Prices and Webb-site Total Returns

iShares Core CSI 300 Index ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09846	2017-02-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	4.512	4.000	4.800	4.490	4.512	7,100	31,986	4.5051	4.512	4.000	4.800	4.490	4.512	7,100	4.5051	1.30%
2026-02-02	4.454	4.000	4.800	4.444	4.540	216,775	969,689	4.4733	4.454	4.000	4.800	4.444	4.540	216,775	4.4733	-1.98%
2026-01-30	4.544	4.000	4.800	4.500	4.550	30,700	139,587	4.5468	4.544	4.000	4.800	4.500	4.550	30,700	4.5468	-1.17%
2026-01-29	4.598	4.500	4.800	4.562	4.570	6,800	31,074	4.5697	4.598	4.500	4.800	4.562	4.570	6,800	4.5697	0.74%
2026-01-28	4.564	4.500	4.800	4.550	4.572	30,800	140,533	4.5628	4.564	4.500	4.800	4.550	4.572	30,800	4.5628	0.57%
2026-01-27	4.538	4.500	4.800	4.584	4.584	400	1,833	4.5825	4.538	4.500	4.800	4.584	4.584	400	4.5825	-0.35%
2026-01-26	4.554	4.500	4.800	4.546	4.564	25,300	115,155	4.5516	4.554	4.500	4.800	4.546	4.564	25,300	4.5516	0.44%
2026-01-23	4.534	4.500	4.800	-	-	0	0	-	4.534	4.500	4.800	-	-	0	-	-0.44%
2026-01-22	4.554	4.500	4.800	4.522	4.588	800	3,624	4.5300	4.554	4.500	4.800	4.522	4.588	800	4.5300	0.04%
2026-01-21	4.552	4.500	4.800	4.552	4.552	200	910	4.5500	4.552	4.500	4.800	4.552	4.552	200	4.5500	0.00%
2026-01-20	4.552	4.500	4.800	-	-	0	0	-	4.552	4.500	4.800	-	-	0	-	-0.26%
2026-01-19	4.564	4.500	4.800	4.550	4.582	4,700	21,464	4.5668	4.564	4.500	4.800	4.550	4.582	4,700	4.5668	0.00%
2026-01-16	4.564	4.500	-	-	-	0	0	-	4.564	4.500	-	-	-	0	-	-0.13%
2026-01-15	4.570	4.500	5.000	4.544	4.576	53,200	242,626	4.5606	4.570	4.500	5.000	4.544	4.576	53,200	4.5606	0.22%
2026-01-14	4.560	4.500	5.000	4.502	4.606	20,400	93,378	4.5774	4.560	4.500	5.000	4.502	4.606	20,400	4.5774	-0.48%
2026-01-13	4.582	4.500	5.000	4.634	4.634	14,900	69,046	4.6340	4.582	4.500	5.000	4.634	4.634	14,900	4.6340	0.26%
2026-01-09	4.570	4.460	5.000	4.570	4.600	9,700	44,375	4.5747	4.570	4.460	5.000	4.570	4.600	9,700	4.5747	0.57%
2026-01-08	4.544	4.460	5.000	4.524	4.590	8,400	38,243	4.5527	4.544	4.460	5.000	4.524	4.590	8,400	4.5527	-0.92%
2026-01-07	4.586	4.460	5.000	-	-	0	0	-	4.586	4.460	5.000	-	-	0	-	-0.17%
2026-01-06	4.594	4.460	5.000	-	-	0	0	-	4.594	4.460	5.000	-	-	0	-	1.68%
2026-01-05	4.518	4.460	5.000	4.494	4.496	35,200	158,219	4.4949	4.518	4.460	5.000	4.494	4.496	35,200	4.4949	1.85%
2025-12-31	4.436	4.380	5.000	4.470	4.504	30,100	134,550	4.4701	4.436	4.380	5.000	4.470	4.504	30,100	4.4701	-0.81%
2025-12-30	4.472	4.380	5.000	4.472	4.472	500	2,236	4.4720	4.472	4.380	5.000	4.472	4.472	500	4.4720	0.58%
2025-12-29	4.446	4.380	5.000	4.450	4.478	15,900	70,877	4.4577	4.446	4.380	5.000	4.450	4.478	15,900	4.4577	0.59%
2025-12-24	4.420	4.280	5.000	-	-	0	0	-	4.420	4.280	5.000	-	-	0	-	0.00%
2025-12-23	4.420	4.280	5.000	-	-	0	0	-	4.420	4.280	5.000	-	-	0	-	0.41%
2025-12-22	4.402	4.280	5.000	4.394	4.404	2,400	10,556	4.3983	4.402	4.280	5.000	4.394	4.404	2,400	4.3983	0.82%
2025-12-19	4.366	4.280	-	4.378	4.378	100	437	4.3700	4.366	4.280	-	4.378	4.378	100	4.3700	0.46%
2025-12-18	4.346	4.280	5.000	4.334	4.352	2,800	12,159	4.3425	4.346	4.280	5.000	4.334	4.352	2,800	4.3425	-0.14%
2025-12-17	4.352	4.280	-	-	-	0	0	-	4.352	4.280	-	-	-	0	-	1.49%
2025-12-16	4.288	4.250	-	4.294	4.294	15,300	65,698	4.2940	4.288	4.250	-	4.294	4.294	15,300	4.2940	-1.11%
2025-12-15	4.336	4.250	5.000	4.360	4.362	5,800	25,288	4.3600	4.336	4.250	5.000	4.360	4.362	5,800	4.3600	-0.46%
2025-12-12	4.356	4.250	-	4.324	4.354	30,500	132,338	4.3390	4.356	4.250	-	4.324	4.354	30,500	4.3390	0.69%
2025-12-11	4.326	4.250	5.000	4.376	4.384	23,156	101,377	4.3780	4.326	4.250	5.000	4.376	4.384	23,156	4.3780	-0.69%
2025-12-10	4.356	4.250	5.000	-	-	0	0	-	4.356	4.250	5.000	-	-	0	-	0.00%
2025-12-09	4.356	4.250	5.000	4.354	4.370	2,700	11,765	4.3574	4.356	4.250	5.000	4.354	4.370	2,700	4.3574	-0.41%
2025-12-08	4.374	4.250	4.378	-	-	0	0	-	4.374	4.250	4.378	-	-	0	-	0.69%
2025-12-05	4.344	4.250	-	-	-	0	0	-	4.344	4.250	-	-	-	0	-	0.56%
2025-12-04	4.320	4.250	-	4.320	4.320	100	432	4.3200	4.320	4.250	-	4.320	4.320	100	4.3200	0.65%
2025-12-03	4.292	4.250	-	4.290	4.324	66,400	285,846	4.3049	4.292	4.250	-	4.290	4.324	66,400	4.3049	-0.79%
2025-12-02	4.326	4.200	-	4.400	4.400	200	880	4.4000	4.326	4.200	-	4.400	4.400	200	4.4000	-0.32%
2025-12-01	4.340	4.200	-	4.340	4.340	700	3,038	4.3400	4.340	4.200	-	4.340	4.340	700	4.3400	1.21%
2025-11-28	4.288	4.200	-	-	-	0	0	-	4.288	4.200	-	-	-	0	-	0.09%
2025-11-27	4.284	4.200	-	4.284	4.320	2,700	11,572	4.2859	4.284	4.200	-	4.284	4.320	2,700	4.2859	0.14%
2025-11-26	4.278	4.200	-	4.286	4.302	32,600	139,983	4.2940	4.278	4.200	-	4.286	4.302	32,600	4.2940	0.47%
2025-11-25	4.258	4.200	-	4.254	4.260	42,500	180,944	4.2575	4.258	4.200	-	4.254	4.260	42,500	4.2575	1.33%
2025-11-24	4.202	4.000	-	4.206	4.206	30,000	126,180	4.2060	4.202	4.000	-	4.206	4.206	30,000	4.2060	0.48%
2025-11-21	4.182	-	-	4.194	4.260	31,000	130,357	4.2051	4.182	-	-	4.194	4.260	31,000	4.2051	-2.92%
2025-11-20	4.308	4.260	-	4.344	4.354	600	2,611	4.3517	4.308	4.260	-	4.344	4.354	600	4.3517	-0.09%
2025-11-19	4.312	4.260	-	4.310	4.332	20,200	87,163	4.3150	4.312	4.260	-	4.310	4.332	20,200	4.3150	0.23%
2025-11-18	4.302	4.260	-	-	-	0	0	-	4.302	4.260	-	-	-	0	-	-0.83%
2025-11-17	4.338	4.260	5.000	4.334	4.348	4,500	19,542	4.3427	4.338	4.260	5.000	4.334	4.348	4,500	4.3427	-0.60%
2025-11-14	4.364	4.260	5.000	4.364	4.404	18,900	83,191	4.4016	4.364	4.260	5.000	4.364	4.404	18,900	4.4016	-1.22%
2025-11-13	4.418	4.400	5.000	4.378	4.420	47,200	208,557	4.4186	4.418	4.400	5.000	4.378	4.420	47,200	4.4186	-0.32%
2025-11-12	4.432	4.260	5.000	4.432	4.442	1,500	6,658	4.4387	4.432	4.260	5.000	4.432	4.442	1,500	4.4387	-0.14%
2025-11-11	4.438	4.260	5.000	4.438	4.438	100	443	4.4300	4.438	4.260	5.000	4.438	4.438	100	4.4300	-0.67%
2025-11-10	4.468	4.260	5.000	-	-	0	0	-	4.468	4.260	5.000	-	-	0	-	0.13%
2025-11-07	4.462	4.260	5.000	4.454	4.462	32,600	145,453	4.4617	4.462	4.260	5.000	4.454	4.462	32,600	4.4617	0.00%
2025-11-06	4.462	4.260	4.500	4.444	4.444	100	444	4.4400	4.462	4.260	4.500	4.444	4.444	100	4.4400	1.78%
2025-11-05	4.384	4.260	4.500	-	-	0	0	-	4.384	4.260	4.500	-	-	0	-	0.05%
2025-11-04	4.382	4.260	5.000	4.380	4.574	5,400	24,641	4.5631	4.382	4.260	5.000	4.380	4.574	5,400	4.5631	-0.95%
2025-11-03	4.424	4.380	-	4.416	4.436	3,900	17,269	4.4279	4.424	4.380	-	4.416	4.436	3,900	4.4279	-0.23%
2025-10-31	4.434	4.380	5.000	4.450	4.546	200	899	4.4950	4.434	4.380	5.000	4.450	4.546	200	4.4950	-1.69%
2025-10-30	4.510	4.380	5.000	4.482	4.552	1,100	4,986	4.5327	4.510	4.380	5.000	4.482	4.552	1,100	4.5327	0.31%
2025-10-28	4.496	4.380	5.000	4.492	4.496	15,600	70,136	4.4959	4.496	4.380	5.000	4.492	4.496	15,600	4.4959	-0.13%
2025-10-27	4.502	4.380	5.000	4.496	4.504	11,800	53,058	4.4964	4.502	4.380	5.000	4.496	4.504	11,800	4.4964	1.21%
2025-10-24	4.448	4.260	4.500	4.428	4.448	15,000	66,578	4.4385	4.448	4.260	4.500	4.428	4.448	15,000	4.4385	1.69%
2025-10-23	4.374	4.260	4.500	-	-	0	0	-	4.374	4.260	4.500	-	-	0	-	0.23%
2025-10-22	4.364	4.260	4.500	4.364	4.400	2,800	12,234	4.3693	4.364	4.260	4.500	4.364	4.400	2,800	4.3693	-0.32%
2025-10-21	4.378	4.360	4.500	4.372	4.372	10,500	45,906	4.3720	4.378	4.360	4.500	4.372	4.372	10,500	4.3720	1.30%
2025-10-20	4.322	4.260	4.500	4.324	4.324	1,500	6,486	4.3240	4.322	4.260	4.500	4.324	4.324	1,500	4.3240	0.93%
2025-10-17	4.282	4.000	4.500	4.280	4.366	12,900	55,766	4.3229	4.282	4.000	4.500	4.280	4.366	12,900	4.3229	-2.73%
2025-10-16	4.402	4.000	4.500	4.402	4.402	900	3,961	4.4011	4.402	4.000	4.500	4.402	4.402	900	4.4011	0.46%
2025-10-15	4.382	4.300	4.500	4.334	4.386	45,700	199,213	4.3591	4.382	4.300	4.500	4.334	4.386	45,700	4.3591	1.95%
2025-10-14	4.298	4.282	4.500	4.298	4.370	44,000	190,756	4.3354	4.298	4.282	4.500	4.298	4.370	44,000	4.3354	-1.51%
2025-10-13	4.364	4.294	4.500	4.302	4.412	22,600	97,986	4.3357	4.364	4.294	4.500	4.302	4.412	22,600	4.3357	-1.09%
2025-10-10	4.412	4.000	4.500	4.412	4.428	30,500	134,802	4.4197	4.412	4.000	4.500	4.412	4.428	30,500	4.4197	-1.52%
2025-10-09	4.480	4.000	4.500	4.432	4.496	8,300	37,216	4.4839	4.480	4.000	4.500	4.432	4.496	8,300	4.4839	1.96%
2025-10-08	4.394	4.382	4.500	4.360	4.378	13,800	60,342	4.3726	4.394	4.382	4.500	4.360	4.378	13,800	4.3726	-0.45%
2025-10-06	4.414	3.808	4.500	4.420	4.420	700	3,094	4.4200	4.414	3.808	4.500	4.420	4.420	700	4.4200	-0.54%
2025-10-03	4.438	3.808	4.500	4.446	4.446	2,000	8,892	4.4460	4.438	3.808	4.500	4.446	4.446	2,000	4.4460	-0.76%
2025-10-02	4.472	3.808	4.500	4.458	4.464	9,300	41,514	4.4639	4.472	3.808	4.500	4.458	4.464	9,300	4.4639	1.13%
2025-09-30	4.422	3.808	4.500	4.422	4.422	15,300	67,656	4.4220	4.422	3.808	4.500	4.422	4.422	15,300	4.4220	0.23%
2025-09-29	4.412	3.808	4.500	4.340	4.414	38,600	168,957	4.3771	4.412	3.808	4.500	4.340	4.414	38,600	4.3771	2.32%
2025-09-26	4.312	3.808	4.500	4.314	4.366	57,900	251,111	4.3370	4.312	3.808	4.500	4.314	4.366	57,900	4.3370	-1.15%
2025-09-25	4.362	3.808	4.500	4.358	4.358	10,000	43,580	4.3580	4.362	3.808	4.500	4.358	4.358	10,000	4.3580	0.55%
2025-09-24	4.338	3.808	4.500	-	-	0	0	-	4.338	3.808	4.500	-	-	0	-	0.88%
2025-09-23	4.300	3.808	4.500	4.264	4.320	5,100	21,970	4.3078	4.300	3.808	4.500	4.264	4.320	5,100	4.3078	-0.28%
2025-09-22	4.312	4.100	4.500	-	-	0	0	-	4.312	4.100	4.500	-	-	0	-	0.00%
2025-09-19	4.312	4.100	4.500	4.312	4.312	100	431	4.3100	4.312	4.100	4.500	4.312	4.312	100	4.3100	0.61%
2025-09-18	4.286	4.100	4.500	4.280	4.374	116,600	507,893	4.3559	4.286	4.100	4.500	4.280	4.374	116,600	4.3559	-1.15%
2025-09-17	4.336	4.280	4.500	-	-	0	0	-	4.336	4.280	4.500	-	-	0	-	0.70%
2025-09-16	4.306	4.280	4.500	4.298	4.324	5,000	21,543	4.3086	4.306	4.280	4.500	4.298	4.324	5,000	4.3086	-0.19%
2025-09-15	4.314	4.100	4.500	-	-	0	0	-	4.314	4.100	4.500	-	-	0	-	0.00%
2025-09-12	4.314	4.100	4.500	4.328	4.354	20,400	88,296	4.3282	4.314	4.100	4.500	4.328	4.354	20,400	4.3282	-0.51%
2025-09-11	4.336	4.200	4.500	4.322	4.322	11,500	49,703	4.3220	4.336	4.200	4.500	4.322	4.322	11,500	4.3220	2.41%
2025-09-10	4.234	3.808	4.500	4.234	4.250	21,600	91,467	4.2346	4.234	3.808	4.500	4.234	4.250	21,600	4.2346	-0.09%
2025-09-09	4.238	4.000	4.500	-	-	0	0	-	4.238	4.000	4.500	-	-	0	-	-0.24%
2025-09-08	4.248	4.000	4.500	4.246	4.250	12,100	51,380	4.2463	4.248	4.000	4.500	4.246	4.250	12,100	4.2463	0.43%
2025-09-05	4.230	4.160	4.500	4.148	4.238	27,000	113,661	4.2097	4.230	4.160	4.500	4.148	4.238	27,000	4.2097	2.42%
2025-09-04	4.130	4.000	4.500	4.130	4.150	46,400	192,306	4.1445	4.130	4.000	4.500	4.130	4.150	46,400	4.1445	-2.36%
2025-09-03	4.230	4.200	4.500	4.238	4.272	15,200	64,484	4.2424	4.230	4.200	4.500	4.238	4.272	15,200	4.2424	-0.66%
2025-09-02	4.258	4.000	4.500	4.258	4.310	5,500	23,589	4.2889	4.258	4.000	4.500	4.258	4.310	5,500	4.2889	-1.30%
2025-09-01	4.314	4.000	4.500	4.316	4.316	100	431	4.3100	4.314	4.000	4.500	4.316	4.316	100	4.3100	0.70%
2025-08-29	4.284	4.000	4.500	4.266	4.284	8,100	34,693	4.2831	4.284	4.000	4.500	4.266	4.284	8,100	4.2831	1.37%
2025-08-28	4.226	4.000	4.500	-	-	0	0	-	4.226	4.000	4.500	-	-	0	-	1.83%
2025-08-27	4.150	4.000	4.500	4.242	4.242	500	2,121	4.2420	4.150	4.000	4.500	4.242	4.242	500	4.2420	-1.52%
2025-08-26	4.214	4.000	4.500	4.214	4.298	700	2,972	4.2457	4.214	4.000	4.500	4.214	4.298	700	4.2457	-0.66%
2025-08-25	4.242	4.000	-	4.142	4.242	17,800	75,137	4.2212	4.242	4.000	-	4.142	4.242	17,800	4.2212	2.41%
2025-08-22	4.142	3.950	-	4.068	4.068	1,600	6,508	4.0675	4.142	3.950	-	4.068	4.068	1,600	4.0675	2.12%
2025-08-21	4.056	3.950	-	4.056	4.056	100	405	4.0500	4.056	3.950	-	4.056	4.056	100	4.0500	0.40%
2025-08-20	4.040	3.950	-	3.978	4.040	4,400	17,675	4.0170	4.040	3.950	-	3.978	4.040	4,400	4.0170	1.41%
2025-08-19	3.984	3.950	-	3.978	4.010	97,000	387,653	3.9964	3.984	3.950	-	3.978	4.010	97,000	3.9964	-0.70%
2025-08-18	4.012	3.950	-	3.994	4.036	71,100	285,118	4.0101	4.012	3.950	-	3.994	4.036	71,100	4.0101	1.42%
2025-08-15	3.956	3.570	4.000	3.942	3.942	100	394	3.9400	3.956	3.570	4.000	3.942	3.942	100	3.9400	0.25%
2025-08-14	3.946	3.570	4.000	3.946	3.966	26,300	103,979	3.9536	3.946	3.570	4.000	3.946	3.966	26,300	3.9536	0.10%
2025-08-13	3.942	3.570	4.000	3.870	3.952	15,200	60,060	3.9513	3.942	3.570	4.000	3.870	3.952	15,200	3.9513	1.08%
2025-08-12	3.900	3.570	4.000	3.900	3.902	3,500	13,651	3.9003	3.900	3.570	4.000	3.900	3.902	3,500	3.9003	0.72%
2025-08-11	3.872	3.570	4.000	-	-	0	0	-	3.872	3.570	4.000	-	-	0	-	0.05%
2025-08-08	3.870	3.570	4.000	3.888	3.888	100	388	3.8800	3.870	3.570	4.000	3.888	3.888	100	3.8800	-0.26%
2025-08-07	3.880	3.570	4.000	3.880	3.880	17,700	68,676	3.8800	3.880	3.570	4.000	3.880	3.880	17,700	3.8800	0.41%
2025-08-06	3.864	3.570	4.000	3.800	3.800	1,000	3,800	3.8000	3.864	3.570	4.000	3.800	3.800	1,000	3.8000	0.31%
2025-08-05	3.852	3.570	4.000	3.844	3.844	400	1,537	3.8425	3.852	3.570	4.000	3.844	3.844	400	3.8425	0.52%
2025-08-04	3.832	3.570	4.000	-	-	0	0	-	3.832	3.570	4.000	-	-	0	-	1.00%
2025-08-01	3.794	3.570	4.000	3.824	3.840	3,000	11,473	3.8243	3.794	3.570	4.000	3.824	3.840	3,000	3.8243	-1.15%
2025-07-31	3.838	3.570	3.880	3.862	3.862	7,400	28,578	3.8619	3.838	3.570	3.880	3.862	3.862	7,400	3.8619	-1.94%
2025-07-30	3.914	3.570	4.000	3.910	3.938	23,700	93,149	3.9303	3.914	3.570	4.000	3.910	3.938	23,700	3.9303	-0.20%
2025-07-29	3.922	3.570	4.000	3.904	3.922	400	1,563	3.9075	3.922	3.570	4.000	3.904	3.922	400	3.9075	0.56%
2025-07-28	3.900	3.870	4.000	3.894	3.894	3,200	12,460	3.8938	3.900	3.870	4.000	3.894	3.894	3,200	3.8938	0.10%
2025-07-25	3.896	3.570	4.000	3.892	3.930	23,000	89,667	3.8986	3.896	3.570	4.000	3.892	3.930	23,000	3.8986	-0.51%
2025-07-24	3.916	3.570	4.000	3.916	3.916	5,000	19,580	3.9160	3.916	3.570	4.000	3.916	3.916	5,000	3.9160	0.82%
2025-07-23	3.884	3.570	4.000	-	-	0	0	-	3.884	3.570	4.000	-	-	0	-	0.21%
2025-07-22	3.876	3.570	4.000	-	-	0	0	-	3.876	3.570	4.000	-	-	0	-	0.78%
2025-07-21	3.846	3.570	-	3.830	3.846	8,400	32,229	3.8368	3.846	3.570	-	3.830	3.846	8,400	3.8368	0.68%
2025-07-18	3.820	3.570	3.820	3.822	3.822	100	382	3.8200	3.820	3.570	3.820	3.822	3.822	100	3.8200	0.90%
2025-07-17	3.786	3.570	-	-	-	0	0	-	3.786	3.570	-	-	-	0	-	0.58%
2025-07-16	3.764	3.570	-	-	-	0	0	-	3.764	3.570	-	-	-	0	-	-0.48%
2025-07-15	3.782	3.570	-	3.762	3.764	54,900	206,570	3.7627	3.782	3.570	-	3.762	3.764	54,900	3.7627	-0.42%
2025-07-14	3.798	3.570	-	3.794	3.804	36,200	137,510	3.7986	3.798	3.570	-	3.794	3.804	36,200	3.7986	0.48%
2025-07-11	3.780	3.570	-	3.780	3.780	100	378	3.7800	3.780	3.570	-	3.780	3.780	100	3.7800	0.27%
2025-07-10	3.770	3.570	4.000	-	-	0	0	-	3.770	3.570	4.000	-	-	0	-	0.32%
2025-07-09	3.758	3.570	4.000	3.766	3.766	1,000	3,766	3.7660	3.758	3.570	4.000	3.766	3.766	1,000	3.7660	0.11%
2025-07-08	3.754	3.570	4.000	-	-	0	0	-	3.754	3.570	4.000	-	-	0	-	0.70%
2025-07-07	3.728	3.570	4.000	-	-	0	0	-	3.728	3.570	4.000	-	-	0	-	-0.69%
2025-07-04	3.754	3.570	4.000	3.724	3.758	37,100	138,647	3.7371	3.754	3.570	4.000	3.724	3.758	37,100	3.7371	0.54%
2025-07-03	3.734	3.570	4.000	3.736	3.736	800	2,988	3.7350	3.734	3.570	4.000	3.736	3.736	800	3.7350	1.14%
2025-07-02	3.692	3.570	4.000	-	-	0	0	-	3.692	3.570	4.000	-	-	0	-	0.05%
2025-06-30	3.690	3.350	4.000	3.782	3.782	100	378	3.7800	3.690	3.350	4.000	3.782	3.782	100	3.7800	0.49%
2025-06-27	3.672	3.510	4.000	3.700	3.732	4,200	15,564	3.7057	3.672	3.510	4.000	3.700	3.732	4,200	3.7057	-0.97%
2025-06-26	3.708	3.704	4.000	3.710	3.710	500	1,855	3.7100	3.708	3.704	4.000	3.710	3.710	500	3.7100	0.05%
2025-06-25	3.706	3.510	4.000	3.660	3.706	1,400	5,141	3.6721	3.706	3.510	4.000	3.660	3.706	1,400	3.6721	1.53%
2025-06-24	3.650	3.510	3.700	3.650	3.650	3,500	12,775	3.6500	3.650	3.510	3.700	3.650	3.650	3,500	3.6500	1.33%
2025-06-23	3.602	3.510	3.650	3.588	3.592	19,800	71,119	3.5919	3.602	3.510	3.650	3.588	3.592	19,800	3.5919	0.39%
2025-06-20	3.588	3.510	3.650	-	-	0	0	-	3.588	3.510	3.650	-	-	0	-	0.17%
2025-06-19	3.582	3.510	3.650	-	-	0	0	-	3.582	3.510	3.650	-	-	0	-	-0.83%
2025-06-18	3.612	3.510	3.650	3.630	3.630	300	1,089	3.6300	3.612	3.510	3.650	3.630	3.630	300	3.6300	0.28%
2025-06-17	3.602	3.510	3.650	3.590	3.598	35,000	125,821	3.5949	3.602	3.510	3.650	3.590	3.598	35,000	3.5949	-0.11%
2025-06-16	3.606	3.510	3.650	-	-	0	0	-	3.606	3.510	3.650	-	-	0	-	0.22%
2025-06-13	3.598	3.510	3.650	3.602	3.602	100	360	3.6000	3.598	3.510	3.650	3.602	3.602	100	3.6000	-0.50%
2025-06-12	3.616	3.510	3.650	3.608	3.618	1,600	5,777	3.6106	3.616	3.510	3.650	3.608	3.618	1,600	3.6106	-0.06%
2025-06-11	3.618	3.510	3.650	3.620	3.622	20,000	72,438	3.6219	3.618	3.510	3.650	3.620	3.622	20,000	3.6219	0.72%
2025-06-10	3.592	3.510	3.650	3.588	3.594	10,700	38,436	3.5921	3.592	3.510	3.650	3.588	3.594	10,700	3.5921	-0.66%
2025-06-09	3.616	3.500	3.650	-	-	0	0	-	3.616	3.500	3.650	-	-	0	-	0.33%
2025-06-06	3.604	3.200	3.650	-	-	0	0	-	3.604	3.200	3.650	-	-	0	-	0.00%
2025-06-05	3.604	3.200	3.630	3.592	3.610	14,300	51,509	3.6020	3.604	3.200	3.630	3.592	3.610	14,300	3.6020	0.56%
2025-06-04	3.584	3.200	3.600	3.576	3.594	25,600	91,802	3.5860	3.584	3.200	3.600	3.576	3.594	25,600	3.5860	0.34%
2025-06-03	3.572	3.200	3.650	3.562	3.576	32,250	115,095	3.5688	3.572	3.200	3.650	3.562	3.576	32,250	3.5688	1.42%
2025-06-02	3.522	3.200	3.650	3.490	3.560	31,500	110,397	3.5047	3.522	3.200	3.650	3.490	3.560	31,500	3.5047	-1.12%
2025-05-30	3.562	3.190	3.650	3.558	3.572	23,100	82,363	3.5655	3.562	3.190	3.650	3.558	3.572	23,100	3.5655	-0.39%
2025-05-29	3.576	3.190	3.650	3.524	3.578	35,800	127,790	3.5696	3.576	3.190	3.650	3.524	3.578	35,800	3.5696	0.62%
2025-05-28	3.554	3.190	3.660	3.542	3.602	21,600	76,691	3.5505	3.554	3.190	3.660	3.542	3.602	21,600	3.5505	-0.39%
2025-05-27	3.568	3.190	3.660	3.564	3.580	20,800	74,266	3.5705	3.568	3.190	3.660	3.564	3.580	20,800	3.5705	-0.61%
2025-05-26	3.590	3.190	3.660	3.590	3.616	22,600	81,198	3.5928	3.590	3.190	3.660	3.590	3.616	22,600	3.5928	-0.55%
2025-05-23	3.610	3.190	3.700	3.610	3.610	8,400	30,324	3.6100	3.610	3.190	3.700	3.610	3.610	8,400	3.6100	-0.44%
2025-05-22	3.626	3.190	3.700	-	-	0	0	-	3.626	3.190	3.700	-	-	0	-	-0.17%
2025-05-21	3.632	3.550	3.700	3.632	3.640	18,400	66,974	3.6399	3.632	3.550	3.700	3.632	3.640	18,400	3.6399	0.61%
2025-05-20	3.610	3.450	3.700	3.592	3.614	38,500	138,827	3.6059	3.610	3.450	3.700	3.592	3.614	38,500	3.6059	0.45%
2025-05-19	3.594	3.450	3.700	3.648	3.648	100	364	3.6400	3.594	3.450	3.700	3.648	3.648	100	3.6400	-0.33%
2025-05-16	3.606	3.450	3.700	3.590	3.608	34,100	122,702	3.5983	3.606	3.450	3.700	3.590	3.608	34,100	3.5983	-0.39%
2025-05-15	3.620	3.450	3.700	3.618	3.634	18,300	66,330	3.6246	3.620	3.450	3.700	3.618	3.634	18,300	3.6246	-0.88%
2025-05-14	3.652	3.450	3.680	3.622	3.648	3,300	11,960	3.6242	3.652	3.450	3.680	3.622	3.648	3,300	3.6242	1.22%
2025-05-13	3.608	3.450	3.680	-	-	0	0	-	3.608	3.450	3.680	-	-	0	-	-0.50%
2025-05-12	3.626	3.450	3.680	-	-	0	0	-	3.626	3.450	3.680	-	-	0	-	2.20%
2025-05-09	3.548	3.546	3.700	3.546	3.552	900	3,193	3.5478	3.548	3.546	3.700	3.546	3.552	900	3.5478	-0.22%
2025-05-08	3.556	3.450	3.700	-	-	0	0	-	3.556	3.450	3.700	-	-	0	-	0.79%
2025-05-07	3.528	3.300	3.700	3.530	3.638	3,300	11,749	3.5603	3.528	3.300	3.700	3.530	3.638	3,300	3.5603	0.57%
2025-05-06	3.508	3.464	3.560	3.490	3.516	16,200	56,822	3.5075	3.508	3.464	3.560	3.490	3.516	16,200	3.5075	0.00%
2025-05-02	3.508	3.110	3.700	3.472	3.490	36,100	125,699	3.4820	3.508	3.110	3.700	3.472	3.490	36,100	3.4820	1.27%
2025-04-30	3.464	3.110	3.700	-	-	0	0	-	3.464	3.110	3.700	-	-	0	-	0.00%
2025-04-29	3.464	3.110	3.700	3.456	3.460	18,400	63,662	3.4599	3.464	3.110	3.700	3.456	3.460	18,400	3.4599	0.41%
2025-04-28	3.450	3.110	3.700	3.456	3.482	11,600	40,098	3.4567	3.450	3.110	3.700	3.456	3.482	11,600	3.4567	-0.63%
2025-04-25	3.472	3.110	3.700	3.478	3.550	14,300	49,748	3.4789	3.472	3.110	3.700	3.478	3.550	14,300	3.4789	0.12%
2025-04-24	3.468	3.110	3.700	3.464	3.474	31,000	107,582	3.4704	3.468	3.110	3.700	3.464	3.474	31,000	3.4704	0.00%
2025-04-23	3.468	3.450	3.700	3.468	3.468	300	1,040	3.4667	3.468	3.450	3.700	3.468	3.468	300	3.4667	0.41%
2025-04-22	3.454	3.110	3.700	-	-	0	0	-	3.454	3.110	3.700	-	-	0	-	0.35%
2025-04-17	3.442	3.400	3.700	-	-	0	0	-	3.442	3.400	3.700	-	-	0	-	0.70%
2025-04-16	3.418	3.110	3.700	3.444	3.462	113,100	390,826	3.4556	3.418	3.110	3.700	3.444	3.462	113,100	3.4556	-0.29%
2025-04-15	3.428	3.110	3.700	3.428	3.428	8,900	30,509	3.4280	3.428	3.110	3.700	3.428	3.428	8,900	3.4280	-0.35%
2025-04-14	3.440	3.110	3.700	3.436	3.440	1,400	4,812	3.4371	3.440	3.110	3.700	3.436	3.440	1,400	3.4371	0.64%
2025-04-11	3.418	3.110	3.700	-	-	0	0	-	3.418	3.110	3.700	-	-	0	-	1.42%
2025-04-10	3.370	3.110	3.700	3.350	3.406	51,700	174,187	3.3692	3.370	3.110	3.700	3.350	3.406	51,700	3.3692	0.78%
2025-04-09	3.344	-	3.700	3.280	3.334	85,400	283,618	3.3211	3.344	-	3.700	3.280	3.334	85,400	3.3211	1.89%
2025-04-08	3.282	3.010	-	3.074	3.282	59,200	191,919	3.2419	3.282	3.010	-	3.074	3.282	59,200	3.2419	4.52%
2025-04-07	3.140	3.010	3.280	3.138	3.510	330,600	1,060,677	3.2083	3.140	3.010	3.280	3.138	3.510	330,600	3.2083	-10.59%
2025-04-03	3.512	3.510	3.700	3.510	3.510	2,000	7,020	3.5100	3.512	3.510	3.700	3.510	3.510	2,000	3.5100	-1.18%
2025-04-02	3.554	3.510	3.700	3.554	3.564	22,000	78,383	3.5629	3.554	3.510	3.700	3.554	3.564	22,000	3.5629	-0.11%
2025-04-01	3.558	3.400	-	3.576	3.580	10,100	36,157	3.5799	3.558	3.400	-	3.576	3.580	10,100	3.5799	-0.22%
2025-03-31	3.566	3.400	-	3.560	3.572	6,300	22,461	3.5652	3.566	3.400	-	3.560	3.572	6,300	3.5652	-0.72%
2025-03-28	3.592	3.560	-	3.624	3.624	100	362	3.6200	3.592	3.560	-	3.624	3.624	100	3.6200	-0.11%
2025-03-27	3.596	3.560	-	3.580	3.580	100	358	3.5800	3.596	3.560	-	3.580	3.580	100	3.5800	0.06%
2025-03-26	3.594	3.580	-	3.600	3.600	700	2,520	3.6000	3.594	3.580	-	3.600	3.600	700	3.6000	-0.33%
2025-03-25	3.606	3.590	-	3.604	3.610	7,200	25,952	3.6044	3.606	3.590	-	3.604	3.610	7,200	3.6044	-0.33%
2025-03-24	3.618	3.580	-	3.592	3.622	1,100	3,974	3.6127	3.618	3.580	-	3.592	3.622	1,100	3.6127	0.84%
2025-03-21	3.588	3.580	3.606	3.588	3.588	100	358	3.5800	3.588	3.580	3.606	3.588	3.588	100	3.5800	-2.07%
2025-03-20	3.664	3.580	-	3.670	3.676	11,600	42,605	3.6728	3.664	3.580	-	3.670	3.676	11,600	3.6728	-1.13%
2025-03-19	3.706	3.580	3.850	3.706	3.732	19,000	70,421	3.7064	3.706	3.580	3.850	3.706	3.732	19,000	3.7064	0.11%
2025-03-18	3.702	3.580	3.850	3.698	3.702	500	1,850	3.7000	3.702	3.580	3.850	3.698	3.702	500	3.7000	0.54%
2025-03-17	3.682	3.580	3.850	3.682	3.700	8,700	32,169	3.6976	3.682	3.580	3.850	3.682	3.700	8,700	3.6976	-0.81%
2025-03-14	3.712	3.610	3.750	3.658	3.714	15,700	58,121	3.7020	3.712	3.610	3.750	3.658	3.714	15,700	3.7020	2.83%
2025-03-13	3.610	3.580	3.666	-	-	0	0	-	3.610	3.580	3.666	-	-	0	-	-0.33%
2025-03-12	3.622	3.580	3.666	-	-	0	0	-	3.622	3.580	3.666	-	-	0	-	-0.39%
2025-03-11	3.636	3.560	3.666	3.592	3.638	30,400	109,533	3.6031	3.636	3.560	3.666	3.592	3.638	30,400	3.6031	0.78%
2025-03-10	3.608	3.560	3.666	3.664	3.664	100	366	3.6600	3.608	3.560	3.666	3.664	3.664	100	3.6600	-0.61%
2025-03-07	3.630	3.560	3.666	3.630	3.644	12,000	43,561	3.6301	3.630	3.560	3.666	3.630	3.644	12,000	3.6301	-0.33%
2025-03-06	3.642	3.560	3.666	3.630	3.640	13,900	50,477	3.6314	3.642	3.560	3.666	3.630	3.640	13,900	3.6314	1.68%
2025-03-05	3.582	-	3.666	3.572	3.572	3,000	10,716	3.5720	3.582	-	3.666	3.572	3.572	3,000	3.5720	0.90%
2025-03-04	3.550	-	3.666	3.552	3.552	600	2,131	3.5517	3.550	-	3.666	3.552	3.552	600	3.5517	0.11%
2025-03-03	3.546	-	3.666	3.542	3.574	4,700	16,700	3.5532	3.546	-	3.666	3.542	3.574	4,700	3.5532	-0.17%
2025-02-28	3.552	-	3.666	3.552	3.672	9,500	33,965	3.5753	3.552	-	3.666	3.552	3.672	9,500	3.5753	-2.36%
2025-02-27	3.638	-	3.666	3.612	3.664	7,900	28,743	3.6384	3.638	-	3.666	3.612	3.664	7,900	3.6384	0.17%
2025-02-26	3.632	3.600	3.666	3.630	3.648	2,900	10,572	3.6455	3.632	3.600	3.666	3.630	3.648	2,900	3.6455	0.50%
2025-02-25	3.614	-	3.666	3.646	3.646	300	1,093	3.6433	3.614	-	3.666	3.646	3.646	300	3.6433	-1.04%
2025-02-24	3.652	-	3.666	3.660	3.668	54,400	199,534	3.6679	3.652	-	3.666	3.660	3.668	54,400	3.6679	-0.22%
2025-02-21	3.660	3.632	3.692	3.632	3.666	15,300	55,939	3.6561	3.660	3.632	3.692	3.632	3.666	15,300	3.6561	1.67%
2025-02-20	3.600	-	3.750	3.604	3.608	19,900	71,722	3.6041	3.600	-	3.750	3.604	3.608	19,900	3.6041	-0.28%
2025-02-19	3.610	-	-	3.596	3.614	2,100	7,576	3.6076	3.610	-	-	3.596	3.614	2,100	3.6076	0.39%
2025-02-18	3.596	-	-	3.610	3.628	3,300	11,936	3.6170	3.596	-	-	3.610	3.628	3,300	3.6170	-0.33%
2025-02-17	3.608	-	-	3.602	3.634	39,400	142,531	3.6175	3.608	-	-	3.602	3.634	39,400	3.6175	-0.61%
2025-02-14	3.630	-	-	3.592	3.592	9,100	32,601	3.5825	3.630	-	-	3.592	3.592	9,100	3.5825	2.48%
2025-02-13	3.542	-	-	3.542	3.600	26,100	92,851	3.5575	3.542	-	-	3.542	3.600	26,100	3.5575	-0.78%
2025-02-12	3.570	-	-	3.538	3.538	1,500	5,307	3.5380	3.570	-	-	3.538	3.538	1,500	3.5380	0.96%
2025-02-11	3.536	-	-	3.536	3.550	1,800	6,375	3.5417	3.536	-	-	3.536	3.550	1,800	3.5417	-0.51%
2025-02-10	3.554	-	-	3.540	3.554	78,000	276,627	3.5465	3.554	-	-	3.540	3.554	78,000	3.5465	-0.28%
2025-02-07	3.564	-	3.626	3.544	3.570	11,500	40,879	3.5547	3.564	-	3.626	3.544	3.570	11,500	3.5547	1.42%
2025-02-06	3.514	-	-	3.502	3.520	4,200	14,754	3.5129	3.514	-	-	3.502	3.520	4,200	3.5129	1.21%
2025-02-05	3.472	3.460	-	3.470	3.548	19,300	67,092	3.4763	3.472	3.460	-	3.470	3.548	19,300	3.4763	-1.20%
2025-02-04	3.514	3.490	-	3.478	3.536	152,700	536,203	3.5115	3.514	3.490	-	3.478	3.536	152,700	3.5115	1.91%
2025-02-03	3.448	-	-	3.432	3.432	3,300	11,325	3.4318	3.448	-	-	3.432	3.432	3,300	3.4318	-1.26%
2025-01-28	3.492	3.484	3.506	3.492	3.492	300	1,047	3.4900	3.492	3.484	3.506	3.492	3.492	300	3.4900	-0.34%
2025-01-27	3.504	3.496	-	3.496	3.552	17,100	60,073	3.5130	3.504	3.496	-	3.496	3.552	17,100	3.5130	-0.51%
2025-01-24	3.522	-	-	3.522	3.522	17,300	60,930	3.5220	3.522	-	-	3.522	3.522	17,300	3.5220	1.09%
2025-01-23	3.484	3.400	-	3.500	3.500	100	350	3.5000	3.484	3.400	-	3.500	3.500	100	3.5000	0.58%
2025-01-22	3.464	-	-	3.454	3.466	1,600	5,537	3.4606	3.464	-	-	3.454	3.466	1,600	3.4606	-0.97%
2025-01-21	3.498	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	0.29%
2025-01-20	3.488	-	-	3.504	3.514	40,100	140,553	3.5051	3.488	-	-	3.504	3.514	40,100	3.5051	1.10%
2025-01-17	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.06%
2025-01-16	3.448	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.06%
2025-01-15	3.446	-	-	3.446	3.446	900	3,101	3.4456	3.446	-	-	3.446	3.446	900	3.4456	-0.29%
2025-01-14	3.456	-	-	3.406	3.406	20,500	69,823	3.4060	3.456	-	-	3.406	3.406	20,500	3.4060	2.61%
2025-01-13	3.368	-	-	3.370	3.370	5,000	16,850	3.3700	3.368	-	-	3.370	3.370	5,000	3.3700	-0.41%
2025-01-10	3.382	-	-	-	-	0	0	-	3.382	-	-	-	-	0	-	-1.00%
2025-01-09	3.416	-	-	-	-	0	0	-	3.416	-	-	-	-	0	-	-0.35%
2025-01-08	3.428	-	-	-	-	0	0	-	3.428	-	-	-	-	0	-	-0.23%
2025-01-07	3.436	-	-	-	-	0	0	-	3.436	-	-	-	-	0	-	0.70%
2025-01-06	3.412	-	-	3.418	3.418	5,000	17,090	3.4180	3.412	-	-	3.418	3.418	5,000	3.4180	-0.18%
2025-01-03	3.418	-	-	3.428	3.446	13,500	46,458	3.4413	3.418	-	-	3.428	3.446	13,500	3.4413	-1.16%
2025-01-02	3.458	-	-	3.452	3.514	4,900	17,013	3.4720	3.458	-	-	3.452	3.514	4,900	3.4720	-4.10%
2024-12-31	3.606	3.594	3.616	3.622	3.622	10,200	36,944	3.6220	3.606	3.594	3.616	3.622	3.622	10,200	3.6220	-0.88%
2024-12-30	3.638	-	-	3.634	3.642	21,100	76,741	3.6370	3.638	-	-	3.634	3.642	21,100	3.6370	0.28%
2024-12-27	3.628	-	-	3.626	3.644	28,400	103,180	3.6331	3.628	-	-	3.626	3.644	28,400	3.6331	0.55%
2024-12-24	3.608	3.596	3.620	3.590	3.624	14,000	50,263	3.5902	3.608	3.596	3.620	3.590	3.624	14,000	3.5902	0.95%
2024-12-23	3.574	-	-	-	-	0	0	-	3.574	-	-	-	-	0	-	0.06%
2024-12-20	3.572	-	-	3.582	3.586	39,000	139,698	3.5820	3.572	-	-	3.582	3.586	39,000	3.5820	-0.45%
2024-12-19	3.588	-	-	3.590	3.610	600	2,164	3.6067	3.588	-	-	3.590	3.610	600	3.6067	-0.17%
2024-12-18	3.594	3.586	-	-	-	0	0	-	3.594	3.586	-	-	-	0	-	0.45%
2024-12-17	3.578	-	-	-	-	0	0	-	3.578	-	-	-	-	0	-	0.11%
2024-12-16	3.574	-	-	3.548	3.574	19,500	69,690	3.5738	3.574	-	-	3.548	3.574	19,500	3.5738	-0.33%
2024-12-13	3.586	-	4.200	3.588	3.588	5,000	17,940	3.5880	3.586	-	4.200	3.588	3.588	5,000	3.5880	-2.50%
2024-12-12	3.678	-	-	3.672	3.696	44,300	163,381	3.6881	3.678	-	-	3.672	3.696	44,300	3.6881	0.88%
2024-12-11	3.646	3.636	4.200	3.636	3.710	24,900	91,002	3.6547	3.646	3.636	4.200	3.636	3.710	24,900	3.6547	-0.27%
2024-12-10	3.656	-	4.200	3.652	3.806	39,800	147,788	3.7133	3.656	-	4.200	3.652	3.806	39,800	3.7133	-3.59%
2024-12-09	3.792	-	-	3.606	3.774	178,900	664,698	3.7155	3.792	-	-	3.606	3.774	178,900	3.7155	4.12%
2024-12-06	3.642	-	-	3.632	3.646	22,900	83,306	3.6378	3.642	-	-	3.632	3.646	22,900	3.6378	1.68%
2024-12-05	3.582	3.580	-	3.544	3.586	4,400	15,733	3.5757	3.582	3.580	-	3.544	3.586	4,400	3.5757	0.11%
2024-12-04	3.578	-	-	3.574	3.598	11,400	40,894	3.5872	3.578	-	-	3.574	3.598	11,400	3.5872	-0.50%
2024-12-03	3.596	-	3.672	3.572	3.608	28,300	101,720	3.5943	3.596	-	3.672	3.572	3.608	28,300	3.5943	0.17%
2024-12-02	3.590	-	-	3.590	3.596	4,300	15,455	3.5942	3.590	-	-	3.590	3.596	4,300	3.5942	-0.11%
2024-11-29	3.594	-	-	3.566	3.626	14,800	53,233	3.5968	3.594	-	-	3.566	3.626	14,800	3.5968	1.47%
2024-11-28	3.542	-	3.610	3.546	3.574	4,200	14,952	3.5600	3.542	-	3.610	3.546	3.574	4,200	3.5600	-1.17%
2024-11-27	3.584	-	-	3.496	3.594	6,800	24,359	3.5822	3.584	-	-	3.496	3.594	6,800	3.5822	2.52%
2024-11-26	3.496	-	-	3.460	3.524	1,000	3,503	3.5030	3.496	-	-	3.460	3.524	1,000	3.5030	-0.11%
2024-11-25	3.500	-	-	3.484	3.530	7,300	25,597	3.5064	3.500	-	-	3.484	3.530	7,300	3.5064	-0.85%
2024-11-22	3.530	-	4.200	3.570	3.590	11,200	40,097	3.5801	3.530	-	4.200	3.570	3.590	11,200	3.5801	-3.39%
2024-11-21	3.654	-	-	3.636	3.636	1,500	5,454	3.6360	3.654	-	-	3.636	3.636	1,500	3.6360	0.22%
2024-11-20	3.646	-	-	3.632	3.632	1,300	4,721	3.6315	3.646	-	-	3.632	3.632	1,300	3.6315	0.33%
2024-11-19	3.634	-	-	3.590	3.590	2,800	10,052	3.5900	3.634	-	-	3.590	3.590	2,800	3.5900	0.55%
2024-11-18	3.614	-	-	3.602	3.668	4,600	16,719	3.6346	3.614	-	-	3.602	3.668	4,600	3.6346	-0.44%
2024-11-15	3.630	-	4.200	3.682	3.690	5,400	19,886	3.6826	3.630	-	4.200	3.682	3.690	5,400	3.6826	-1.57%
2024-11-14	3.688	-	4.200	3.688	3.770	77,700	291,190	3.7476	3.688	-	4.200	3.688	3.770	77,700	3.7476	-2.18%
2024-11-13	3.770	-	4.200	3.728	3.740	20,800	77,686	3.7349	3.770	-	4.200	3.728	3.740	20,800	3.7349	1.22%
2024-11-12	3.766	-	4.350	3.758	3.826	70,300	267,864	3.8103	3.724	-	4.302	3.717	3.784	71,085	3.7682	-1.36%
2024-11-11	3.818	3.600	4.350	3.786	3.804	8,500	32,202	3.7885	3.776	3.560	4.302	3.744	3.762	8,595	3.7466	-0.42%
2024-11-08	3.834	3.600	4.350	3.834	3.894	5,800	22,502	3.8797	3.792	3.560	4.302	3.792	3.851	5,865	3.8368	-1.19%
2024-11-07	3.880	3.600	-	3.680	3.796	23,500	89,046	3.7892	3.837	3.560	-	3.639	3.754	23,762	3.7474	2.81%
2024-11-06	3.774	3.600	4.192	3.774	3.848	17,800	68,104	3.8261	3.732	3.560	4.146	3.732	3.806	17,999	3.7838	-1.77%
2024-11-05	3.842	3.600	4.192	3.772	3.842	17,600	67,185	3.8173	3.800	3.560	4.146	3.730	3.800	17,796	3.7752	3.17%
2024-11-04	3.724	3.600	3.808	3.686	3.724	2,200	8,135	3.6977	3.683	3.560	3.766	3.645	3.683	2,225	3.6569	1.36%
2024-11-01	3.674	3.250	3.808	3.682	3.694	44,000	162,445	3.6919	3.633	3.214	3.766	3.641	3.653	44,491	3.6512	0.16%
2024-10-31	3.668	3.250	3.808	3.634	3.680	4,000	14,651	3.6628	3.628	3.214	3.766	3.594	3.639	4,045	3.6223	0.60%
2024-10-30	3.646	3.250	3.808	3.634	3.636	7,900	28,716	3.6349	3.606	3.214	3.766	3.594	3.596	7,988	3.5948	-0.98%
2024-10-29	3.682	3.250	3.808	3.694	3.694	2,000	7,388	3.6940	3.641	3.214	3.766	3.653	3.653	2,022	3.6532	-0.97%
2024-10-28	3.718	3.250	3.808	3.716	3.726	15,600	57,999	3.7179	3.677	3.214	3.766	3.675	3.685	15,774	3.6768	-0.27%
2024-10-25	3.728	3.250	3.808	3.710	3.728	19,000	70,509	3.7110	3.687	3.214	3.766	3.669	3.687	19,212	3.6700	0.70%
2024-10-24	3.702	3.250	3.808	3.702	3.722	58,300	216,552	3.7144	3.661	3.214	3.766	3.661	3.681	58,951	3.6734	-1.07%
2024-10-23	3.742	3.250	3.808	3.706	3.748	6,900	25,588	3.7084	3.701	3.214	3.766	3.665	3.707	6,977	3.6675	0.81%
2024-10-22	3.712	3.250	3.808	3.692	3.718	9,700	35,992	3.7105	3.671	3.214	3.766	3.651	3.677	9,808	3.6695	0.49%
2024-10-21	3.694	3.250	3.808	3.708	3.708	600	2,221	3.7017	3.653	3.214	3.766	3.667	3.667	607	3.6608	-0.59%
2024-10-18	3.716	3.250	3.808	3.568	3.726	32,000	117,969	3.6865	3.675	3.214	3.766	3.529	3.685	32,357	3.6458	5.03%
2024-10-17	3.538	3.250	3.630	3.538	3.658	38,400	138,704	3.6121	3.499	3.214	3.590	3.499	3.618	38,829	3.5722	-1.94%
2024-10-16	3.608	3.250	4.000	3.598	3.632	34,200	123,477	3.6104	3.568	3.214	3.956	3.558	3.592	34,582	3.5706	-0.39%
2024-10-15	3.622	3.250	4.000	3.614	3.732	32,000	117,457	3.6705	3.582	3.214	3.956	3.574	3.691	32,357	3.6300	-3.41%
2024-10-14	3.750	3.650	3.800	3.688	3.800	124,500	463,556	3.7233	3.709	3.610	3.758	3.647	3.758	125,890	3.6822	-1.26%
2024-10-10	3.798	3.750	4.000	3.768	3.852	56,500	216,038	3.8237	3.756	3.709	3.956	3.726	3.809	57,131	3.7815	2.21%
2024-10-09	3.716	3.650	-	3.806	3.982	27,700	107,831	3.8928	3.675	3.610	-	3.764	3.938	28,009	3.8498	-6.45%
2024-10-08	3.972	-	4.140	3.974	4.558	108,800	452,219	4.1564	3.928	-	4.094	3.930	4.508	110,015	4.1105	-11.30%
2024-10-07	4.478	4.478	-	4.360	4.488	201,400	895,535	4.4465	4.429	4.429	-	4.312	4.438	203,648	4.3975	6.01%
2024-10-04	4.224	4.000	-	4.100	4.208	8,700	36,531	4.1990	4.177	3.956	-	4.055	4.162	8,797	4.1526	1.05%
2024-10-03	4.180	3.900	-	4.042	4.238	147,300	608,839	4.1333	4.134	3.857	-	3.997	4.191	148,944	4.0877	0.43%
2024-10-02	4.162	4.130	-	3.968	4.206	84,100	341,055	4.0554	4.116	4.084	-	3.924	4.160	85,039	4.0106	8.39%
2024-09-30	3.840	3.840	-	3.694	3.918	217,100	828,954	3.8183	3.798	3.798	-	3.653	3.875	219,524	3.7761	6.96%
2024-09-27	3.590	3.590	-	3.572	3.606	41,300	148,007	3.5837	3.550	3.550	-	3.533	3.566	41,761	3.5441	4.06%
2024-09-26	3.450	2.870	-	3.398	3.450	100,400	342,528	3.4116	3.412	2.838	-	3.360	3.412	101,521	3.3740	5.50%
2024-09-25	3.270	2.870	-	3.270	3.316	19,800	65,181	3.2920	3.234	2.838	-	3.234	3.279	20,021	3.2556	1.55%
2024-09-24	3.220	3.200	-	3.092	3.218	49,500	157,646	3.1848	3.184	3.165	-	3.058	3.182	50,053	3.1496	5.02%
2024-09-23	3.066	2.870	-	3.074	3.074	1,000	3,074	3.0740	3.032	2.838	-	3.040	3.040	1,011	3.0401	0.59%
2024-09-20	3.048	2.870	-	3.036	3.036	800	2,428	3.0350	3.014	2.838	-	3.002	3.002	809	3.0015	0.07%
2024-09-19	3.046	2.870	-	2.982	3.048	16,000	48,693	3.0433	3.012	2.838	-	2.949	3.014	16,179	3.0097	0.93%
2024-09-17	3.018	2.870	-	-	-	0	0	-	2.985	2.838	-	-	-	0	-	0.47%
2024-09-16	3.004	2.870	-	-	-	0	0	-	2.971	2.838	-	-	-	0	-	0.27%
2024-09-13	2.996	2.870	-	2.996	3.010	18,500	55,627	3.0069	2.963	2.838	-	2.963	2.977	18,707	2.9737	-0.07%
2024-09-12	2.998	-	-	2.998	3.004	23,200	69,554	2.9980	2.965	-	-	2.965	2.971	23,459	2.9649	-0.46%
2024-09-11	3.012	-	-	-	-	0	0	-	2.979	-	-	-	-	0	-	0.00%
2024-09-10	3.012	-	3.012	-	-	0	0	-	2.979	-	2.979	-	-	0	-	0.00%
2024-09-09	3.012	-	-	-	-	0	0	-	2.979	-	-	-	-	0	-	-1.89%
2024-09-05	3.070	-	-	3.070	3.070	300	921	3.0700	3.036	-	-	3.036	3.036	303	3.0361	0.13%
2024-09-04	3.066	-	-	-	-	0	0	-	3.032	-	-	-	-	0	-	-0.20%
2024-09-03	3.072	-	-	3.072	3.072	12,500	38,400	3.0720	3.038	-	-	3.038	3.038	12,640	3.0381	-0.45%
2024-09-02	3.086	-	-	3.088	3.088	3,200	9,881	3.0878	3.052	-	-	3.054	3.054	3,236	3.0537	-2.16%
2024-08-30	3.154	3.152	-	3.168	3.170	38,000	120,414	3.1688	3.119	3.117	-	3.133	3.135	38,424	3.1338	2.54%
2024-08-29	3.076	-	-	3.070	3.070	1,000	3,070	3.0700	3.042	-	-	3.036	3.036	1,011	3.0361	0.13%
2024-08-28	3.072	-	-	3.068	3.094	37,600	115,688	3.0768	3.038	-	-	3.034	3.060	38,020	3.0428	-1.22%
2024-08-27	3.110	-	-	-	-	0	0	-	3.076	-	-	-	-	0	-	-0.26%
2024-08-26	3.118	-	-	-	-	0	0	-	3.084	-	-	-	-	0	-	0.06%
2024-08-23	3.116	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.06%
2024-08-22	3.114	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	-0.26%
2024-08-21	3.122	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	-0.19%
2024-08-20	3.128	-	-	-	-	0	0	-	3.093	-	-	-	-	0	-	-0.70%
2024-08-19	3.150	-	-	3.158	3.158	14,800	46,738	3.1580	3.115	-	-	3.123	3.123	14,965	3.1231	0.90%
2024-08-16	3.122	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.00%
2024-08-15	3.122	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.64%
2024-08-14	3.102	-	-	-	-	0	0	-	3.068	-	-	-	-	0	-	0.00%
2024-08-13	3.102	-	-	-	-	0	0	-	3.068	-	-	-	-	0	-	0.00%
2024-08-12	3.102	-	-	-	-	0	0	-	3.068	-	-	-	-	0	-	-0.32%
2024-08-09	3.112	-	-	-	-	0	0	-	3.078	-	-	-	-	0	-	0.00%
2024-08-08	3.112	-	-	-	-	0	0	-	3.078	-	-	-	-	0	-	0.32%
2024-08-07	3.102	-	-	3.102	3.126	52,800	164,148	3.1089	3.068	-	-	3.068	3.091	53,389	3.0745	-0.64%
2024-08-06	3.122	-	-	3.106	3.144	120,600	377,980	3.1342	3.088	-	-	3.072	3.109	121,946	3.0996	-0.76%
2024-08-05	3.146	-	-	3.154	3.170	30,200	95,305	3.1558	3.111	-	-	3.119	3.135	30,537	3.1210	0.06%
2024-08-02	3.144	-	-	3.144	3.144	6,000	18,864	3.1440	3.109	-	-	3.109	3.109	6,067	3.1093	-0.51%
2024-08-01	3.160	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	-0.94%
2024-07-31	3.190	3.080	-	-	-	0	0	-	3.155	3.046	-	-	-	0	-	2.70%
2024-07-30	3.106	3.080	-	-	-	0	0	-	3.072	3.046	-	-	-	0	-	-0.64%
2024-07-29	3.126	3.080	-	-	-	0	0	-	3.091	3.046	-	-	-	0	-	-0.32%
2024-07-26	3.136	3.136	-	-	-	0	0	-	3.101	3.101	-	-	-	0	-	0.00%
2024-07-25	3.136	3.080	-	3.118	3.132	129,700	405,350	3.1253	3.101	3.046	-	3.084	3.097	131,148	3.0908	-0.13%
2024-07-24	3.140	3.080	-	-	-	0	0	-	3.105	3.046	-	-	-	0	-	-0.57%
2024-07-23	3.158	3.080	-	3.168	3.168	300	950	3.1667	3.123	3.046	-	3.133	3.133	303	3.1317	-1.99%
2024-07-22	3.222	3.080	-	-	-	0	0	-	3.186	3.046	-	-	-	0	-	-0.49%
2024-07-19	3.238	3.220	-	3.238	3.238	23,000	74,474	3.2380	3.202	3.184	-	3.202	3.202	23,257	3.2022	0.25%
2024-07-18	3.230	3.080	-	-	-	0	0	-	3.194	3.046	-	-	-	0	-	0.62%
2024-07-17	3.210	3.080	-	3.208	3.208	2,200	7,057	3.2077	3.175	3.046	-	3.173	3.173	2,225	3.1723	0.38%
2024-07-16	3.198	3.080	-	-	-	0	0	-	3.163	3.046	-	-	-	0	-	0.57%
2024-07-15	3.180	3.080	-	3.176	3.180	1,600	5,084	3.1775	3.145	3.046	-	3.141	3.145	1,618	3.1424	-0.13%
2024-07-12	3.184	3.080	-	-	-	0	0	-	3.149	3.046	-	-	-	0	-	0.57%
2024-07-11	3.166	3.080	-	3.140	3.140	23,000	72,220	3.1400	3.131	3.046	-	3.105	3.105	23,257	3.1053	1.34%
2024-07-10	3.124	3.080	-	3.156	3.156	1,600	5,049	3.1556	3.090	3.046	-	3.121	3.121	1,618	3.1208	-0.13%
2024-07-09	3.128	3.080	-	-	-	0	0	-	3.093	3.046	-	-	-	0	-	0.71%
2024-07-08	3.106	3.080	-	-	-	0	0	-	3.072	3.046	-	-	-	0	-	-0.51%
2024-07-05	3.122	3.080	-	-	-	0	0	-	3.088	3.046	-	-	-	0	-	-0.38%
2024-07-04	3.134	3.080	-	3.146	3.154	23,100	72,856	3.1539	3.099	3.046	-	3.111	3.119	23,358	3.1191	-0.32%
2024-07-03	3.144	3.080	-	-	-	0	0	-	3.109	3.046	-	-	-	0	-	0.00%
2024-07-02	3.144	3.080	-	-	-	0	0	-	3.109	3.046	-	-	-	0	-	0.00%
2024-06-28	3.144	3.080	-	3.144	3.146	51,100	160,758	3.1459	3.109	3.046	-	3.109	3.111	51,670	3.1112	0.26%
2024-06-27	3.136	3.080	-	-	-	0	0	-	3.101	3.046	-	-	-	0	-	-0.44%
2024-06-26	3.150	3.080	-	-	-	0	0	-	3.115	3.046	-	-	-	0	-	0.32%
2024-06-25	3.140	-	-	-	-	0	0	-	3.105	-	-	-	-	0	-	-0.44%
2024-06-24	3.154	-	-	3.152	3.152	500	1,576	3.1520	3.119	-	-	3.117	3.117	506	3.1172	-0.44%
2024-06-21	3.168	3.152	-	3.168	3.190	240,000	760,688	3.1695	3.133	3.117	-	3.133	3.155	242,679	3.1345	-0.50%
2024-06-20	3.184	-	-	3.182	3.210	84,900	270,394	3.1849	3.149	-	-	3.147	3.175	85,848	3.1497	-0.87%
2024-06-19	3.212	-	-	-	-	0	0	-	3.177	-	-	-	-	0	-	0.00%
2024-06-18	3.212	-	-	-	-	0	0	-	3.177	-	-	-	-	0	-	0.12%
2024-06-17	3.208	-	-	-	-	0	0	-	3.173	-	-	-	-	0	-	0.00%
2024-06-14	3.208	-	-	-	-	0	0	-	3.173	-	-	-	-	0	-	0.12%
2024-06-13	3.204	-	-	3.204	3.226	2,900	9,327	3.2162	3.169	-	-	3.169	3.190	2,932	3.1807	-0.06%
2024-06-12	3.206	-	-	3.206	3.206	23,000	73,738	3.2060	3.171	-	-	3.171	3.171	23,257	3.1706	0.06%
2024-06-11	3.204	-	-	3.200	3.200	1,300	4,160	3.2000	3.169	-	-	3.165	3.165	1,315	3.1647	-0.99%
2024-06-07	3.236	-	-	3.236	3.248	23,900	77,351	3.2364	3.200	-	-	3.200	3.212	24,167	3.2007	-0.74%
2024-06-06	3.260	-	-	3.262	3.276	1,300	4,257	3.2746	3.224	-	-	3.226	3.240	1,315	3.2385	-0.06%
2024-06-05	3.262	-	-	3.276	3.280	1,500	4,919	3.2793	3.226	-	-	3.240	3.244	1,517	3.2431	-0.37%
2024-06-04	3.274	-	-	3.276	3.276	1,300	4,258	3.2754	3.238	-	-	3.240	3.240	1,315	3.2392	0.92%
2024-06-03	3.244	-	-	3.236	3.254	47,500	154,059	3.2433	3.208	-	-	3.200	3.218	48,030	3.2075	0.19%
2024-05-31	3.238	-	-	3.256	3.256	1,200	3,907	3.2558	3.202	-	-	3.220	3.220	1,213	3.2199	-0.43%
2024-05-30	3.252	-	-	3.258	3.258	1,000	3,258	3.2580	3.216	-	-	3.222	3.222	1,011	3.2220	-0.55%
2024-05-29	3.270	-	-	3.282	3.282	1,100	3,610	3.2818	3.234	-	-	3.246	3.246	1,112	3.2456	0.18%
2024-05-28	3.264	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	-0.55%
2024-05-27	3.282	-	-	3.254	3.276	200	653	3.2650	3.246	-	-	3.218	3.240	202	3.2290	0.80%
2024-05-24	3.256	-	-	-	-	0	0	-	3.220	-	-	-	-	0	-	-1.33%
2024-05-23	3.300	-	-	3.332	3.332	800	2,665	3.3313	3.264	-	-	3.295	3.295	809	3.2945	-1.20%
2024-05-22	3.340	-	-	3.336	3.348	43,500	145,310	3.3405	3.303	-	-	3.299	3.311	43,986	3.3036	0.12%
2024-05-21	3.336	-	-	3.336	3.362	2,100	7,057	3.3605	3.299	-	-	3.299	3.325	2,123	3.3234	-0.60%
2024-05-20	3.356	-	-	3.356	3.360	84,700	284,379	3.3575	3.319	-	-	3.319	3.323	85,646	3.3204	0.06%
2024-05-17	3.354	-	-	3.314	3.316	46,000	152,490	3.3150	3.317	-	-	3.277	3.279	46,514	3.2784	1.21%
2024-05-16	3.314	-	-	3.314	3.334	4,600	15,287	3.3233	3.277	-	-	3.277	3.297	4,651	3.2866	-0.18%
2024-05-14	3.320	-	-	3.316	3.338	10,100	33,529	3.3197	3.283	-	-	3.279	3.301	10,213	3.2831	-0.12%
2024-05-13	3.324	-	-	3.334	3.334	500	1,667	3.3340	3.287	-	-	3.297	3.297	506	3.2972	-0.30%
2024-05-10	3.334	-	-	3.334	3.348	11,200	37,484	3.3468	3.297	-	-	3.297	3.311	11,325	3.3098	-0.18%
2024-05-09	3.340	3.296	-	3.340	3.340	15,000	50,100	3.3400	3.303	3.260	-	3.303	3.303	15,167	3.3031	1.15%
2024-05-08	3.302	-	-	3.302	3.310	27,800	91,906	3.3060	3.266	-	-	3.266	3.273	28,110	3.2695	-0.72%
2024-05-07	3.326	-	-	3.326	3.338	23,700	79,012	3.3338	3.289	-	-	3.289	3.301	23,965	3.2970	-0.36%
2024-05-06	3.338	-	-	-	-	0	0	-	3.301	-	-	-	-	0	-	-0.36%
2024-05-03	3.350	-	-	3.348	3.360	133,500	447,761	3.3540	3.313	-	-	3.311	3.323	134,990	3.3170	1.03%
2024-05-02	3.316	-	-	3.258	3.318	43,600	144,588	3.3162	3.279	-	-	3.222	3.281	44,087	3.2796	1.28%
2024-04-30	3.274	-	-	-	-	0	0	-	3.238	-	-	-	-	0	-	-0.18%
2024-04-29	3.280	-	-	3.248	3.296	5,700	18,580	3.2596	3.244	-	-	3.212	3.260	5,764	3.2237	1.17%
2024-04-26	3.242	-	-	3.242	3.242	300	972	3.2400	3.206	-	-	3.206	3.206	303	3.2042	1.69%
2024-04-25	3.188	-	-	-	-	0	0	-	3.153	-	-	-	-	0	-	0.19%
2024-04-24	3.182	-	-	3.168	3.182	253,900	805,529	3.1726	3.147	-	-	3.133	3.147	256,735	3.1376	0.25%
2024-04-23	3.174	-	-	3.174	3.200	38,100	121,293	3.1835	3.139	-	-	3.139	3.165	38,525	3.1484	-0.94%
2024-04-22	3.204	-	-	3.210	3.224	69,100	222,271	3.2167	3.169	-	-	3.175	3.188	69,871	3.1811	0.06%
2024-04-19	3.202	-	-	3.202	3.206	46,000	147,384	3.2040	3.167	-	-	3.167	3.171	46,514	3.1686	-0.99%
2024-04-18	3.234	-	-	3.222	3.268	174,900	565,654	3.2342	3.198	-	-	3.186	3.232	176,853	3.1984	0.06%
2024-04-17	3.232	-	-	3.224	3.232	55,600	179,504	3.2285	3.196	-	-	3.188	3.196	56,221	3.1928	1.70%
2024-04-16	3.178	-	-	3.176	3.192	106,100	337,656	3.1824	3.143	-	-	3.141	3.157	107,285	3.1473	-1.00%
2024-04-15	3.210	-	-	3.196	3.196	23,000	73,508	3.1960	3.175	-	-	3.161	3.161	23,257	3.1607	1.78%
2024-04-12	3.154	-	-	-	-	0	0	-	3.119	-	-	-	-	0	-	-1.00%
2024-04-11	3.186	-	-	3.178	3.192	184,000	586,914	3.1898	3.151	-	-	3.143	3.157	186,054	3.1545	0.13%
2024-04-10	3.182	-	-	3.184	3.194	46,000	146,694	3.1890	3.147	-	-	3.149	3.159	46,514	3.1538	-0.62%
2024-04-09	3.202	-	-	-	-	0	0	-	3.167	-	-	-	-	0	-	-0.12%
2024-04-08	3.206	-	-	3.206	3.216	74,600	239,615	3.2120	3.171	-	-	3.171	3.180	75,433	3.1765	-0.74%
2024-04-05	3.230	-	-	3.208	3.232	5,933	19,084	3.2166	3.194	-	-	3.173	3.196	5,999	3.1811	0.06%
2024-04-03	3.228	-	-	3.228	3.228	10,000	32,280	3.2280	3.192	-	-	3.192	3.192	10,112	3.1924	-0.31%
2024-04-02	3.238	-	-	-	-	0	0	-	3.202	-	-	-	-	0	-	1.38%
2024-03-28	3.194	-	-	3.180	3.204	37,500	119,598	3.1893	3.159	-	-	3.145	3.169	37,919	3.1541	0.69%
2024-03-27	3.172	-	-	-	-	0	0	-	3.137	-	-	-	-	0	-	-1.06%
2024-03-26	3.206	-	-	3.190	3.216	130,000	416,750	3.2058	3.171	-	-	3.155	3.180	131,451	3.1704	0.19%
2024-03-25	3.200	3.100	-	3.204	3.204	100	320	3.2000	3.165	3.066	-	3.169	3.169	101	3.1647	0.06%
2024-03-22	3.198	3.100	-	3.198	3.230	10,800	34,845	3.2264	3.163	3.066	-	3.163	3.194	10,921	3.1908	-2.08%
2024-03-21	3.266	3.100	-	-	-	0	0	-	3.230	3.066	-	-	-	0	-	-0.18%
2024-03-20	3.272	3.100	-	3.256	3.274	3,300	10,770	3.2636	3.236	3.066	-	3.220	3.238	3,337	3.2276	0.31%
2024-03-19	3.262	3.100	3.282	3.262	3.262	46,000	150,052	3.2620	3.226	3.066	3.246	3.226	3.226	46,514	3.2260	-0.61%
2024-03-18	3.282	3.100	-	-	-	0	0	-	3.246	3.066	-	-	-	0	-	0.61%
2024-03-15	3.262	3.100	-	3.100	3.262	12,650	40,998	3.2409	3.226	3.066	-	3.066	3.226	12,791	3.2052	0.37%
2024-03-14	3.250	3.100	-	3.242	3.280	38,900	126,232	3.2450	3.214	3.066	-	3.206	3.244	39,334	3.2092	-0.37%
2024-03-13	3.262	3.100	-	3.262	3.300	139,300	456,687	3.2784	3.226	3.066	-	3.226	3.264	140,855	3.2422	-1.09%
2024-03-12	3.298	3.100	-	3.298	3.298	4,500	14,841	3.2980	3.262	3.066	-	3.262	3.262	4,550	3.2616	0.37%
2024-03-11	3.286	3.100	-	3.250	3.286	13,100	42,711	3.2604	3.250	3.066	-	3.214	3.250	13,246	3.2244	1.80%
2024-03-08	3.228	3.100	-	-	-	0	0	-	3.192	3.066	-	-	-	0	-	0.37%
2024-03-07	3.216	3.100	-	3.246	3.246	100	324	3.2400	3.180	3.066	-	3.210	3.210	101	3.2042	-0.62%
2024-03-06	3.236	3.100	-	3.246	3.246	2,000	6,492	3.2460	3.200	3.066	-	3.210	3.210	2,022	3.2102	0.06%
2024-03-05	3.234	3.100	-	-	-	0	0	-	3.198	3.066	-	-	-	0	-	0.50%
2024-03-04	3.218	3.200	-	-	-	0	0	-	3.182	3.165	-	-	-	0	-	0.12%
2024-03-01	3.214	3.100	-	3.190	3.190	9,500	30,305	3.1900	3.179	3.066	-	3.155	3.155	9,606	3.1548	0.69%
2024-02-29	3.192	3.100	-	-	-	0	0	-	3.157	3.066	-	-	-	0	-	1.46%
2024-02-28	3.146	3.100	-	3.190	3.202	1,100	3,510	3.1909	3.111	3.066	-	3.155	3.167	1,112	3.1557	-1.26%
2024-02-27	3.186	3.146	-	-	-	0	0	-	3.151	3.111	-	-	-	0	-	1.21%
2024-02-26	3.148	3.100	-	3.180	3.186	4,000	12,740	3.1850	3.113	3.066	-	3.145	3.151	4,045	3.1498	-1.01%
2024-02-23	3.180	3.100	-	3.180	3.180	300	954	3.1800	3.145	3.066	-	3.145	3.145	303	3.1449	-0.06%
2024-02-22	3.182	3.100	-	3.150	3.154	20,500	64,605	3.1515	3.147	3.066	-	3.115	3.119	20,729	3.1167	0.82%
2024-02-21	3.156	3.000	-	3.172	3.172	12,000	38,064	3.1720	3.121	2.967	-	3.137	3.137	12,134	3.1370	1.81%
2024-02-20	3.100	3.080	-	-	-	900	2,790	3.1000	3.066	3.046	-	-	-	910	3.0658	0.52%
2024-02-19	3.084	3.000	-	3.084	3.084	23,700	73,093	3.0841	3.050	2.967	-	3.050	3.050	23,965	3.0500	-0.90%
2024-02-16	3.112	3.000	-	3.066	3.108	2,500	7,673	3.0692	3.078	2.967	-	3.032	3.074	2,528	3.0353	1.63%
2024-02-15	3.062	3.048	-	3.052	3.052	3,300	10,071	3.0518	3.028	3.014	-	3.018	3.018	3,337	3.0181	0.26%
2024-02-14	3.054	3.000	-	-	-	0	0	-	3.020	2.967	-	-	-	0	-	0.53%
2024-02-09	3.038	-	-	-	-	0	0	-	3.004	-	-	-	-	0	-	-0.72%
2024-02-08	3.060	3.060	-	3.044	3.062	127,100	388,161	3.0540	3.026	3.026	-	3.010	3.028	128,519	3.0203	0.46%
2024-02-07	3.046	-	-	3.024	3.046	146,400	444,533	3.0364	3.012	-	-	2.991	3.012	148,034	3.0029	0.66%
2024-02-06	3.026	2.860	-	2.952	3.024	138,000	411,240	2.9800	2.993	2.828	-	2.919	2.991	139,541	2.9471	4.06%
2024-02-05	2.908	2.860	-	2.870	2.950	231,900	673,397	2.9038	2.876	2.828	-	2.838	2.917	234,489	2.8718	-0.48%
2024-02-02	2.922	-	-	2.878	2.942	299,800	871,907	2.9083	2.890	-	-	2.846	2.910	303,147	2.8762	-0.81%
2024-02-01	2.946	-	-	2.932	2.970	118,800	350,830	2.9531	2.913	-	-	2.900	2.937	120,126	2.9205	0.20%
2024-01-31	2.940	-	-	2.936	2.964	50,600	148,824	2.9412	2.908	-	-	2.904	2.931	51,165	2.9087	-0.81%
2024-01-30	2.964	-	-	3.006	3.006	3,500	10,521	3.0060	2.931	-	-	2.973	2.973	3,539	2.9728	-2.11%
2024-01-29	3.028	3.006	-	3.048	3.048	1,500	4,572	3.0480	2.995	2.973	-	3.014	3.014	1,517	3.0143	-0.59%
2024-01-26	3.046	2.950	-	3.050	3.054	19,900	60,813	3.0559	3.012	2.917	-	3.016	3.020	20,122	3.0222	-0.72%
2024-01-25	3.068	2.950	-	3.002	3.070	94,600	288,217	3.0467	3.034	2.917	-	2.969	3.036	95,656	3.0131	1.39%
2024-01-24	3.026	2.950	-	2.946	2.976	18,300	54,297	2.9670	2.993	2.917	-	2.913	2.943	18,504	2.9343	2.16%
2024-01-23	2.962	2.870	-	2.920	3.096	37,750	112,138	2.9705	2.929	2.838	-	2.888	3.062	38,171	2.9377	1.44%
2024-01-22	2.920	-	-	2.902	2.976	20,100	59,070	2.9388	2.888	-	-	2.870	2.943	20,324	2.9064	-1.88%
2024-01-19	2.976	-	-	2.952	2.974	12,500	37,120	2.9696	2.943	-	-	2.919	2.941	12,640	2.9368	0.40%
2024-01-18	2.964	-	-	2.918	2.930	111,000	324,438	2.9229	2.931	-	-	2.886	2.898	112,239	2.8906	0.82%
2024-01-17	2.940	-	-	2.978	2.988	39,400	117,464	2.9813	2.908	-	-	2.945	2.955	39,840	2.9484	-2.13%
2024-01-16	3.004	-	-	2.996	2.996	100	299	2.9900	2.971	-	-	2.963	2.963	101	2.9570	0.20%
2024-01-15	2.998	-	-	3.014	3.014	44,000	132,616	3.0140	2.965	-	-	2.981	2.981	44,491	2.9807	-0.27%
2024-01-12	3.006	-	-	-	-	10,000	30,060	3.0060	2.973	-	-	-	-	10,112	2.9728	-0.20%
2024-01-11	3.012	-	-	2.998	3.000	1,700	5,098	2.9988	2.979	-	-	2.965	2.967	1,719	2.9657	0.40%
2024-01-10	3.000	-	-	2.992	3.014	20,500	61,616	3.0057	2.967	-	-	2.959	2.981	20,729	2.9725	-0.46%
2024-01-09	3.014	-	-	3.028	3.028	1,200	3,633	3.0275	2.981	-	-	2.995	2.995	1,213	2.9941	0.07%
2024-01-08	3.012	-	-	3.050	3.054	23,200	70,822	3.0527	2.979	-	-	3.016	3.020	23,459	3.0190	-1.25%
2024-01-05	3.050	-	-	3.050	3.074	66,100	202,135	3.0580	3.016	-	-	3.016	3.040	66,838	3.0243	-0.72%
2024-01-04	3.072	-	-	3.072	3.112	22,400	68,828	3.0727	3.038	-	-	3.038	3.078	22,650	3.0388	-1.09%
2024-01-03	3.106	-	-	3.104	3.106	30,000	93,140	3.1047	3.072	-	-	3.070	3.072	30,335	3.0704	-0.51%
2024-01-02	3.122	-	-	3.122	3.122	44,000	137,368	3.1220	3.088	-	-	3.088	3.088	44,491	3.0875	-1.64%
2023-12-29	3.174	-	-	3.168	3.174	54,800	173,868	3.1728	3.139	-	-	3.133	3.139	55,412	3.1377	0.44%
2023-12-28	3.160	-	-	3.106	3.106	1,200	3,727	3.1058	3.125	-	-	3.072	3.072	1,213	3.0715	2.86%
2023-12-27	3.072	-	-	-	-	0	0	-	3.038	-	-	-	-	0	-	0.07%
2023-12-22	3.070	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.00%
2023-12-21	3.070	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.85%
2023-12-20	3.044	-	-	3.072	3.080	72,000	221,434	3.0755	3.010	-	-	3.038	3.046	72,804	3.0415	-0.78%
2023-12-19	3.068	-	-	-	-	1,100	3,348	3.0436	3.034	-	-	-	-	1,112	3.0100	0.00%
2023-12-18	3.068	-	-	3.072	3.080	27,300	83,893	3.0730	3.034	-	-	3.038	3.046	27,605	3.0391	-0.65%
2023-12-15	3.088	-	-	3.080	3.120	110,300	342,540	3.1055	3.054	-	-	3.046	3.086	111,531	3.0712	0.32%
2023-12-14	3.078	-	-	3.088	3.126	44,700	139,661	3.1244	3.044	-	-	3.054	3.091	45,199	3.0899	0.07%
2023-12-13	3.076	-	-	3.068	3.082	528,900	1,626,364	3.0750	3.042	-	-	3.034	3.048	534,805	3.0410	-1.28%
2023-12-12	3.116	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.13%
2023-12-11	3.112	3.070	-	3.070	3.112	24,400	75,832	3.1079	3.078	3.036	-	3.036	3.078	24,672	3.0736	0.39%
2023-12-08	3.100	-	-	3.100	3.116	360,700	1,117,302	3.0976	3.066	-	-	3.066	3.082	364,727	3.0634	-0.13%
2023-12-07	3.104	-	-	3.084	3.084	20,000	61,680	3.0840	3.070	-	-	3.050	3.050	20,223	3.0499	-0.26%
2023-12-06	3.112	-	-	-	-	0	0	-	3.078	-	-	-	-	0	-	0.00%
2023-12-05	3.112	-	-	-	-	0	0	-	3.078	-	-	-	-	0	-	-1.95%
2023-12-04	3.174	-	-	-	-	0	0	-	3.139	-	-	-	-	0	-	-0.50%
2023-12-01	3.190	-	-	3.194	3.198	1,300	4,155	3.1962	3.155	-	-	3.159	3.163	1,315	3.1609	-0.68%
2023-11-30	3.212	-	-	3.208	3.208	900	2,887	3.2078	3.177	-	-	3.173	3.173	910	3.1724	-0.19%
2023-11-29	3.218	-	-	3.232	3.232	900	2,908	3.2311	3.182	-	-	3.196	3.196	910	3.1954	-0.25%
2023-11-28	3.226	-	-	3.218	3.218	900	2,896	3.2178	3.190	-	-	3.182	3.182	910	3.1823	0.00%
2023-11-27	3.226	-	-	3.226	3.226	1,000	3,226	3.2260	3.190	-	-	3.190	3.190	1,011	3.1904	-0.55%
2023-11-24	3.244	-	-	3.262	3.290	1,400	4,569	3.2636	3.208	-	-	3.226	3.254	1,416	3.2275	-1.46%
2023-11-23	3.292	-	-	3.248	3.248	1,100	3,572	3.2473	3.256	-	-	3.212	3.212	1,112	3.2114	1.11%
2023-11-22	3.256	-	-	3.270	3.270	2,600	8,502	3.2700	3.220	-	-	3.234	3.234	2,629	3.2339	-0.91%
2023-11-21	3.286	-	-	3.310	3.310	800	2,648	3.3100	3.250	-	-	3.273	3.273	809	3.2735	0.74%
2023-11-20	3.262	-	-	-	-	0	0	-	3.226	-	-	-	-	0	-	1.12%
2023-11-17	3.226	-	-	-	-	0	0	-	3.190	-	-	-	-	0	-	0.12%
2023-11-16	3.222	-	-	-	-	0	0	-	3.186	-	-	-	-	0	-	-1.10%
2023-11-15	3.258	-	-	-	-	0	0	-	3.222	-	-	-	-	0	-	1.37%
2023-11-14	3.214	-	-	3.222	3.222	21,000	67,662	3.2220	3.179	-	-	3.186	3.186	21,234	3.1864	-0.19%
2023-11-13	3.220	-	-	-	-	0	0	-	3.184	-	-	-	-	0	-	0.23%
2023-11-10	3.264	3.240	-	-	-	0	0	-	3.177	3.154	-	-	-	0	-	-0.97%
2023-11-09	3.296	3.240	-	3.296	3.296	2,354,100	7,760,054	3.2964	3.208	3.154	-	3.208	3.208	2,418,573	3.2085	-0.18%
2023-11-08	3.302	3.240	-	-	-	0	0	-	3.214	3.154	-	-	-	0	-	-0.18%
2023-11-07	3.308	3.240	-	3.310	3.310	21,000	69,510	3.3100	3.220	3.154	-	3.222	3.222	21,575	3.2218	-0.36%
2023-11-06	3.320	3.240	-	3.308	3.320	378,200	1,238,511	3.2748	3.231	3.154	-	3.220	3.231	388,558	3.1875	1.78%
2023-11-03	3.262	3.240	-	3.248	3.262	23,100	75,292	3.2594	3.175	3.154	-	3.161	3.175	23,733	3.1725	0.74%
2023-11-02	3.238	-	-	-	-	0	0	-	3.152	-	-	-	-	0	-	-0.31%
2023-11-01	3.248	-	-	-	-	0	0	-	3.161	-	-	-	-	0	-	0.00%
2023-10-31	3.248	-	-	3.248	3.248	21,900	71,131	3.2480	3.161	-	-	3.161	3.161	22,500	3.1614	-0.73%
2023-10-30	3.272	-	-	3.250	3.272	37,200	121,020	3.2532	3.185	-	-	3.163	3.185	38,219	3.1665	0.62%
2023-10-27	3.252	-	-	3.198	3.250	64,100	206,309	3.2185	3.165	-	-	3.113	3.163	65,856	3.1328	1.43%
2023-10-26	3.206	-	-	3.184	3.190	30,500	97,238	3.1881	3.121	-	-	3.099	3.105	31,335	3.1031	0.44%
2023-10-25	3.192	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.50%
2023-10-24	3.176	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	-0.44%
2023-10-20	3.190	-	-	3.190	3.214	48,800	156,644	3.2099	3.105	-	-	3.105	3.128	50,137	3.1244	-0.62%
2023-10-19	3.210	-	-	3.210	3.210	3,000	9,630	3.2100	3.124	-	-	3.124	3.124	3,082	3.1244	-2.37%
2023-10-18	3.288	3.210	-	-	-	0	0	-	3.200	3.124	-	-	-	0	-	-0.66%
2023-10-17	3.310	3.210	-	-	-	0	0	-	3.222	3.124	-	-	-	0	-	0.18%
2023-10-16	3.304	3.210	-	-	-	0	0	-	3.216	3.124	-	-	-	0	-	-1.08%
2023-10-13	3.340	-	-	-	-	0	0	-	3.251	-	-	-	-	0	-	-1.07%
2023-10-12	3.376	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.78%
2023-10-11	3.350	-	-	-	-	0	0	-	3.261	-	-	-	-	0	-	0.36%
2023-10-10	3.338	-	-	-	-	0	0	-	3.249	-	-	-	-	0	-	-0.48%
2023-10-09	3.354	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.36%
2023-10-06	3.342	-	-	-	-	0	0	-	3.253	-	-	-	-	0	-	1.09%
2023-10-05	3.306	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.24%
2023-10-04	3.298	-	-	3.294	3.294	30,000	98,820	3.2940	3.210	-	-	3.206	3.206	30,822	3.2062	-0.90%
2023-10-03	3.328	-	-	-	-	0	0	-	3.239	-	-	-	-	0	-	-2.46%
2023-09-29	3.412	-	-	3.410	3.410	700	2,387	3.4100	3.321	-	-	3.319	3.319	719	3.3191	1.67%
2023-09-28	3.356	-	-	3.356	3.356	700	2,349	3.3557	3.267	-	-	3.267	3.267	719	3.2663	-0.24%
2023-09-27	3.364	-	-	3.364	3.374	4,100	13,799	3.3656	3.274	-	-	3.274	3.284	4,212	3.2759	0.06%
2023-09-26	3.362	-	-	3.362	3.370	23,900	80,522	3.3691	3.272	-	-	3.272	3.280	24,555	3.2793	-0.77%
2023-09-25	3.388	-	-	-	-	0	0	-	3.298	-	-	-	-	0	-	-1.11%
2023-09-22	3.426	-	-	3.390	3.390	20,000	67,800	3.3900	3.335	-	-	3.300	3.300	20,548	3.2996	2.09%
2023-09-21	3.356	-	-	-	-	0	0	-	3.267	-	-	-	-	0	-	-0.77%
2023-09-20	3.382	-	-	-	-	0	0	-	3.292	-	-	-	-	0	-	-0.59%
2023-09-19	3.402	-	-	-	-	0	0	-	3.311	-	-	-	-	0	-	-0.06%
2023-09-18	3.404	-	-	-	-	0	0	-	3.313	-	-	-	-	0	-	0.00%
2023-09-15	3.404	-	-	-	-	0	0	-	3.313	-	-	-	-	0	-	-0.18%
2023-09-14	3.410	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.00%
2023-09-13	3.410	-	-	3.408	3.428	90,000	307,820	3.4202	3.319	-	-	3.317	3.337	92,465	3.3290	-0.41%
2023-09-12	3.424	-	-	3.424	3.424	1,000	3,424	3.4240	3.333	-	-	3.333	3.333	1,027	3.3327	-0.23%
2023-09-11	3.432	-	-	3.398	3.398	800	2,718	3.3975	3.341	-	-	3.307	3.307	822	3.3069	0.53%
2023-09-07	3.414	-	-	3.428	3.428	1,200	4,113	3.4275	3.323	-	-	3.337	3.337	1,233	3.3361	-1.67%
2023-09-06	3.472	-	-	-	-	0	0	-	3.379	-	-	-	-	0	-	-0.17%
2023-09-05	3.478	-	-	3.478	3.480	41,200	143,373	3.4799	3.385	-	-	3.385	3.387	42,328	3.3872	-1.08%
2023-09-04	3.516	-	-	-	-	0	0	-	3.422	-	-	-	-	0	-	2.21%
2023-08-31	3.440	-	-	-	-	0	0	-	3.348	-	-	-	-	0	-	-0.12%
2023-08-30	3.444	-	-	3.444	3.444	300	1,033	3.4433	3.352	-	-	3.352	3.352	308	3.3515	-0.12%
2023-08-29	3.448	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.94%
2023-08-28	3.416	-	-	3.488	3.488	1,100	3,836	3.4873	3.325	-	-	3.395	3.395	1,130	3.3943	0.95%
2023-08-25	3.384	-	-	3.386	3.390	9,800	33,221	3.3899	3.294	-	-	3.296	3.300	10,068	3.2995	-0.35%
2023-08-24	3.396	-	-	3.384	3.384	900	3,045	3.3833	3.305	-	-	3.294	3.294	925	3.2931	0.83%
2023-08-23	3.368	-	-	3.392	3.394	10,000	33,922	3.3922	3.278	-	-	3.302	3.304	10,274	3.3018	-1.41%
2023-08-22	3.416	-	-	3.416	3.416	700	2,391	3.4157	3.325	-	-	3.325	3.325	719	3.3247	0.83%
2023-08-21	3.388	-	-	-	-	0	0	-	3.298	-	-	-	-	0	-	-1.68%
2023-08-18	3.446	-	-	3.494	3.494	200	698	3.4900	3.354	-	-	3.401	3.401	205	3.3970	-0.92%
2023-08-17	3.478	-	-	3.430	3.478	19,100	65,940	3.4524	3.385	-	-	3.339	3.385	19,623	3.3603	-0.06%
2023-08-16	3.480	-	-	3.480	3.482	3,900	13,572	3.4800	3.387	-	-	3.387	3.389	4,007	3.3872	-0.40%
2023-08-15	3.494	-	-	3.494	3.508	200,900	702,695	3.4977	3.401	-	-	3.401	3.414	206,402	3.4045	-1.13%
2023-08-14	3.534	-	-	3.500	3.524	4,100	14,374	3.5059	3.440	-	-	3.407	3.430	4,212	3.4124	-0.90%
2023-08-11	3.566	3.500	-	3.564	3.564	1,200	4,276	3.5633	3.471	3.407	-	3.469	3.469	1,233	3.4683	-2.67%
2023-08-10	3.664	3.500	-	3.650	3.658	2,100	7,665	3.6500	3.566	3.407	-	3.553	3.560	2,158	3.5527	-0.05%
2023-08-09	3.666	3.430	-	-	-	0	0	-	3.568	3.339	-	-	-	0	-	0.11%
2023-08-08	3.662	3.430	-	-	-	0	0	-	3.564	3.339	-	-	-	0	-	-0.60%
2023-08-07	3.684	3.430	-	3.676	3.692	12,100	44,652	3.6902	3.586	3.339	-	3.578	3.594	12,431	3.5919	-1.02%
2023-08-04	3.722	3.686	-	3.744	3.744	2,000	7,488	3.7440	3.623	3.588	-	3.644	3.644	2,055	3.6442	0.81%
2023-08-03	3.692	3.650	-	-	-	0	0	-	3.594	3.553	-	-	-	0	-	0.27%
2023-08-02	3.682	3.430	-	3.714	3.722	1,700	6,317	3.7159	3.584	3.339	-	3.615	3.623	1,747	3.6168	-1.02%
2023-08-01	3.720	3.430	-	3.740	3.742	9,200	34,424	3.7417	3.621	3.339	-	3.640	3.642	9,452	3.6420	-0.69%
2023-07-31	3.746	3.430	-	3.744	3.790	214,300	805,320	3.7579	3.646	3.339	-	3.644	3.689	220,169	3.6577	0.92%
2023-07-28	3.712	3.430	-	-	-	0	0	-	3.613	3.339	-	-	-	0	-	1.87%
2023-07-27	3.644	3.430	-	3.668	3.668	20,000	73,360	3.6680	3.547	3.339	-	3.570	3.570	20,548	3.5702	0.39%
2023-07-26	3.630	3.430	-	3.616	3.632	168,700	611,423	3.6243	3.533	3.339	-	3.520	3.535	173,320	3.5277	-0.44%
2023-07-25	3.646	3.430	-	3.594	3.634	18,300	66,314	3.6237	3.549	3.339	-	3.498	3.537	18,801	3.5271	4.17%
2023-07-24	3.500	3.430	-	3.502	3.522	37,400	131,093	3.5052	3.407	3.339	-	3.409	3.428	38,424	3.4117	-1.07%
2023-07-21	3.538	3.430	-	3.538	3.544	40,000	141,640	3.5410	3.444	3.339	-	3.444	3.450	41,095	3.4466	0.23%
2023-07-20	3.530	3.430	-	3.556	3.576	53,800	191,544	3.5603	3.436	3.339	-	3.461	3.481	55,273	3.4654	-0.17%
2023-07-19	3.536	3.430	-	3.530	3.538	93,400	330,090	3.5342	3.442	3.339	-	3.436	3.444	95,958	3.4399	-0.73%
2023-07-18	3.562	3.430	-	3.554	3.564	15,300	54,394	3.5552	3.467	3.339	-	3.459	3.469	15,719	3.4604	-1.82%
2023-07-14	3.628	3.430	-	3.620	3.636	101,000	366,507	3.6288	3.531	3.339	-	3.524	3.539	103,766	3.5320	0.28%
2023-07-13	3.618	3.430	-	3.574	3.576	13,500	48,256	3.5745	3.522	3.339	-	3.479	3.481	13,870	3.4792	1.97%
2023-07-12	3.548	3.430	-	-	-	700	2,501	3.5729	3.453	3.339	-	-	-	719	3.4776	-0.22%
2023-07-11	3.556	3.430	-	-	-	0	0	-	3.461	3.339	-	-	-	0	-	1.02%
2023-07-10	3.520	3.430	-	-	-	0	0	-	3.426	3.339	-	-	-	0	-	0.69%
2023-07-07	3.496	3.430	-	-	-	0	0	-	3.403	3.339	-	-	-	0	-	-0.29%
2023-07-06	3.506	3.430	-	-	-	0	0	-	3.413	3.339	-	-	-	0	-	-0.79%
2023-07-05	3.534	3.430	-	-	-	0	0	-	3.440	3.339	-	-	-	0	-	-1.17%
2023-07-04	3.576	3.430	-	3.550	3.564	35,100	124,860	3.5573	3.481	3.339	-	3.455	3.469	36,061	3.4624	0.73%
2023-07-03	3.550	3.430	-	3.536	3.536	3,500	12,376	3.5360	3.455	3.339	-	3.442	3.442	3,596	3.4417	1.37%
2023-06-30	3.502	3.430	-	3.514	3.514	13,200	46,384	3.5139	3.409	3.339	-	3.420	3.420	13,562	3.4203	0.34%
2023-06-29	3.490	3.430	-	3.494	3.494	1,100	3,843	3.4936	3.397	3.339	-	3.401	3.401	1,130	3.4005	-0.40%
2023-06-28	3.504	3.430	-	3.496	3.508	13,200	46,161	3.4970	3.411	3.339	-	3.403	3.414	13,562	3.4038	-0.40%
2023-06-27	3.518	3.430	-	-	-	0	0	-	3.424	3.339	-	-	-	0	-	1.21%
2023-06-26	3.476	3.430	-	-	-	0	0	-	3.383	3.339	-	-	-	0	-	-0.69%
2023-06-23	3.500	3.430	-	3.500	3.516	27,400	96,112	3.5077	3.407	3.339	-	3.407	3.422	28,150	3.4142	-1.30%
2023-06-21	3.546	3.510	-	3.598	3.598	700	2,518	3.5971	3.451	3.416	-	3.502	3.502	719	3.5013	-1.72%
2023-06-20	3.608	3.510	-	-	-	0	0	-	3.512	3.416	-	-	-	0	-	-0.77%
2023-06-19	3.636	3.510	-	-	-	0	0	-	3.539	3.416	-	-	-	0	-	-0.66%
2023-06-16	3.660	3.510	-	3.634	3.668	24,600	89,515	3.6388	3.562	3.416	-	3.537	3.570	25,274	3.5418	0.94%
2023-06-15	3.626	3.626	-	3.568	3.602	18,000	64,717	3.5954	3.529	3.529	-	3.473	3.506	18,493	3.4995	1.85%
2023-06-14	3.560	3.546	-	3.552	3.578	14,900	53,135	3.5661	3.465	3.451	-	3.457	3.483	15,308	3.4710	0.17%
2023-06-13	3.554	3.510	-	3.544	3.556	19,400	68,813	3.5471	3.459	3.416	-	3.450	3.461	19,931	3.4525	0.62%
2023-06-12	3.532	3.510	-	3.522	3.522	1,000	3,522	3.5220	3.438	3.416	-	3.428	3.428	1,027	3.4281	-0.34%
2023-06-09	3.544	3.510	-	3.536	3.546	16,100	57,042	3.5430	3.450	3.416	-	3.442	3.451	16,541	3.4485	0.74%
2023-06-08	3.518	3.430	-	3.480	3.518	28,800	100,421	3.4868	3.424	3.339	-	3.387	3.424	29,589	3.3939	0.51%
2023-06-07	3.500	3.480	-	3.516	3.528	1,600	5,620	3.5125	3.407	3.387	-	3.422	3.434	1,644	3.4189	-0.40%
2023-06-06	3.514	3.480	-	3.510	3.572	64,900	230,936	3.5583	3.420	3.387	-	3.416	3.477	66,677	3.4635	-0.85%
2023-06-05	3.544	3.480	-	3.542	3.546	18,600	65,886	3.5423	3.450	3.387	-	3.448	3.451	19,109	3.4478	-0.95%
2023-06-02	3.578	3.480	-	3.552	3.552	900	3,196	3.5511	3.483	3.387	-	3.457	3.457	925	3.4564	2.23%
2023-06-01	3.500	3.480	-	3.528	3.540	40,300	142,478	3.5354	3.407	3.387	-	3.434	3.446	41,404	3.4412	-0.17%
2023-05-31	3.506	-	-	3.500	3.530	3,100	10,883	3.5106	3.413	-	-	3.407	3.436	3,185	3.4171	-1.30%
2023-05-30	3.552	3.500	-	3.564	3.564	1,000	3,564	3.5640	3.457	3.407	-	3.469	3.469	1,027	3.4690	0.11%
2023-05-29	3.548	3.500	-	3.550	3.572	19,000	67,624	3.5592	3.453	3.407	-	3.455	3.477	19,520	3.4643	-0.50%
2023-05-25	3.566	3.500	-	3.564	3.574	22,000	78,557	3.5708	3.471	3.407	-	3.469	3.479	22,603	3.4756	-0.72%
2023-05-24	3.592	3.500	-	3.600	3.600	4,000	14,400	3.6000	3.496	3.407	-	3.504	3.504	4,110	3.5040	-1.32%
2023-05-23	3.640	3.600	-	-	-	0	0	-	3.543	3.504	-	-	-	0	-	-1.78%
2023-05-22	3.706	3.600	-	3.692	3.724	30,300	112,579	3.7155	3.607	3.504	-	3.594	3.625	31,130	3.6164	0.65%
2023-05-19	3.682	3.600	-	-	-	0	0	-	3.584	3.504	-	-	-	0	-	0.00%
2023-05-18	3.682	3.600	-	-	-	0	0	-	3.584	3.504	-	-	-	0	-	0.00%
2023-05-17	3.682	3.600	-	3.696	3.696	600	2,217	3.6950	3.584	3.504	-	3.597	3.597	616	3.5965	-1.87%
2023-05-16	3.752	3.600	-	3.752	3.752	20,900	78,416	3.7520	3.652	3.504	-	3.652	3.652	21,472	3.6519	-0.27%
2023-05-15	3.762	3.600	-	3.698	3.732	42,900	159,402	3.7157	3.662	3.504	-	3.599	3.633	44,075	3.6166	1.29%
2023-05-12	3.714	3.600	-	3.730	3.730	1,000	3,730	3.7300	3.615	3.504	-	3.631	3.631	1,027	3.6306	-1.75%
2023-05-11	3.780	3.600	-	3.780	3.786	17,100	64,674	3.7821	3.679	3.504	-	3.679	3.685	17,568	3.6813	0.00%
2023-05-10	3.780	3.600	-	3.770	3.790	101,000	381,648	3.7787	3.679	3.504	-	3.670	3.689	103,766	3.6780	-0.89%
2023-05-09	3.814	3.600	-	3.868	3.868	700	2,707	3.8671	3.712	3.504	-	3.765	3.765	719	3.7641	-0.88%
2023-05-08	3.848	3.600	-	3.838	3.838	1,100	4,221	3.8373	3.745	3.504	-	3.736	3.736	1,130	3.7350	1.10%
2023-05-05	3.806	3.600	-	-	-	1,100	4,219	3.8355	3.705	3.504	-	-	-	1,130	3.7332	-0.31%
2023-05-04	3.818	3.600	-	-	-	1,000	3,816	3.8160	3.716	3.504	-	-	-	1,027	3.7143	1.22%
2023-05-03	3.772	3.600	-	3.762	3.780	2,700	10,193	3.7752	3.671	3.504	-	3.662	3.679	2,774	3.6745	-0.42%
2023-05-02	3.788	3.780	-	3.784	3.788	22,500	85,187	3.7861	3.687	3.679	-	3.683	3.687	23,116	3.6852	-0.32%
2023-04-28	3.800	-	-	3.796	3.804	21,200	80,556	3.7998	3.699	-	-	3.695	3.703	21,781	3.6985	0.64%
2023-04-27	3.776	-	-	3.752	3.782	13,200	49,892	3.7797	3.675	-	-	3.652	3.681	13,562	3.6789	0.75%
2023-04-26	3.748	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2023-04-25	3.748	-	-	3.778	3.794	24,600	93,044	3.7823	3.648	-	-	3.677	3.693	25,274	3.6815	-1.11%
2023-04-24	3.790	-	-	3.796	3.796	800	3,036	3.7950	3.689	-	-	3.695	3.695	822	3.6938	-1.10%
2023-04-21	3.832	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	-1.79%
2023-04-20	3.902	-	-	3.902	3.902	1,100	4,292	3.9018	3.798	-	-	3.798	3.798	1,130	3.7978	-0.41%
2023-04-19	3.918	-	-	3.944	3.944	800	3,155	3.9438	3.814	-	-	3.839	3.839	822	3.8386	-1.06%
2023-04-18	3.960	-	-	-	-	0	0	-	3.854	-	-	-	-	0	-	0.10%
2023-04-17	3.956	-	-	-	-	0	0	-	3.851	-	-	-	-	0	-	1.12%
2023-04-14	3.912	-	-	3.900	3.900	1,100	4,290	3.9000	3.808	-	-	3.796	3.796	1,130	3.7960	0.57%
2023-04-13	3.890	-	-	-	-	0	0	-	3.786	-	-	-	-	0	-	-0.31%
2023-04-12	3.902	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	-0.05%
2023-04-11	3.904	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2023-04-06	3.904	-	-	-	-	800	3,116	3.8950	3.800	-	-	-	-	822	3.7912	0.00%
2023-04-04	3.904	-	-	3.894	3.900	39,400	153,531	3.8967	3.800	-	-	3.790	3.796	40,479	3.7928	0.62%
2023-04-03	3.880	-	-	3.870	3.870	1,100	4,257	3.8700	3.777	-	-	3.767	3.767	1,130	3.7668	0.41%
2023-03-31	3.864	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.42%
2023-03-30	3.848	-	-	-	-	0	0	-	3.745	-	-	-	-	0	-	1.05%
2023-03-29	3.808	-	-	-	-	0	0	-	3.706	-	-	-	-	0	-	0.00%
2023-03-28	3.808	-	-	-	-	0	0	-	3.706	-	-	-	-	0	-	0.00%
2023-03-27	3.808	-	-	3.808	3.808	200	761	3.8050	3.706	-	-	3.706	3.706	205	3.7036	-1.45%
2023-03-24	3.864	-	-	3.860	3.876	113,500	438,960	3.8675	3.761	-	-	3.757	3.773	116,608	3.7644	-0.31%
2023-03-23	3.876	-	-	3.840	3.844	27,500	105,673	3.8427	3.773	-	-	3.738	3.742	28,253	3.7402	1.79%
2023-03-22	3.808	-	-	3.812	3.812	1,200	4,574	3.8117	3.706	-	-	3.710	3.710	1,233	3.7101	0.42%
2023-03-21	3.792	-	-	-	-	300	1,132	3.7733	3.691	-	-	-	-	308	3.6727	0.96%
2023-03-20	3.756	-	-	3.756	3.756	10,400	39,115	3.7611	3.656	-	-	3.656	3.656	10,685	3.6608	-0.95%
2023-03-17	3.792	-	-	3.820	3.820	1,300	4,966	3.8200	3.691	-	-	3.718	3.718	1,336	3.7182	1.07%
2023-03-16	3.752	-	-	3.752	3.780	35,700	134,857	3.7775	3.652	-	-	3.652	3.679	36,678	3.6768	-1.73%
2023-03-15	3.818	-	-	3.812	3.822	191,800	732,320	3.8181	3.716	-	-	3.710	3.720	197,053	3.7164	0.53%
2023-03-14	3.798	-	-	3.792	3.796	2,400	9,103	3.7929	3.697	-	-	3.691	3.695	2,466	3.6918	-0.05%
2023-03-13	3.800	-	-	3.758	3.758	100	375	3.7500	3.699	-	-	3.658	3.658	103	3.6500	1.44%
2023-03-10	3.746	-	-	3.758	3.758	1,000	3,758	3.7580	3.646	-	-	3.658	3.658	1,027	3.6578	-0.95%
2023-03-09	3.782	-	-	-	-	0	0	-	3.681	-	-	-	-	0	-	-0.63%
2023-03-08	3.806	-	-	-	-	0	0	-	3.705	-	-	-	-	0	-	-1.19%
2023-03-07	3.852	-	-	-	-	300	1,158	3.8600	3.749	-	-	-	-	308	3.7571	-1.18%
2023-03-06	3.898	-	-	3.898	3.898	5,000	19,490	3.8980	3.794	-	-	3.794	3.794	5,137	3.7941	-0.81%
2023-03-03	3.930	-	-	3.930	3.930	200	786	3.9300	3.825	-	-	3.825	3.825	205	3.8252	0.10%
2023-03-02	3.926	-	-	-	-	0	0	-	3.821	-	-	-	-	0	-	-0.15%
2023-03-01	3.932	-	-	-	-	0	0	-	3.827	-	-	-	-	0	-	2.88%
2023-02-28	3.822	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.05%
2023-02-27	3.820	-	-	3.820	3.830	200	765	3.8250	3.718	-	-	3.718	3.728	205	3.7230	-0.57%
2023-02-24	3.842	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	-1.84%
2023-02-23	3.914	-	-	-	-	0	0	-	3.810	-	-	-	-	0	-	0.00%
2023-02-22	3.914	-	-	-	-	0	0	-	3.810	-	-	-	-	0	-	-0.81%
2023-02-21	3.946	-	-	-	-	0	0	-	3.841	-	-	-	-	0	-	0.00%
2023-02-20	3.946	-	-	-	-	0	0	-	3.841	-	-	-	-	0	-	2.44%
2023-02-17	3.852	-	-	3.900	3.900	100	390	3.9000	3.749	-	-	3.796	3.796	103	3.7960	-1.88%
2023-02-16	3.926	-	-	-	-	0	0	-	3.821	-	-	-	-	0	-	-0.86%
2023-02-15	3.960	-	-	-	-	0	0	-	3.854	-	-	-	-	0	-	-0.60%
2023-02-14	3.984	-	-	-	-	0	0	-	3.878	-	-	-	-	0	-	0.00%
2023-02-13	3.984	-	-	-	-	0	0	-	3.878	-	-	-	-	0	-	0.30%
2023-02-10	3.972	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	-0.20%
2023-02-09	3.980	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	0.81%
2023-02-08	3.948	-	-	3.984	3.984	2,500	9,960	3.9840	3.843	-	-	3.878	3.878	2,568	3.8778	0.10%
2023-02-07	3.944	-	-	-	-	0	0	-	3.839	-	-	-	-	0	-	0.00%
2023-02-06	3.944	-	-	-	-	0	0	-	3.839	-	-	-	-	0	-	-2.33%
2023-02-03	4.038	-	4.068	-	-	100	401	4.0100	3.930	-	3.960	-	-	103	3.9031	-0.44%
2023-02-02	4.056	-	-	-	-	200	813	4.0650	3.948	-	-	-	-	205	3.9566	0.00%
2023-02-01	4.056	-	-	-	-	1,100	4,439	4.0355	3.948	-	-	-	-	1,130	3.9279	0.15%
2023-01-31	4.050	-	-	-	-	300	1,211	4.0367	3.942	-	-	-	-	308	3.9291	-0.64%
2023-01-30	4.076	-	-	4.118	4.138	15,000	61,920	4.1280	3.967	-	-	4.008	4.028	15,411	4.0180	-2.25%
2023-01-27	4.170	-	-	-	-	0	0	-	4.059	-	-	-	-	0	-	0.00%
2023-01-26	4.170	-	-	4.138	4.160	1,300	5,405	4.1577	4.059	-	-	4.028	4.049	1,336	4.0469	3.22%
2023-01-20	4.040	-	-	4.040	4.040	1,000	4,040	4.0400	3.932	-	-	3.932	3.932	1,027	3.9323	0.95%
2023-01-19	4.002	-	-	3.970	4.002	8,100	32,193	3.9744	3.895	-	-	3.864	3.895	8,322	3.8685	0.55%
2023-01-18	3.980	3.970	-	3.980	3.980	4,000	15,920	3.9800	3.874	3.864	-	3.874	3.874	4,110	3.8739	-0.45%
2023-01-17	3.998	-	-	-	-	0	0	-	3.891	-	-	-	-	0	-	-1.04%
2023-01-16	4.040	-	-	4.046	4.046	1,000	4,046	4.0460	3.932	-	-	3.938	3.938	1,027	3.9381	2.02%
2023-01-13	3.960	-	-	3.916	3.916	1,000	3,916	3.9160	3.854	-	-	3.812	3.812	1,027	3.8116	2.27%
2023-01-12	3.872	-	-	-	-	0	0	-	3.769	-	-	-	-	0	-	0.41%
2023-01-11	3.856	-	-	3.856	3.856	5,400	20,822	3.8559	3.753	-	-	3.753	3.753	5,548	3.7531	-0.10%
2023-01-10	3.860	-	-	-	-	0	0	-	3.757	-	-	-	-	0	-	0.00%
2023-01-09	3.860	-	-	3.860	3.870	500	1,934	3.8680	3.757	-	-	3.757	3.767	514	3.7649	1.58%
2023-01-06	3.800	-	-	3.776	3.800	3,000	11,363	3.7877	3.699	-	-	3.675	3.699	3,082	3.6867	1.01%
2023-01-05	3.762	-	-	-	-	300	1,114	3.7133	3.662	-	-	-	-	308	3.6143	2.06%
2023-01-04	3.686	-	-	3.662	3.662	1,100	4,028	3.6618	3.588	-	-	3.564	3.564	1,130	3.5642	0.38%
2023-01-03	3.672	-	-	3.672	3.672	1,000	3,672	3.6720	3.574	-	-	3.574	3.574	1,027	3.5741	1.21%
2022-12-30	3.628	-	-	-	-	0	0	-	3.531	-	-	-	-	0	-	0.50%
2022-12-29	3.610	-	-	3.604	3.610	13,700	49,452	3.6096	3.514	-	-	3.508	3.514	14,075	3.5134	-0.72%
2022-12-28	3.636	-	-	3.640	3.644	27,500	100,132	3.6412	3.539	-	-	3.543	3.547	28,253	3.5441	1.62%
2022-12-23	3.578	-	-	-	-	0	0	-	3.483	-	-	-	-	0	-	-0.45%
2022-12-22	3.594	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	-0.06%
2022-12-21	3.596	-	-	3.598	3.598	500	1,799	3.5980	3.500	-	-	3.502	3.502	514	3.5021	0.17%
2022-12-20	3.590	-	-	-	-	300	1,076	3.5867	3.494	-	-	-	-	308	3.4911	-1.59%
2022-12-19	3.648	-	-	-	-	0	0	-	3.551	-	-	-	-	0	-	-1.30%
2022-12-16	3.696	-	-	-	-	800	2,951	3.6888	3.597	-	-	-	-	822	3.5904	-0.16%
2022-12-15	3.702	-	-	3.712	3.714	66,900	248,465	3.7140	3.603	-	-	3.613	3.615	68,732	3.6150	-0.22%
2022-12-14	3.710	-	-	3.710	3.710	36,900	136,900	3.7100	3.611	-	-	3.611	3.611	37,911	3.6111	0.38%
2022-12-13	3.696	-	3.710	-	-	700	2,581	3.6871	3.597	-	3.611	-	-	719	3.5889	-0.43%
2022-12-12	3.712	-	-	-	-	0	0	-	3.613	-	-	-	-	0	-	-1.33%
2022-12-09	3.762	-	-	-	-	900	3,369	3.7433	3.662	-	-	-	-	925	3.6435	1.24%
2022-12-08	3.716	-	-	-	-	0	0	-	3.617	-	-	-	-	0	-	0.81%
2022-12-07	3.686	-	-	-	-	500	1,853	3.7060	3.588	-	-	-	-	514	3.6072	-0.91%
2022-12-06	3.720	-	-	3.720	3.720	800	2,976	3.7200	3.621	-	-	3.621	3.621	822	3.6208	0.54%
2022-12-05	3.700	-	-	3.660	3.682	112,300	411,870	3.6676	3.601	-	-	3.562	3.584	115,376	3.5698	2.78%
2022-12-02	3.600	-	3.656	-	-	0	0	-	3.504	-	3.559	-	-	0	-	0.00%
2022-12-01	3.600	-	3.656	3.656	3.656	8,000	29,248	3.6560	3.504	-	3.559	3.559	3.559	8,219	3.5585	1.41%
2022-11-30	3.550	-	-	3.546	3.548	24,000	85,120	3.5467	3.455	-	-	3.451	3.453	24,657	3.4521	0.79%
2022-11-29	3.522	-	-	3.420	3.500	24,000	83,344	3.4727	3.428	-	-	3.329	3.407	24,657	3.3801	3.83%
2022-11-28	3.392	-	-	3.326	3.392	24,000	80,846	3.3686	3.302	-	-	3.237	3.302	24,657	3.2788	-1.45%
2022-11-25	3.442	-	-	3.428	3.428	2,200	7,541	3.4277	3.350	-	-	3.337	3.337	2,260	3.3364	0.00%
2022-11-24	3.442	-	-	3.442	3.442	5,000	17,210	3.4420	3.350	-	-	3.350	3.350	5,137	3.3502	-0.23%
2022-11-23	3.450	-	-	-	-	800	2,761	3.4513	3.358	-	-	-	-	822	3.3592	0.00%
2022-11-22	3.450	-	-	3.432	3.432	5,900	20,292	3.4393	3.358	-	-	3.341	3.341	6,062	3.3476	0.52%
2022-11-21	3.432	-	-	3.428	3.428	6,100	20,910	3.4279	3.341	-	-	3.337	3.337	6,267	3.3365	-1.77%
2022-11-18	3.494	-	-	3.500	3.500	800	2,800	3.5000	3.401	-	-	3.407	3.407	822	3.4067	-0.57%
2022-11-17	3.514	-	-	3.520	3.520	5,000	17,600	3.5200	3.420	-	-	3.426	3.426	5,137	3.4262	-1.46%
2022-11-16	3.566	-	-	3.576	3.576	5,000	17,880	3.5760	3.471	-	-	3.481	3.481	5,137	3.4807	-0.89%
2022-11-15	3.598	-	-	3.586	3.588	23,400	83,883	3.5847	3.502	-	-	3.490	3.492	24,041	3.4892	1.75%
2022-11-14	3.536	-	-	3.554	3.554	1,100	3,909	3.5536	3.442	-	-	3.459	3.459	1,130	3.4589	0.88%
2022-11-11	3.544	-	-	3.490	3.490	1,700	5,992	3.5247	3.412	-	-	3.360	3.360	1,766	3.3930	5.04%
2022-11-10	3.374	-	-	-	-	0	0	-	3.248	-	-	-	-	0	-	-0.94%
2022-11-09	3.406	-	-	-	-	0	0	-	3.279	-	-	-	-	0	-	-0.70%
2022-11-08	3.430	-	-	-	-	100	341	3.4100	3.302	-	-	-	-	104	3.2826	-0.58%
2022-11-07	3.450	-	-	3.490	3.494	17,600	61,436	3.4907	3.321	-	-	3.360	3.363	18,283	3.3603	0.41%
2022-11-04	3.436	-	-	3.430	3.450	26,800	92,017	3.4335	3.308	-	-	3.302	3.321	27,840	3.3052	4.12%
2022-11-03	3.300	-	-	3.304	3.304	4,100	13,547	3.3041	3.177	-	-	3.181	3.181	4,259	3.1807	-1.79%
2022-11-02	3.360	3.360	3.372	-	-	400	1,324	3.3100	3.234	3.234	3.246	-	-	416	3.1864	2.13%
2022-11-01	3.290	-	-	3.286	3.302	25,400	83,591	3.2910	3.167	-	-	3.163	3.179	26,386	3.1681	3.20%
2022-10-31	3.188	-	-	-	-	700	2,241	3.2014	3.069	-	-	-	-	727	3.0818	-1.91%
2022-10-28	3.250	-	-	3.312	3.312	900	2,980	3.3111	3.129	-	-	3.188	3.188	935	3.1874	-2.46%
2022-10-27	3.332	-	-	-	-	0	0	-	3.208	-	-	-	-	0	-	-0.66%
2022-10-26	3.354	-	-	3.352	3.352	8,100	27,149	3.3517	3.229	-	-	3.227	3.227	8,414	3.2265	2.19%
2022-10-25	3.282	-	-	3.264	3.284	6,400	20,918	3.2684	3.159	-	-	3.142	3.161	6,648	3.1463	-0.85%
2022-10-24	3.310	-	-	-	-	800	2,688	3.3600	3.186	-	-	-	-	831	3.2345	-3.27%
2022-10-21	3.422	-	-	3.424	3.424	800	2,739	3.4238	3.294	-	-	3.296	3.296	831	3.2959	-0.52%
2022-10-20	3.440	-	-	-	-	1,000	3,480	3.4800	3.312	-	-	-	-	1,039	3.3500	-0.52%
2022-10-19	3.458	-	-	3.464	3.464	2,200	7,610	3.4591	3.329	-	-	3.335	3.335	2,285	3.3299	-2.15%
2022-10-18	3.534	-	-	-	-	0	0	-	3.402	-	-	-	-	0	-	0.00%
2022-10-17	3.534	-	-	3.530	3.530	4,000	14,120	3.5300	3.402	-	-	3.398	3.398	4,155	3.3981	-0.17%
2022-10-14	3.540	-	-	3.560	3.560	1,200	4,272	3.5600	3.408	-	-	3.427	3.427	1,247	3.4270	2.55%
2022-10-13	3.452	-	-	3.452	3.452	4,000	13,808	3.4520	3.323	-	-	3.323	3.323	4,155	3.3231	-0.35%
2022-10-12	3.464	-	-	3.390	3.390	1,100	3,736	3.3964	3.335	-	-	3.263	3.263	1,143	3.2695	1.17%
2022-10-11	3.424	-	-	3.424	3.426	7,100	24,328	3.4265	3.296	-	-	3.296	3.298	7,376	3.2985	-1.10%
2022-10-10	3.462	-	-	3.502	3.502	900	3,151	3.5011	3.333	-	-	3.371	3.371	935	3.3703	-4.58%
2022-10-07	3.628	-	-	3.622	3.630	45,000	163,200	3.6267	3.492	-	-	3.487	3.494	46,746	3.4912	-2.00%
2022-10-06	3.702	-	-	3.706	3.712	30,000	111,285	3.7095	3.564	-	-	3.568	3.573	31,164	3.5709	-0.32%
2022-10-05	3.714	-	-	3.646	3.714	2,051,600	7,171,330	3.4955	3.575	-	-	3.510	3.575	2,131,210	3.3649	7.03%
2022-10-03	3.470	-	-	3.444	3.490	7,500	25,876	3.4501	3.340	-	-	3.315	3.360	7,791	3.3213	-1.81%
2022-09-30	3.534	-	-	-	-	200	709	3.5450	3.402	-	-	-	-	208	3.4126	0.97%
2022-09-29	3.500	-	-	-	-	0	0	-	3.369	-	-	-	-	0	-	0.17%
2022-09-28	3.494	-	3.582	-	-	0	0	-	3.363	-	3.448	-	-	0	-	-2.46%
2022-09-27	3.582	-	-	3.532	3.532	700	2,483	3.5471	3.448	-	-	3.400	3.400	727	3.4146	0.79%
2022-09-26	3.554	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	-0.78%
2022-09-23	3.582	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	-0.67%
2022-09-22	3.606	-	-	-	-	0	0	-	3.471	-	-	-	-	0	-	-1.26%
2022-09-21	3.652	-	-	-	-	0	0	-	3.516	-	-	-	-	0	-	-1.08%
2022-09-20	3.692	-	-	-	-	0	0	-	3.554	-	-	-	-	0	-	0.00%
2022-09-19	3.692	-	-	-	-	900	3,337	3.7078	3.554	-	-	-	-	935	3.5693	0.00%
2022-09-16	3.692	-	-	-	-	100	374	3.7400	3.554	-	-	-	-	104	3.6003	-3.10%
2022-09-15	3.810	-	-	-	-	100	379	3.7900	3.668	-	-	-	-	104	3.6484	-1.09%
2022-09-14	3.852	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	-1.18%
2022-09-13	3.898	-	-	-	-	300	1,170	3.9000	3.752	-	-	-	-	312	3.7543	0.21%
2022-09-09	3.890	-	-	-	-	0	0	-	3.745	-	-	-	-	0	-	1.73%
2022-09-08	3.824	-	-	-	-	0	0	-	3.681	-	-	-	-	0	-	-0.10%
2022-09-07	3.828	-	-	-	-	0	0	-	3.685	-	-	-	-	0	-	0.00%
2022-09-06	3.828	-	-	-	-	100	381	3.8100	3.685	-	-	-	-	104	3.6677	0.37%
2022-09-05	3.814	-	-	-	-	900	3,412	3.7911	3.672	-	-	-	-	935	3.6495	-0.83%
2022-09-02	3.846	-	-	3.850	3.850	20,000	77,000	3.8500	3.702	-	-	3.706	3.706	20,776	3.7062	-0.72%
2022-09-01	3.874	-	-	-	-	100	388	3.8800	3.729	-	-	-	-	104	3.7351	-0.56%
2022-08-31	3.896	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2022-08-30	3.896	-	-	-	-	100	389	3.8900	3.750	-	-	-	-	104	3.7447	-0.05%
2022-08-29	3.898	-	-	-	-	100	387	3.8700	3.752	-	-	-	-	104	3.7254	-1.52%
2022-08-26	3.958	-	-	-	-	0	0	-	3.810	-	-	-	-	0	-	0.00%
2022-08-25	3.958	-	-	-	-	0	0	-	3.810	-	-	-	-	0	-	0.92%
2022-08-24	3.922	-	-	-	-	100	400	4.0000	3.775	-	-	-	-	104	3.8506	-1.56%
2022-08-23	3.984	-	4.600	3.978	4.000	20,100	79,985	3.9794	3.835	-	4.428	3.829	3.851	20,880	3.8307	-0.90%
2022-08-22	4.020	-	4.600	-	-	0	0	-	3.870	-	4.428	-	-	0	-	0.00%
2022-08-19	4.020	-	4.600	-	-	0	0	-	3.870	-	4.428	-	-	0	-	-0.94%
2022-08-18	4.058	-	4.600	-	-	0	0	-	3.906	-	4.428	-	-	0	-	-0.73%
2022-08-17	4.088	-	4.600	-	-	0	0	-	3.935	-	4.428	-	-	0	-	0.69%
2022-08-16	4.060	-	4.600	-	-	0	0	-	3.908	-	4.428	-	-	0	-	-0.44%
2022-08-15	4.078	-	4.600	-	-	500	2,055	4.1100	3.926	-	4.428	-	-	519	3.9565	-0.63%
2022-08-12	4.104	-	4.600	-	-	0	0	-	3.951	-	4.428	-	-	0	-	0.15%
2022-08-11	4.098	-	4.600	-	-	0	0	-	3.945	-	4.428	-	-	0	-	1.94%
2022-08-10	4.020	-	4.600	-	-	200	805	4.0250	3.870	-	4.428	-	-	208	3.8746	-0.40%
2022-08-09	4.036	-	4.600	-	-	0	0	-	3.885	-	4.428	-	-	0	-	0.00%
2022-08-08	4.036	-	4.600	4.036	4.036	3,020	12,187	4.0354	3.885	-	4.428	3.885	3.885	3,137	3.8847	-0.39%
2022-08-05	4.052	-	-	-	-	200	807	4.0350	3.901	-	-	-	-	208	3.8843	1.71%
2022-08-04	3.984	-	-	-	-	0	0	-	3.835	-	-	-	-	0	-	0.61%
2022-08-03	3.960	-	-	3.944	4.020	3,600	14,304	3.9733	3.812	-	-	3.797	3.870	3,740	3.8249	-1.30%
2022-08-02	4.012	-	-	-	-	500	1,994	3.9880	3.862	-	-	-	-	519	3.8390	-2.05%
2022-08-01	4.096	-	-	-	-	1,000	4,070	4.0700	3.943	-	-	-	-	1,039	3.9180	-0.10%
2022-07-29	4.100	-	-	4.132	4.138	3,100	12,816	4.1342	3.947	-	-	3.978	3.983	3,220	3.9798	-1.01%
2022-07-28	4.142	-	-	4.150	4.176	1,900	7,925	4.1711	3.987	-	-	3.995	4.020	1,974	4.0152	0.39%
2022-07-27	4.126	-	-	4.110	4.126	300	1,236	4.1200	3.972	-	-	3.956	3.972	312	3.9661	-0.67%
2022-07-26	4.154	-	-	4.118	4.154	700	2,905	4.1500	3.999	-	-	3.964	3.999	727	3.9950	0.78%
2022-07-25	4.122	-	-	-	-	0	0	-	3.968	-	-	-	-	0	-	0.00%
2022-07-22	4.122	-	-	-	-	0	0	-	3.968	-	-	-	-	0	-	0.00%
2022-07-21	4.122	-	-	-	-	300	1,243	4.1433	3.968	-	-	-	-	312	3.9886	-1.15%
2022-07-20	4.170	-	-	-	-	0	0	-	4.014	-	-	-	-	0	-	-0.05%
2022-07-19	4.172	-	-	4.188	4.188	800	3,350	4.1875	4.016	-	-	4.032	4.032	831	4.0311	-0.10%
2022-07-18	4.176	-	-	-	-	1,200	4,968	4.1400	4.020	-	-	-	-	1,247	3.9854	1.31%
2022-07-15	4.122	-	-	4.220	4.220	1,300	5,486	4.2200	3.968	-	-	4.062	4.062	1,350	4.0624	-2.18%
2022-07-14	4.214	-	-	-	-	900	3,780	4.2000	4.057	-	-	-	-	935	4.0431	-0.14%
2022-07-13	4.220	-	-	4.220	4.220	100	422	4.2200	4.062	-	-	4.062	4.062	104	4.0624	0.48%
2022-07-12	4.200	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	-1.32%
2022-07-11	4.256	-	-	4.268	4.276	23,000	98,228	4.2708	4.097	-	-	4.109	4.116	23,892	4.1113	-1.98%
2022-07-08	4.342	-	-	4.372	4.372	1,100	4,809	4.3718	4.180	-	-	4.209	4.209	1,143	4.2085	0.05%
2022-07-07	4.340	-	-	-	-	0	0	-	4.178	-	-	-	-	0	-	0.00%
2022-07-06	4.340	-	5.000	-	-	700	3,024	4.3200	4.178	-	4.813	-	-	727	4.1586	-1.23%
2022-07-05	4.394	-	5.000	4.430	4.430	2,000	8,860	4.4300	4.230	-	4.813	4.265	4.265	2,078	4.2645	0.18%
2022-07-04	4.386	-	5.000	4.318	4.320	6,800	29,375	4.3199	4.222	-	4.813	4.157	4.159	7,064	4.1585	0.05%
2022-06-30	4.384	-	5.000	-	-	0	0	-	4.220	-	4.813	-	-	0	-	0.83%
2022-06-29	4.348	-	5.000	4.402	4.406	6,900	30,374	4.4020	4.186	-	4.813	4.238	4.241	7,168	4.2376	-0.96%
2022-06-28	4.390	-	-	-	-	600	2,625	4.3750	4.226	-	-	-	-	623	4.2116	1.01%
2022-06-27	4.346	-	-	-	-	200	868	4.3400	4.184	-	-	-	-	208	4.1779	1.26%
2022-06-24	4.292	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	1.47%
2022-06-23	4.230	-	-	-	-	300	1,264	4.2133	4.072	-	-	-	-	312	4.0559	1.54%
2022-06-22	4.166	-	-	4.180	4.198	11,300	47,361	4.1912	4.010	-	-	4.024	4.041	11,738	4.0347	-1.61%
2022-06-21	4.234	-	-	-	-	0	0	-	4.076	-	-	-	-	0	-	0.00%
2022-06-20	4.234	-	-	-	-	400	1,688	4.2200	4.076	-	-	-	-	416	4.0624	0.86%
2022-06-17	4.198	-	-	-	-	900	3,756	4.1733	4.041	-	-	-	-	935	4.0174	1.79%
2022-06-16	4.124	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	-0.53%
2022-06-15	4.146	-	-	4.130	4.130	7,200	29,732	4.1294	3.991	-	-	3.976	3.976	7,479	3.9752	1.82%
2022-06-14	4.072	-	-	4.004	4.004	1,200	4,804	4.0033	3.920	-	-	3.854	3.854	1,247	3.8538	0.34%
2022-06-13	4.058	-	-	4.124	4.124	7,000	28,868	4.1240	3.906	-	-	3.970	3.970	7,272	3.9700	-1.60%
2022-06-10	4.124	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.73%
2022-06-09	4.094	-	-	4.104	4.118	17,300	71,100	4.1098	3.941	-	-	3.951	3.964	17,971	3.9563	-0.44%
2022-06-08	4.112	4.100	-	4.104	4.132	22,400	92,004	4.1073	3.958	3.947	-	3.951	3.978	23,269	3.9539	0.44%
2022-06-07	4.094	-	-	-	-	200	820	4.1000	3.941	-	-	-	-	208	3.9468	0.05%
2022-06-06	4.092	-	-	4.032	4.032	1,500	6,040	4.0267	3.939	-	-	3.881	3.881	1,558	3.8763	2.45%
2022-06-02	3.994	-	-	3.972	3.972	200	794	3.9700	3.845	-	-	3.824	3.824	208	3.8217	0.20%
2022-06-01	3.986	-	-	-	-	700	2,793	3.9900	3.837	-	-	-	-	727	3.8410	-0.30%
2022-05-31	3.998	-	-	3.994	4.000	42,800	171,102	3.9977	3.849	-	-	3.845	3.851	44,461	3.8484	1.58%
2022-05-30	3.936	-	-	-	-	0	0	-	3.789	-	-	-	-	0	-	1.50%
2022-05-27	3.878	-	-	3.878	3.878	6,000	23,276	3.8793	3.733	-	-	3.733	3.733	6,233	3.7344	0.31%
2022-05-26	3.866	-	-	-	-	200	777	3.8850	3.722	-	-	-	-	208	3.7399	-0.41%
2022-05-25	3.882	-	-	3.880	3.880	200	776	3.8800	3.737	-	-	3.735	3.735	208	3.7351	-0.10%
2022-05-24	3.886	-	-	3.956	3.956	3,000	11,864	3.9547	3.741	-	-	3.808	3.808	3,116	3.8069	-1.62%
2022-05-23	3.950	-	-	3.950	3.950	1,600	6,323	3.9519	3.802	-	-	3.802	3.802	1,662	3.8043	-0.80%
2022-05-20	3.982	3.830	-	3.950	3.950	1,000	3,950	3.9500	3.833	3.687	-	3.802	3.802	1,039	3.8025	3.27%
2022-05-19	3.856	-	-	-	-	200	761	3.8050	3.712	-	-	-	-	208	3.6629	-0.10%
2022-05-18	3.860	-	-	3.864	3.864	1,100	4,250	3.8636	3.716	-	-	3.720	3.720	1,143	3.7193	0.16%
2022-05-17	3.854	-	-	-	-	0	0	-	3.710	-	-	-	-	0	-	1.69%
2022-05-16	3.790	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	-0.79%
2022-05-13	3.820	-	-	-	-	0	0	-	3.677	-	-	-	-	0	-	0.74%
2022-05-12	3.792	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	-0.89%
2022-05-11	3.826	-	-	-	-	0	0	-	3.683	-	-	-	-	0	-	1.06%
2022-05-10	3.786	-	-	3.760	3.808	800	3,041	3.8013	3.645	-	-	3.620	3.666	831	3.6593	-0.11%
2022-05-06	3.790	-	-	3.794	3.796	10,700	40,557	3.7904	3.648	-	-	3.652	3.654	11,115	3.6488	-3.71%
2022-05-05	3.936	-	-	3.956	3.956	1,000	3,956	3.9560	3.789	-	-	3.808	3.808	1,039	3.8082	0.36%
2022-05-04	3.922	-	-	3.926	3.926	1,300	5,103	3.9254	3.775	-	-	3.779	3.779	1,350	3.7788	0.10%
2022-05-03	3.918	-	-	3.918	3.918	1,000	3,918	3.9180	3.772	-	-	3.772	3.772	1,039	3.7716	-1.16%
2022-04-29	3.964	-	-	3.930	3.930	500	1,965	3.9300	3.816	-	-	3.783	3.783	519	3.7832	2.91%
2022-04-28	3.852	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.16%
2022-04-27	3.846	-	-	3.754	3.766	22,400	84,237	3.7606	3.702	-	-	3.614	3.625	23,269	3.6201	2.56%
2022-04-26	3.750	-	-	3.750	3.870	12,300	46,713	3.7978	3.610	-	-	3.610	3.725	12,777	3.6559	-0.69%
2022-04-25	3.776	-	-	3.886	3.914	42,700	166,651	3.9028	3.635	-	-	3.741	3.768	44,357	3.7570	-6.58%
2022-04-22	4.042	-	-	-	-	800	3,211	4.0138	3.891	-	-	-	-	831	3.8638	-0.25%
2022-04-21	4.052	-	-	-	-	200	824	4.1200	3.901	-	-	-	-	208	3.9661	-2.03%
2022-04-20	4.136	-	-	-	-	0	0	-	3.982	-	-	-	-	0	-	-2.31%
2022-04-19	4.234	-	-	-	-	0	0	-	4.076	-	-	-	-	0	-	-1.12%
2022-04-14	4.282	-	-	-	-	0	0	-	4.122	-	-	-	-	0	-	1.18%
2022-04-13	4.232	-	-	4.228	4.228	12,800	54,118	4.2280	4.074	-	-	4.070	4.070	13,297	4.0700	-0.47%
2022-04-12	4.252	-	-	-	-	2,500	10,487	4.1948	4.093	-	-	-	-	2,597	4.0381	1.24%
2022-04-11	4.200	-	-	4.198	4.200	6,800	28,626	4.2097	4.043	-	-	4.041	4.043	7,064	4.0525	-2.96%
2022-04-08	4.328	-	-	-	-	300	1,295	4.3167	4.166	-	-	-	-	312	4.1554	0.32%
2022-04-07	4.314	-	-	4.332	4.332	11,700	50,684	4.3320	4.153	-	-	4.170	4.170	12,154	4.1701	-0.96%
2022-04-06	4.356	-	-	-	-	0	0	-	4.193	-	-	-	-	0	-	-0.32%
2022-04-04	4.370	-	-	4.370	4.370	5,000	21,850	4.3700	4.207	-	-	4.207	4.207	5,194	4.2068	-0.09%
2022-04-01	4.374	-	-	4.324	4.326	5,900	25,536	4.3281	4.211	-	-	4.162	4.164	6,129	4.1665	0.51%
2022-03-31	4.352	-	-	-	-	0	0	-	4.189	-	-	-	-	0	-	0.00%
2022-03-30	4.352	-	-	-	-	0	0	-	4.189	-	-	-	-	0	-	2.59%
2022-03-29	4.242	-	-	4.242	4.244	14,100	59,829	4.2432	4.084	-	-	4.084	4.085	14,647	4.0847	-0.05%
2022-03-28	4.244	-	-	-	-	0	0	-	4.085	-	-	-	-	0	-	-0.89%
2022-03-25	4.282	-	-	-	-	0	0	-	4.122	-	-	-	-	0	-	-1.52%
2022-03-24	4.348	-	-	4.338	4.364	145,000	631,368	4.3543	4.186	-	-	4.176	4.201	150,627	4.1916	-0.18%
2022-03-23	4.356	-	-	-	-	0	0	-	4.193	-	-	-	-	0	-	0.00%
2022-03-22	4.356	-	-	-	-	0	0	-	4.193	-	-	-	-	0	-	0.05%
2022-03-21	4.354	-	-	-	-	0	0	-	4.191	-	-	-	-	0	-	0.00%
2022-03-18	4.354	-	-	-	-	0	0	-	4.191	-	-	-	-	0	-	0.00%
2022-03-17	4.354	-	-	4.396	4.396	1,900	8,352	4.3958	4.191	-	-	4.232	4.232	1,974	4.2316	1.97%
2022-03-16	4.270	-	-	-	-	1,800	7,372	4.0956	4.110	-	-	-	-	1,870	3.9426	5.69%
2022-03-15	4.040	-	-	4.038	4.146	35,500	143,539	4.0434	3.889	-	-	3.887	3.991	36,878	3.8923	-5.12%
2022-03-14	4.258	-	-	-	-	500	2,157	4.3140	4.099	-	-	-	-	519	4.1529	-3.80%
2022-03-11	4.426	-	-	-	-	500	2,164	4.3280	4.261	-	-	-	-	519	4.1663	0.32%
2022-03-10	4.412	-	-	-	-	300	1,330	4.4333	4.247	-	-	-	-	312	4.2677	1.10%
2022-03-09	4.364	-	-	-	-	3,500	15,033	4.2951	4.201	-	-	-	-	3,636	4.1347	-0.59%
2022-03-08	4.390	-	-	4.390	4.396	7,200	31,668	4.3983	4.226	-	-	4.226	4.232	7,479	4.2340	-2.01%
2022-03-07	4.480	-	-	4.620	4.620	12,000	55,440	4.6200	4.313	-	-	4.447	4.447	12,466	4.4474	-3.49%
2022-03-04	4.642	-	-	-	-	0	0	-	4.469	-	-	-	-	0	-	-1.23%
2022-03-03	4.700	-	-	4.700	4.700	1,500	7,068	4.7120	4.524	-	-	4.524	4.524	1,558	4.5360	-0.63%
2022-03-02	4.730	-	-	-	-	0	0	-	4.553	-	-	-	-	0	-	-0.46%
2022-03-01	4.752	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.68%
2022-02-28	4.720	-	-	-	-	0	0	-	4.544	-	-	-	-	0	-	0.34%
2022-02-25	4.704	-	-	4.698	4.704	900	4,233	4.7033	4.528	-	-	4.523	4.528	935	4.5276	0.47%
2022-02-24	4.682	-	-	-	-	0	0	-	4.507	-	-	-	-	0	-	-1.47%
2022-02-23	4.752	-	-	4.718	4.718	500	2,359	4.7180	4.574	-	-	4.542	4.542	519	4.5418	0.72%
2022-02-22	4.718	-	-	-	-	0	0	-	4.542	-	-	-	-	0	-	-1.05%
2022-02-21	4.768	-	-	4.762	4.770	36,400	173,425	4.7644	4.590	-	-	4.584	4.592	37,812	4.5865	-0.17%
2022-02-18	4.776	-	-	-	-	0	0	-	4.598	-	-	-	-	0	-	0.42%
2022-02-17	4.756	-	-	-	-	0	0	-	4.578	-	-	-	-	0	-	0.30%
2022-02-16	4.742	4.700	-	-	-	0	0	-	4.565	4.524	-	-	-	0	-	0.72%
2022-02-15	4.708	-	-	-	-	0	0	-	4.532	-	-	-	-	0	-	0.77%
2022-02-14	4.672	-	-	-	-	0	0	-	4.497	-	-	-	-	0	-	-1.10%
2022-02-11	4.724	-	-	4.724	4.724	200	944	4.7200	4.548	-	-	4.548	4.548	208	4.5437	-0.80%
2022-02-10	4.762	-	-	-	-	1,000	4,756	4.7560	4.584	-	-	-	-	1,039	4.5783	0.00%
2022-02-09	4.762	-	-	-	-	0	0	-	4.584	-	-	-	-	0	-	0.85%
2022-02-08	4.722	-	-	-	-	0	0	-	4.546	-	-	-	-	0	-	-0.63%
2022-02-07	4.752	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2022-02-04	4.752	-	-	4.752	4.752	18,100	86,011	4.7520	4.574	-	-	4.574	4.574	18,802	4.5745	1.32%
2022-01-31	4.690	-	-	4.688	4.692	38,100	178,694	4.6901	4.515	-	-	4.513	4.517	39,578	4.5149	0.64%
2022-01-28	4.660	-	-	4.654	4.696	26,200	122,514	4.6761	4.486	-	-	4.480	4.521	27,217	4.5014	-2.02%
2022-01-27	4.756	-	-	4.752	4.758	7,200	34,285	4.7618	4.578	-	-	4.574	4.580	7,479	4.5839	-1.61%
2022-01-26	4.834	-	-	-	-	0	0	-	4.653	-	-	-	-	0	-	0.21%
2022-01-25	4.824	-	-	-	-	0	0	-	4.644	-	-	-	-	0	-	-2.07%
2022-01-24	4.926	-	-	-	-	0	0	-	4.742	-	-	-	-	0	-	0.00%
2022-01-21	4.926	-	-	4.926	4.958	11,400	56,302	4.9388	4.742	-	-	4.742	4.773	11,842	4.7543	-0.44%
2022-01-20	4.948	-	-	-	-	0	0	-	4.763	-	-	-	-	0	-	0.57%
2022-01-19	4.920	-	-	-	-	0	0	-	4.736	-	-	-	-	0	-	-0.24%
2022-01-18	4.932	-	-	4.932	4.936	7,000	34,527	4.9324	4.748	-	-	4.748	4.752	7,272	4.7482	0.65%
2022-01-17	4.900	-	-	4.894	4.900	5,100	24,962	4.8945	4.717	-	-	4.711	4.717	5,298	4.7117	0.66%
2022-01-14	4.868	-	-	4.868	4.880	5,200	25,333	4.8717	4.686	-	-	4.686	4.698	5,402	4.6898	-0.65%
2022-01-13	4.900	-	-	4.902	4.998	18,400	91,172	4.9550	4.717	-	-	4.719	4.811	19,114	4.7699	-1.21%
2022-01-12	4.960	-	-	4.960	4.962	6,000	29,764	4.9607	4.775	-	-	4.775	4.777	6,233	4.7754	0.69%
2022-01-11	4.926	-	-	-	-	0	0	-	4.742	-	-	-	-	0	-	-0.44%
2022-01-10	4.948	-	-	4.906	4.906	6,000	29,436	4.9060	4.763	-	-	4.723	4.723	6,233	4.7227	0.08%
2022-01-07	4.944	-	-	-	-	0	0	-	4.759	-	-	-	-	0	-	-0.04%
2022-01-06	4.946	-	-	-	-	0	0	-	4.761	-	-	-	-	0	-	-0.88%
2022-01-05	4.990	-	-	-	-	0	0	-	4.804	-	-	-	-	0	-	-0.99%
2022-01-04	5.040	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	-0.49%
2022-01-03	5.065	-	-	5.055	5.060	7,300	36,921	5.0577	4.876	-	-	4.866	4.871	7,583	4.8687	0.80%
2021-12-31	5.025	-	-	-	-	0	0	-	4.837	-	-	-	-	0	-	0.00%
2021-12-30	5.025	-	-	-	-	0	0	-	4.837	-	-	-	-	0	-	0.30%
2021-12-29	5.010	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	-0.99%
2021-12-28	5.060	-	-	5.040	5.045	39,200	197,667	5.0425	4.871	-	-	4.852	4.857	40,721	4.8542	0.20%
2021-12-24	5.050	-	-	-	-	0	0	-	4.861	-	-	-	-	0	-	0.00%
2021-12-23	5.050	-	-	5.050	5.050	3,800	19,174	5.0458	4.861	-	-	4.861	4.861	3,947	4.8573	0.80%
2021-12-22	5.010	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.10%
2021-12-21	5.005	-	-	5.005	5.005	6,000	30,030	5.0050	4.818	-	-	4.818	4.818	6,233	4.8180	0.22%
2021-12-20	4.994	-	-	5.010	5.075	30,200	152,922	5.0636	4.807	-	-	4.823	4.885	31,372	4.8745	-1.60%
2021-12-17	5.075	-	-	-	-	0	0	-	4.885	-	-	-	-	0	-	-1.26%
2021-12-16	5.140	-	-	-	-	0	0	-	4.948	-	-	-	-	0	-	0.19%
2021-12-15	5.130	-	-	-	-	0	0	-	4.938	-	-	-	-	0	-	-0.97%
2021-12-14	5.180	-	-	-	-	0	0	-	4.987	-	-	-	-	0	-	0.00%
2021-12-13	5.180	-	-	-	-	400	2,094	5.2350	4.987	-	-	-	-	416	5.0395	0.19%
2021-12-10	5.170	-	-	-	-	0	0	-	4.977	-	-	-	-	0	-	-0.77%
2021-12-09	5.210	-	-	-	-	500	2,617	5.2340	5.015	-	-	-	-	519	5.0385	1.96%
2021-12-08	5.110	5.110	-	5.100	5.110	8,300	42,380	5.1060	4.919	4.919	-	4.909	4.919	8,622	4.9153	1.79%
2021-12-07	5.020	5.010	-	-	-	0	0	-	4.832	4.823	-	-	-	0	-	0.60%
2021-12-06	4.990	4.950	-	-	-	0	0	-	4.804	4.765	-	-	-	0	-	0.00%
2021-12-03	4.990	4.900	-	-	-	0	0	-	4.804	4.717	-	-	-	0	-	0.85%
2021-12-02	4.948	4.940	-	-	-	0	0	-	4.763	4.755	-	-	-	0	-	0.00%
2021-12-01	4.948	-	-	-	-	0	0	-	4.763	-	-	-	-	0	-	0.00%
2021-11-30	4.948	-	-	-	-	800	3,963	4.9538	4.763	-	-	-	-	831	4.7687	0.00%
2021-11-29	4.948	-	-	-	-	900	4,446	4.9400	4.763	-	-	-	-	935	4.7555	0.00%
2021-11-26	4.948	-	-	4.954	4.956	6,000	29,734	4.9557	4.763	-	-	4.769	4.771	6,233	4.7706	-0.60%
2021-11-25	4.978	-	-	4.974	4.974	2,100	10,445	4.9738	4.792	-	-	4.788	4.788	2,181	4.7880	-0.36%
2021-11-24	4.996	-	-	-	-	0	0	-	4.809	-	-	-	-	0	-	0.00%
2021-11-23	4.996	-	-	-	-	0	0	-	4.809	-	-	-	-	0	-	0.00%
2021-11-22	4.996	-	-	-	-	0	0	-	4.809	-	-	-	-	0	-	0.32%
2021-11-19	4.980	-	-	4.980	4.980	6,000	29,880	4.9800	4.794	-	-	4.794	4.794	6,233	4.7940	0.73%
2021-11-18	4.944	-	5.150	4.922	4.944	7,700	38,033	4.9394	4.759	-	4.958	4.738	4.759	7,999	4.7548	-0.76%
2021-11-17	4.982	-	5.150	-	-	0	0	-	4.796	-	4.958	-	-	0	-	0.00%
2021-11-16	4.982	-	5.150	-	-	0	0	-	4.796	-	4.958	-	-	0	-	0.00%
2021-11-15	4.982	-	5.150	-	-	1,800	9,000	5.0000	4.796	-	4.958	-	-	1,870	4.8132	0.00%
2021-11-12	4.982	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.20%
2021-11-11	4.972	-	-	4.962	4.966	6,000	29,788	4.9647	4.786	-	-	4.777	4.780	6,233	4.7792	1.14%
2021-11-10	4.916	-	-	4.846	4.916	150,800	735,591	4.8779	4.732	-	-	4.665	4.732	156,652	4.6957	-0.77%
2021-11-09	4.954	-	-	4.970	4.972	400	1,988	4.9700	4.769	-	-	4.784	4.786	416	4.7843	0.41%
2021-11-08	4.976	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
2021-11-05	4.976	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	-0.28%
2021-11-04	4.990	-	-	4.988	4.990	6,000	29,936	4.9893	4.763	-	-	4.761	4.763	6,286	4.7622	0.65%
2021-11-03	4.958	-	-	4.958	4.972	2,800	13,904	4.9657	4.732	-	-	4.732	4.746	2,934	4.7397	-0.48%
2021-11-02	4.982	-	-	4.984	5.000	12,200	60,899	4.9917	4.755	-	-	4.757	4.772	12,782	4.7645	-1.25%
2021-11-01	5.045	-	-	-	-	0	0	-	4.815	-	-	-	-	0	-	0.00%
2021-10-29	5.045	-	5.250	5.040	5.040	6,000	30,240	5.0400	4.815	-	5.011	4.811	4.811	6,286	4.8106	0.20%
2021-10-28	5.035	-	5.250	-	-	0	0	-	4.806	-	5.011	-	-	0	-	-0.40%
2021-10-27	5.055	-	5.250	5.055	5.060	6,000	30,346	5.0577	4.825	-	5.011	4.825	4.830	6,286	4.8275	-1.08%
2021-10-26	5.110	-	5.250	-	-	0	0	-	4.877	-	5.011	-	-	0	-	0.00%
2021-10-25	5.110	-	5.250	5.100	5.100	800	4,078	5.0975	4.877	-	5.011	4.868	4.868	838	4.8655	0.00%
2021-10-22	5.110	-	5.250	5.120	5.135	700	3,582	5.1171	4.877	-	5.011	4.887	4.901	733	4.8842	1.29%
2021-10-21	5.045	-	-	-	-	0	0	-	4.815	-	-	-	-	0	-	0.20%
2021-10-20	5.035	-	-	-	-	500	2,530	5.0600	4.806	-	-	-	-	524	4.8297	0.00%
2021-10-19	5.035	-	-	5.030	5.030	6,000	30,180	5.0300	4.806	-	-	4.801	4.801	6,286	4.8010	1.10%
2021-10-18	4.980	-	-	4.966	4.980	6,700	33,353	4.9781	4.753	-	-	4.740	4.753	7,020	4.7515	-0.90%
2021-10-15	5.025	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.98%
2021-10-12	4.976	-	-	4.976	4.976	6,000	29,856	4.9760	4.750	-	-	4.750	4.750	6,286	4.7495	-1.17%
2021-10-11	5.035	-	-	5.035	5.085	34,800	176,077	5.0597	4.806	-	-	4.806	4.854	36,460	4.8294	0.30%
2021-10-08	5.020	-	-	4.950	5.030	39,200	195,756	4.9938	4.791	-	-	4.725	4.801	41,069	4.7665	2.28%
2021-10-07	4.908	-	-	-	-	0	0	-	4.685	-	-	-	-	0	-	1.45%
2021-10-06	4.838	-	-	-	-	0	0	-	4.618	-	-	-	-	0	-	-0.45%
2021-10-05	4.860	-	-	-	-	0	0	-	4.639	-	-	-	-	0	-	-0.53%
2021-10-04	4.886	-	-	-	-	0	0	-	4.664	-	-	-	-	0	-	-0.81%
2021-09-30	4.926	-	-	4.906	4.916	10,000	49,120	4.9120	4.702	-	-	4.683	4.692	10,477	4.6884	-0.28%
2021-09-29	4.940	-	-	-	-	500	2,468	4.9360	4.715	-	-	-	-	524	4.7113	-0.68%
2021-09-28	4.974	-	-	4.974	4.974	2,000	9,948	4.9740	4.748	-	-	4.748	4.748	2,095	4.7476	0.20%
2021-09-27	4.964	-	-	4.962	4.962	6,000	29,772	4.9620	4.738	-	-	4.736	4.736	6,286	4.7361	0.32%
2021-09-24	4.948	-	-	4.948	4.948	2,600	12,864	4.9477	4.723	-	-	4.723	4.723	2,724	4.7225	0.81%
2021-09-23	4.908	-	-	4.860	4.860	6,000	29,160	4.8600	4.685	-	-	4.639	4.639	6,286	4.6388	1.78%
2021-09-21	4.822	-	-	4.802	4.822	66,000	317,172	4.8056	4.603	-	-	4.583	4.603	69,147	4.5869	0.79%
2021-09-20	4.784	-	-	4.784	4.920	31,300	151,656	4.8452	4.566	-	-	4.566	4.696	32,793	4.6247	-3.12%
2021-09-17	4.938	-	-	-	-	0	0	-	4.713	-	-	-	-	0	-	0.16%
2021-09-16	4.930	-	-	-	-	0	0	-	4.706	-	-	-	-	0	-	-1.08%
2021-09-15	4.984	-	-	4.980	4.984	10,000	49,829	4.9829	4.757	-	-	4.753	4.757	10,477	4.7561	-1.11%
2021-09-14	5.040	-	-	-	-	0	0	-	4.811	-	-	-	-	0	-	-1.18%
2021-09-13	5.100	-	-	5.095	5.100	4,000	20,393	5.0983	4.868	-	-	4.863	4.868	4,191	4.8662	-0.29%
2021-09-10	5.115	-	-	5.110	5.110	6,000	30,660	5.1100	4.882	-	-	4.877	4.877	6,286	4.8774	0.99%
2021-09-09	5.065	-	-	-	-	0	0	-	4.834	-	-	-	-	0	-	0.00%
2021-09-08	5.065	-	-	5.065	5.070	12,000	60,810	5.0675	4.834	-	-	4.834	4.839	12,572	4.8368	-0.49%
2021-09-07	5.090	-	-	5.090	5.090	5,600	28,504	5.0900	4.858	-	-	4.858	4.858	5,867	4.8583	0.49%
2021-09-06	5.065	-	-	5.020	5.065	40,700	205,743	5.0551	4.834	-	-	4.791	4.834	42,641	4.8250	2.16%
2021-09-03	4.958	-	-	-	-	0	0	-	4.732	-	-	-	-	0	-	-0.12%
2021-09-02	4.964	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	0.00%
2021-09-01	4.964	-	-	4.950	4.980	38,800	192,650	4.9652	4.738	-	-	4.725	4.753	40,650	4.7392	1.10%
2021-08-31	4.910	-	4.970	-	-	0	0	-	4.687	-	4.744	-	-	0	-	0.00%
2021-08-30	4.910	-	4.970	-	-	0	0	-	4.687	-	4.744	-	-	0	-	0.00%
2021-08-27	4.910	-	4.970	-	-	0	0	-	4.687	-	4.744	-	-	0	-	0.00%
2021-08-26	4.910	-	4.970	-	-	0	0	-	4.687	-	4.744	-	-	0	-	-0.85%
2021-08-25	4.952	-	4.980	-	-	0	0	-	4.727	-	4.753	-	-	0	-	0.12%
2021-08-24	4.946	-	4.980	4.924	4.938	12,000	59,182	4.9318	4.721	-	4.753	4.700	4.713	12,572	4.7073	1.56%
2021-08-23	4.870	-	4.960	-	-	0	0	-	4.648	-	4.734	-	-	0	-	0.95%
2021-08-20	4.824	-	4.960	4.824	4.824	5,600	27,014	4.8239	4.604	-	4.734	4.604	4.604	5,867	4.6044	-1.75%
2021-08-19	4.910	-	4.960	4.910	4.910	5,600	27,496	4.9100	4.687	-	4.734	4.687	4.687	5,867	4.6865	-0.24%
2021-08-18	4.922	-	4.960	4.922	4.922	6,000	29,532	4.9220	4.698	-	4.734	4.698	4.698	6,286	4.6980	0.12%
2021-08-17	4.916	-	5.030	4.914	5.030	11,500	56,551	4.9175	4.692	-	4.801	4.690	4.801	12,048	4.6936	-2.07%
2021-08-16	5.020	-	5.030	-	-	0	0	-	4.791	-	4.801	-	-	0	-	-0.20%
2021-08-13	5.030	-	5.030	-	-	0	0	-	4.801	-	4.801	-	-	0	-	-0.30%
2021-08-12	5.045	-	-	-	-	0	0	-	4.815	-	-	-	-	0	-	-0.69%
2021-08-11	5.080	-	5.100	5.100	5.100	2,100	10,694	5.0924	4.849	-	4.868	4.868	4.868	2,200	4.8606	0.00%
2021-08-10	5.080	-	5.100	5.080	5.100	15,900	80,804	5.0820	4.849	-	4.868	4.849	4.868	16,658	4.8507	1.09%
2021-08-09	5.025	-	-	5.020	5.020	3,200	16,064	5.0200	4.796	-	-	4.791	4.791	3,353	4.7915	0.40%
2021-08-06	5.005	-	-	-	-	0	0	-	4.777	-	-	-	-	0	-	-0.40%
2021-08-05	5.025	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.00%
2021-08-04	5.025	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.86%
2021-08-03	4.982	-	-	-	-	0	0	-	4.755	-	-	-	-	0	-	0.24%
2021-08-02	4.970	-	-	4.970	4.974	6,000	29,843	4.9738	4.744	-	-	4.744	4.748	6,286	4.7474	1.80%
2021-07-30	4.882	-	-	4.882	4.882	300	1,464	4.8800	4.660	-	-	4.660	4.660	314	4.6579	-0.20%
2021-07-29	4.892	-	-	4.868	4.884	11,500	56,070	4.8757	4.669	-	-	4.646	4.662	12,048	4.6537	2.77%
2021-07-28	4.760	-	-	4.682	4.790	62,400	296,317	4.7487	4.543	-	-	4.469	4.572	65,376	4.5325	0.04%
2021-07-27	4.758	-	-	4.758	4.926	30,900	149,595	4.8413	4.541	-	-	4.541	4.702	32,374	4.6209	-4.00%
2021-07-26	4.956	-	-	4.954	4.956	7,100	35,184	4.9555	4.730	-	-	4.729	4.730	7,439	4.7299	-3.86%
2021-07-23	5.155	-	-	-	-	0	0	-	4.920	-	-	-	-	0	-	-0.96%
2021-07-22	5.205	-	-	5.200	5.200	200	1,040	5.2000	4.968	-	-	4.963	4.963	210	4.9633	0.19%
2021-07-21	5.195	-	-	-	-	0	0	-	4.959	-	-	-	-	0	-	0.39%
2021-07-20	5.175	-	-	-	-	0	0	-	4.939	-	-	-	-	0	-	-0.19%
2021-07-19	5.185	-	-	-	-	0	0	-	4.949	-	-	-	-	0	-	0.00%
2021-07-16	5.185	-	-	5.215	5.215	100	521	5.2100	4.949	-	-	4.978	4.978	105	4.9728	-0.29%
2021-07-15	5.200	-	-	5.200	5.200	6,000	31,200	5.2000	4.963	-	-	4.963	4.963	6,286	4.9633	1.07%
2021-07-14	5.145	-	-	5.145	5.210	14,120	72,904	5.1632	4.911	-	-	4.911	4.973	14,793	4.9282	-1.25%
2021-07-13	5.210	-	-	5.200	5.210	4,000	20,801	5.2003	4.973	-	-	4.963	4.973	4,191	4.9635	0.87%
2021-07-12	5.165	-	-	-	-	0	0	-	4.930	-	-	-	-	0	-	0.78%
2021-07-09	5.125	-	-	5.100	5.125	300	1,535	5.1167	4.892	-	-	4.868	4.892	314	4.8838	-0.39%
2021-07-08	5.145	-	-	5.150	5.150	100	515	5.1500	4.911	-	-	4.916	4.916	105	4.9156	-0.77%
2021-07-07	5.185	-	-	-	-	0	0	-	4.949	-	-	-	-	0	-	1.07%
2021-07-06	5.130	-	-	5.130	5.130	10,000	51,300	5.1300	4.896	-	-	4.896	4.896	10,477	4.8965	0.00%
2021-07-05	5.130	-	-	-	-	0	0	-	4.896	-	-	-	-	0	-	0.20%
2021-07-02	5.120	5.100	-	-	-	0	0	-	4.887	4.868	-	-	-	0	-	-2.85%
2021-06-30	5.270	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	0.00%
2021-06-29	5.270	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	-0.28%
2021-06-28	5.285	-	-	-	-	0	0	-	5.044	-	-	-	-	0	-	0.19%
2021-06-25	5.275	-	-	-	-	0	0	-	5.035	-	-	-	-	0	-	1.93%
2021-06-24	5.175	-	-	-	-	0	0	-	4.939	-	-	-	-	0	-	0.00%
2021-06-23	5.175	-	-	5.175	5.180	10,800	55,917	5.1775	4.939	-	-	4.939	4.944	11,315	4.9418	0.78%
2021-06-22	5.135	-	-	-	-	0	0	-	4.901	-	-	-	-	0	-	0.00%
2021-06-21	5.135	-	-	-	-	0	0	-	4.901	-	-	-	-	0	-	-0.48%
2021-06-18	5.160	-	-	-	-	0	0	-	4.925	-	-	-	-	0	-	-0.19%
2021-06-17	5.170	-	-	-	-	0	0	-	4.935	-	-	-	-	0	-	-0.10%
2021-06-16	5.175	5.150	-	5.155	5.175	6,400	33,100	5.1719	4.939	4.916	-	4.920	4.939	6,705	4.9365	-1.43%
2021-06-15	5.250	-	-	5.250	5.250	6,000	31,500	5.2500	5.011	-	-	5.011	5.011	6,286	5.0110	-1.59%
2021-06-11	5.335	-	-	-	-	0	0	-	5.092	-	-	-	-	0	-	-0.19%
2021-06-10	5.345	-	5.440	-	-	0	0	-	5.102	-	5.192	-	-	0	-	0.47%
2021-06-09	5.320	-	-	-	-	0	0	-	5.078	-	-	-	-	0	-	0.00%
2021-06-08	5.320	-	-	5.300	5.300	13,100	69,430	5.3000	5.078	-	-	5.059	5.059	13,725	5.0588	-0.47%
2021-06-07	5.345	5.300	-	-	-	0	0	-	5.102	5.059	-	-	-	0	-	0.00%
2021-06-04	5.345	-	-	-	-	0	0	-	5.102	-	-	-	-	0	-	0.00%
2021-06-03	5.345	-	-	-	-	0	0	-	5.102	-	-	-	-	0	-	-0.74%
2021-06-02	5.385	-	-	5.385	5.385	5,200	28,002	5.3850	5.140	-	-	5.140	5.140	5,448	5.1399	-0.55%
2021-06-01	5.415	-	-	-	-	0	0	-	5.169	-	-	-	-	0	-	0.00%
2021-05-31	5.415	-	-	-	-	0	0	-	5.169	-	-	-	-	0	-	0.00%
2021-05-28	5.415	-	-	-	-	0	0	-	5.169	-	-	-	-	0	-	0.00%
2021-05-27	5.415	-	-	-	-	0	0	-	5.169	-	-	-	-	0	-	0.65%
2021-05-26	5.380	-	-	-	-	0	0	-	5.135	-	-	-	-	0	-	0.19%
2021-05-25	5.370	-	-	5.370	5.370	16,600	89,177	5.3721	5.126	-	-	5.126	5.126	17,392	5.1276	3.67%
2021-05-24	5.180	-	-	-	-	0	0	-	4.944	-	-	-	-	0	-	0.00%
2021-05-21	5.180	-	-	5.180	5.195	10,800	56,025	5.1875	4.944	-	-	4.944	4.959	11,315	4.9514	-0.67%
2021-05-20	5.215	-	-	-	-	0	0	-	4.978	-	-	-	-	0	-	0.00%
2021-05-18	5.215	-	-	-	-	0	0	-	4.978	-	-	-	-	0	-	0.58%
2021-05-17	5.185	-	-	-	-	0	0	-	4.949	-	-	-	-	0	-	0.97%
2021-05-14	5.135	-	-	5.120	5.135	17,000	87,183	5.1284	4.901	-	-	4.887	4.901	17,811	4.8950	1.99%
2021-05-13	5.035	-	-	5.035	5.035	6,000	30,210	5.0350	4.806	-	-	4.806	4.806	6,286	4.8058	-0.59%
2021-05-12	5.065	-	-	-	-	0	0	-	4.834	-	-	-	-	0	-	0.60%
2021-05-11	5.035	5.030	-	-	-	0	0	-	4.806	4.801	-	-	-	0	-	0.20%
2021-05-10	5.025	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.00%
2021-05-07	5.025	-	-	5.005	5.095	22,600	113,752	5.0333	4.796	-	-	4.777	4.863	23,678	4.8042	-0.89%
2021-05-06	5.070	-	-	5.070	5.095	11,000	55,795	5.0723	4.839	-	-	4.839	4.863	11,525	4.8414	0.20%
2021-05-05	5.060	-	-	5.065	5.065	1,400	7,091	5.0650	4.830	-	-	4.834	4.834	1,467	4.8344	0.20%
2021-05-04	5.050	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.10%
2021-05-03	5.045	-	-	5.070	5.070	5,300	26,871	5.0700	4.815	-	-	4.839	4.839	5,553	4.8392	-0.98%
2021-04-30	5.095	-	-	5.095	5.095	5,300	27,003	5.0949	4.863	-	-	4.863	4.863	5,553	4.8630	-1.45%
2021-04-29	5.170	-	-	-	-	0	0	-	4.935	-	-	-	-	0	-	1.08%
2021-04-28	5.115	-	-	5.115	5.115	5,400	27,621	5.1150	4.882	-	-	4.882	4.882	5,658	4.8822	0.79%
2021-04-27	5.075	-	-	-	-	0	0	-	4.844	-	-	-	-	0	-	0.00%
2021-04-26	5.075	-	-	5.095	5.105	17,000	86,705	5.1003	4.844	-	-	4.863	4.873	17,811	4.8681	-0.88%
2021-04-23	5.120	-	-	-	-	0	0	-	4.887	-	-	-	-	0	-	0.59%
2021-04-22	5.090	-	-	5.090	5.125	6,000	30,561	5.0935	4.858	-	-	4.858	4.892	6,286	4.8617	0.00%
2021-04-21	5.090	-	5.090	5.090	5.090	1,000	5,090	5.0900	4.858	-	4.858	4.858	4.858	1,048	4.8583	0.99%
2021-04-20	5.040	-	-	-	-	0	0	-	4.811	-	-	-	-	0	-	0.10%
2021-04-19	5.035	-	-	-	-	0	0	-	4.806	-	-	-	-	0	-	1.92%
2021-04-16	4.940	-	-	4.908	4.940	11,100	54,615	4.9203	4.715	-	-	4.685	4.715	11,629	4.6963	0.41%
2021-04-15	4.920	-	-	4.868	4.918	20,900	102,281	4.8938	4.696	-	-	4.646	4.694	21,897	4.6711	-0.65%
2021-04-14	4.952	-	-	4.936	4.936	5,400	26,654	4.9359	4.727	-	-	4.711	4.711	5,658	4.7113	1.02%
2021-04-13	4.902	-	-	4.930	4.930	13,100	64,583	4.9300	4.679	-	-	4.706	4.706	13,725	4.7056	-0.04%
2021-04-12	4.904	-	-	4.988	4.988	10,800	53,870	4.9880	4.681	-	-	4.761	4.761	11,315	4.7609	-1.80%
2021-04-09	4.994	-	-	4.994	4.994	1,000	4,994	4.9940	4.767	-	-	4.767	4.767	1,048	4.7667	-1.30%
2021-04-08	5.060	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.00%
2021-04-07	5.060	-	-	5.035	5.120	55,600	281,502	5.0630	4.830	-	-	4.806	4.887	58,252	4.8325	-1.27%
2021-04-01	5.125	-	-	5.095	5.125	7,400	37,867	5.1172	4.892	-	-	4.863	4.892	7,753	4.8842	1.38%
2021-03-31	5.055	-	-	5.045	5.045	900	4,540	5.0444	4.825	-	-	4.815	4.815	943	4.8148	0.70%
2021-03-30	5.020	-	-	-	-	0	0	-	4.791	-	-	-	-	0	-	0.40%
2021-03-29	5.000	-	-	-	-	0	0	-	4.772	-	-	-	-	0	-	0.16%
2021-03-26	4.992	-	-	-	-	0	0	-	4.765	-	-	-	-	0	-	1.79%
2021-03-25	4.904	-	-	4.904	4.920	3,800	18,664	4.9116	4.681	-	-	4.681	4.696	3,981	4.6880	-0.12%
2021-03-24	4.910	-	-	4.910	5.015	41,900	207,319	4.9479	4.687	-	-	4.687	4.787	43,898	4.7227	-2.09%
2021-03-23	5.015	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
2021-03-22	5.015	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.34%
2021-03-19	4.998	-	-	4.974	4.998	13,500	67,439	4.9955	4.770	-	-	4.748	4.770	14,144	4.7681	-2.57%
2021-03-18	5.130	-	-	-	-	0	0	-	4.896	-	-	-	-	0	-	-0.10%
2021-03-17	5.135	-	-	5.090	5.135	15,300	78,266	5.1154	4.901	-	-	4.858	4.901	16,030	4.8826	1.08%
2021-03-16	5.080	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2021-03-15	5.080	-	-	5.125	5.150	9,600	49,305	5.1359	4.849	-	-	4.892	4.916	10,058	4.9022	-0.49%
2021-03-12	5.105	-	-	-	-	0	0	-	4.873	-	-	-	-	0	-	0.00%
2021-03-11	5.105	-	-	-	-	0	0	-	4.873	-	-	-	-	0	-	2.35%
2021-03-10	4.988	-	-	-	-	0	0	-	4.761	-	-	-	-	0	-	0.52%
2021-03-09	4.962	-	-	4.960	4.962	4,000	19,844	4.9610	4.736	-	-	4.734	4.736	4,191	4.7352	-1.25%
2021-03-08	5.025	5.000	-	-	-	0	0	-	4.796	4.772	-	-	-	0	-	-4.56%
2021-03-05	5.265	-	-	5.265	5.265	1,700	8,950	5.2647	5.025	-	-	5.025	5.025	1,781	5.0251	-0.85%
2021-03-04	5.310	-	-	-	-	0	0	-	5.068	-	-	-	-	0	-	-2.03%
2021-03-03	5.420	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	1.40%
2021-03-02	5.345	-	-	5.350	5.350	2,000	10,700	5.3500	5.102	-	-	5.106	5.106	2,095	5.1065	-0.37%
2021-03-01	5.365	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.75%
2021-02-26	5.325	-	-	5.345	5.345	1,000	5,345	5.3450	5.083	-	-	5.102	5.102	1,048	5.1017	-2.47%
2021-02-25	5.460	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2021-02-24	5.460	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	-1.89%
2021-02-23	5.565	-	-	5.565	5.565	2,500	13,912	5.5648	5.312	-	-	5.312	5.312	2,619	5.3115	-0.89%
2021-02-22	5.615	-	-	5.625	5.670	11,600	65,322	5.6312	5.359	-	-	5.369	5.412	12,153	5.3749	-2.52%
2021-02-19	5.760	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.09%
2021-02-18	5.755	-	-	5.755	5.755	29,800	171,499	5.7550	5.493	-	-	5.493	5.493	31,221	5.4930	-2.46%
2021-02-17	5.900	-	-	5.900	5.900	28,500	168,150	5.9000	5.631	-	-	5.631	5.631	29,859	5.6314	-0.92%
2021-02-16	5.955	-	-	5.955	5.985	11,600	69,387	5.9816	5.684	-	-	5.684	5.713	12,153	5.7094	2.06%
2021-02-11	5.835	-	-	-	-	0	0	-	5.569	-	-	-	-	0	-	0.00%
2021-02-10	5.835	-	-	5.735	5.835	15,600	89,906	5.7632	5.569	-	-	5.474	5.569	16,344	5.5009	2.73%
2021-02-09	5.680	-	-	5.655	5.680	5,100	28,965	5.6794	5.421	-	-	5.398	5.421	5,343	5.4209	2.53%
2021-02-08	5.540	-	-	5.510	5.510	2,100	11,571	5.5100	5.288	-	-	5.259	5.259	2,200	5.2592	1.56%
2021-02-05	5.455	-	-	-	-	0	0	-	5.207	-	-	-	-	0	-	0.00%
2021-02-04	5.455	-	-	-	-	0	0	-	5.207	-	-	-	-	0	-	0.00%
2021-02-03	5.455	-	-	-	-	0	0	-	5.207	-	-	-	-	0	-	0.18%
2021-02-02	5.445	-	-	5.390	5.390	5,200	28,028	5.3900	5.197	-	-	5.145	5.145	5,448	5.1447	1.21%
2021-02-01	5.380	-	-	5.380	5.380	2,100	11,298	5.3800	5.135	-	-	5.135	5.135	2,200	5.1351	1.13%
2021-01-29	5.320	-	-	-	-	0	0	-	5.078	-	-	-	-	0	-	0.00%
2021-01-28	5.320	-	-	5.600	5.600	4,500	25,200	5.6000	5.078	-	-	5.345	5.345	4,715	5.3451	-2.65%
2021-01-27	5.465	-	-	5.465	5.465	20,000	109,300	5.4650	5.216	-	-	5.216	5.216	20,954	5.2162	-0.73%
2021-01-26	5.505	-	-	5.510	5.570	3,400	18,882	5.5535	5.254	-	-	5.259	5.316	3,562	5.3007	-1.78%
2021-01-25	5.605	-	-	5.525	5.630	42,700	238,557	5.5868	5.350	-	-	5.274	5.374	44,736	5.3325	1.45%
2021-01-22	5.525	-	-	5.525	5.525	1,000	5,525	5.5250	5.274	-	-	5.274	5.274	1,048	5.2735	-1.87%
2021-01-21	5.630	-	-	5.550	5.630	3,000	16,730	5.5767	5.374	-	-	5.297	5.374	3,143	5.3228	2.36%
2021-01-20	5.500	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.36%
2021-01-19	5.480	-	-	5.535	5.535	18,000	99,630	5.5350	5.231	-	-	5.283	5.283	18,858	5.2831	-1.26%
2021-01-18	5.550	-	-	5.465	5.550	3,700	20,270	5.4784	5.297	-	-	5.216	5.297	3,876	5.2290	0.54%
2021-01-15	5.520	-	-	-	-	0	0	-	5.269	-	-	-	-	0	-	-0.27%
2021-01-14	5.535	-	-	5.625	5.625	200	1,125	5.6250	5.283	-	-	5.369	5.369	210	5.3690	-2.55%
2021-01-13	5.680	-	-	5.690	5.700	6,700	38,181	5.6987	5.421	-	-	5.431	5.441	7,020	5.4393	0.62%
2021-01-12	5.645	-	-	-	-	0	0	-	5.388	-	-	-	-	0	-	3.48%
2021-01-11	5.455	-	-	5.415	5.455	8,900	48,484	5.4476	5.207	-	-	5.169	5.207	9,324	5.1997	-1.36%
2021-01-08	5.530	-	-	5.545	5.560	7,500	41,614	5.5485	5.278	-	-	5.293	5.307	7,858	5.2960	-0.36%
2021-01-07	5.550	-	-	-	-	0	0	-	5.297	-	-	-	-	0	-	2.40%
2021-01-06	5.420	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.93%
2021-01-05	5.370	-	-	-	-	0	0	-	5.126	-	-	-	-	0	-	0.75%
2021-01-04	5.330	-	-	-	-	0	0	-	5.087	-	-	-	-	0	-	3.50%
2020-12-31	5.150	-	-	-	-	0	0	-	4.916	-	-	-	-	0	-	0.98%
2020-12-30	5.100	-	-	-	-	0	0	-	4.868	-	-	-	-	0	-	0.89%
2020-12-29	5.055	-	-	-	-	0	0	-	4.825	-	-	-	-	0	-	0.00%
2020-12-28	5.055	-	-	-	-	0	0	-	4.825	-	-	-	-	0	-	0.00%
2020-12-24	5.055	-	-	4.994	5.050	17,100	86,035	5.0313	4.825	-	-	4.767	4.820	17,915	4.8023	2.12%
2020-12-23	4.950	-	-	4.950	4.950	200	990	4.9500	4.725	-	-	4.725	4.725	210	4.7247	0.49%
2020-12-22	4.926	-	-	-	-	0	0	-	4.702	-	-	-	-	0	-	-0.40%
2020-12-21	4.946	-	-	-	-	0	0	-	4.721	-	-	-	-	0	-	0.04%
2020-12-18	4.944	-	-	4.988	4.988	700	3,491	4.9871	4.719	-	-	4.761	4.761	733	4.7601	-0.40%
2020-12-17	4.964	-	-	4.956	4.956	500	2,478	4.9560	4.738	-	-	4.730	4.730	524	4.7304	0.69%
2020-12-16	4.930	-	-	-	-	0	0	-	4.706	-	-	-	-	0	-	0.00%
2020-12-15	4.930	-	-	-	-	0	0	-	4.706	-	-	-	-	0	-	0.00%
2020-12-14	4.930	-	-	4.930	4.930	6,500	32,045	4.9300	4.706	-	-	4.706	4.706	6,810	4.7056	0.65%
2020-12-11	4.898	-	4.930	4.900	4.900	2,500	12,250	4.9000	4.675	-	4.706	4.677	4.677	2,619	4.6770	-0.29%
2020-12-10	4.912	-	-	-	-	0	0	-	4.688	-	-	-	-	0	-	-0.49%
2020-12-09	4.936	-	-	4.936	5.115	50,700	255,767	5.0447	4.711	-	-	4.711	4.882	53,118	4.8151	-0.36%
2020-12-08	4.954	-	-	4.964	4.968	8,000	39,735	4.9669	4.729	-	-	4.738	4.742	8,382	4.7408	-0.44%
2020-12-07	4.976	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	-0.40%
2020-12-04	4.996	-	-	-	-	0	0	-	4.769	-	-	-	-	0	-	0.12%
2020-12-03	4.990	-	-	4.990	4.990	4,700	23,453	4.9900	4.763	-	-	4.763	4.763	4,924	4.7629	-0.16%
2020-12-02	4.998	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	1.22%
2020-12-01	4.938	-	-	-	-	0	0	-	4.713	-	-	-	-	0	-	1.44%
2020-11-30	4.868	-	-	-	-	0	0	-	4.646	-	-	-	-	0	-	0.00%
2020-11-27	4.868	-	-	-	-	0	0	-	4.646	-	-	-	-	0	-	0.37%
2020-11-26	4.850	-	-	-	-	0	0	-	4.629	-	-	-	-	0	-	-0.08%
2020-11-25	4.854	-	-	-	-	0	0	-	4.633	-	-	-	-	0	-	-0.74%
2020-11-24	4.890	-	-	4.890	4.890	4,100	20,049	4.8900	4.667	-	-	4.667	4.667	4,296	4.6674	-0.04%
2020-11-23	4.892	-	-	-	-	0	0	-	4.669	-	-	-	-	0	-	1.37%
2020-11-20	4.826	-	-	-	-	0	0	-	4.606	-	-	-	-	0	-	0.00%
2020-11-19	4.826	-	-	4.826	4.826	6,100	29,438	4.8259	4.606	-	-	4.606	4.606	6,391	4.6062	-0.70%
2020-11-18	4.860	-	-	4.846	4.860	10,000	48,517	4.8517	4.639	-	-	4.625	4.639	10,477	4.6309	0.25%
2020-11-17	4.848	-	-	4.844	4.848	8,100	39,254	4.8462	4.627	-	-	4.624	4.627	8,486	4.6256	0.71%
2020-11-16	4.814	-	-	4.796	4.814	6,500	31,181	4.7971	4.595	-	-	4.578	4.595	6,810	4.5787	1.99%
2020-11-13	4.720	-	-	4.720	4.730	3,400	16,050	4.7206	4.505	-	-	4.505	4.515	3,562	4.5057	-1.71%
2020-11-12	4.802	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	-0.12%
2020-11-11	4.808	-	-	-	-	0	0	-	4.589	-	-	-	-	0	-	-1.39%
2020-11-10	4.876	-	-	-	-	0	0	-	4.654	-	-	-	-	0	-	-0.04%
2020-11-09	4.878	-	-	-	-	0	0	-	4.656	-	-	-	-	0	-	2.46%
2020-11-06	4.761	-	-	-	-	0	0	-	4.544	-	-	-	-	0	-	-0.01%
2020-11-05	4.820	-	-	4.818	4.818	1,300	6,263	4.8177	4.545	-	-	4.543	4.543	1,379	4.5425	3.92%
2020-11-04	4.638	-	-	-	-	0	0	-	4.373	-	-	-	-	0	-	-0.30%
2020-11-03	4.652	-	-	4.652	4.652	400	1,860	4.6500	4.386	-	-	4.386	4.386	424	4.3844	1.22%
2020-11-02	4.596	-	-	4.596	4.596	2,100	9,651	4.5957	4.333	-	-	4.333	4.333	2,227	4.3332	0.75%
2020-10-30	4.562	-	-	-	-	0	0	-	4.301	-	-	-	-	0	-	-0.87%
2020-10-29	4.602	4.570	-	-	-	0	0	-	4.339	4.309	-	-	-	0	-	0.70%
2020-10-28	4.570	-	-	-	-	0	0	-	4.309	-	-	-	-	0	-	0.00%
2020-10-27	4.570	-	-	4.570	4.570	6,500	29,705	4.5700	4.309	-	-	4.309	4.309	6,894	4.3089	-2.93%
2020-10-23	4.708	-	-	-	-	0	0	-	4.439	-	-	-	-	0	-	0.00%
2020-10-22	4.708	-	-	4.662	4.664	10,000	46,627	4.6627	4.439	-	-	4.396	4.398	10,606	4.3963	0.34%
2020-10-21	4.692	-	-	-	-	0	0	-	4.424	-	-	-	-	0	-	0.56%
2020-10-20	4.666	-	-	4.664	4.664	400	1,865	4.6625	4.399	-	-	4.398	4.398	424	4.3962	0.21%
2020-10-19	4.656	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	0.00%
2020-10-16	4.656	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	-0.04%
2020-10-15	4.658	-	-	-	-	0	0	-	4.392	-	-	-	-	0	-	-0.04%
2020-10-14	4.660	-	-	-	-	0	0	-	4.394	-	-	-	-	0	-	0.00%
2020-10-12	4.660	-	-	4.630	4.630	3,000	13,890	4.6300	4.394	-	-	4.366	4.366	3,182	4.3655	2.69%
2020-10-09	4.538	-	4.630	-	-	0	0	-	4.279	-	4.366	-	-	0	-	0.62%
2020-10-08	4.510	-	4.630	-	-	0	0	-	4.252	-	4.366	-	-	0	-	0.00%
2020-10-07	4.510	-	4.630	-	-	0	0	-	4.252	-	4.366	-	-	0	-	0.27%
2020-10-06	4.498	-	4.630	-	-	0	0	-	4.241	-	4.366	-	-	0	-	0.85%
2020-10-05	4.460	-	4.650	-	-	0	0	-	4.205	-	4.384	-	-	0	-	0.81%
2020-09-30	4.424	-	4.650	-	-	0	0	-	4.171	-	4.384	-	-	0	-	0.23%
2020-09-29	4.414	-	4.650	-	-	0	0	-	4.162	-	4.384	-	-	0	-	0.00%
2020-09-28	4.414	-	4.650	-	-	0	0	-	4.162	-	4.384	-	-	0	-	0.00%
2020-09-25	4.414	-	4.650	-	-	0	0	-	4.162	-	4.384	-	-	0	-	-0.05%
2020-09-24	4.416	-	4.650	-	-	0	0	-	4.164	-	4.384	-	-	0	-	-1.47%
2020-09-23	4.482	-	4.650	-	-	0	0	-	4.226	-	4.384	-	-	0	-	-0.09%
2020-09-22	4.486	-	4.650	-	-	0	0	-	4.230	-	4.384	-	-	0	-	-1.06%
2020-09-21	4.534	-	4.650	-	-	0	0	-	4.275	-	4.384	-	-	0	-	-1.13%
2020-09-18	4.586	-	4.650	-	-	0	0	-	4.324	-	4.384	-	-	0	-	1.19%
2020-09-17	4.532	-	4.650	4.498	4.532	7,800	35,305	4.5263	4.273	-	4.384	4.241	4.273	8,273	4.2677	-0.79%
2020-09-16	4.568	-	4.650	4.568	4.580	9,400	43,016	4.5762	4.307	-	4.384	4.307	4.318	9,970	4.3148	0.53%
2020-09-15	4.544	-	4.650	4.522	4.522	1,200	5,426	4.5217	4.284	-	4.384	4.264	4.264	1,273	4.2634	2.34%
2020-09-14	4.440	-	4.660	-	-	0	0	-	4.186	-	4.394	-	-	0	-	0.86%
2020-09-11	4.402	-	4.660	-	-	0	0	-	4.151	-	4.394	-	-	0	-	0.69%
2020-09-10	4.372	-	4.660	-	-	0	0	-	4.122	-	4.394	-	-	0	-	-0.82%
2020-09-09	4.408	-	4.660	-	-	0	0	-	4.156	-	4.394	-	-	0	-	-1.87%
2020-09-08	4.492	-	4.660	-	-	0	0	-	4.235	-	4.394	-	-	0	-	-0.13%
2020-09-07	4.498	-	4.660	-	-	0	0	-	4.241	-	4.394	-	-	0	-	-1.70%
2020-09-04	4.576	-	4.660	-	-	0	0	-	4.315	-	4.394	-	-	0	-	-1.17%
2020-09-03	4.630	-	4.660	-	-	0	0	-	4.366	-	4.394	-	-	0	-	-0.17%
2020-09-02	4.638	-	-	4.626	4.626	6,400	29,606	4.6259	4.373	-	-	4.362	4.362	6,788	4.3617	-0.47%
2020-09-01	4.660	-	-	4.660	4.660	1,500	6,990	4.6600	4.394	-	-	4.394	4.394	1,591	4.3938	1.57%
2020-08-31	4.588	-	4.670	4.636	4.660	20,600	95,699	4.6456	4.326	-	4.403	4.371	4.394	21,848	4.3802	0.79%
2020-08-28	4.552	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	1.47%
2020-08-27	4.486	-	-	-	-	0	0	-	4.230	-	-	-	-	0	-	0.40%
2020-08-26	4.468	-	-	-	-	0	0	-	4.213	-	-	-	-	0	-	-0.36%
2020-08-25	4.484	-	-	-	-	0	0	-	4.228	-	-	-	-	0	-	0.00%
2020-08-24	4.484	-	-	-	-	0	0	-	4.228	-	-	-	-	0	-	1.17%
2020-08-21	4.432	-	-	-	-	0	0	-	4.179	-	-	-	-	0	-	0.00%
2020-08-20	4.432	-	-	-	-	0	0	-	4.179	-	-	-	-	0	-	-1.25%
2020-08-19	4.488	-	-	-	-	0	0	-	4.232	-	-	-	-	0	-	-0.80%
2020-08-18	4.524	-	-	-	-	0	0	-	4.266	-	-	-	-	0	-	0.22%
2020-08-17	4.514	-	-	-	-	0	0	-	4.256	-	-	-	-	0	-	2.68%
2020-08-14	4.396	-	-	-	-	0	0	-	4.145	-	-	-	-	0	-	0.18%
2020-08-13	4.388	-	-	-	-	0	0	-	4.137	-	-	-	-	0	-	0.00%
2020-08-12	4.388	-	-	-	-	0	0	-	4.137	-	-	-	-	0	-	-0.86%
2020-08-11	4.426	-	-	4.420	4.426	7,000	30,943	4.4204	4.173	-	-	4.168	4.173	7,424	4.1679	-0.27%
2020-08-10	4.438	-	-	-	-	0	0	-	4.184	-	-	-	-	0	-	-0.09%
2020-08-07	4.442	-	-	-	-	0	0	-	4.188	-	-	-	-	0	-	-0.72%
2020-08-06	4.474	-	-	-	-	0	0	-	4.218	-	-	-	-	0	-	0.22%
2020-08-05	4.464	-	-	-	-	0	0	-	4.209	-	-	-	-	0	-	0.31%
2020-08-04	4.450	-	-	4.460	4.460	3,000	13,380	4.4600	4.196	-	-	4.205	4.205	3,182	4.2052	0.68%
2020-08-03	4.420	-	4.460	-	-	0	0	-	4.168	-	4.205	-	-	0	-	2.17%
2020-07-31	4.326	-	4.370	-	-	0	0	-	4.079	-	4.120	-	-	0	-	0.00%
2020-07-30	4.326	-	4.380	4.328	4.332	12,800	55,424	4.3300	4.079	-	4.130	4.081	4.085	13,576	4.0826	0.05%
2020-07-29	4.324	-	-	-	-	0	0	-	4.077	-	-	-	-	0	-	1.69%
2020-07-28	4.252	-	4.280	-	-	0	0	-	4.009	-	4.036	-	-	0	-	0.52%
2020-07-27	4.230	-	4.240	-	-	0	0	-	3.988	-	3.998	-	-	0	-	0.00%
2020-07-24	4.230	-	-	-	-	0	0	-	3.988	-	-	-	-	0	-	-3.82%
2020-07-23	4.398	-	-	-	-	0	0	-	4.147	-	-	-	-	0	-	0.64%
2020-07-22	4.370	-	-	4.368	4.420	26,400	115,942	4.3917	4.120	-	-	4.118	4.168	27,999	4.1409	-1.09%
2020-07-21	4.418	-	-	-	-	0	0	-	4.166	-	-	-	-	0	-	0.00%
2020-07-20	4.418	-	-	4.428	4.428	6,300	27,896	4.4279	4.166	-	-	4.175	4.175	6,682	4.1750	2.74%
2020-07-17	4.300	-	-	-	-	0	0	-	4.054	-	-	-	-	0	-	0.00%
2020-07-16	4.300	4.270	4.300	4.364	4.378	16,400	71,597	4.3657	4.054	4.026	4.054	4.115	4.128	17,394	4.1163	-4.91%
2020-07-15	4.522	-	-	4.522	4.522	6,300	28,488	4.5219	4.264	-	-	4.264	4.264	6,682	4.2636	-0.09%
2020-07-14	4.526	-	-	4.502	4.556	10,200	46,039	4.5136	4.267	-	-	4.245	4.296	10,818	4.2558	-0.88%
2020-07-13	4.566	-	-	4.504	4.526	10,800	48,704	4.5096	4.305	-	-	4.247	4.267	11,454	4.2520	1.69%
2020-07-10	4.490	-	-	4.518	4.584	52,300	238,463	4.5595	4.234	-	-	4.260	4.322	55,469	4.2991	-2.39%
2020-07-09	4.600	-	-	4.534	4.600	27,300	124,697	4.5677	4.337	-	-	4.275	4.337	28,954	4.3067	2.36%
2020-07-08	4.494	-	-	4.450	4.494	18,500	82,579	4.4637	4.237	-	-	4.196	4.237	19,621	4.2087	1.81%
2020-07-07	4.414	-	-	4.414	4.470	56,300	249,607	4.4335	4.162	-	-	4.162	4.215	59,711	4.1802	1.47%
2020-07-06	4.350	-	-	4.280	4.350	78,400	338,132	4.3129	4.102	-	-	4.036	4.102	83,150	4.0665	7.30%
2020-07-03	4.054	-	-	-	-	0	0	-	3.822	-	-	-	-	0	-	1.35%
2020-07-02	4.000	3.960	-	-	-	0	0	-	3.771	3.734	-	-	-	0	-	4.33%
2020-06-30	3.834	3.700	-	-	-	0	0	-	3.615	3.489	-	-	-	0	-	0.89%
2020-06-29	3.800	3.700	-	3.800	3.800	2,200	8,360	3.8000	3.583	3.489	-	3.583	3.583	2,333	3.5829	-0.68%
2020-06-26	3.826	3.700	-	3.824	3.832	47,800	182,863	3.8256	3.607	3.489	-	3.606	3.613	50,696	3.6070	-0.05%
2020-06-24	3.828	3.700	-	3.828	3.828	7,700	29,475	3.8279	3.609	3.489	-	3.609	3.609	8,167	3.6092	0.53%
2020-06-23	3.808	3.700	-	-	-	0	0	-	3.590	3.489	-	-	-	0	-	0.63%
2020-06-22	3.784	-	-	-	-	0	0	-	3.568	-	-	-	-	0	-	0.21%
2020-06-19	3.776	-	-	-	-	0	0	-	3.560	-	-	-	-	0	-	1.56%
2020-06-18	3.718	-	-	3.656	3.668	23,100	84,561	3.6606	3.506	-	-	3.447	3.458	24,500	3.4515	1.42%
2020-06-17	3.666	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	0.00%
2020-06-16	3.666	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	1.83%
2020-06-15	3.600	-	-	3.600	3.602	9,600	34,576	3.6017	3.394	-	-	3.394	3.396	10,182	3.3959	-1.37%
2020-06-12	3.650	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.05%
2020-06-11	3.648	-	-	3.636	3.648	32,900	119,844	3.6427	3.440	-	-	3.428	3.440	34,893	3.4346	-0.44%
2020-06-10	3.664	-	-	-	-	0	0	-	3.455	-	-	-	-	0	-	0.00%
2020-06-09	3.664	3.640	-	-	-	0	0	-	3.455	3.432	-	-	-	0	-	0.71%
2020-06-08	3.638	3.600	-	-	-	0	0	-	3.430	3.394	-	-	-	0	-	0.39%
2020-06-05	3.624	-	-	-	-	0	0	-	3.417	-	-	-	-	0	-	1.12%
2020-06-04	3.584	-	-	3.584	3.610	36,300	130,707	3.6007	3.379	-	-	3.379	3.404	38,499	3.3950	-0.44%
2020-06-03	3.600	-	-	-	-	0	0	-	3.394	-	-	-	-	0	-	0.00%
2020-06-02	3.600	-	-	-	-	0	0	-	3.394	-	-	-	-	0	-	0.00%
2020-06-01	3.600	-	-	3.600	3.600	2,200	7,920	3.6000	3.394	-	-	3.394	3.394	2,333	3.3943	3.45%
2020-05-29	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	0.00%
2020-05-28	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	0.00%
2020-05-27	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	0.00%
2020-05-26	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	0.58%
2020-05-25	3.460	-	-	-	-	0	0	-	3.262	-	-	-	-	0	-	-0.29%
2020-05-22	3.470	-	-	-	-	0	0	-	3.272	-	-	-	-	0	-	-2.53%
2020-05-21	3.560	-	-	-	-	0	0	-	3.357	-	-	-	-	0	-	-0.28%
2020-05-20	3.570	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	0.00%
2020-05-19	3.570	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	0.00%
2020-05-18	3.570	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	0.00%
2020-05-15	3.570	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	-0.28%
2020-05-14	3.580	-	-	-	-	0	0	-	3.375	-	-	-	-	0	-	-0.28%
2020-05-13	3.590	-	-	-	-	0	0	-	3.385	-	-	-	-	0	-	0.00%
2020-05-12	3.590	-	-	-	-	0	0	-	3.385	-	-	-	-	0	-	0.00%
2020-05-11	3.590	-	-	-	-	0	0	-	3.385	-	-	-	-	0	-	0.00%
2020-05-08	3.590	-	-	-	-	0	0	-	3.385	-	-	-	-	0	-	0.56%
2020-05-07	3.570	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	0.00%
2020-05-06	3.570	-	-	3.400	3.570	10,800	37,156	3.4404	3.366	-	-	3.206	3.366	11,454	3.2438	3.78%
2020-05-05	3.440	3.400	-	-	-	0	0	-	3.243	3.206	-	-	-	0	-	0.00%
2020-05-04	3.440	3.400	-	3.470	3.560	21,000	73,460	3.4981	3.243	3.206	-	3.272	3.357	22,272	3.2983	-2.27%
2020-04-29	3.520	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.57%
2020-04-28	3.500	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.57%
2020-04-27	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	0.00%
2020-04-24	3.480	-	-	-	-	0	0	-	3.281	-	-	-	-	0	-	-1.14%
2020-04-23	3.520	-	-	3.540	3.540	3,500	12,390	3.5400	3.319	-	-	3.338	3.338	3,712	3.3378	0.57%
2020-04-22	3.500	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.29%
2020-04-21	3.490	3.450	-	-	-	0	0	-	3.291	3.253	-	-	-	0	-	-0.85%
2020-04-20	3.520	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.28%
2020-04-17	3.510	-	-	-	-	0	0	-	3.309	-	-	-	-	0	-	0.86%
2020-04-16	3.480	-	-	3.480	3.480	20,000	69,600	3.4800	3.281	-	-	3.281	3.281	21,212	3.2812	-1.42%
2020-04-15	3.530	-	-	-	-	0	0	-	3.328	-	-	-	-	0	-	-0.28%
2020-04-14	3.540	-	-	-	-	0	0	-	3.338	-	-	-	-	0	-	0.85%
2020-04-09	3.510	-	-	-	-	0	0	-	3.309	-	-	-	-	0	-	0.00%
2020-04-08	3.510	-	-	-	-	0	0	-	3.309	-	-	-	-	0	-	0.00%
2020-04-07	3.510	-	-	3.500	3.510	6,100	21,355	3.5008	3.309	-	-	3.300	3.309	6,470	3.3008	2.33%
2020-04-06	3.430	-	-	3.410	3.430	37,000	126,310	3.4138	3.234	-	-	3.215	3.234	39,242	3.2188	0.88%
2020-04-03	3.400	-	-	-	-	0	0	-	3.206	-	-	-	-	0	-	0.00%
2020-04-02	3.400	-	-	-	-	0	0	-	3.206	-	-	-	-	0	-	1.49%
2020-04-01	3.350	-	-	-	-	0	0	-	3.159	-	-	-	-	0	-	0.00%
2020-03-31	3.350	-	-	-	-	0	0	-	3.159	-	-	-	-	0	-	0.00%
2020-03-30	3.350	-	-	3.350	3.350	19,400	64,990	3.3500	3.159	-	-	3.159	3.159	20,575	3.1586	-1.47%
2020-03-27	3.400	3.050	-	3.410	3.430	7,000	23,976	3.4251	3.206	2.876	-	3.215	3.234	7,424	3.2295	1.49%
2020-03-26	3.350	3.050	-	-	-	0	0	-	3.159	2.876	-	-	-	0	-	0.00%
2020-03-25	3.350	-	-	-	-	0	0	-	3.159	-	-	-	-	0	-	2.45%
2020-03-24	3.270	-	-	-	-	0	0	-	3.083	-	-	-	-	0	-	2.19%
2020-03-23	3.200	-	-	-	-	0	0	-	3.017	-	-	-	-	0	-	-3.90%
2020-03-20	3.330	-	-	3.330	3.330	30,000	99,900	3.3300	3.140	-	-	3.140	3.140	31,818	3.1398	2.15%
2020-03-19	3.260	-	-	-	-	0	0	-	3.074	-	-	-	-	0	-	-3.55%
2020-03-18	3.380	3.200	-	3.440	3.460	50,000	172,460	3.4492	3.187	3.017	-	3.243	3.262	53,029	3.2522	-1.74%
2020-03-17	3.440	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2020-03-16	3.440	3.300	-	-	-	0	0	-	3.243	3.111	-	-	-	0	-	-4.44%
2020-03-13	3.600	3.400	-	3.550	3.600	50,100	180,329	3.5994	3.394	3.206	-	3.347	3.394	53,135	3.3938	-1.64%
2020-03-12	3.660	-	-	-	-	0	0	-	3.451	-	-	-	-	0	-	-2.66%
2020-03-11	3.760	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	-0.53%
2020-03-10	3.780	-	-	-	-	0	0	-	3.564	-	-	-	-	0	-	2.16%
2020-03-09	3.700	-	-	3.700	3.740	30,100	112,210	3.7279	3.489	-	-	3.489	3.526	31,924	3.5149	-4.15%
2020-03-06	3.860	-	-	-	-	0	0	-	3.639	-	-	-	-	0	-	-1.03%
2020-03-05	3.900	-	-	-	-	0	0	-	3.677	-	-	-	-	0	-	2.09%
2020-03-04	3.820	-	-	3.800	3.800	7,000	26,600	3.8000	3.602	-	-	3.583	3.583	7,424	3.5829	1.33%
2020-03-03	3.770	-	-	3.770	3.780	27,000	102,040	3.7793	3.555	-	-	3.555	3.564	28,636	3.5634	0.53%
2020-03-02	3.750	-	-	-	-	0	0	-	3.536	-	-	-	-	0	-	3.02%
2020-02-28	3.640	3.000	-	-	-	0	0	-	3.432	2.829	-	-	-	0	-	-3.70%
2020-02-27	3.780	3.000	-	3.770	3.780	28,000	105,720	3.7757	3.564	2.829	-	3.555	3.564	29,696	3.5600	0.53%
2020-02-26	3.760	3.000	-	-	-	0	0	-	3.545	2.829	-	-	-	0	-	-1.05%
2020-02-25	3.800	3.500	-	-	-	0	0	-	3.583	3.300	-	-	-	0	-	0.00%
2020-02-24	3.800	3.500	-	-	-	0	0	-	3.583	3.300	-	-	-	0	-	0.00%
2020-02-21	3.800	3.500	-	-	-	0	0	-	3.583	3.300	-	-	-	0	-	0.00%
2020-02-20	3.800	3.500	-	-	-	500	1,920	3.8400	3.583	3.300	-	-	-	530	3.6206	1.33%
2020-02-19	3.750	3.500	-	-	-	0	0	-	3.536	3.300	-	-	-	0	-	0.00%
2020-02-18	3.750	3.400	-	-	-	0	0	-	3.536	3.206	-	-	-	0	-	0.00%
2020-02-17	3.750	3.000	-	-	-	0	0	-	3.536	2.829	-	-	-	0	-	2.18%
2020-02-14	3.670	3.400	-	-	-	0	0	-	3.460	3.206	-	-	-	0	-	0.00%
2020-02-13	3.670	3.500	-	-	-	0	0	-	3.460	3.300	-	-	-	0	-	0.00%
2020-02-12	3.670	3.500	-	-	-	0	0	-	3.460	3.300	-	-	-	0	-	0.82%
2020-02-11	3.640	3.000	-	-	-	0	0	-	3.432	2.829	-	-	-	0	-	1.11%
2020-02-10	3.600	3.400	-	-	-	1,000	3,600	3.6000	3.394	3.206	-	-	-	1,061	3.3943	0.00%
2020-02-07	3.600	3.500	-	3.580	3.600	26,000	93,500	3.5962	3.394	3.300	-	3.375	3.394	27,575	3.3907	-1.10%
2020-02-06	3.640	3.500	-	3.560	3.640	7,733	27,637	3.5739	3.432	3.300	-	3.357	3.432	8,202	3.3697	2.54%
2020-02-05	3.550	3.000	-	3.560	3.600	26,000	93,070	3.5796	3.347	2.829	-	3.357	3.394	27,575	3.3751	0.28%
2020-02-04	3.540	-	-	3.490	3.540	8,400	29,428	3.5033	3.338	-	-	3.291	3.338	8,909	3.3032	2.91%
2020-02-03	3.440	-	-	3.450	3.450	11,400	39,330	3.4500	3.243	-	-	3.253	3.253	12,091	3.2529	-2.27%
2020-01-31	3.520	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.00%
2020-01-30	3.520	-	-	3.520	3.550	2,900	10,280	3.5448	3.319	-	-	3.319	3.347	3,076	3.3423	-1.68%
2020-01-29	3.580	-	-	3.580	3.650	18,000	64,740	3.5967	3.375	-	-	3.375	3.441	19,091	3.3912	-4.53%
2020-01-24	3.750	-	-	3.750	3.750	30,000	112,500	3.7500	3.536	-	-	3.536	3.536	31,818	3.5358	0.00%
2020-01-23	3.750	-	-	3.750	3.750	6,000	22,500	3.7500	3.536	-	-	3.536	3.536	6,364	3.5358	-3.10%
2020-01-22	3.870	3.750	-	-	-	0	0	-	3.649	3.536	-	-	-	0	-	0.00%
2020-01-21	3.870	3.750	-	-	-	0	0	-	3.649	3.536	-	-	-	0	-	-1.53%
2020-01-20	3.930	3.750	-	-	-	0	0	-	3.705	3.536	-	-	-	0	-	0.26%
2020-01-17	3.920	3.750	-	-	-	0	0	-	3.696	3.536	-	-	-	0	-	0.00%
2020-01-16	3.920	3.750	-	-	-	0	0	-	3.696	3.536	-	-	-	0	-	0.00%
2020-01-15	3.920	3.750	-	-	-	0	0	-	3.696	3.536	-	-	-	0	-	0.00%
2020-01-14	3.920	3.750	-	-	-	0	0	-	3.696	3.536	-	-	-	0	-	0.00%
2020-01-13	3.920	3.750	-	-	-	0	0	-	3.696	3.536	-	-	-	0	-	1.29%
2020-01-10	3.870	3.750	-	-	-	0	0	-	3.649	3.536	-	-	-	0	-	0.00%
2020-01-09	3.870	-	-	-	-	0	0	-	3.649	-	-	-	-	0	-	0.52%
2020-01-08	3.850	-	-	-	-	0	0	-	3.630	-	-	-	-	0	-	-0.26%
2020-01-07	3.860	-	-	-	-	0	0	-	3.639	-	-	-	-	0	-	0.52%
2020-01-06	3.840	-	-	-	-	100,000	385,000	3.8500	3.621	-	-	-	-	106,059	3.6301	0.00%
2020-01-03	3.840	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	0.00%
2020-01-02	3.840	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	1.86%
2019-12-31	3.770	-	-	-	-	0	0	-	3.555	-	-	-	-	0	-	0.27%
2019-12-30	3.760	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.53%
2019-12-27	3.740	-	-	3.760	3.760	5,000	18,800	3.7600	3.526	-	-	3.545	3.545	5,303	3.5452	1.63%
2019-12-24	3.680	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2019-12-23	3.680	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	-1.08%
2019-12-20	3.720	-	-	-	-	0	0	-	3.507	-	-	-	-	0	-	-0.00%
2019-12-19	3.770	-	-	3.770	3.770	30,000	113,100	3.7700	3.508	-	-	3.508	3.508	32,245	3.5075	-0.79%
2019-12-18	3.800	-	-	3.800	3.800	10,000	38,000	3.8000	3.535	-	-	3.535	3.535	10,748	3.5354	0.80%
2019-12-17	3.770	-	-	-	-	0	0	-	3.508	-	-	-	-	0	-	1.34%
2019-12-16	3.720	-	-	-	-	0	0	-	3.461	-	-	-	-	0	-	0.27%
2019-12-13	3.710	-	-	-	-	0	0	-	3.452	-	-	-	-	0	-	1.64%
2019-12-12	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2019-12-11	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2019-12-10	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2019-12-09	3.650	-	-	3.650	3.650	15,000	54,750	3.6500	3.396	-	-	3.396	3.396	16,123	3.3959	0.00%
2019-12-06	3.650	3.650	-	-	-	0	0	-	3.396	3.396	-	-	-	0	-	1.39%
2019-12-05	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.56%
2019-12-04	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-12-03	3.580	-	-	3.560	3.580	60,000	214,490	3.5748	3.331	-	-	3.312	3.331	64,490	3.3259	0.00%
2019-12-02	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-11-29	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	-0.83%
2019-11-28	3.610	-	-	3.650	3.650	3,000	10,950	3.6500	3.359	-	-	3.396	3.396	3,225	3.3959	0.00%
2019-11-27	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-11-26	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-11-25	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-11-22	3.610	-	-	3.640	3.640	900	3,276	3.6400	3.359	-	-	3.387	3.387	967	3.3866	-1.10%
2019-11-21	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	-0.54%
2019-11-20	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2019-11-19	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.55%
2019-11-18	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2019-11-15	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	-0.54%
2019-11-14	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2019-11-13	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	-0.27%
2019-11-12	3.680	-	-	3.680	3.680	300	1,104	3.6800	3.424	-	-	3.424	3.424	322	3.4238	0.27%
2019-11-11	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	-1.61%
2019-11-08	3.730	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2019-11-07	3.730	-	-	3.730	3.730	3,900	14,547	3.7300	3.470	-	-	3.470	3.470	4,192	3.4703	-0.27%
2019-11-06	3.740	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2019-11-05	3.740	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	1.08%
2019-11-04	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	0.82%
2019-11-01	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.82%
2019-10-31	3.640	-	-	-	-	0	0	-	3.387	-	-	-	-	0	-	0.00%
2019-10-30	3.640	-	-	-	-	0	0	-	3.387	-	-	-	-	0	-	0.00%
2019-10-29	3.640	-	-	-	-	0	0	-	3.387	-	-	-	-	0	-	0.00%
2019-10-28	3.640	-	-	-	-	0	0	-	3.387	-	-	-	-	0	-	0.83%
2019-10-25	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-10-24	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-10-23	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-10-22	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-10-21	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-10-18	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	-1.10%
2019-10-17	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2019-10-16	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	-0.27%
2019-10-15	3.660	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	0.00%
2019-10-14	3.660	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	1.67%
2019-10-11	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	1.12%
2019-10-10	3.560	-	-	-	-	0	0	-	3.312	-	-	-	-	0	-	1.14%
2019-10-09	3.520	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	0.00%
2019-10-08	3.520	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	0.00%
2019-10-04	3.520	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	0.00%
2019-10-03	3.520	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	0.00%
2019-10-02	3.520	-	-	3.520	3.520	19,100	67,232	3.5200	3.275	-	-	3.275	3.275	20,529	3.2749	0.00%
2019-09-30	3.520	3.520	-	3.520	3.520	5,900	20,768	3.5200	3.275	3.275	-	3.275	3.275	6,342	3.2749	-1.12%
2019-09-27	3.560	3.520	-	-	-	0	0	-	3.312	3.275	-	-	-	0	-	0.00%
2019-09-26	3.560	3.520	-	-	-	0	0	-	3.312	3.275	-	-	-	0	-	-0.84%
2019-09-25	3.590	3.520	-	-	-	0	0	-	3.340	3.275	-	-	-	0	-	-0.28%
2019-09-24	3.600	3.520	-	-	-	0	0	-	3.349	3.275	-	-	-	0	-	0.00%
2019-09-23	3.600	3.520	-	-	-	0	0	-	3.349	3.275	-	-	-	0	-	-0.83%
2019-09-20	3.630	3.320	-	-	-	0	0	-	3.377	3.089	-	-	-	0	-	0.28%
2019-09-19	3.620	3.320	-	-	-	0	0	-	3.368	3.089	-	-	-	0	-	0.00%
2019-09-18	3.620	3.610	-	-	-	0	0	-	3.368	3.359	-	-	-	0	-	0.00%
2019-09-17	3.620	3.320	-	-	-	0	0	-	3.368	3.089	-	-	-	0	-	-1.36%
2019-09-16	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2019-09-13	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2019-09-12	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	1.66%
2019-09-11	3.610	-	-	3.610	3.610	1,000	3,610	3.6100	3.359	-	-	3.359	3.359	1,075	3.3587	-0.55%
2019-09-10	3.630	-	-	3.630	3.630	500	1,815	3.6300	3.377	-	-	3.377	3.377	537	3.3773	0.00%
2019-09-09	3.630	-	-	-	-	0	0	-	3.377	-	-	-	-	0	-	0.28%
2019-09-06	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.28%
2019-09-05	3.610	-	-	3.630	3.630	400	1,452	3.6300	3.359	-	-	3.377	3.377	430	3.3773	1.98%
2019-09-04	3.540	-	-	3.540	3.540	18,800	66,552	3.5400	3.294	-	-	3.294	3.294	20,207	3.2935	0.57%
2019-09-03	3.520	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	0.00%
2019-09-02	3.520	-	-	3.520	3.520	10,000	35,200	3.5200	3.275	-	-	3.275	3.275	10,748	3.2749	0.86%
2019-08-30	3.490	-	-	-	-	0	0	-	3.247	-	-	-	-	0	-	0.58%
2019-08-29	3.470	-	-	3.460	3.470	11,600	40,152	3.4614	3.228	-	-	3.219	3.228	12,468	3.2204	-0.29%
2019-08-28	3.480	-	-	-	-	500	1,750	3.5000	3.238	-	-	-	-	537	3.2563	0.00%
2019-08-27	3.480	-	-	-	-	0	0	-	3.238	-	-	-	-	0	-	0.00%
2019-08-26	3.480	-	-	-	-	0	0	-	3.238	-	-	-	-	0	-	-1.69%
2019-08-23	3.540	-	-	-	-	0	0	-	3.294	-	-	-	-	0	-	0.28%
2019-08-22	3.530	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	0.00%
2019-08-21	3.530	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	0.00%
2019-08-20	3.530	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	0.00%
2019-08-19	3.530	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	2.02%
2019-08-16	3.460	-	-	-	-	0	0	-	3.219	-	-	-	-	0	-	0.29%
2019-08-15	3.450	-	-	3.450	3.450	1,600	5,520	3.4500	3.210	-	-	3.210	3.210	1,720	3.2098	0.00%
2019-08-14	3.450	-	-	-	-	0	0	-	3.210	-	-	-	-	0	-	0.29%
2019-08-13	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2019-08-12	3.440	-	-	3.430	3.440	10,000	34,350	3.4350	3.200	-	-	3.191	3.200	10,748	3.1958	1.18%
2019-08-09	3.400	-	-	3.400	3.400	10,000	34,000	3.4000	3.163	-	-	3.163	3.163	10,748	3.1633	0.29%
2019-08-08	3.390	-	-	-	-	0	0	-	3.154	-	-	-	-	0	-	0.00%
2019-08-07	3.390	-	-	-	-	0	0	-	3.154	-	-	-	-	0	-	-0.29%
2019-08-06	3.400	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	-1.16%
2019-08-05	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	-2.27%
2019-08-02	3.520	-	-	3.510	3.510	11,000	38,610	3.5100	3.275	-	-	3.266	3.266	11,823	3.2656	-3.03%
2019-08-01	3.630	-	-	-	-	0	0	-	3.377	-	-	-	-	0	-	-0.82%
2019-07-31	3.660	3.640	3.680	-	-	0	0	-	3.405	3.387	3.424	-	-	0	-	0.00%
2019-07-30	3.660	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	0.00%
2019-07-29	3.660	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	0.00%
2019-07-26	3.660	-	-	-	-	0	0	-	3.405	-	-	-	-	0	-	0.27%
2019-07-25	3.650	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.83%
2019-07-24	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.28%
2019-07-23	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-07-22	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-07-19	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.28%
2019-07-18	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	-0.55%
2019-07-17	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.00%
2019-07-16	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.00%
2019-07-15	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.56%
2019-07-12	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.56%
2019-07-11	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-07-10	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-07-09	3.580	-	-	3.580	3.580	10,000	35,800	3.5800	3.331	-	-	3.331	3.331	10,748	3.3307	-1.10%
2019-07-08	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	-1.90%
2019-07-05	3.690	-	-	-	-	0	0	-	3.433	-	-	-	-	0	-	0.00%
2019-07-04	3.690	-	-	-	-	0	0	-	3.433	-	-	-	-	0	-	-0.27%
2019-07-03	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	-0.27%
2019-07-02	3.710	3.690	3.790	-	-	0	0	-	3.452	3.433	3.526	-	-	0	-	2.77%
2019-06-28	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-06-27	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.56%
2019-06-26	3.590	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	-0.55%
2019-06-25	3.610	-	-	3.610	3.610	500	1,805	3.6100	3.359	-	-	3.359	3.359	537	3.3587	0.00%
2019-06-24	3.610	3.600	3.700	-	-	0	0	-	3.359	3.349	3.442	-	-	0	-	0.00%
2019-06-21	3.610	-	-	-	-	0	0	-	3.359	-	-	-	-	0	-	0.00%
2019-06-20	3.610	-	-	3.500	3.500	1,000	3,500	3.5000	3.359	-	-	3.256	3.256	1,075	3.2563	3.74%
2019-06-19	3.480	-	-	-	-	0	0	-	3.238	-	-	-	-	0	-	1.16%
2019-06-18	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2019-06-17	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2019-06-14	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	-0.86%
2019-06-13	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	0.00%
2019-06-12	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	0.00%
2019-06-11	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	3.27%
2019-06-10	3.360	-	-	-	-	0	0	-	3.126	-	-	-	-	0	-	0.00%
2019-06-06	3.360	-	-	-	-	0	0	-	3.126	-	-	-	-	0	-	-0.88%
2019-06-05	3.390	-	-	-	-	0	0	-	3.154	-	-	-	-	0	-	-0.59%
2019-06-04	3.410	-	-	-	-	0	0	-	3.173	-	-	-	-	0	-	-0.87%
2019-06-03	3.440	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	-0.86%
2019-05-31	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	0.00%
2019-05-30	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	0.00%
2019-05-29	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	0.00%
2019-05-28	3.470	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	1.46%
2019-05-27	3.420	-	-	-	-	0	0	-	3.182	-	-	-	-	0	-	0.29%
2019-05-24	3.410	-	-	-	-	0	0	-	3.173	-	-	-	-	0	-	-1.16%
2019-05-23	3.450	-	-	-	-	0	0	-	3.210	-	-	-	-	0	-	-3.63%
2019-05-22	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	-0.28%
2019-05-21	3.590	-	-	3.520	3.590	20,000	71,100	3.5550	3.340	-	-	3.275	3.340	21,497	3.3075	3.76%
2019-05-20	3.460	-	3.480	3.410	3.460	30,000	102,800	3.4267	3.219	-	3.238	3.173	3.219	32,245	3.1881	0.87%
2019-05-17	3.430	-	-	3.430	3.430	1,000	3,430	3.4300	3.191	-	-	3.191	3.191	1,075	3.1912	-2.28%
2019-05-16	3.510	-	-	-	-	0	0	-	3.266	-	-	-	-	0	-	0.00%
2019-05-15	3.510	-	-	3.510	3.510	5,400	18,954	3.5100	3.266	-	-	3.266	3.266	5,804	3.2656	1.74%
2019-05-14	3.450	-	-	-	-	0	0	-	3.210	-	-	-	-	0	-	-2.27%
2019-05-10	3.530	-	-	3.500	3.500	6,000	21,000	3.5000	3.284	-	-	3.256	3.256	6,449	3.2563	2.62%
2019-05-09	3.440	-	-	3.440	3.440	10,000	34,400	3.4400	3.200	-	-	3.200	3.200	10,748	3.2005	-2.27%
2019-05-08	3.520	-	-	3.520	3.560	9,000	31,860	3.5400	3.275	-	-	3.275	3.312	9,674	3.2935	-0.56%
2019-05-07	3.540	-	-	-	-	0	0	-	3.294	-	-	-	-	0	-	0.57%
2019-05-06	3.520	-	-	3.520	3.610	11,100	39,161	3.5280	3.275	-	-	3.275	3.359	11,931	3.2824	-6.13%
2019-05-03	3.750	-	-	-	-	0	0	-	3.489	-	-	-	-	0	-	0.00%
2019-05-02	3.750	-	-	-	-	0	0	-	3.489	-	-	-	-	0	-	0.00%
2019-04-30	3.750	-	-	-	-	0	0	-	3.489	-	-	-	-	0	-	0.00%
2019-04-29	3.750	-	-	-	-	0	0	-	3.489	-	-	-	-	0	-	0.00%
2019-04-26	3.750	-	-	-	-	0	0	-	3.489	-	-	-	-	0	-	-1.32%
2019-04-25	3.800	-	-	-	-	0	0	-	3.535	-	-	-	-	0	-	-2.31%
2019-04-24	3.890	-	-	-	-	0	0	-	3.619	-	-	-	-	0	-	0.00%
2019-04-23	3.890	-	-	-	-	0	0	-	3.619	-	-	-	-	0	-	-1.02%
2019-04-18	3.930	-	-	-	-	0	0	-	3.656	-	-	-	-	0	-	0.00%
2019-04-17	3.930	-	-	-	-	0	0	-	3.656	-	-	-	-	0	-	0.26%
2019-04-16	3.920	-	-	-	-	0	0	-	3.647	-	-	-	-	0	-	1.82%
2019-04-15	3.850	-	-	-	-	0	0	-	3.582	-	-	-	-	0	-	0.00%
2019-04-12	3.850	-	-	-	-	0	0	-	3.582	-	-	-	-	0	-	-0.52%
2019-04-11	3.870	-	-	-	-	0	0	-	3.601	-	-	-	-	0	-	-1.28%
2019-04-10	3.920	-	-	-	-	0	0	-	3.647	-	-	-	-	0	-	0.26%
2019-04-09	3.910	-	-	-	-	0	0	-	3.638	-	-	-	-	0	-	0.51%
2019-04-08	3.890	-	-	3.870	3.880	4,000	15,500	3.8750	3.619	-	-	3.601	3.610	4,299	3.6052	0.00%
2019-04-04	3.890	-	-	-	-	0	0	-	3.619	-	-	-	-	0	-	0.78%
2019-04-03	3.860	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	1.31%
2019-04-02	3.810	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.00%
2019-04-01	3.810	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	2.70%
2019-03-29	3.710	-	-	-	-	0	0	-	3.452	-	-	-	-	0	-	3.63%
2019-03-28	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-03-27	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	0.00%
2019-03-26	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	-1.10%
2019-03-25	3.620	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	-2.16%
2019-03-22	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	0.00%
2019-03-21	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	0.00%
2019-03-20	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	0.00%
2019-03-19	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	0.00%
2019-03-18	3.700	-	-	-	-	0	0	-	3.442	-	-	-	-	0	-	3.06%
2019-03-15	3.590	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	0.28%
2019-03-14	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	-0.56%
2019-03-13	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2019-03-12	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.84%
2019-03-11	3.570	-	-	-	-	0	0	-	3.321	-	-	-	-	0	-	0.85%
2019-03-08	3.540	-	-	3.590	3.590	10,400	37,336	3.5900	3.294	-	-	3.340	3.340	11,178	3.3400	-4.07%
2019-03-07	3.690	-	-	-	-	0	0	-	3.433	-	-	-	-	0	-	0.00%
2019-03-06	3.690	-	-	-	-	0	0	-	3.433	-	-	-	-	0	-	0.54%
2019-03-05	3.670	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.55%
2019-03-04	3.650	-	-	3.650	3.650	2,000	7,300	3.6500	3.396	-	-	3.396	3.396	2,150	3.3959	1.39%
2019-03-01	3.600	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	1.41%
2019-02-28	3.550	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2019-02-27	3.550	-	-	3.550	3.590	10,000	35,540	3.5540	3.303	-	-	3.303	3.340	10,748	3.3065	-0.84%
2019-02-26	3.580	-	-	-	-	0	0	-	3.331	-	-	-	-	0	-	-0.28%
2019-02-25	3.590	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	6.21%
2019-02-22	3.380	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	2.11%
2019-02-21	3.310	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.00%
2019-02-20	3.310	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.91%
2019-02-19	3.280	-	-	-	-	0	0	-	3.052	-	-	-	-	0	-	0.00%
2019-02-18	3.280	-	-	-	-	0	0	-	3.052	-	-	-	-	0	-	2.18%
2019-02-15	3.210	-	-	-	-	0	0	-	2.987	-	-	-	-	0	-	-0.93%
2019-02-14	3.240	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2019-02-13	3.240	-	-	3.200	3.210	10,000	32,040	3.2040	3.014	-	-	2.977	2.987	10,748	2.9809	2.53%
2019-02-12	3.160	-	-	-	-	0	0	-	2.940	-	-	-	-	0	-	0.64%
2019-02-11	3.140	-	-	-	-	0	0	-	2.921	-	-	-	-	0	-	0.64%
2019-02-08	3.120	-	3.190	3.100	3.130	23,600	73,455	3.1125	2.903	-	2.968	2.884	2.912	25,366	2.8958	0.32%
2019-02-04	3.110	-	-	-	-	0	0	-	2.893	-	-	-	-	0	-	0.00%
2019-02-01	3.110	-	-	-	-	0	0	-	2.893	-	-	-	-	0	-	1.30%
2019-01-31	3.070	-	-	-	-	0	0	-	2.856	-	-	-	-	0	-	0.66%
2019-01-30	3.050	-	-	-	-	0	0	-	2.838	-	-	-	-	0	-	0.00%
2019-01-29	3.050	-	-	-	-	0	0	-	2.838	-	-	-	-	0	-	0.33%
2019-01-28	3.040	-	-	-	-	0	0	-	2.828	-	-	-	-	0	-	0.33%
2019-01-25	3.030	-	-	-	-	0	0	-	2.819	-	-	-	-	0	-	0.66%
2019-01-24	3.010	2.960	-	-	-	0	0	-	2.800	2.754	-	-	-	0	-	0.00%
2019-01-23	3.010	2.960	-	-	-	0	0	-	2.800	2.754	-	-	-	0	-	0.00%
2019-01-22	3.010	2.960	-	-	-	0	0	-	2.800	2.754	-	-	-	0	-	-1.31%
2019-01-21	3.050	2.960	-	3.050	3.060	6,400	19,534	3.0522	2.838	2.754	-	2.838	2.847	6,879	2.8397	0.99%
2019-01-18	3.020	2.960	-	-	-	0	0	-	2.810	2.754	-	-	-	0	-	1.00%
2019-01-17	2.990	2.960	-	-	-	0	0	-	2.782	2.754	-	-	-	0	-	0.00%
2019-01-16	2.990	-	-	-	-	0	0	-	2.782	-	-	-	-	0	-	0.00%
2019-01-15	2.990	-	-	2.970	2.970	13,000	38,610	2.9700	2.782	-	-	2.763	2.763	13,973	2.7632	1.36%
2019-01-14	2.950	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	-0.34%
2019-01-11	2.960	-	-	-	-	0	0	-	2.754	-	-	-	-	0	-	1.37%
2019-01-10	2.920	-	-	-	-	0	0	-	2.717	-	-	-	-	0	-	0.69%
2019-01-09	2.900	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	1.05%
2019-01-08	2.870	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2019-01-07	2.870	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.70%
2019-01-04	2.850	-	-	-	-	0	0	-	2.652	-	-	-	-	0	-	1.42%
2019-01-03	2.810	-	-	-	-	0	0	-	2.614	-	-	-	-	0	-	-0.35%
2019-01-02	2.820	-	-	-	-	0	0	-	2.624	-	-	-	-	0	-	-0.35%
2018-12-31	2.830	-	-	-	-	0	0	-	2.633	-	-	-	-	0	-	0.00%
2018-12-28	2.830	-	2.920	-	-	0	0	-	2.633	-	2.717	-	-	0	-	0.00%
2018-12-27	2.830	-	-	-	-	0	0	-	2.633	-	-	-	-	0	-	-1.05%
2018-12-24	2.860	-	-	-	-	0	0	-	2.661	-	-	-	-	0	-	0.00%
2018-12-21	2.860	-	-	-	-	0	0	-	2.661	-	-	-	-	0	-	-1.38%
2018-12-20	2.900	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	-0.68%
2018-12-19	2.920	-	-	-	-	0	0	-	2.717	-	-	-	-	0	-	-1.02%
2018-12-18	2.950	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	-1.99%
2018-12-17	3.010	-	-	3.000	3.000	8,000	24,000	3.0000	2.800	-	-	2.791	2.791	8,599	2.7911	0.69%
2018-12-14	3.040	-	-	-	-	0	0	-	2.781	-	-	-	-	0	-	-0.98%
2018-12-13	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	1.66%
2018-12-12	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	0.00%
2018-12-11	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	0.00%
2018-12-10	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	-1.31%
2018-12-07	3.060	-	-	-	-	0	0	-	2.799	-	-	-	-	0	-	0.00%
2018-12-06	3.060	-	-	-	-	0	0	-	2.799	-	-	-	-	0	-	-2.24%
2018-12-05	3.130	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
2018-12-04	3.130	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
2018-12-03	3.130	-	-	3.130	3.130	10,000	31,300	3.1300	2.863	-	-	2.863	2.863	10,931	2.8635	4.68%
2018-11-30	2.990	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	0.00%
2018-11-29	2.990	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	-0.33%
2018-11-28	3.000	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	0.33%
2018-11-27	2.990	-	-	2.990	2.990	7,000	20,930	2.9900	2.735	-	-	2.735	2.735	7,652	2.7354	0.00%
2018-11-26	2.990	-	-	2.990	2.990	4,000	11,960	2.9900	2.735	-	-	2.735	2.735	4,372	2.7354	-0.33%
2018-11-23	3.000	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	-2.28%
2018-11-22	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
2018-11-21	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
2018-11-20	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	-1.60%
2018-11-19	3.120	-	-	3.120	3.120	3,500	10,920	3.1200	2.854	-	-	2.854	2.854	3,826	2.8543	1.63%
2018-11-16	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.33%
2018-11-15	3.060	-	-	-	-	0	0	-	2.799	-	-	-	-	0	-	0.33%
2018-11-14	3.050	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	0.00%
2018-11-13	3.050	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	0.99%
2018-11-12	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	0.00%
2018-11-09	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	-1.63%
2018-11-08	3.070	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	-0.32%
2018-11-07	3.080	-	-	-	-	0	0	-	2.818	-	-	-	-	0	-	-0.96%
2018-11-06	3.110	-	-	-	-	0	0	-	2.845	-	-	-	-	0	-	-0.32%
2018-11-05	3.120	-	-	-	-	0	0	-	2.854	-	-	-	-	0	-	-0.32%
2018-11-02	3.130	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	4.33%
2018-11-01	3.000	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	1.01%
2018-10-31	2.970	-	-	-	-	0	0	-	2.717	-	-	-	-	0	-	1.37%
2018-10-30	2.930	-	-	-	-	0	0	-	2.681	-	-	-	-	0	-	0.00%
2018-10-29	2.930	-	-	-	-	0	0	-	2.681	-	-	-	-	0	-	-2.98%
2018-10-26	3.020	-	-	-	-	0	0	-	2.763	-	-	-	-	0	-	0.00%
2018-10-25	3.020	-	-	3.010	3.010	10,000	30,100	3.0100	2.763	-	-	2.754	2.754	10,931	2.7537	0.33%
2018-10-24	3.010	-	-	3.010	3.010	5,000	15,050	3.0100	2.754	-	-	2.754	2.754	5,465	2.7537	-0.99%
2018-10-23	3.040	-	-	-	-	0	0	-	2.781	-	-	-	-	0	-	-1.62%
2018-10-22	3.090	3.050	-	-	-	0	0	-	2.827	2.790	-	-	-	0	-	3.69%
2018-10-19	2.980	-	-	2.980	2.980	1,200	3,576	2.9800	2.726	-	-	2.726	2.726	1,312	2.7263	2.41%
2018-10-18	2.910	-	-	-	-	0	0	-	2.662	-	-	-	-	0	-	-2.68%
2018-10-16	2.990	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	0.00%
2018-10-15	2.990	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	-0.66%
2018-10-12	3.010	-	-	-	-	0	0	-	2.754	-	-	-	-	0	-	0.67%
2018-10-11	2.990	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	-4.78%
2018-10-10	3.140	-	-	3.150	3.150	1,100	3,465	3.1500	2.873	-	-	2.882	2.882	1,202	2.8818	0.00%
2018-10-09	3.140	-	-	3.140	3.160	4,000	12,588	3.1470	2.873	-	-	2.873	2.891	4,372	2.8790	-0.63%
2018-10-08	3.160	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	-3.36%
2018-10-05	3.270	-	-	3.270	3.310	25,000	82,020	3.2808	2.992	-	-	2.992	3.028	27,327	3.0014	-0.30%
2018-10-04	3.280	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2018-10-03	3.280	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2018-10-02	3.280	-	-	3.280	3.280	3,000	9,840	3.2800	3.001	-	-	3.001	3.001	3,279	3.0007	0.31%
2018-09-28	3.270	-	-	-	-	0	0	-	2.992	-	-	-	-	0	-	0.31%
2018-09-27	3.260	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2018-09-26	3.260	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2018-09-24	3.260	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2018-09-21	3.260	-	-	3.220	3.220	1,000	3,220	3.2200	2.982	-	-	2.946	2.946	1,093	2.9458	3.16%
2018-09-20	3.160	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
2018-09-19	3.160	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	1.61%
2018-09-18	3.110	-	-	-	-	0	0	-	2.845	-	-	-	-	0	-	0.97%
2018-09-17	3.080	-	-	-	-	0	0	-	2.818	-	-	-	-	0	-	-0.32%
2018-09-14	3.090	-	-	-	-	0	0	-	2.827	-	-	-	-	0	-	0.00%
2018-09-13	3.090	-	-	-	-	0	0	-	2.827	-	-	-	-	0	-	0.32%
2018-09-12	3.080	-	-	-	-	0	0	-	2.818	-	-	-	-	0	-	-0.65%
2018-09-11	3.100	-	-	-	-	0	0	-	2.836	-	-	-	-	0	-	-0.32%
2018-09-10	3.110	-	-	3.130	3.130	3,400	10,642	3.1300	2.845	-	-	2.863	2.863	3,716	2.8635	-1.27%
2018-09-07	3.150	-	-	-	-	0	0	-	2.882	-	-	-	-	0	-	0.00%
2018-09-06	3.150	-	-	-	-	0	0	-	2.882	-	-	-	-	0	-	-0.94%
2018-09-05	3.180	-	-	-	-	0	0	-	2.909	-	-	-	-	0	-	-1.24%
2018-09-04	3.220	-	-	-	-	0	0	-	2.946	-	-	-	-	0	-	0.94%
2018-09-03	3.190	-	-	3.190	3.190	200	638	3.1900	2.918	-	-	2.918	2.918	219	2.9184	-0.31%
2018-08-31	3.200	-	-	3.200	3.200	7,800	24,960	3.2000	2.928	-	-	2.928	2.928	8,526	2.9275	-1.54%
2018-08-30	3.250	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	-0.61%
2018-08-29	3.270	-	-	-	-	0	0	-	2.992	-	-	-	-	0	-	0.00%
2018-08-28	3.270	-	-	-	-	0	0	-	2.992	-	-	-	-	0	-	0.00%
2018-08-27	3.270	-	-	-	-	0	0	-	2.992	-	-	-	-	0	-	3.15%
2018-08-24	3.170	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2018-08-23	3.170	-	-	3.160	3.170	18,500	58,580	3.1665	2.900	-	-	2.891	2.900	20,222	2.8969	-0.63%
2018-08-22	3.190	3.160	-	3.190	3.190	11,000	35,090	3.1900	2.918	2.891	-	2.918	2.918	12,024	2.9184	0.00%
2018-08-21	3.190	3.160	-	3.160	3.180	30,500	96,580	3.1666	2.918	2.891	-	2.891	2.909	33,339	2.8969	0.95%
2018-08-20	3.160	3.160	-	3.100	3.120	10,000	31,194	3.1194	2.891	2.891	-	2.836	2.854	10,931	2.8538	1.94%
2018-08-17	3.100	-	-	3.100	3.100	10,000	31,000	3.1000	2.836	-	-	2.836	2.836	10,931	2.8360	-0.96%
2018-08-16	3.130	-	-	3.120	3.150	3,000	9,420	3.1400	2.863	-	-	2.854	2.882	3,279	2.8726	-0.95%
2018-08-15	3.160	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	-2.47%
2018-08-14	3.240	-	-	-	-	0	0	-	2.964	-	-	-	-	0	-	-1.22%
2018-08-13	3.280	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2018-08-10	3.280	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2018-08-09	3.280	-	-	3.210	3.260	2,400	7,764	3.2350	3.001	-	-	2.937	2.982	2,623	2.9595	1.55%
2018-08-08	3.230	-	-	3.240	3.240	10,000	32,400	3.2400	2.955	-	-	2.964	2.964	10,931	2.9641	0.00%
2018-08-07	3.230	-	-	3.230	3.230	2,000	6,460	3.2300	2.955	-	-	2.955	2.955	2,186	2.9550	2.54%
2018-08-06	3.150	-	-	-	-	0	0	-	2.882	-	-	-	-	0	-	0.00%
2018-08-03	3.150	-	-	3.150	3.220	22,000	70,550	3.2068	2.882	-	-	2.882	2.946	24,048	2.9338	-2.48%
2018-08-02	3.230	-	-	3.220	3.280	2,200	7,146	3.2482	2.955	-	-	2.946	3.001	2,405	2.9716	-2.42%
2018-08-01	3.310	-	-	3.310	3.310	1,000	3,310	3.3100	3.028	-	-	3.028	3.028	1,093	3.0282	-2.65%
2018-07-31	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	0.00%
2018-07-30	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	-0.29%
2018-07-27	3.410	-	-	-	-	0	0	-	3.120	-	-	-	-	0	-	-0.87%
2018-07-26	3.440	-	-	-	-	0	0	-	3.147	-	-	-	-	0	-	-0.29%
2018-07-25	3.450	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.29%
2018-07-24	3.440	-	-	-	-	0	0	-	3.147	-	-	-	-	0	-	1.18%
2018-07-23	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	0.89%
2018-07-20	3.370	-	-	-	-	0	0	-	3.083	-	-	-	-	0	-	0.60%
2018-07-19	3.350	-	-	-	-	0	0	-	3.065	-	-	-	-	0	-	-0.59%
2018-07-18	3.370	-	-	-	-	0	0	-	3.083	-	-	-	-	0	-	-0.88%
2018-07-17	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	-0.29%
2018-07-16	3.410	-	-	-	-	0	0	-	3.120	-	-	-	-	0	-	-0.29%
2018-07-13	3.420	-	-	3.420	3.420	1,200	4,104	3.4200	3.129	-	-	3.129	3.129	1,312	3.1288	0.59%
2018-07-12	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	1.19%
2018-07-11	3.360	-	-	-	-	0	0	-	3.074	-	-	-	-	0	-	-1.47%
2018-07-10	3.410	-	-	-	-	0	0	-	3.120	-	-	-	-	0	-	0.29%
2018-07-09	3.400	-	-	-	-	0	0	-	3.111	-	-	-	-	0	-	3.03%
2018-07-06	3.300	-	-	-	-	0	0	-	3.019	-	-	-	-	0	-	0.00%
2018-07-05	3.300	-	-	3.310	3.310	1,500	4,965	3.3100	3.019	-	-	3.028	3.028	1,640	3.0282	-0.60%
2018-07-04	3.320	-	-	-	-	0	0	-	3.037	-	-	-	-	0	-	0.00%
2018-07-03	3.320	-	-	3.260	3.260	1,000	3,260	3.2600	3.037	-	-	2.982	2.982	1,093	2.9824	-3.49%
2018-06-29	3.440	-	-	-	-	0	0	-	3.147	-	-	-	-	0	-	1.47%
2018-06-28	3.390	-	-	3.390	3.390	2,000	6,780	3.3900	3.101	-	-	3.101	3.101	2,186	3.1014	-0.59%
2018-06-27	3.410	-	-	3.410	3.410	2,500	8,525	3.4100	3.120	-	-	3.120	3.120	2,733	3.1196	-3.40%
2018-06-26	3.530	-	-	-	-	0	0	-	3.229	-	-	-	-	0	-	-1.40%
2018-06-25	3.580	-	-	-	-	0	0	-	3.275	-	-	-	-	0	-	-1.38%
2018-06-22	3.630	-	-	-	-	0	0	-	3.321	-	-	-	-	0	-	0.00%
2018-06-21	3.630	-	-	-	-	0	0	-	3.321	-	-	-	-	0	-	-1.09%
2018-06-20	3.670	-	-	-	-	0	0	-	3.358	-	-	-	-	0	-	0.27%
2018-06-19	3.660	-	-	3.660	3.660	1,000	3,660	3.6600	3.348	-	-	3.348	3.348	1,093	3.3484	-4.94%
2018-06-15	3.850	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	-0.77%
2018-06-14	3.880	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	-0.26%
2018-06-13	3.890	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	0.00%
2018-06-12	3.890	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	0.52%
2018-06-11	3.870	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2018-06-08	3.870	-	-	3.870	3.870	10,000	38,700	3.8700	3.540	-	-	3.540	3.540	10,931	3.5405	-1.28%
2018-06-07	3.920	-	-	3.920	3.920	1,000	3,920	3.9200	3.586	-	-	3.586	3.586	1,093	3.5862	0.77%
2018-06-06	3.890	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	0.00%
2018-06-05	3.890	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	1.04%
2018-06-04	3.850	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2018-06-01	3.850	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2018-05-31	3.850	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	1.58%
2018-05-30	3.790	-	-	3.790	3.790	1,000	3,790	3.7900	3.467	-	-	3.467	3.467	1,093	3.4673	-2.07%
2018-05-29	3.870	-	-	3.870	3.870	5,000	19,350	3.8700	3.540	-	-	3.540	3.540	5,465	3.5405	-0.77%
2018-05-28	3.900	-	-	-	-	0	0	-	3.568	-	-	-	-	0	-	0.00%
2018-05-25	3.900	-	-	-	-	0	0	-	3.568	-	-	-	-	0	-	-0.26%
2018-05-24	3.910	-	-	-	-	0	0	-	3.577	-	-	-	-	0	-	-0.76%
2018-05-23	3.940	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	-0.51%
2018-05-21	3.960	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2018-05-18	3.960	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2018-05-17	3.960	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	-0.50%
2018-05-16	3.980	-	-	-	-	0	0	-	3.641	-	-	-	-	0	-	-0.75%
2018-05-15	4.010	-	-	-	-	0	0	-	3.669	-	-	-	-	0	-	0.00%
2018-05-14	4.010	-	-	4.010	4.010	4,000	16,040	4.0100	3.669	-	-	3.669	3.669	4,372	3.6686	1.78%
2018-05-11	3.940	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2018-05-10	3.940	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.25%
2018-05-09	3.930	-	-	-	-	0	0	-	3.595	-	-	-	-	0	-	0.00%
2018-05-08	3.930	-	-	-	-	0	0	-	3.595	-	-	-	-	0	-	1.03%
2018-05-07	3.890	-	-	3.880	3.880	10,200	39,580	3.8804	3.559	-	-	3.550	3.550	11,149	3.5500	-0.26%
2018-05-04	3.900	-	-	3.900	3.910	10,000	39,070	3.9070	3.568	-	-	3.568	3.577	10,931	3.5743	-0.51%
2018-05-03	3.920	-	-	-	-	0	0	-	3.586	-	-	-	-	0	-	0.00%
2018-05-02	3.920	-	-	-	-	0	0	-	3.586	-	-	-	-	0	-	0.00%
2018-04-30	3.920	-	-	3.920	3.920	1,000	3,920	3.9200	3.586	-	-	3.586	3.586	1,093	3.5862	1.82%
2018-04-27	3.850	-	-	3.840	3.840	1,200	4,612	3.8433	3.522	-	-	3.513	3.513	1,312	3.5161	-3.51%
2018-04-26	3.990	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2018-04-25	3.990	-	-	3.980	3.990	22,100	88,158	3.9890	3.650	-	-	3.641	3.650	24,157	3.6494	1.53%
2018-04-24	3.930	-	-	3.930	3.930	20,000	78,600	3.9300	3.595	-	-	3.595	3.595	21,861	3.5954	-0.51%
2018-04-23	3.950	-	-	3.950	3.950	12,000	47,400	3.9500	3.614	-	-	3.614	3.614	13,117	3.6137	1.54%
2018-04-20	3.890	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	-0.51%
2018-04-19	3.910	-	-	-	-	0	0	-	3.577	-	-	-	-	0	-	0.77%
2018-04-18	3.880	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2018-04-17	3.880	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	-1.52%
2018-04-16	3.940	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	-1.50%
2018-04-13	4.000	-	-	-	-	0	0	-	3.659	-	-	-	-	0	-	-0.99%
2018-04-12	4.040	-	-	-	-	0	0	-	3.696	-	-	-	-	0	-	0.00%
2018-04-11	4.040	-	-	-	-	0	0	-	3.696	-	-	-	-	0	-	0.75%
2018-04-10	4.010	-	-	-	-	0	0	-	3.669	-	-	-	-	0	-	1.01%
2018-04-09	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	0.00%
2018-04-06	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	0.00%
2018-04-04	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	-0.25%
2018-04-03	3.980	-	-	-	-	0	0	-	3.641	-	-	-	-	0	-	0.00%
2018-03-29	3.980	-	-	-	-	0	0	-	3.641	-	-	-	-	0	-	0.25%
2018-03-28	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	-1.00%
2018-03-27	4.010	-	-	-	-	0	0	-	3.669	-	-	-	-	0	-	0.25%
2018-03-26	4.000	-	-	-	-	0	0	-	3.659	-	-	-	-	0	-	0.00%
2018-03-23	4.000	-	-	-	-	0	0	-	3.659	-	-	-	-	0	-	-2.91%
2018-03-22	4.120	-	-	-	-	0	0	-	3.769	-	-	-	-	0	-	-0.96%
2018-03-21	4.160	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2018-03-20	4.160	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2018-03-19	4.160	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2018-03-16	4.160	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	-0.48%
2018-03-15	4.180	-	-	-	-	0	0	-	3.824	-	-	-	-	0	-	0.00%
2018-03-14	4.180	-	-	-	-	0	0	-	3.824	-	-	-	-	0	-	0.00%
2018-03-13	4.180	-	-	4.180	4.450	20,800	87,054	4.1853	3.824	-	-	3.824	4.071	22,736	3.8289	-0.95%
2018-03-12	4.220	-	-	4.220	4.220	2,500	10,550	4.2200	3.861	-	-	3.861	3.861	2,733	3.8607	1.44%
2018-03-09	4.160	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2018-03-08	4.160	-	-	4.160	4.160	2,800	11,648	4.1600	3.806	-	-	3.806	3.806	3,061	3.8058	1.22%
2018-03-07	4.110	-	-	-	-	0	0	-	3.760	-	-	-	-	0	-	0.00%
2018-03-06	4.110	-	-	4.080	4.110	3,000	12,300	4.1000	3.760	-	-	3.733	3.760	3,279	3.7509	0.24%
2018-03-05	4.100	-	-	4.100	4.130	2,000	8,231	4.1155	3.751	-	-	3.751	3.778	2,186	3.7651	0.00%
2018-03-02	4.100	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	-0.73%
2018-03-01	4.130	-	-	-	-	0	0	-	3.778	-	-	-	-	0	-	-0.96%
2018-02-28	4.170	-	-	-	-	0	0	-	3.815	-	-	-	-	0	-	0.00%
2018-02-27	4.170	-	-	-	-	0	0	-	3.815	-	-	-	-	0	-	-0.48%
2018-02-26	4.190	-	-	-	-	0	0	-	3.833	-	-	-	-	0	-	1.70%
2018-02-23	4.120	-	-	-	-	0	0	-	3.769	-	-	-	-	0	-	0.49%
2018-02-22	4.100	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	0.00%
2018-02-21	4.100	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	0.00%
2018-02-20	4.100	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	0.00%
2018-02-15	4.100	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	1.49%
2018-02-14	4.040	-	-	-	-	0	0	-	3.696	-	-	-	-	0	-	0.00%
2018-02-13	4.040	-	-	4.060	4.060	1,600	6,496	4.0600	3.696	-	-	3.714	3.714	1,749	3.7143	1.25%
2018-02-12	3.990	-	-	3.990	3.990	200	798	3.9900	3.650	-	-	3.650	3.650	219	3.6503	-0.25%
2018-02-09	4.000	-	-	4.070	4.070	200	814	4.0700	3.659	-	-	3.723	3.723	219	3.7235	-2.20%
2018-02-08	4.090	-	-	4.070	4.070	1,000	4,070	4.0700	3.742	-	-	3.723	3.723	1,093	3.7235	-2.15%
2018-02-07	4.180	-	-	4.180	4.180	13,000	54,340	4.1800	3.824	-	-	3.824	3.824	14,210	3.8241	-1.88%
2018-02-06	4.260	-	-	4.260	4.290	2,000	8,550	4.2750	3.897	-	-	3.897	3.925	2,186	3.9110	-2.74%
2018-02-05	4.380	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.00%
2018-02-02	4.380	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.00%
2018-02-01	4.380	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.00%
2018-01-31	4.380	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.46%
2018-01-30	4.360	-	-	4.360	4.360	3,000	13,080	4.3600	3.989	-	-	3.989	3.989	3,279	3.9888	-1.58%
2018-01-29	4.430	-	-	-	-	0	0	-	4.053	-	-	-	-	0	-	-1.12%
2018-01-26	4.480	-	-	-	-	0	0	-	4.099	-	-	-	-	0	-	0.45%
2018-01-25	4.460	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.45%
2018-01-24	4.440	-	-	-	-	0	0	-	4.062	-	-	-	-	0	-	0.45%
2018-01-23	4.420	-	-	-	-	0	0	-	4.044	-	-	-	-	0	-	1.14%
2018-01-22	4.370	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	1.86%
2018-01-19	4.290	-	-	-	-	0	0	-	3.925	-	-	-	-	0	-	0.00%
2018-01-18	4.290	-	-	-	-	0	0	-	3.925	-	-	-	-	0	-	0.70%
2018-01-17	4.260	-	-	-	-	0	0	-	3.897	-	-	-	-	0	-	0.47%
2018-01-16	4.240	-	-	-	-	0	0	-	3.879	-	-	-	-	0	-	0.00%
2018-01-15	4.240	-	-	-	-	0	0	-	3.879	-	-	-	-	0	-	0.71%
2018-01-12	4.210	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.96%
2018-01-11	4.170	-	-	-	-	0	0	-	3.815	-	-	-	-	0	-	0.00%
2018-01-10	4.170	-	-	-	-	0	0	-	3.815	-	-	-	-	0	-	0.48%
2018-01-09	4.150	-	-	-	-	0	0	-	3.797	-	-	-	-	0	-	0.48%
2018-01-08	4.130	-	-	-	-	0	0	-	3.778	-	-	-	-	0	-	0.24%
2018-01-05	4.120	-	-	-	-	0	0	-	3.769	-	-	-	-	0	-	0.73%
2018-01-04	4.090	-	-	-	-	0	0	-	3.742	-	-	-	-	0	-	0.25%
2018-01-03	4.080	-	-	-	-	0	0	-	3.733	-	-	-	-	0	-	0.74%
2018-01-02	4.050	-	-	-	-	0	0	-	3.705	-	-	-	-	0	-	1.25%
2017-12-29	4.000	-	-	-	-	0	0	-	3.659	-	-	-	-	0	-	0.76%
2017-12-28	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	0.00%
2017-12-27	3.970	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	-0.50%
2017-12-22	3.990	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2017-12-21	3.990	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.76%
2017-12-20	3.960	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2017-12-19	3.960	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2017-12-18	3.960	-	-	3.940	3.980	800	3,166	3.9575	3.623	-	-	3.605	3.641	874	3.6205	0.18%
2017-12-15	3.990	-	-	-	-	0	0	-	3.616	-	-	-	-	0	-	0.00%
2017-12-14	3.990	-	-	-	-	0	0	-	3.616	-	-	-	-	0	-	0.00%
2017-12-13	3.990	-	-	3.940	3.940	200	788	3.9400	3.616	-	-	3.571	3.571	221	3.5710	0.00%
2017-12-12	3.990	-	-	-	-	0	0	-	3.616	-	-	-	-	0	-	-1.24%
2017-12-11	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	0.00%
2017-12-08	4.040	-	-	4.040	4.040	200	808	4.0400	3.662	-	-	3.662	3.662	221	3.6616	2.28%
2017-12-07	3.950	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	-0.75%
2017-12-06	3.980	-	-	-	-	0	0	-	3.607	-	-	-	-	0	-	0.00%
2017-12-05	3.980	-	-	3.970	3.970	8,700	34,539	3.9700	3.607	-	-	3.598	3.598	9,599	3.5982	0.00%
2017-12-04	3.980	-	-	-	-	0	0	-	3.607	-	-	-	-	0	-	0.00%
2017-12-01	3.980	-	-	-	-	0	0	-	3.607	-	-	-	-	0	-	-0.25%
2017-11-30	3.990	-	-	-	-	0	0	-	3.616	-	-	-	-	0	-	-1.24%
2017-11-29	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	0.00%
2017-11-28	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	0.00%
2017-11-27	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	-0.25%
2017-11-24	4.050	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2017-11-23	4.050	-	-	4.050	4.050	1,000	4,050	4.0500	3.671	-	-	3.671	3.671	1,103	3.6707	-2.88%
2017-11-22	4.170	-	-	-	-	0	0	-	3.779	-	-	-	-	0	-	0.97%
2017-11-21	4.130	-	-	-	-	0	0	-	3.743	-	-	-	-	0	-	1.47%
2017-11-20	4.070	-	-	-	-	0	0	-	3.689	-	-	-	-	0	-	0.25%
2017-11-17	4.060	-	-	4.060	4.060	1,000	4,060	4.0600	3.680	-	-	3.680	3.680	1,103	3.6798	-0.98%
2017-11-16	4.100	-	-	-	-	0	0	-	3.716	-	-	-	-	0	-	0.00%
2017-11-15	4.100	-	-	-	-	0	0	-	3.716	-	-	-	-	0	-	-0.49%
2017-11-14	4.120	-	-	-	-	0	0	-	3.734	-	-	-	-	0	-	-0.72%
2017-11-13	4.150	-	-	4.150	4.200	2,200	9,140	4.1545	3.761	-	-	3.761	3.807	2,427	3.7655	1.47%
2017-11-10	4.090	-	-	-	-	0	0	-	3.707	-	-	-	-	0	-	0.99%
2017-11-09	4.050	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.25%
2017-11-08	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	0.00%
2017-11-07	4.040	-	-	-	-	0	0	-	3.662	-	-	-	-	0	-	0.75%
2017-11-06	4.010	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2017-11-03	4.010	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2017-11-02	4.010	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2017-11-01	4.010	-	-	3.970	3.970	5,000	19,850	3.9700	3.634	-	-	3.598	3.598	5,517	3.5982	1.26%
2017-10-31	3.960	3.700	-	-	-	0	0	-	3.589	3.353	-	-	-	0	-	0.00%
2017-10-30	3.960	-	-	3.960	3.960	2,000	7,920	3.9600	3.589	-	-	3.589	3.589	2,207	3.5891	0.25%
2017-10-27	3.950	3.700	-	3.940	3.940	1,000	3,942	3.9420	3.580	3.353	-	3.571	3.571	1,103	3.5728	0.51%
2017-10-26	3.930	3.700	-	-	-	0	0	-	3.562	3.353	-	-	-	0	-	1.03%
2017-10-25	3.890	3.700	-	-	-	0	0	-	3.526	3.353	-	-	-	0	-	0.00%
2017-10-24	3.890	3.870	-	3.890	3.890	2,000	7,780	3.8900	3.526	3.508	-	3.526	3.526	2,207	3.5257	0.26%
2017-10-23	3.880	3.870	3.900	-	-	0	0	-	3.517	3.508	3.535	-	-	0	-	0.00%
2017-10-20	3.880	3.700	-	-	-	0	0	-	3.517	3.353	-	-	-	0	-	0.00%
2017-10-19	3.880	3.700	-	3.870	3.880	2,300	8,911	3.8743	3.517	3.353	-	3.508	3.517	2,538	3.5115	0.26%
2017-10-18	3.870	3.870	3.910	3.870	3.870	5,000	19,350	3.8700	3.508	3.508	3.544	3.508	3.508	5,517	3.5076	0.26%
2017-10-17	3.860	3.840	3.870	-	-	0	0	-	3.498	3.480	3.508	-	-	0	-	0.00%
2017-10-16	3.860	3.860	3.900	-	-	0	0	-	3.498	3.498	3.535	-	-	0	-	0.52%
2017-10-13	3.840	3.700	-	3.840	3.840	1,000	3,846	3.8460	3.480	3.353	-	3.480	3.480	1,103	3.4858	0.00%
2017-10-12	3.840	3.840	3.870	-	-	0	0	-	3.480	3.480	3.508	-	-	0	-	0.52%
2017-10-11	3.820	3.700	-	-	-	0	0	-	3.462	3.353	-	-	-	0	-	0.00%
2017-10-10	3.820	3.790	3.820	3.820	3.820	1,000	3,820	3.8200	3.462	3.435	3.462	3.462	3.462	1,103	3.4622	-0.26%
2017-10-09	3.830	3.700	3.830	3.830	3.830	2,000	7,660	3.8300	3.471	3.353	3.471	3.471	3.471	2,207	3.4713	0.00%
2017-10-06	3.830	3.700	-	-	-	0	0	-	3.471	3.353	-	-	-	0	-	0.00%
2017-10-04	3.830	3.700	-	-	-	0	0	-	3.471	3.353	-	-	-	0	-	0.79%
2017-10-03	3.800	3.700	3.900	3.800	3.800	10,000	38,000	3.8000	3.444	3.353	3.535	3.444	3.444	11,033	3.4441	4.68%
2017-09-29	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-28	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-27	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-26	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-25	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-22	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-21	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-20	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-19	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-18	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-15	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-14	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-13	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-12	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-11	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-08	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-07	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-06	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-05	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-04	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-09-01	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-31	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-30	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-29	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-28	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-25	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-24	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-22	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-21	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-18	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-17	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-16	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-15	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-14	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-11	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-10	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-09	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-08	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-07	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-04	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-03	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-02	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-08-01	3.630	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	0.00%
2017-07-31	3.630	-	-	3.620	3.630	7,000	25,400	3.6286	3.290	-	-	3.281	3.290	7,723	3.2887	0.00%
2017-07-28	3.630	-	-	3.650	3.650	15,000	54,750	3.6500	3.290	-	-	3.308	3.308	16,550	3.3082	1.97%
2017-07-27	3.560	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2017-07-26	3.560	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2017-07-25	3.560	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2017-07-24	3.560	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2017-07-21	3.560	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.28%
2017-07-20	3.550	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.28%
2017-07-19	3.540	-	-	3.540	3.540	300	1,064	3.5467	3.208	-	-	3.208	3.208	331	3.2145
2017-07-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-14	-	-	-	-	-	1,000	3,500	3.5000	-	-	-	-	-	1,103	3.1722
2017-07-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-30	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-01	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-12	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-11	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-06	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-05	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-31	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-30	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-29	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-22	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-21	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-16	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-15	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-13	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-08	-	3.160	3.250	-	-	0	0	-	-	2.864	2.946	-	-	0	-
2017-03-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-06	-	3.180	3.220	-	-	0	0	-	-	2.882	2.918	-	-	0	-
2017-03-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-02	-	3.220	3.260	-	-	0	0	-	-	2.918	2.955	-	-	0	-
2017-03-01	-	3.220	3.240	-	-	0	0	-	-	2.918	2.937	-	-	0	-
2017-02-28	-	3.200	3.240	-	-	0	0	-	-	2.900	2.937	-	-	0	-