-	5.832	-	5.981	-	-	0	-	0.00%
2019-07-25	6.630	-	6.800	6.630	6.630	2,000	13,260	6.6300	5.832	-	5.981	5.832	5.832	2,274	5.8319	-0.30%
2019-07-24	6.650	-	6.650	-	-	0	0	-	5.849	-	5.849	-	-	0	-	0.00%
2019-07-23	6.650	-	6.800	6.660	6.660	500	3,330	6.6600	5.849	-	5.981	5.858	5.858	568	5.8583	0.30%
2019-07-22	6.630	-	6.800	6.620	6.630	3,600	23,853	6.6258	5.832	-	5.981	5.823	5.832	4,093	5.8282	-0.15%
2019-07-19	6.640	-	6.800	-	-	0	0	-	5.841	-	5.981	-	-	0	-	0.00%
2019-07-18	6.640	-	6.800	-	-	0	0	-	5.841	-	5.981	-	-	0	-	-0.15%
2019-07-17	6.650	-	6.800	-	-	0	0	-	5.849	-	5.981	-	-	0	-	0.00%
2019-07-16	6.650	-	6.800	-	-	0	0	-	5.849	-	5.981	-	-	0	-	0.30%
2019-07-15	6.630	-	6.800	6.590	6.590	2,300	15,157	6.5900	5.832	-	5.981	5.797	5.797	2,615	5.7967	-0.15%
2019-07-12	6.640	-	6.800	6.640	6.640	6,700	44,488	6.6400	5.841	-	5.981	5.841	5.841	7,617	5.8407	0.45%
2019-07-11	6.610	-	6.800	-	-	0	0	-	5.814	-	5.981	-	-	0	-	0.76%
2019-07-10	6.560	-	6.800	-	-	0	0	-	5.770	-	5.981	-	-	0	-	0.46%
2019-07-09	6.530	-	6.800	6.570	6.570	3,100	20,367	6.5700	5.744	-	5.981	5.779	5.779	3,524	5.7791	-0.91%
2019-07-08	6.590	-	6.800	6.640	6.700	3,100	20,740	6.6903	5.797	-	5.981	5.841	5.893	3,524	5.8849	-1.64%
2019-07-05	6.700	-	6.800	-	-	0	0	-	5.893	-	5.981	-	-	0	-	0.00%
2019-07-04	6.700	-	6.800	-	-	0	0	-	5.893	-	5.981	-	-	0	-	0.00%
2019-07-03	6.700	-	6.800	-	-	0	0	-	5.893	-	5.981	-	-	0	-	0.00%
2019-07-02	6.700	-	6.800	-	-	0	0	-	5.893	-	5.981	-	-	0	-	0.90%
2019-06-28	6.640	-	6.800	6.630	6.630	6,500	43,095	6.6300	5.841	-	5.981	5.832	5.832	7,390	5.8319	0.00%
2019-06-27	6.640	-	6.800	-	-	0	0	-	5.841	-	5.981	-	-	0	-	1.07%
2019-06-26	6.570	-	6.800	-	-	0	0	-	5.779	-	5.981	-	-	0	-	0.00%
2019-06-25	6.570	-	6.800	-	-	0	0	-	5.779	-	5.981	-	-	0	-	-0.30%
2019-06-24	6.590	6.600	6.680	-	-	0	0	-	5.797	5.805	5.876	-	-	0	-	0.00%
2019-06-21	6.590	-	6.800	6.590	6.590	2,400	15,816	6.5900	5.797	-	5.981	5.797	5.797	2,728	5.7967	0.00%
2019-06-20	6.590	-	6.800	6.550	6.550	400	2,620	6.5500	5.797	-	5.981	5.761	5.761	455	5.7615	1.38%
2019-06-19	6.500	-	6.800	6.500	6.500	2,200	14,300	6.5000	5.718	-	5.981	5.718	5.718	2,501	5.7175	2.52%
2019-06-18	6.340	-	-	-	-	0	0	-	5.577	-	-	-	-	0	-	0.63%
2019-06-17	6.300	-	-	6.300	6.320	3,800	23,979	6.3103	5.542	-	-	5.542	5.559	4,320	5.5506	-0.47%
2019-06-14	6.330	-	-	6.320	6.360	2,600	16,449	6.3265	5.568	-	-	5.559	5.594	2,956	5.5649	-0.63%
2019-06-13	6.370	-	-	-	-	0	0	-	5.603	-	-	-	-	0	-	-0.47%
2019-06-12	6.400	-	-	-	-	27,900	178,587	6.4010	5.630	-	-	-	-	31,718	5.6304	-0.31%
2019-06-11	6.420	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	0.94%
2019-06-10	6.360	-	7.200	-	-	0	0	-	5.594	-	6.333	-	-	0	-	1.11%
2019-06-06	6.290	-	7.200	6.290	6.290	14,100	88,723	6.2924	5.533	-	6.333	5.533	5.533	16,030	5.5349	-0.32%
2019-06-05	6.310	-	7.200	6.310	6.310	5,000	31,550	6.3100	5.550	-	6.333	5.550	5.550	5,684	5.5504	0.48%
2019-06-04	6.280	-	7.200	-	-	22,600	141,430	6.2580	5.524	-	6.333	-	-	25,693	5.5046	-0.16%
2019-06-03	6.290	-	7.200	6.280	6.290	209,800	1,310,218	6.2451	5.533	-	6.333	5.524	5.533	238,513	5.4933	0.96%
2019-05-31	6.230	-	7.200	-	-	0	0	-	5.480	-	6.333	-	-	0	-	0.00%
2019-05-30	6.230	-	7.200	-	-	29,500	183,195	6.2100	5.480	-	6.333	-	-	33,537	5.4624	0.32%
2019-05-29	6.210	-	7.200	6.230	6.230	500	3,115	6.2300	5.462	-	6.333	5.480	5.480	568	5.4800	-0.96%
2019-05-28	6.270	-	7.200	6.270	6.270	500	3,135	6.2700	5.515	-	6.333	5.515	5.515	568	5.5152	0.64%
2019-05-27	6.230	6.220	7.200	-	-	0	0	-	5.480	5.471	6.333	-	-	0	-	0.16%
2019-05-24	6.220	-	7.200	-	-	0	0	-	5.471	-	6.333	-	-	0	-	0.00%
2019-05-23	6.220	-	7.200	6.210	6.220	7,800	48,475	6.2147	5.471	-	6.333	5.462	5.471	8,867	5.4666	-0.80%
2019-05-22	6.270	-	7.200	6.270	6.270	5,000	31,350	6.2700	5.515	-	6.333	5.515	5.515	5,684	5.5152	-0.32%
2019-05-21	6.290	-	7.200	6.340	6.340	9,000	57,060	6.3400	5.533	-	6.333	5.577	5.577	10,232	5.5768	-0.47%
2019-05-20	6.320	-	7.200	6.310	6.390	127,600	808,633	6.3372	5.559	-	6.333	5.550	5.621	145,063	5.5744	0.00%
2019-05-17	6.320	-	7.200	-	-	0	0	-	5.559	-	6.333	-	-	0	-	-1.25%
2019-05-16	6.400	-	7.200	-	-	0	0	-	5.630	-	6.333	-	-	0	-	-0.31%
2019-05-15	6.420	-	7.200	6.430	6.430	40,900	262,987	6.4300	5.647	-	6.333	5.656	5.656	46,497	5.6559	0.94%
2019-05-14	6.360	-	7.200	6.270	6.380	8,200	51,792	6.3161	5.594	-	6.333	5.515	5.612	9,322	5.5557	-2.60%
2019-05-10	6.530	-	6.570	6.500	6.560	10,600	69,356	6.5430	5.744	-	5.779	5.718	5.770	12,051	5.7554	0.77%
2019-05-09	6.480	-	7.200	-	-	0	0	-	5.700	-	6.333	-	-	0	-	-2.56%
2019-05-08	6.650	-	7.200	6.650	6.650	1,300	8,645	6.6500	5.849	-	6.333	5.849	5.849	1,478	5.8495	-0.75%
2019-05-07	6.700	-	7.200	-	-	0	0	-	5.893	-	6.333	-	-	0	-	0.15%
2019-05-06	6.690	-	-	-	-	303,000	2,021,010	6.6700	5.885	-	-	-	-	344,468	5.8670	-2.19%
2019-05-03	6.840	6.770	7.200	-	-	294,900	2,002,665	6.7910	6.017	5.955	6.333	-	-	335,259	5.9735	0.00%
2019-05-02	6.840	-	7.200	6.840	6.840	6,700	45,828	6.8400	6.017	-	6.333	6.017	6.017	7,617	6.0166	0.59%
2019-04-30	6.800	-	7.200	-	-	0	0	-	5.981	-	6.333	-	-	0	-	-0.73%
2019-04-29	6.850	-	7.200	6.810	6.870	16,200	110,710	6.8340	6.025	-	6.333	5.990	6.043	18,417	6.0113	1.48%
2019-04-26	6.750	-	7.200	6.750	6.750	1,900	12,825	6.7500	5.937	-	6.333	5.937	5.937	2,160	5.9374	-0.44%
2019-04-25	6.780	-	7.200	-	-	0	0	-	5.964	-	6.333	-	-	0	-	-0.88%
2019-04-24	6.840	-	7.200	6.840	6.840	11,600	79,344	6.8400	6.017	-	6.333	6.017	6.017	13,188	6.0166	-0.29%
2019-04-23	6.860	-	7.200	-	-	0	0	-	6.034	-	6.333	-	-	0	-	-0.15%
2019-04-18	6.870	-	7.200	6.870	6.870	6,800	46,716	6.8700	6.043	-	6.333	6.043	6.043	7,731	6.0430	-0.58%
2019-04-17	6.910	-	7.200	6.830	6.830	2,200	15,026	6.8300	6.078	-	6.333	6.008	6.008	2,501	6.0078	0.44%
2019-04-16	6.880	-	7.200	-	-	9,125,908	62,699,550	6.8705	6.052	-	6.333	-	-	10,374,860	6.0434	0.29%
2019-04-15	6.860	-	7.200	6.780	6.780	1,300	8,814	6.7800	6.034	-	6.333	5.964	5.964	1,478	5.9638	0.44%
2019-04-12	6.830	-	7.200	6.830	6.830	20,000	136,600	6.8300	6.008	-	6.333	6.008	6.008	22,737	6.0078	-0.29%
2019-04-11	6.850	-	7.200	-	-	0	0	-	6.025	-	6.333	-	-	0	-	-0.58%
2019-04-10	6.890	-	7.200	6.870	6.870	10,200	70,074	6.8700	6.061	-	6.333	6.043	6.043	11,596	6.0430	0.29%
2019-04-09	6.870	-	7.200	-	-	0	0	-	6.043	-	6.333	-	-	0	-	0.44%
2019-04-08	6.840	-	7.200	-	-	30,700	211,409	6.8863	6.017	-	6.333	-	-	34,902	6.0573	0.29%
2019-04-04	6.820	-	7.200	6.810	6.810	3,700	25,197	6.8100	5.999	-	6.333	5.990	5.990	4,206	5.9902	-0.29%
2019-04-03	6.840	-	7.200	-	-	0	0	-	6.017	-	6.333	-	-	0	-	1.18%
2019-04-02	6.760	-	7.200	-	-	0	0	-	5.946	-	6.333	-	-	0	-	0.15%
2019-04-01	6.750	6.700	7.200	-	-	0	0	-	5.937	5.893	6.333	-	-	0	-	1.35%
2019-03-29	6.660	-	7.200	-	-	0	0	-	5.858	-	6.333	-	-	0	-	0.91%
2019-03-28	6.600	-	7.200	-	-	0	0	-	5.805	-	6.333	-	-	0	-	-0.15%
2019-03-27	6.610	-	7.200	-	-	0	0	-	5.814	-	6.333	-	-	0	-	0.15%
2019-03-26	6.600	-	7.200	6.600	6.600	1,400	9,240	6.6000	5.805	-	6.333	5.805	5.805	1,592	5.8055	0.30%
2019-03-25	6.580	-	6.650	6.590	6.700	1,400	9,347	6.6764	5.788	-	5.849	5.797	5.893	1,592	5.8727	-1.79%
2019-03-22	6.700	-	7.200	-	-	0	0	-	5.893	-	6.333	-	-	0	-	0.00%
2019-03-21	6.700	-	7.200	-	-	0	0	-	5.893	-	6.333	-	-	0	-	0.00%
2019-03-20	6.700	-	7.200	-	-	7,600	50,783	6.6820	5.893	-	6.333	-	-	8,640	5.8776	0.00%
2019-03-19	6.700	-	7.200	-	-	45,600	306,386	6.7190	5.893	-	6.333	-	-	51,841	5.9101	0.00%
2019-03-18	6.700	-	7.200	6.670	6.670	2,000	13,340	6.6700	5.893	-	6.333	5.867	5.867	2,274	5.8670	0.90%
2019-03-15	6.640	-	7.200	6.640	6.640	6,200	41,168	6.6400	5.841	-	6.333	5.841	5.841	7,049	5.8407	0.76%
2019-03-14	6.590	-	7.200	-	-	0	0	-	5.797	-	6.333	-	-	0	-	0.00%
2019-03-13	6.590	-	7.200	6.580	6.580	1,000	6,580	6.5800	5.797	-	6.333	5.788	5.788	1,137	5.7879	-0.45%
2019-03-12	6.620	-	7.200	-	-	0	0	-	5.823	-	6.333	-	-	0	-	1.53%
2019-03-11	6.520	-	7.200	6.520	6.520	6,100	39,772	6.5200	5.735	-	6.333	5.735	5.735	6,935	5.7351	0.62%
2019-03-08	6.480	-	7.200	6.480	6.480	10,800	69,984	6.4800	5.700	-	6.333	5.700	5.700	12,278	5.6999	-1.82%
2019-03-07	6.600	-	-	6.600	6.640	2,600	17,187	6.6104	5.805	-	-	5.805	5.841	2,956	5.8146	-0.60%
2019-03-06	6.640	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.30%
2019-03-05	6.620	-	-	6.620	6.620	1,000	6,620	6.6200	5.823	-	-	5.823	5.823	1,137	5.8231	0.15%
2019-03-04	6.610	-	-	-	-	0	0	-	5.814	-	-	-	-	0	-	0.15%
2019-03-01	6.600	-	-	-	-	11,500	76,130	6.6200	5.805	-	-	-	-	13,074	5.8231	0.15%
2019-02-28	6.590	-	-	-	-	0	0	-	5.797	-	-	-	-	0	-	-0.75%
2019-02-27	6.640	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	-0.15%
2019-02-26	6.650	-	-	6.650	6.650	10,600	70,490	6.6500	5.849	-	-	5.849	5.849	12,051	5.8495	0.00%
2019-02-25	6.650	-	-	-	-	57,600	382,561	6.6417	5.849	-	-	-	-	65,483	5.8421	0.91%
2019-02-22	6.590	-	-	-	-	0	0	-	5.797	-	-	-	-	0	-	0.46%
2019-02-21	6.560	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.46%
2019-02-20	6.530	-	-	-	-	0	0	-	5.744	-	-	-	-	0	-	1.08%
2019-02-19	6.460	-	-	6.460	6.490	13,400	86,816	6.4788	5.682	-	-	5.682	5.709	15,234	5.6989	-0.46%
2019-02-18	6.490	-	-	6.490	6.490	400	2,596	6.4900	5.709	-	-	5.709	5.709	455	5.7087	1.09%
2019-02-15	6.420	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	-1.53%
2019-02-14	6.520	-	-	6.490	6.490	100	649	6.4900	5.735	-	-	5.709	5.709	114	5.7087	-0.15%
2019-02-13	6.530	-	-	-	-	25,200	163,825	6.5010	5.744	-	-	-	-	28,649	5.7184	0.77%
2019-02-12	6.480	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.47%
2019-02-11	6.450	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
2019-02-08	6.450	-	-	6.440	6.440	1,000	6,440	6.4400	5.674	-	-	5.665	5.665	1,137	5.6647	-0.46%
2019-02-04	6.480	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2019-02-01	6.480	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.15%
2019-01-31	6.470	-	-	6.430	6.440	1,035,200	6,726,423	6.4977	5.691	-	-	5.656	5.665	1,176,875	5.7155	1.41%
2019-01-30	6.380	-	-	-	-	0	0	-	5.612	-	-	-	-	0	-	0.00%
2019-01-29	6.380	-	-	-	-	0	0	-	5.612	-	-	-	-	0	-	0.00%
2019-01-28	6.380	-	-	-	-	0	0	-	5.612	-	-	-	-	0	-	0.00%
2019-01-25	6.380	-	-	-	-	0	0	-	5.612	-	-	-	-	0	-	1.92%
2019-01-24	6.260	-	-	-	-	0	0	-	5.506	-	-	-	-	0	-	0.16%
2019-01-23	6.250	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.00%
2019-01-22	6.250	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	-0.64%
2019-01-21	6.290	-	-	-	-	0	0	-	5.533	-	-	-	-	0	-	0.48%
2019-01-18	6.260	-	-	-	-	0	0	-	5.506	-	-	-	-	0	-	0.81%
2019-01-17	6.210	-	-	-	-	0	0	-	5.462	-	-	-	-	0	-	0.00%
2019-01-16	6.210	-	-	-	-	0	0	-	5.462	-	-	-	-	0	-	0.32%
2019-01-15	6.190	-	-	-	-	0	0	-	5.445	-	-	-	-	0	-	1.31%
2019-01-14	6.110	-	-	-	-	0	0	-	5.374	-	-	-	-	0	-	-0.97%
2019-01-11	6.170	-	-	-	-	0	0	-	5.427	-	-	-	-	0	-	0.65%
2019-01-10	6.130	-	-	-	-	0	0	-	5.392	-	-	-	-	0	-	0.66%
2019-01-09	6.090	-	-	-	-	0	0	-	5.357	-	-	-	-	0	-	1.33%
2019-01-08	6.010	-	-	-	-	0	0	-	5.287	-	-	-	-	0	-	0.00%
2019-01-07	6.010	-	-	-	-	0	0	-	5.287	-	-	-	-	0	-	1.86%
2019-01-04	5.900	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.51%
2019-01-03	5.870	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	-0.68%
2019-01-02	5.910	-	-	-	-	0	0	-	5.199	-	-	-	-	0	-	-1.99%
2018-12-31	6.030	5.980	6.080	-	-	0	0	-	5.304	5.260	5.348	-	-	0	-	1.17%
2018-12-28	5.960	5.930	6.030	-	-	0	0	-	5.243	5.216	5.304	-	-	0	-	0.17%
2018-12-27	5.950	5.920	6.050	5.950	5.950	100	595	5.9500	5.234	5.207	5.322	5.234	5.234	114	5.2337	0.00%
2018-12-24	5.950	5.870	5.970	-	-	0	0	-	5.234	5.163	5.251	-	-	0	-	-0.67%
2018-12-21	5.990	-	-	-	-	0	0	-	5.269	-	-	-	-	0	-	0.00%
2018-12-20	5.990	-	-	-	-	0	0	-	5.269	-	-	-	-	0	-	-0.66%
2018-12-19	6.030	-	-	-	-	0	0	-	5.304	-	-	-	-	0	-	0.00%
2018-12-18	6.030	-	-	6.050	6.050	2,400	14,520	6.0500	5.304	-	-	5.322	5.322	2,728	5.3217	-0.66%
2018-12-17	6.070	-	-	-	-	0	0	-	5.339	-	-	-	-	0	-	0.00%
2018-12-14	6.180	-	-	-	-	0	0	-	5.339	-	-	-	-	0	-	-1.75%
2018-12-13	6.290	-	-	-	-	0	0	-	5.434	-	-	-	-	0	-	1.94%
2018-12-12	6.170	-	-	-	-	0	0	-	5.331	-	-	-	-	0	-	1.15%
2018-12-11	6.100	-	-	6.090	6.090	900	5,481	6.0900	5.270	-	-	5.262	5.262	1,042	5.2615	-0.33%
2018-12-10	6.120	-	-	6.120	6.120	2,200	13,464	6.1200	5.287	-	-	5.287	5.287	2,546	5.2874	-1.77%
2018-12-07	6.230	-	-	-	-	0	0	-	5.382	-	-	-	-	0	-	-0.16%
2018-12-06	6.240	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	-1.58%
2018-12-05	6.340	-	-	6.340	6.500	1,218	7,885	6.4737	5.478	-	-	5.478	5.616	1,410	5.5930	-2.01%
2018-12-04	6.470	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	-0.46%
2018-12-03	6.500	-	-	6.500	6.500	4,000	26,000	6.5000	5.616	-	-	5.616	5.616	4,630	5.6157	3.17%
2018-11-30	6.300	-	-	-	-	0	0	-	5.443	-	-	-	-	0	-	0.00%
2018-11-29	6.300	-	-	-	-	0	0	-	5.443	-	-	-	-	0	-	0.48%
2018-11-28	6.270	-	-	-	-	0	0	-	5.417	-	-	-	-	0	-	0.97%
2018-11-27	6.210	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2018-11-26	6.210	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	1.14%
2018-11-23	6.140	-	-	-	-	0	0	-	5.305	-	-	-	-	0	-	-0.32%
2018-11-22	6.160	-	-	-	-	0	0	-	5.322	-	-	-	-	0	-	0.00%
2018-11-21	6.160	-	-	-	-	0	0	-	5.322	-	-	-	-	0	-	0.00%
2018-11-20	6.160	-	-	-	-	0	0	-	5.322	-	-	-	-	0	-	-0.96%
2018-11-19	6.220	-	-	-	-	0	0	-	5.374	-	-	-	-	0	-	0.32%
2018-11-16	6.200	-	-	-	-	0	0	-	5.357	-	-	-	-	0	-	0.00%
2018-11-15	6.200	-	-	-	-	0	0	-	5.357	-	-	-	-	0	-	1.64%
2018-11-14	6.100	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-11-13	6.100	-	-	6.000	6.000	4,000	24,000	6.0000	5.270	-	-	5.184	5.184	4,630	5.1838	-0.33%
2018-11-12	6.120	6.000	-	-	-	0	0	-	5.287	5.184	-	-	-	0	-	-0.49%
2018-11-09	6.150	6.000	-	-	-	0	0	-	5.313	5.184	-	-	-	0	-	-2.07%
2018-11-08	6.280	6.000	-	6.280	6.280	159,200	1,005,546	6.3162	5.426	5.184	-	5.426	5.426	184,268	5.4570	1.13%
2018-11-07	6.210	6.000	-	-	-	0	0	-	5.365	5.184	-	-	-	0	-	0.00%
2018-11-06	6.210	6.000	-	-	-	0	0	-	5.365	5.184	-	-	-	0	-	0.00%
2018-11-05	6.210	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	-1.58%
2018-11-02	6.310	-	-	-	-	0	0	-	5.452	-	-	-	-	0	-	4.82%
2018-11-01	6.020	-	-	-	-	0	0	-	5.201	-	-	-	-	0	-	1.52%
2018-10-31	5.930	-	-	-	-	0	0	-	5.123	-	-	-	-	0	-	1.02%
2018-10-30	5.870	-	-	-	-	0	0	-	5.071	-	-	-	-	0	-	-0.17%
2018-10-29	5.880	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2018-10-26	5.880	-	-	-	-	11,900	69,781	5.8639	5.080	-	-	-	-	13,774	5.0662	-1.01%
2018-10-25	5.940	-	-	-	-	521,900	3,072,947	5.8880	5.132	-	-	-	-	604,078	5.0870	-1.49%
2018-10-24	6.030	-	-	6.060	6.060	5,000	30,300	6.0600	5.210	-	-	5.236	5.236	5,787	5.2356	-0.33%
2018-10-23	6.050	-	-	-	-	0	0	-	5.227	-	-	-	-	0	-	-1.94%
2018-10-22	6.170	-	-	6.100	6.100	10,000	61,000	6.1000	5.331	-	-	5.270	5.270	11,575	5.2702	1.15%
2018-10-19	6.100	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-10-18	6.100	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-10-16	6.100	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-10-15	6.100	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-0.49%
2018-10-12	6.130	-	-	6.130	6.130	500	3,065	6.1300	5.296	-	-	5.296	5.296	579	5.2961	2.51%
2018-10-11	5.980	-	-	-	-	0	0	-	5.166	-	-	-	-	0	-	-4.47%
2018-10-10	6.260	-	-	6.270	6.290	1,600	10,050	6.2813	5.408	-	-	5.417	5.434	1,852	5.4268	-0.32%
2018-10-09	6.280	-	-	6.300	6.300	700	4,410	6.3000	5.426	-	-	5.443	5.443	810	5.4430	-0.16%
2018-10-08	6.290	-	-	-	-	176,400	1,111,311	6.2999	5.434	-	-	-	-	204,176	5.4429	-1.26%
2018-10-05	6.370	-	-	-	-	0	0	-	5.503	-	-	-	-	0	-	-1.09%
2018-10-04	6.440	-	-	-	-	0	0	-	5.564	-	-	-	-	0	-	-2.13%
2018-10-03	6.580	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	0.00%
2018-10-02	6.580	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	-1.94%
2018-09-28	6.710	-	-	-	-	0	0	-	5.797	-	-	-	-	0	-	0.00%
2018-09-27	6.710	-	-	-	-	0	0	-	5.797	-	-	-	-	0	-	-0.15%
2018-09-26	6.720	-	-	6.740	6.740	400	2,696	6.7400	5.806	-	-	5.823	5.823	463	5.8231	0.75%
2018-09-24	6.670	-	-	-	-	0	0	-	5.763	-	-	-	-	0	-	-1.48%
2018-09-21	6.770	-	-	6.770	6.770	3,700	25,049	6.7700	5.849	-	-	5.849	5.849	4,283	5.8490	1.80%
2018-09-20	6.650	-	-	6.630	6.670	7,500	49,773	6.6364	5.745	-	-	5.728	5.763	8,681	5.7336	0.76%
2018-09-19	6.600	-	-	-	-	69,500	456,545	6.5690	5.702	-	-	-	-	80,443	5.6754	0.76%
2018-09-18	6.550	-	-	6.550	6.550	3,000	19,650	6.5500	5.659	-	-	5.659	5.659	3,472	5.6589	-1.21%
2018-09-17	6.630	-	-	-	-	0	0	-	5.728	-	-	-	-	0	-	0.00%
2018-09-14	6.630	-	-	6.580	6.580	5,000	32,900	6.5800	5.728	-	-	5.685	5.685	5,787	5.6849	1.53%
2018-09-13	6.530	-	-	-	-	0	0	-	5.642	-	-	-	-	0	-	1.40%
2018-09-12	6.440	-	-	-	-	0	0	-	5.564	-	-	-	-	0	-	-0.46%
2018-09-11	6.470	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	-0.77%
2018-09-10	6.520	-	-	-	-	0	0	-	5.633	-	-	-	-	0	-	-0.91%
2018-09-07	6.580	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	-0.15%
2018-09-06	6.590	-	-	-	-	0	0	-	5.694	-	-	-	-	0	-	-0.75%
2018-09-05	6.640	-	-	6.650	6.650	1,000	6,650	6.6500	5.737	-	-	5.745	5.745	1,157	5.7453	-1.78%
2018-09-04	6.760	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	0.00%
2018-09-03	6.760	-	-	6.760	6.760	6,600	44,616	6.7600	5.840	-	-	5.840	5.840	7,639	5.8404	-0.44%
2018-08-31	6.790	-	-	-	-	0	0	-	5.866	-	-	-	-	0	-	-0.88%
2018-08-30	6.850	-	-	-	-	3,000	20,640	6.8800	5.918	-	-	-	-	3,472	5.9441	-0.29%
2018-08-29	6.870	-	-	6.880	6.880	18,400	126,325	6.8655	5.935	-	-	5.944	5.944	21,297	5.9315	0.15%
2018-08-28	6.860	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.44%
2018-08-27	6.830	-	-	6.830	6.830	300	2,049	6.8300	5.901	-	-	5.901	5.901	347	5.9009	1.49%
2018-08-24	6.730	-	-	-	-	6,400	42,822	6.6909	5.814	-	-	-	-	7,408	5.7807	-0.30%
2018-08-23	6.750	-	-	-	-	0	0	-	5.832	-	-	-	-	0	-	0.00%
2018-08-22	6.750	-	-	6.750	6.750	700	4,725	6.7500	5.832	-	-	5.832	5.832	810	5.8317	0.75%
2018-08-21	6.700	-	-	-	-	0	0	-	5.789	-	-	-	-	0	-	0.90%
2018-08-20	6.640	-	-	-	-	4,800	31,968	6.6600	5.737	-	-	-	-	5,556	5.7540	0.76%
2018-08-17	6.590	-	-	6.590	6.590	1,600	10,544	6.5900	5.694	-	-	5.694	5.694	1,852	5.6935	0.46%
2018-08-16	6.560	-	-	-	-	0	0	-	5.668	-	-	-	-	0	-	-0.46%
2018-08-15	6.590	-	-	-	-	0	0	-	5.694	-	-	-	-	0	-	-1.93%
2018-08-14	6.720	-	-	-	-	0	0	-	5.806	-	-	-	-	0	-	0.00%
2018-08-13	6.720	-	-	-	-	0	0	-	5.806	-	-	-	-	0	-	-1.61%
2018-08-10	6.830	-	-	6.880	6.880	2,900	19,952	6.8800	5.901	-	-	5.944	5.944	3,357	5.9441	-0.44%
2018-08-09	6.860	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.29%
2018-08-08	6.840	-	-	6.840	6.840	18,400	126,454	6.8725	5.909	-	-	5.909	5.909	21,297	5.9376	0.29%
2018-08-07	6.820	-	-	6.790	6.790	27,500	186,725	6.7900	5.892	-	-	5.866	5.866	31,830	5.8663	0.89%
2018-08-06	6.760	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	0.30%
2018-08-03	6.740	-	-	6.720	6.720	17,000	114,240	6.7200	5.823	-	-	5.806	5.806	19,677	5.8058	-0.59%
2018-08-02	6.780	-	-	-	-	0	0	-	5.858	-	-	-	-	0	-	-1.74%
2018-08-01	6.900	-	-	6.920	6.930	16,900	116,983	6.9221	5.961	-	-	5.979	5.987	19,561	5.9804	0.15%
2018-07-31	6.890	-	-	6.900	6.930	24,200	167,161	6.9075	5.953	-	-	5.961	5.987	28,011	5.9678	-0.14%
2018-07-30	6.900	-	-	6.900	6.900	1,000	6,900	6.9000	5.961	-	-	5.961	5.961	1,157	5.9613	-0.72%
2018-07-27	6.950	6.840	7.040	6.920	6.950	1,000	6,929	6.9290	6.005	5.909	6.082	5.979	6.005	1,157	5.9864	0.58%
2018-07-26	6.910	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	0.29%
2018-07-25	6.890	-	-	-	-	0	0	-	5.953	-	-	-	-	0	-	1.32%
2018-07-24	6.800	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.00%
2018-07-23	6.800	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.00%
2018-07-20	6.800	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.15%
2018-07-19	6.790	-	-	-	-	0	0	-	5.866	-	-	-	-	0	-	0.00%
2018-07-18	6.790	-	-	6.790	6.790	1,600	10,864	6.7900	5.866	-	-	5.866	5.866	1,852	5.8663	0.00%
2018-07-17	6.790	-	-	-	-	0	0	-	5.866	-	-	-	-	0	-	-0.73%
2018-07-16	6.840	-	-	6.820	6.900	75,000	513,876	6.8517	5.909	-	-	5.892	5.961	86,809	5.9196	0.00%
2018-07-13	6.840	6.400	-	6.860	6.860	200	1,372	6.8600	5.909	5.529	-	5.927	5.927	231	5.9268	0.88%
2018-07-12	6.780	6.400	-	6.740	6.740	200	1,348	6.7400	5.858	5.529	-	5.823	5.823	231	5.8231	0.74%
2018-07-11	6.730	6.400	-	6.720	6.720	100	672	6.7200	5.814	5.529	-	5.806	5.806	116	5.8058	-1.03%
2018-07-10	6.800	6.400	-	6.770	6.770	500	3,385	6.7700	5.875	5.529	-	5.849	5.849	579	5.8490	0.00%
2018-07-09	6.800	6.400	-	-	-	0	0	-	5.875	5.529	-	-	-	0	-	2.10%
2018-07-06	6.660	6.400	-	6.660	6.660	100	666	6.6600	5.754	5.529	-	5.754	5.754	116	5.7540	-0.45%
2018-07-05	6.690	6.400	-	-	-	0	0	-	5.780	5.529	-	-	-	0	-	-0.30%
2018-07-04	6.710	6.400	-	-	-	0	0	-	5.797	5.529	-	-	-	0	-	-0.15%
2018-07-03	6.720	6.640	6.830	6.680	6.680	100	668	6.6800	5.806	5.737	5.901	5.771	5.771	116	5.7713	0.30%
2018-06-29	6.700	6.400	-	-	-	0	0	-	5.789	5.529	-	-	-	0	-	0.00%
2018-06-28	6.700	6.400	-	-	-	0	0	-	5.789	5.529	-	-	-	0	-	-0.89%
2018-06-27	6.760	6.400	-	-	-	0	0	-	5.840	5.529	-	-	-	0	-	-1.17%
2018-06-26	6.840	-	-	6.840	6.840	32,200	220,248	6.8400	5.909	-	-	5.909	5.909	37,270	5.9095	-0.87%
2018-06-25	6.900	-	-	6.900	6.900	300	2,070	6.9000	5.961	-	-	5.961	5.961	347	5.9613	-1.15%
2018-06-22	6.980	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2018-06-21	6.980	-	-	7.010	7.010	100	701	7.0100	6.030	-	-	6.056	6.056	116	6.0564	-0.57%
2018-06-20	7.020	-	-	-	-	0	0	-	6.065	-	-	-	-	0	-	0.43%
2018-06-19	6.990	-	-	-	-	0	0	-	6.039	-	-	-	-	0	-	-2.65%
2018-06-15	7.180	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	-0.42%
2018-06-14	7.210	-	-	7.210	7.210	5,000	36,050	7.2100	6.229	-	-	6.229	6.229	5,787	6.2292	-1.37%
2018-06-13	7.310	-	-	7.330	7.330	15,000	109,950	7.3300	6.316	-	-	6.333	6.333	17,362	6.3328	-0.41%
2018-06-12	7.340	-	-	7.340	7.340	20,800	152,369	7.3254	6.341	-	-	6.341	6.341	24,075	6.3289	0.00%
2018-06-11	7.340	-	-	-	-	0	0	-	6.341	-	-	-	-	0	-	0.00%
2018-06-08	7.340	-	-	7.340	7.340	200	1,468	7.3400	6.341	-	-	6.341	6.341	231	6.3415	-1.08%
2018-06-07	7.420	-	-	-	-	0	0	-	6.411	-	-	-	-	0	-	0.41%
2018-06-06	7.390	-	-	7.370	7.390	3,900	28,781	7.3797	6.385	-	-	6.367	6.385	4,514	6.3758	0.82%
2018-06-05	7.330	-	-	7.330	7.330	1,400	10,262	7.3300	6.333	-	-	6.333	6.333	1,620	6.3328	0.55%
2018-06-04	7.290	-	-	7.260	7.270	16,700	121,262	7.2612	6.298	-	-	6.272	6.281	19,330	6.2734	1.39%
2018-06-01	7.190	-	-	-	-	0	0	-	6.212	-	-	-	-	0	-	0.14%
2018-05-31	7.180	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	0.56%
2018-05-30	7.140	-	-	-	-	0	0	-	6.169	-	-	-	-	0	-	-1.11%
2018-05-29	7.220	-	-	-	-	58,500	424,651	7.2590	6.238	-	-	-	-	67,711	6.2715	-0.69%
2018-05-28	7.270	-	-	-	-	0	0	-	6.281	-	-	-	-	0	-	0.14%
2018-05-25	7.260	-	7.360	7.260	7.260	68,900	500,214	7.2600	6.272	-	6.359	6.272	6.272	79,749	6.2724	0.00%
2018-05-24	7.260	7.120	7.360	7.260	7.260	1,300	9,438	7.2600	6.272	6.151	6.359	6.272	6.272	1,505	6.2724	-0.14%
2018-05-23	7.270	7.070	7.310	7.270	7.280	9,900	71,978	7.2705	6.281	6.108	6.316	6.281	6.290	11,459	6.2814	-0.14%
2018-05-21	7.280	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-18	7.280	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-17	7.280	7.150	-	7.280	7.280	4,700	34,216	7.2800	6.290	6.177	-	6.290	6.290	5,440	6.2896	-0.14%
2018-05-16	7.290	7.170	-	7.240	7.290	5,100	37,059	7.2665	6.298	6.195	-	6.255	6.298	5,903	6.2779	-0.41%
2018-05-15	7.320	-	-	7.320	7.320	5,300	38,796	7.3200	6.324	-	-	6.324	6.324	6,135	6.3242	-0.68%
2018-05-14	7.370	7.250	7.470	7.370	7.370	1,900	14,003	7.3700	6.367	6.264	6.454	6.367	6.367	2,199	6.3674	1.80%
2018-05-11	7.240	7.190	7.410	-	-	0	0	-	6.255	6.212	6.402	-	-	0	-	0.00%
2018-05-10	7.240	7.130	7.360	7.240	7.240	14,000	101,360	7.2400	6.255	6.160	6.359	6.255	6.255	16,204	6.2551	0.84%
2018-05-09	7.180	7.100	7.330	-	-	0	0	-	6.203	6.134	6.333	-	-	0	-	0.00%
2018-05-08	7.180	7.080	7.330	-	-	145,200	1,046,601	7.2080	6.203	6.117	6.333	-	-	168,063	6.2274	0.00%
2018-05-07	7.180	7.030	7.260	-	-	0	0	-	6.203	6.074	6.272	-	-	0	-	0.00%
2018-05-04	7.180	7.010	7.240	7.180	7.180	42,500	302,930	7.1278	6.203	6.056	6.255	6.203	6.203	49,192	6.1581	-1.51%
2018-05-03	7.290	-	-	-	-	0	0	-	6.298	-	-	-	-	0	-	-0.14%
2018-05-02	7.300	-	-	-	-	114,800	832,816	7.2545	6.307	-	-	-	-	132,876	6.2676	0.00%
2018-04-30	7.300	-	7.300	7.300	7.300	300	2,190	7.3000	6.307	-	6.307	6.307	6.307	347	6.3069	1.67%
2018-04-27	7.180	-	-	-	-	9,300	66,867	7.1900	6.203	-	-	-	-	10,764	6.2119	0.00%
2018-04-26	7.180	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	0.00%
2018-04-25	7.180	7.000	7.240	7.180	7.180	600	4,308	7.1800	6.203	6.048	6.255	6.203	6.203	694	6.2032	0.00%
2018-04-24	7.180	7.180	7.330	7.170	7.180	3,400	24,393	7.1744	6.203	6.203	6.333	6.195	6.203	3,935	6.1984	-0.42%
2018-04-23	7.210	7.070	7.310	-	-	0	0	-	6.229	6.108	6.316	-	-	0	-	0.00%
2018-04-20	7.210	-	-	-	-	5,500	40,067	7.2849	6.229	-	-	-	-	6,366	6.2939	0.00%
2018-04-19	7.210	-	-	-	-	9,400	68,620	7.3000	6.229	-	-	-	-	10,880	6.3069	0.00%
2018-04-18	7.210	7.140	7.380	-	-	0	0	-	6.229	6.169	6.376	-	-	0	-	0.00%
2018-04-17	7.210	7.080	7.320	-	-	0	0	-	6.229	6.117	6.324	-	-	0	-	0.00%
2018-04-16	7.210	7.110	7.340	-	-	0	0	-	6.229	6.143	6.341	-	-	0	-	0.00%
2018-04-13	7.210	7.190	7.430	-	-	0	0	-	6.229	6.212	6.419	-	-	0	-	0.00%
2018-04-12	7.210	-	-	-	-	0	0	-	6.229	-	-	-	-	0	-	0.00%
2018-04-11	7.210	-	7.430	-	-	12,200	89,426	7.3300	6.229	-	6.419	-	-	14,121	6.3328	0.00%
2018-04-10	7.210	7.180	7.410	-	-	0	0	-	6.229	6.203	6.402	-	-	0	-	0.00%
2018-04-09	7.210	7.110	7.340	-	-	0	0	-	6.229	6.143	6.341	-	-	0	-	0.00%
2018-04-06	7.210	7.050	7.280	-	-	0	0	-	6.229	6.091	6.290	-	-	0	-	0.00%
2018-04-04	7.210	6.980	7.210	-	-	514,500	3,710,574	7.2120	6.229	6.030	6.229	-	-	595,513	6.2309	-1.23%
2018-04-03	7.300	7.110	7.340	-	-	0	0	-	6.307	6.143	6.341	-	-	0	-	0.00%
2018-03-29	7.300	7.100	7.320	-	-	0	0	-	6.307	6.134	6.324	-	-	0	-	0.00%
2018-03-28	7.300	7.070	7.300	-	-	0	0	-	6.307	6.108	6.307	-	-	0	-	-0.82%
2018-03-27	7.360	-	-	7.350	7.360	22,300	164,048	7.3564	6.359	-	-	6.350	6.359	25,811	6.3557	0.27%
2018-03-26	7.340	7.170	7.400	-	-	0	0	-	6.341	6.195	6.393	-	-	0	-	0.00%
2018-03-23	7.340	7.110	7.340	-	-	0	0	-	6.341	6.143	6.341	-	-	0	-	-1.87%
2018-03-22	7.480	7.300	-	-	-	0	0	-	6.462	6.307	-	-	-	0	-	0.00%
2018-03-21	7.480	7.360	-	-	-	87,300	656,496	7.5200	6.462	6.359	-	-	-	101,046	6.4970	0.00%
2018-03-20	7.480	-	-	7.480	7.480	5,000	37,400	7.4800	6.462	-	-	6.462	6.462	5,787	6.4624	-0.66%
2018-03-19	7.530	-	-	-	-	0	0	-	6.506	-	-	-	-	0	-	0.00%
2018-03-16	7.530	7.490	-	7.530	7.530	5,000	37,650	7.5300	6.506	6.471	-	6.506	6.506	5,787	6.5056	0.67%
2018-03-15	7.480	7.420	-	-	-	0	0	-	6.462	6.411	-	-	-	0	-	0.00%
2018-03-14	7.480	-	-	7.480	7.480	600	4,488	7.4800	6.462	-	-	6.462	6.462	694	6.4624	0.00%
2018-03-13	7.480	7.480	7.660	-	-	0	0	-	6.462	6.462	6.618	-	-	0	-	0.00%
2018-03-12	7.480	7.480	7.630	7.480	7.480	1,000	7,480	7.4800	6.462	6.462	6.592	6.462	6.462	1,157	6.4624	2.05%
2018-03-09	7.330	7.260	7.490	-	-	0	0	-	6.333	6.272	6.471	-	-	0	-	0.00%
2018-03-08	7.330	7.210	7.450	7.330	7.360	20,000	146,973	7.3487	6.333	6.229	6.437	6.333	6.359	23,149	6.3489	0.69%
2018-03-07	7.280	7.160	-	7.260	7.290	12,700	92,312	7.2687	6.290	6.186	-	6.272	6.298	14,700	6.2798	1.25%
2018-03-06	7.190	-	-	-	-	0	0	-	6.212	-	-	-	-	0	-	0.00%
2018-03-05	7.190	7.040	-	7.190	7.190	1,300	9,347	7.1900	6.212	6.082	-	6.212	6.212	1,505	6.2119	-2.31%
2018-03-02	7.360	7.140	7.360	-	-	0	0	-	6.359	6.169	6.359	-	-	0	-	-0.27%
2018-03-01	7.380	7.220	7.460	-	-	0	0	-	6.376	6.238	6.445	-	-	0	-	0.00%
2018-02-28	7.380	7.190	7.430	-	-	0	0	-	6.376	6.212	6.419	-	-	0	-	-1.34%
2018-02-27	7.480	7.400	7.480	7.480	7.480	1,000	7,480	7.4800	6.462	6.393	6.462	6.462	6.462	1,157	6.4624	0.00%
2018-02-26	7.480	-	-	7.480	7.480	14,200	106,216	7.4800	6.462	-	-	6.462	6.462	16,436	6.4624	1.49%
2018-02-23	7.370	-	-	-	-	0	0	-	6.367	-	-	-	-	0	-	0.68%
2018-02-22	7.320	7.200	7.340	7.320	7.320	5,000	36,600	7.3200	6.324	6.221	6.341	6.324	6.324	5,787	6.3242	-0.41%
2018-02-21	7.350	7.270	7.490	-	-	0	0	-	6.350	6.281	6.471	-	-	0	-	0.00%
2018-02-20	7.350	-	-	7.350	7.350	100	735	7.3500	6.350	-	-	6.350	6.350	116	6.3501	-1.21%
2018-02-15	7.440	7.340	7.440	7.410	7.600	5,800	43,928	7.5738	6.428	6.341	6.428	6.402	6.566	6,713	6.5435	4.49%
2018-02-14	7.120	7.120	-	-	-	0	0	-	6.151	6.151	-	-	-	0	-	1.57%
2018-02-13	7.010	7.010	-	-	-	0	0	-	6.056	6.056	-	-	-	0	-	0.00%
2018-02-12	7.010	6.950	-	-	-	0	0	-	6.056	6.005	-	-	-	0	-	0.00%
2018-02-09	7.010	6.890	-	-	-	0	0	-	6.056	5.953	-	-	-	0	-	-2.37%
2018-02-08	7.180	7.180	-	7.180	7.180	500	3,590	7.1800	6.203	6.203	-	6.203	6.203	579	6.2032	-0.42%
2018-02-07	7.210	7.160	-	-	-	0	0	-	6.229	6.186	-	-	-	0	-	0.00%
2018-02-06	7.210	7.030	7.280	7.210	7.210	1,400	10,094	7.2100	6.229	6.074	6.290	6.229	6.229	1,620	6.2292	-2.83%
2018-02-05	7.420	7.420	-	7.420	7.420	10,800	80,136	7.4200	6.411	6.411	-	6.411	6.411	12,501	6.4106	-3.39%
2018-02-02	7.680	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	0.00%
2018-02-01	7.680	7.540	7.780	-	-	0	0	-	6.635	6.514	6.722	-	-	0	-	0.00%
2018-01-31	7.680	7.590	-	7.680	7.680	500	3,840	7.6800	6.635	6.557	-	6.635	6.635	579	6.6352	-1.41%
2018-01-30	7.790	-	-	-	-	0	0	-	6.730	-	-	-	-	0	-	0.00%
2018-01-29	7.790	7.670	7.910	-	-	0	0	-	6.730	6.627	6.834	-	-	0	-	0.00%
2018-01-26	7.790	7.660	7.900	-	-	0	0	-	6.730	6.618	6.825	-	-	0	-	0.00%
2018-01-25	7.790	7.600	7.830	7.790	7.790	1,230	9,581	7.7894	6.730	6.566	6.765	6.730	6.730	1,424	6.7298	0.91%
2018-01-24	7.720	-	-	7.720	7.720	3,900	30,108	7.7200	6.670	-	-	6.670	6.670	4,514	6.6698	1.05%
2018-01-23	7.640	-	-	-	-	0	0	-	6.601	-	-	-	-	0	-	0.00%
2018-01-22	7.640	7.500	7.720	7.640	7.640	500	3,820	7.6400	6.601	6.480	6.670	6.601	6.601	579	6.6007	0.66%
2018-01-19	7.590	7.460	-	7.590	7.590	200	1,518	7.5900	6.557	6.445	-	6.557	6.557	231	6.5575	1.74%
2018-01-18	7.460	-	-	-	-	0	0	-	6.445	-	-	-	-	0	-	0.00%
2018-01-17	7.460	-	-	-	-	0	0	-	6.445	-	-	-	-	0	-	0.00%
2018-01-16	7.460	-	7.650	-	-	0	0	-	6.445	-	6.609	-	-	0	-	0.00%
2018-01-15	7.460	7.350	7.590	-	-	0	0	-	6.445	6.350	6.557	-	-	0	-	0.00%
2018-01-12	7.460	7.340	7.570	-	-	0	0	-	6.445	6.341	6.540	-	-	0	-	0.00%
2018-01-11	7.460	-	-	-	-	0	0	-	6.445	-	-	-	-	0	-	0.00%
2018-01-10	7.460	-	-	7.450	7.470	49,000	365,700	7.4633	6.445	-	-	6.437	6.454	56,716	6.4480	1.50%
2018-01-09	7.350	7.350	7.580	-	-	0	0	-	6.350	6.350	6.549	-	-	0	-	0.00%
2018-01-08	7.350	7.340	7.570	-	-	0	0	-	6.350	6.341	6.540	-	-	0	-	0.00%
2018-01-05	7.350	7.280	-	-	-	0	0	-	6.350	6.290	-	-	-	0	-	0.00%
2018-01-04	7.350	-	-	7.350	7.350	1,500	11,025	7.3500	6.350	-	-	6.350	6.350	1,736	6.3501	1.80%
2018-01-03	7.220	-	7.450	-	-	0	0	-	6.238	-	6.437	-	-	0	-	0.14%
2018-01-02	7.210	7.140	7.370	7.200	7.200	1,000	7,200	7.2000	6.229	6.169	6.367	6.221	6.221	1,157	6.2205	2.12%
2017-12-29	7.060	7.060	7.290	-	-	0	0	-	6.100	6.100	6.298	-	-	0	-	0.14%
2017-12-28	7.050	7.040	7.160	-	-	0	0	-	6.091	6.082	6.186	-	-	0	-	0.00%
2017-12-27	7.050	7.050	7.130	-	-	0	0	-	6.091	6.091	6.160	-	-	0	-	1.29%
2017-12-22	6.960	6.960	7.200	-	-	0	0	-	6.013	6.013	6.221	-	-	0	-	0.43%
2017-12-21	6.930	6.910	7.140	-	-	0	0	-	5.987	5.970	6.169	-	-	0	-	0.00%
2017-12-20	6.930	6.920	7.150	-	-	0	0	-	5.987	5.979	6.177	-	-	0	-	0.00%
2017-12-19	6.930	6.930	7.160	-	-	0	0	-	5.987	5.987	6.186	-	-	0	-	0.14%
2017-12-18	6.920	6.900	7.130	6.920	6.980	400	2,780	6.9500	5.979	5.961	6.160	5.979	6.030	463	6.0045	-0.14%
2017-12-15	7.050	6.980	7.210	7.050	7.100	46,000	325,580	7.0778	5.987	5.928	6.123	5.987	6.029	54,167	6.0106	-0.98%
2017-12-14	7.120	7.020	7.260	-	-	0	0	-	6.046	5.962	6.165	-	-	0	-	0.00%
2017-12-13	7.120	7.020	7.240	7.120	7.120	3,300	23,496	7.1200	6.046	5.962	6.148	6.046	6.046	3,886	6.0464	-0.28%
2017-12-12	7.140	6.980	7.210	-	-	0	0	-	6.063	5.928	6.123	-	-	0	-	0.00%
2017-12-11	7.140	7.010	7.250	7.080	7.140	1,900	13,560	7.1368	6.063	5.953	6.157	6.012	6.063	2,237	6.0607	1.85%
2017-12-08	7.010	6.960	7.190	-	-	0	0	-	5.953	5.911	6.106	-	-	0	-	0.00%
2017-12-07	7.010	6.870	7.110	7.010	7.010	6,700	46,967	7.0100	5.953	5.834	6.038	5.953	5.953	7,890	5.9530	-0.99%
2017-12-06	7.080	6.840	7.080	-	-	0	0	-	6.012	5.809	6.012	-	-	0	-	-0.70%
2017-12-05	7.130	6.970	7.210	7.130	7.130	1,600	11,408	7.1300	6.055	5.919	6.123	6.055	6.055	1,884	6.0549	-1.38%
2017-12-04	7.230	7.020	7.260	-	-	0	0	-	6.140	5.962	6.165	-	-	0	-	0.00%
2017-12-01	7.230	7.020	7.270	-	-	0	0	-	6.140	5.962	6.174	-	-	0	-	0.00%
2017-11-30	7.230	7.040	-	7.230	7.230	200	1,444	7.2200	6.140	5.978	-	6.140	6.140	236	6.1314	-0.82%
2017-11-29	7.290	7.160	-	-	-	0	0	-	6.191	6.080	-	-	-	0	-	0.00%
2017-11-28	7.290	7.160	-	7.290	7.290	3,200	23,328	7.2900	6.191	6.080	-	6.191	6.191	3,768	6.1908	-1.22%
2017-11-27	7.380	7.160	-	-	-	0	0	-	6.267	6.080	-	-	-	0	-	0.00%
2017-11-24	7.380	7.240	-	-	-	0	0	-	6.267	6.148	-	-	-	0	-	0.00%
2017-11-23	7.380	7.200	-	-	-	0	0	-	6.267	6.114	-	-	-	0	-	0.00%
2017-11-22	7.380	7.240	-	7.380	7.380	1,000	7,380	7.3800	6.267	6.148	-	6.267	6.267	1,178	6.2672	2.79%
2017-11-21	7.180	7.180	-	-	-	0	0	-	6.097	6.097	-	-	-	0	-	0.56%
2017-11-20	7.140	7.100	-	-	-	0	0	-	6.063	6.029	-	-	-	0	-	0.00%
2017-11-17	7.140	7.100	-	-	-	0	0	-	6.063	6.029	-	-	-	0	-	0.00%
2017-11-16	7.140	7.040	-	-	-	0	0	-	6.063	5.978	-	-	-	0	-	0.00%
2017-11-15	7.140	6.990	-	7.140	7.140	100	714	7.1400	6.063	5.936	-	6.063	6.063	118	6.0634	-1.11%
2017-11-14	7.220	7.050	-	-	-	0	0	-	6.131	5.987	-	-	-	0	-	0.00%
2017-11-13	7.220	7.060	-	-	-	0	0	-	6.131	5.995	-	-	-	0	-	0.00%
2017-11-10	7.220	7.070	-	-	-	0	0	-	6.131	6.004	-	-	-	0	-	0.00%
2017-11-09	7.220	7.090	-	7.220	7.220	1,400	10,108	7.2200	6.131	6.021	-	6.131	6.131	1,649	6.1314	1.40%
2017-11-08	7.120	7.080	7.310	-	-	0	0	-	6.046	6.012	6.208	-	-	0	-	0.00%
2017-11-07	7.120	7.090	7.330	-	-	0	0	-	6.046	6.021	6.225	-	-	0	-	0.00%
2017-11-06	7.120	7.020	7.250	-	-	0	0	-	6.046	5.962	6.157	-	-	0	-	0.00%
2017-11-03	7.120	7.030	7.260	-	-	0	0	-	6.046	5.970	6.165	-	-	0	-	0.00%
2017-11-02	7.120	7.030	7.260	-	-	0	0	-	6.046	5.970	6.165	-	-	0	-	0.00%
2017-11-01	7.120	7.040	7.270	7.120	7.120	30,000	213,600	7.1200	6.046	5.978	6.174	6.046	6.046	35,327	6.0464	1.14%
2017-10-31	7.040	6.950	7.180	7.040	7.040	370,900	2,604,402	7.0218	5.978	5.902	6.097	5.978	5.978	436,755	5.9631	0.57%
2017-10-30	7.000	7.000	-	-	-	0	0	-	5.945	5.945	-	-	-	0	-	0.14%
2017-10-27	6.990	6.890	7.110	-	-	0	0	-	5.936	5.851	6.038	-	-	0	-	0.00%
2017-10-26	6.990	6.880	7.110	6.990	6.990	3,300	23,067	6.9900	5.936	5.843	6.038	5.936	5.936	3,886	5.9360	-0.43%
2017-10-25	7.020	6.900	7.130	7.020	7.020	10,600	74,412	7.0200	5.962	5.860	6.055	5.962	5.962	12,482	5.9615	0.43%
2017-10-24	6.990	6.880	7.110	6.990	6.990	3,700	25,863	6.9900	5.936	5.843	6.038	5.936	5.936	4,357	5.9360	-0.57%
2017-10-23	7.030	6.910	7.130	7.030	7.030	15,100	106,153	7.0300	5.970	5.868	6.055	5.970	5.970	17,781	5.9700	-0.57%
2017-10-20	7.070	6.920	7.140	-	-	0	0	-	6.004	5.877	6.063	-	-	0	-	0.00%
2017-10-19	7.070	6.870	7.110	-	-	0	0	-	6.004	5.834	6.038	-	-	0	-	0.00%
2017-10-18	7.070	6.950	7.170	7.070	7.070	1,400	9,898	7.0700	6.004	5.902	6.089	6.004	6.004	1,649	6.0040	1.00%
2017-10-17	7.000	6.960	7.180	-	-	0	0	-	5.945	5.911	6.097	-	-	0	-	0.00%
2017-10-16	7.000	6.960	7.180	-	-	0	0	-	5.945	5.911	6.097	-	-	0	-	0.00%
2017-10-13	7.000	6.930	7.150	-	-	0	0	-	5.945	5.885	6.072	-	-	0	-	0.00%
2017-10-12	7.000	6.900	7.130	7.000	7.000	20,000	140,000	7.0000	5.945	5.860	6.055	5.945	5.945	23,551	5.9445	0.86%
2017-10-11	6.940	6.860	7.090	-	-	0	0	-	5.894	5.826	6.021	-	-	0	-	0.00%
2017-10-10	6.940	6.840	7.070	-	-	0	0	-	5.894	5.809	6.004	-	-	0	-	0.00%
2017-10-09	6.940	6.800	7.030	6.940	6.950	196,000	1,360,790	6.9428	5.894	5.775	5.970	5.894	5.902	230,800	5.8960	0.00%
2017-10-06	6.940	6.810	7.040	6.940	6.940	10,300	71,482	6.9400	5.894	5.783	5.978	5.894	5.894	12,129	5.8936	0.58%
2017-10-04	6.900	6.780	7.010	6.900	6.900	117,400	810,262	6.9017	5.860	5.758	5.953	5.860	5.860	138,245	5.8611	0.29%
2017-10-03	6.880	6.740	6.960	6.880	6.880	3,800	26,144	6.8800	5.843	5.724	5.911	5.843	5.843	4,475	5.8426	1.93%
2017-09-29	6.750	6.650	6.870	-	-	44,400	298,146	6.7150	5.732	5.647	5.834	-	-	52,283	5.7025	0.00%
2017-09-28	6.750	6.600	6.840	6.750	6.750	600	4,050	6.7500	5.732	5.605	5.809	5.732	5.732	707	5.7322	-0.15%
2017-09-27	6.760	6.650	6.890	-	-	0	0	-	5.741	5.647	5.851	-	-	0	-	0.00%
2017-09-26	6.760	6.630	6.860	6.760	6.760	5,000	33,800	6.7600	5.741	5.630	5.826	5.741	5.741	5,888	5.7407	-2.31%
2017-09-25	6.920	-	-	-	-	0	0	-	5.877	-	-	-	-	0	-	0.00%
2017-09-22	6.920	6.770	7.020	6.930	6.940	40,000	277,350	6.9338	5.877	5.749	5.962	5.885	5.894	47,102	5.8883	-0.43%
2017-09-21	6.950	6.810	7.040	6.930	6.960	8,140	56,556	6.9479	5.902	5.783	5.978	5.885	5.911	9,585	5.9003	-0.43%
2017-09-20	6.980	6.820	7.050	-	-	0	0	-	5.928	5.792	5.987	-	-	0	-	0.00%
2017-09-19	6.980	6.810	7.040	6.980	6.980	6,000	41,880	6.9800	5.928	5.783	5.978	5.928	5.928	7,065	5.9275	2.20%
2017-09-18	6.830	6.830	7.060	-	-	0	0	-	5.800	5.800	5.995	-	-	0	-	0.00%
2017-09-15	6.830	6.750	6.980	6.830	6.830	600	4,098	6.8300	5.800	5.732	5.928	5.800	5.800	707	5.8002	-0.15%
2017-09-14	6.840	6.740	6.970	-	-	0	0	-	5.809	5.724	5.919	-	-	0	-	0.00%
2017-09-13	6.840	6.730	6.960	-	-	0	0	-	5.809	5.715	5.911	-	-	0	-	0.44%
2017-09-12	6.810	6.730	6.960	-	-	0	0	-	5.783	5.715	5.911	-	-	0	-	0.00%
2017-09-11	6.810	6.720	6.940	6.810	6.810	100	681	6.8100	5.783	5.707	5.894	5.783	5.783	118	5.7832	0.89%
2017-09-08	6.750	6.670	6.900	-	-	0	0	-	5.732	5.664	5.860	-	-	0	-	0.00%
2017-09-07	6.750	6.640	6.870	6.750	6.760	40,000	270,250	6.7563	5.732	5.639	5.834	5.732	5.741	47,102	5.7375	-0.15%
2017-09-06	6.760	6.600	-	-	-	0	0	-	5.741	5.605	-	-	-	0	-	0.00%
2017-09-05	6.760	6.620	6.860	6.760	6.760	4,520,000	30,464,300	6.7399	5.741	5.622	5.826	5.741	5.741	5,322,542	5.7236	0.00%
2017-09-04	6.760	6.760	-	6.760	6.760	207,000	1,399,320	6.7600	5.741	5.741	-	5.741	5.741	243,754	5.7407	0.15%
2017-09-01	6.750	6.670	-	-	-	0	0	-	5.732	5.664	-	-	-	0	-	0.00%
2017-08-31	6.750	-	-	6.750	6.750	6,069,000	40,927,229	6.7437	5.732	-	-	5.732	5.732	7,146,572	5.7268	-0.15%
2017-08-30	6.760	-	-	6.760	6.760	6,700	45,292	6.7600	5.741	-	-	5.741	5.741	7,890	5.7407	1.05%
2017-08-29	6.690	6.580	6.810	-	-	0	0	-	5.681	5.588	5.783	-	-	0	-	0.00%
2017-08-28	6.690	6.620	-	-	-	0	0	-	5.681	5.622	-	-	-	0	-	0.00%
2017-08-25	6.690	-	-	-	-	0	0	-	5.681	-	-	-	-	0	-	0.00%
2017-08-24	6.690	-	6.860	-	-	0	0	-	5.681	-	5.826	-	-	0	-	0.00%
2017-08-22	6.690	-	-	6.690	6.690	3,400	22,746	6.6900	5.681	-	-	5.681	5.681	4,004	5.6813	1.21%
2017-08-21	6.610	6.510	-	-	-	0	0	-	5.613	5.528	-	-	-	0	-	0.00%
2017-08-18	6.610	6.480	-	-	-	0	0	-	5.613	5.503	-	-	-	0	-	0.00%
2017-08-17	6.610	-	-	-	-	0	0	-	5.613	-	-	-	-	0	-	0.00%
2017-08-16	6.610	-	-	6.610	6.610	4,100	27,101	6.6100	5.613	-	-	5.613	5.613	4,828	5.6133	-1.49%
2017-08-15	6.710	-	-	-	-	0	0	-	5.698	-	-	-	-	0	-	0.00%
2017-08-14	6.710	-	-	-	-	0	0	-	5.698	-	-	-	-	0	-	0.00%
2017-08-11	6.710	-	-	-	-	0	0	-	5.698	-	-	-	-	0	-	0.00%
2017-08-10	6.710	-	-	-	-	0	0	-	5.698	-	-	-	-	0	-	0.00%
2017-08-09	6.710	6.590	-	-	-	0	0	-	5.698	5.596	-	-	-	0	-	0.00%
2017-08-08	6.710	6.630	-	-	-	0	0	-	5.698	5.630	-	-	-	0	-	0.00%
2017-08-07	6.710	-	-	6.710	6.710	5,000	33,550	6.7100	5.698	-	-	5.698	5.698	5,888	5.6983	0.00%
2017-08-04	6.710	6.650	-	6.710	6.710	2,900	19,459	6.7100	5.698	5.647	-	5.698	5.698	3,415	5.6983	-0.30%
2017-08-03	6.730	6.670	-	-	-	0	0	-	5.715	5.664	-	-	-	0	-	0.00%
2017-08-02	6.730	6.650	-	6.730	6.740	14,600	98,274	6.7311	5.715	5.647	-	5.715	5.724	17,192	5.7162	1.20%
2017-08-01	6.650	6.650	-	-	-	0	0	-	5.647	5.647	-	-	-	0	-	0.00%
2017-07-31	6.650	6.650	-	-	-	0	0	-	5.647	5.647	-	-	-	0	-	0.00%
2017-07-28	6.650	6.650	-	6.650	6.650	1,500	9,975	6.6500	5.647	5.647	-	5.647	5.647	1,766	5.6473	-1.19%
2017-07-27	6.730	6.600	-	6.730	6.730	5,500	37,015	6.7300	5.715	5.605	-	5.715	5.715	6,477	5.7152	0.90%
2017-07-26	6.670	-	-	6.610	6.670	3,700	24,532	6.6303	5.664	-	-	5.613	5.664	4,357	5.6305	1.83%
2017-07-25	6.550	-	-	-	-	0	0	-	5.562	-	-	-	-	0	-	0.00%
2017-07-24	6.550	6.530	-	-	-	0	0	-	5.562	5.545	-	-	-	0	-	0.00%
2017-07-21	6.550	-	-	-	-	0	0	-	5.562	-	-	-	-	0	-	0.00%
2017-07-20	6.550	-	-	-	-	0	0	-	5.562	-	-	-	-	0	-	0.00%
2017-07-19	6.550	-	-	-	-	0	0	-	5.562	-	-	-	-	0	-	0.00%
2017-07-18	6.550	6.450	-	-	-	0	0	-	5.562	5.477	-	-	-	0	-	0.00%
2017-07-17	6.550	6.440	-	-	-	0	0	-	5.562	5.469	-	-	-	0	-	0.00%
2017-07-14	6.550	-	-	6.550	6.550	500	3,275	6.5500	5.562	-	-	5.562	5.562	589	5.5624	2.50%
2017-07-13	6.390	6.370	-	-	-	0	0	-	5.427	5.410	-	-	-	0	-	0.00%
2017-07-12	6.390	6.290	-	-	-	0	0	-	5.427	5.342	-	-	-	0	-	0.00%
2017-07-11	6.390	-	-	6.390	6.390	800	5,112	6.3900	5.427	-	-	5.427	5.427	942	5.4265	0.95%
2017-07-10	6.330	6.200	-	-	-	0	0	-	5.376	5.265	-	-	-	0	-	0.00%
2017-07-07	6.330	6.170	-	-	-	0	0	-	5.376	5.240	-	-	-	0	-	-0.31%
2017-07-06	6.350	-	-	-	-	0	0	-	5.393	-	-	-	-	0	-	0.00%
2017-07-05	6.350	-	-	-	-	0	0	-	5.393	-	-	-	-	0	-	0.00%
2017-07-04	6.350	-	-	-	-	0	0	-	5.393	-	-	-	-	0	-	0.00%
2017-07-03	6.350	-	-	-	-	0	0	-	5.393	-	-	-	-	0	-	-1.09%
2017-06-30	6.420	6.210	-	-	-	0	0	-	5.452	5.274	-	-	-	0	-	0.00%
2017-06-29	6.420	6.260	-	6.420	6.420	700	4,494	6.4200	5.452	5.316	-	5.452	5.452	824	5.4520	0.63%
2017-06-28	6.380	-	-	6.380	6.380	8,800	56,144	6.3800	5.418	-	-	5.418	5.418	10,362	5.4180	1.11%
2017-06-27	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-06-26	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-06-23	6.310	6.230	-	-	-	0	0	-	5.359	5.291	-	-	-	0	-	0.00%
2017-06-22	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-06-21	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-06-20	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-06-19	6.310	6.210	-	-	-	0	0	-	5.359	5.274	-	-	-	0	-	0.00%
2017-06-16	6.310	-	-	6.310	6.310	700	4,417	6.3100	5.359	-	-	5.359	5.359	824	5.3586	-0.16%
2017-06-15	6.320	6.160	-	-	-	0	0	-	5.367	5.231	-	-	-	0	-	0.00%
2017-06-14	6.320	-	-	-	-	0	0	-	5.367	-	-	-	-	0	-	0.00%
2017-06-13	6.320	6.210	-	6.320	6.320	3,300	20,856	6.3200	5.367	5.274	-	5.367	5.367	3,886	5.3671	-0.47%
2017-06-12	6.350	6.190	-	-	-	0	0	-	5.393	5.257	-	-	-	0	-	0.00%
2017-06-09	6.350	6.260	-	-	-	0	0	-	5.393	5.316	-	-	-	0	-	0.00%
2017-06-08	6.350	-	-	-	-	0	0	-	5.393	-	-	-	-	0	-	0.00%
2017-06-07	6.350	-	-	6.350	6.350	2,000	12,700	6.3500	5.393	-	-	5.393	5.393	2,355	5.3925	0.47%
2017-06-06	6.320	6.310	-	-	-	0	0	-	5.367	5.359	-	-	-	0	-	0.16%
2017-06-05	6.310	6.220	-	-	-	0	0	-	5.359	5.282	-	-	-	0	-	0.00%
2017-06-02	6.310	6.190	-	-	-	0	0	-	5.359	5.257	-	-	-	0	-	0.00%
2017-06-01	6.310	6.150	-	-	-	0	0	-	5.359	5.223	-	-	-	0	-	0.00%
2017-05-31	6.310	6.150	-	-	-	0	0	-	5.359	5.223	-	-	-	0	-	0.00%
2017-05-29	6.310	-	-	-	-	0	0	-	5.359	-	-	-	-	0	-	0.00%
2017-05-26	6.310	-	-	6.310	6.310	500	3,155	6.3100	5.359	-	-	5.359	5.359	589	5.3586	0.96%
2017-05-25	6.250	-	-	-	-	0	0	-	5.308	-	-	-	-	0	-	0.00%
2017-05-24	6.250	-	-	6.220	6.250	20,000	124,850	6.2425	5.308	-	-	5.282	5.308	23,551	5.3012	1.46%
2017-05-23	6.160	-	-	-	-	0	0	-	5.231	-	-	-	-	0	-	0.00%
2017-05-22	6.160	-	-	-	-	33,100	205,286	6.2020	5.231	-	-	-	-	38,977	5.2668	0.00%
2017-05-19	6.160	-	-	-	-	18,400	112,718	6.1260	5.231	-	-	-	-	21,667	5.2023	0.00%
2017-05-18	6.160	6.020	-	-	-	0	0	-	5.231	5.112	-	-	-	0	-	0.00%
2017-05-17	6.160	6.060	-	-	-	0	0	-	5.231	5.146	-	-	-	0	-	0.00%
2017-05-16	6.160	-	-	-	-	0	0	-	5.231	-	-	-	-	0	-	0.00%
2017-05-15	6.160	6.060	-	-	-	0	0	-	5.231	5.146	-	-	-	0	-	0.00%
2017-05-12	6.160	-	-	-	-	0	0	-	5.231	-	-	-	-	0	-	0.00%
2017-05-11	6.160	-	-	6.160	6.160	1,600	9,859	6.1619	5.231	-	-	5.231	5.231	1,884	5.2328	1.82%
2017-05-10	6.050	-	-	-	-	0	0	-	5.138	-	-	-	-	0	-	0.00%
2017-05-09	6.050	5.970	6.200	6.050	6.050	11,600	70,180	6.0500	5.138	5.070	5.265	5.138	5.138	13,660	5.1378	1.85%
2017-05-08	5.940	-	-	-	-	4,157,000	24,991,884	6.0120	5.044	-	-	-	-	4,895,090	5.1055	0.51%
2017-05-05	5.910	5.880	-	-	-	0	0	-	5.019	4.993	-	-	-	0	-	0.00%
2017-05-04	5.910	5.910	-	-	-	133,600	800,932	5.9950	5.019	5.019	-	-	-	157,321	5.0911	0.34%
2017-05-02	5.890	5.890	6.120	-	-	0	0	-	5.002	5.002	5.197	-	-	0	-	0.51%
2017-04-28	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-27	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-26	5.860	5.860	-	-	-	0	0	-	4.976	4.976	-	-	-	0	-	0.00%
2017-04-25	5.860	5.830	-	-	-	0	0	-	4.976	4.951	-	-	-	0	-	0.00%
2017-04-24	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-21	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-20	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-19	5.860	5.680	-	-	-	0	0	-	4.976	4.824	-	-	-	0	-	0.00%
2017-04-18	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-13	5.860	5.770	-	-	-	0	0	-	4.976	4.900	-	-	-	0	-	0.00%
2017-04-12	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-11	5.860	5.720	-	-	-	0	0	-	4.976	4.858	-	-	-	0	-	0.00%
2017-04-10	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-07	5.860	-	-	5.860	5.860	1,300	7,618	5.8600	4.976	-	-	4.976	4.976	1,531	4.9764	0.00%
2017-04-06	5.860	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2017-04-05	5.860	5.850	-	-	-	0	0	-	4.976	4.968	-	-	-	0	-	0.17%
2017-04-03	5.850	-	5.990	5.850	5.850	6,000	35,100	5.8500	4.968	-	5.087	4.968	4.968	7,065	4.9679	0.00%
2017-03-31	5.850	-	-	-	-	0	0	-	4.968	-	-	-	-	0	-	0.00%
2017-03-30	5.850	5.760	5.990	5.850	5.970	164,000	961,311	5.8617	4.968	4.891	5.087	4.968	5.070	193,119	4.9778	-1.85%
2017-03-29	5.960	-	-	-	-	0	0	-	5.061	-	-	-	-	0	-	0.00%
2017-03-28	5.960	-	-	5.960	5.960	4,700	28,012	5.9600	5.061	-	-	5.061	5.061	5,535	5.0613	1.53%
2017-03-27	5.870	-	-	-	-	0	0	-	4.985	-	-	-	-	0	-	0.00%
2017-03-24	5.870	-	5.970	5.870	5.870	200	1,174	5.8700	4.985	-	5.070	4.985	4.985	236	4.9849	-1.01%
2017-03-23	5.930	-	-	-	-	0	0	-	5.036	-	-	-	-	0	-	0.00%
2017-03-22	5.930	-	-	-	-	0	0	-	5.036	-	-	-	-	0	-	0.00%
2017-03-21	5.930	5.930	6.040	5.900	5.900	5,800	34,220	5.9000	5.036	5.036	5.129	5.010	5.010	6,830	5.0104	1.19%
2017-03-20	5.860	5.860	-	-	-	0	0	-	4.976	4.976	-	-	-	0	-	0.69%
2017-03-17	5.820	5.820	-	-	-	0	0	-	4.942	4.942	-	-	-	0	-	1.75%
2017-03-16	5.720	-	-	-	-	0	0	-	4.858	-	-	-	-	0	-	0.35%
2017-03-15	5.700	5.700	-	-	-	836,500	4,815,563	5.7568	4.841	4.841	-	-	-	985,023	4.8888	0.18%
2017-03-14	5.690	-	-	-	-	977,600	5,622,275	5.7511	4.832	-	-	-	-	1,151,176	4.8839	0.00%
2017-03-13	5.690	-	-	-	-	0	0	-	4.832	-	-	-	-	0	-	0.00%
2017-03-10	5.690	-	-	-	-	0	0	-	4.832	-	-	-	-	0	-	0.00%
2017-03-09	5.690	-	-	-	-	0	0	-	4.832	-	-	-	-	0	-	0.00%
2017-03-08	5.690	5.560	5.800	-	-	0	0	-	4.832	4.722	4.925	-	-	0	-	0.00%
2017-03-07	5.690	5.540	-	-	-	0	0	-	4.832	4.705	-	-	-	0	-	0.00%
2017-03-06	5.690	-	-	-	-	0	0	-	4.832	-	-	-	-	0	-	0.00%
2017-03-03	5.690	-	-	-	-	0	0	-	4.832	-	-	-	-	0	-	0.00%
2017-03-02	5.690	5.580	5.800	-	-	0	0	-	4.832	4.739	4.925	-	-	0	-	0.00%
2017-03-01	5.690	-	-	5.690	5.690	200	1,138	5.6900	4.832	-	-	4.832	4.832	236	4.8321	0.18%
2017-02-28	5.680	5.680	-	-	-	0	0	-	4.824	4.824	-	-	-	0	-	1.07%
2017-02-27	5.620	-	-	-	-	0	0	-	4.773	-	-	-	-	0	-	0.00%
2017-02-24	5.620	5.600	-	-	-	0	0	-	4.773	4.756	-	-	-	0	-	0.00%
2017-02-23	5.620	-	-	-	-	0	0	-	4.773	-	-	-	-	0	-	0.36%
2017-02-22	5.600	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.72%
2017-02-21	5.560	-	-	-	-	0	0	-	4.722	-	-	-	-	0	-	0.00%
2017-02-20	5.560	5.560	-	-	-	0	0	-	4.722	4.722	-	-	-	0	-	0.36%
2017-02-17	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-16	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-15	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-14	5.540	5.520	5.760	-	-	0	0	-	4.705	4.688	4.891	-	-	0	-	0.00%
2017-02-13	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-10	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-09	5.540	-	5.720	-	-	0	0	-	4.705	-	4.858	-	-	0	-	0.00%
2017-02-08	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-07	5.540	5.440	5.680	-	-	0	0	-	4.705	4.620	4.824	-	-	0	-	0.00%
2017-02-06	5.540	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.00%
2017-02-03	5.540	-	-	5.540	5.540	2,000	11,080	5.5400	4.705	-	-	4.705	4.705	2,355	4.7047	0.73%
2017-02-02	5.500	-	-	-	-	0	0	-	4.671	-	-	-	-	0	-	0.00%
2017-02-01	5.500	-	-	-	-	0	0	-	4.671	-	-	-	-	0	-	0.00%
2017-01-27	5.500	-	-	-	-	0	0	-	4.671	-	-	-	-	0	-	1.10%
2017-01-26	5.440	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	1.12%
2017-01-25	5.380	5.360	5.600	-	-	0	0	-	4.569	4.552	4.756	-	-	0	-	0.75%
2017-01-24	5.340	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.38%
2017-01-23	5.320	-	5.560	-	-	0	0	-	4.518	-	4.722	-	-	0	-	0.00%
2017-01-20	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
2017-01-19	5.320	5.280	-	-	-	0	0	-	4.518	4.484	-	-	-	0	-	0.00%
2017-01-18	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.76%
2017-01-17	5.280	-	-	-	-	0	0	-	4.484	-	-	-	-	0	-	0.00%
2017-01-16	5.280	-	-	-	-	0	0	-	4.484	-	-	-	-	0	-	0.00%
2017-01-13	5.280	5.260	5.500	-	-	0	0	-	4.484	4.467	4.671	-	-	0	-	0.00%
2017-01-12	5.280	5.280	5.520	-	-	0	0	-	4.484	4.484	4.688	-	-	0	-	0.38%
2017-01-11	5.260	-	-	-	-	0	0	-	4.467	-	-	-	-	0	-	1.54%
2017-01-10	5.180	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
2017-01-09	5.180	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.39%
2017-01-06	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	0.00%
2017-01-05	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	0.00%
2017-01-04	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	0.00%
2017-01-03	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	0.00%
2016-12-30	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	0.00%
2016-12-29	5.160	-	-	-	-	0	0	-	4.382	-	-	-	-	0	-	-0.77%
2016-12-28	5.200	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2016-12-23	5.200	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2016-12-22	5.200	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2016-12-21	5.200	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	-2.26%
2016-12-20	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
2016-12-19	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
2016-12-16	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
2016-12-15	5.320	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
2016-12-14	5.320	-	-	5.320	5.320	5,000	26,600	5.3200	4.518	-	-	4.518	4.518	5,888	4.5178	0.09%
2016-12-13	5.315	-	-	-	-	0	0	-	4.514	-	-	-	-	0	-	0.00%
2016-12-12	5.315	-	-	-	-	0	0	-	4.514	-	-	-	-	0	-	-0.00%
2016-12-09	5.350	-	-	-	-	0	0	-	4.514	-	-	-	-	0	-	0.00%
2016-12-08	5.350	-	-	5.350	5.350	1,000	5,350	5.3500	4.514	-	-	4.514	4.514	1,185	4.5138	1.52%
2016-12-07	5.270	-	-	5.270	5.270	6,000	31,620	5.2700	4.446	-	-	4.446	4.446	7,112	4.4463	0.38%
2016-12-06	5.250	-	5.300	-	-	0	0	-	4.429	-	4.472	-	-	0	-	0.00%
2016-12-05	5.250	-	5.250	-	-	0	0	-	4.429	-	4.429	-	-	0	-	-0.57%
2016-12-02	5.280	-	5.300	-	-	0	0	-	4.455	-	4.472	-	-	0	-	0.00%
2016-12-01	5.280	-	-	-	-	0	0	-	4.455	-	-	-	-	0	-	0.00%
2016-11-30	5.280	-	5.350	-	-	0	0	-	4.455	-	4.514	-	-	0	-	0.00%
2016-11-29	5.280	-	5.350	-	-	0	0	-	4.455	-	4.514	-	-	0	-	0.00%
2016-11-28	5.280	-	5.350	-	-	0	0	-	4.455	-	4.514	-	-	0	-	0.00%
2016-11-25	5.280	-	5.350	-	-	0	0	-	4.455	-	4.514	-	-	0	-	0.00%
2016-11-24	5.280	-	5.350	-	-	0	0	-	4.455	-	4.514	-	-	0	-	0.00%
2016-11-23	5.280	-	-	5.280	5.280	30,000	158,400	5.2800	4.455	-	-	4.455	4.455	35,558	4.4547	0.38%
2016-11-22	5.260	-	-	5.260	5.260	10,000	52,600	5.2600	4.438	-	-	4.438	4.438	11,853	4.4378	0.77%
2016-11-21	5.220	-	-	-	-	0	0	-	4.404	-	-	-	-	0	-	0.00%
2016-11-18	5.220	-	-	5.220	5.220	2,000	10,440	5.2200	4.404	-	-	4.404	4.404	2,371	4.4041	-3.87%
2016-11-17	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-16	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-15	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-14	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-11	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-10	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-09	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-08	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-07	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-04	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-03	5.430	-	-	-	-	0	0	-	4.581	-	-	-	-	0	-	0.00%
2016-11-02	5.430	-	-	5.430	5.430	1,500	8,145	5.4300	4.581	-	-	4.581	4.581	1,778	4.5813	-1.81%
2016-11-01	5.530	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.00%
2016-10-31	5.530	-	5.530	-	-	0	0	-	4.666	-	4.666	-	-	0	-	-1.25%
2016-10-28	5.600	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	0.00%
2016-10-27	5.600	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	0.00%
2016-10-26	5.600	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	0.00%
2016-10-25	5.600	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	0.00%
2016-10-24	5.600	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	-0.18%
2016-10-20	5.610	-	-	5.610	5.610	1,500	8,415	5.6100	4.733	-	-	4.733	4.733	1,778	4.7331	2.19%
2016-10-19	5.490	-	-	-	-	0	0	-	4.632	-	-	-	-	0	-	0.00%
2016-10-18	5.490	-	-	-	-	0	0	-	4.632	-	-	-	-	0	-	0.00%
2016-10-17	5.490	-	-	5.490	5.490	1,000	5,490	5.4900	4.632	-	-	4.632	4.632	1,185	4.6319
2016-10-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-