Value Gold ETF: Unit USD

• Key Data
• Financials
• Webb-site Reports
• Complain

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

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	3.064	3.036	3.084	3.030	3.060	468,600	1,420,595	3.0316	3.064	3.036	3.084	3.030	3.060	468,600	3.0316	3.58%
2026-02-03	0	2.958	2.880	-	2.878	2.958	48,100	139,213	2.8942	2.958	2.880	-	2.878	2.958	48,100	2.8942	6.94%
2026-02-02	0	2.766	-	2.980	2.692	3.020	1,021,200	2,861,771	2.8024	2.766	-	2.980	2.692	3.020	1,021,200	2.8024	-11.35%
2026-01-30	0	3.120	-	-	3.092	3.234	716,900	2,256,082	3.1470	3.120	-	-	3.092	3.234	716,900	3.1470	-6.87%
2026-01-29	0	3.350	3.100	-	3.330	3.372	238,700	797,205	3.3398	3.350	3.100	-	3.330	3.372	238,700	3.3398	5.08%
2026-01-28	0	3.188	3.166	-	3.144	3.186	114,500	360,551	3.1489	3.188	3.166	-	3.144	3.186	114,500	3.1489	3.84%
2026-01-27	0	3.070	3.056	-	3.054	3.070	183,001	559,613	3.0580	3.070	3.056	-	3.054	3.070	183,001	3.0580	0.13%
2026-01-26	0	3.066	3.066	-	2.890	3.068	54,701	158,870	2.9043	3.066	3.066	-	2.890	3.068	54,701	2.9043	2.75%
2026-01-23	0	2.984	-	-	2.980	2.986	250,700	748,586	2.9860	2.984	-	-	2.980	2.986	250,700	2.9860	2.33%
2026-01-22	0	2.916	-	-	2.900	2.916	200,000	581,600	2.9080	2.916	-	-	2.900	2.916	200,000	2.9080	-0.27%
2026-01-21	0	2.924	2.912	-	2.910	2.918	4,700	13,685	2.9117	2.924	2.912	-	2.910	2.918	4,700	2.9117	2.96%
2026-01-20	0	2.840	-	-	2.840	2.840	100	284	2.8400	2.840	-	-	2.840	2.840	100	2.8400	1.00%
2026-01-19	0	2.812	2.806	-	2.806	2.816	57,600	161,968	2.8119	2.812	2.806	-	2.806	2.816	57,600	2.8119	1.22%
2026-01-16	0	2.778	-	-	-	-	0	0	-	2.778	-	-	-	-	0	-	0.00%
2026-01-15	0	2.778	-	-	-	-	0	0	-	2.778	-	-	-	-	0	-	-0.43%
2026-01-14	0	2.790	2.784	-	-	-	0	0	-	2.790	2.784	-	-	-	0	-	0.87%
2026-01-13	0	2.766	-	-	2.766	2.766	1,700	4,702	2.7659	2.766	-	-	2.766	2.766	1,700	2.7659	2.75%
2026-01-09	0	2.692	-	-	-	-	0	0	-	2.692	-	-	-	-	0	-	0.67%
2026-01-08	0	2.674	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	-0.52%
2026-01-07	0	2.688	-	-	-	-	0	0	-	2.688	-	-	-	-	0	-	0.07%
2026-01-06	0	2.686	-	-	-	-	0	0	-	2.686	-	-	-	-	0	-	0.83%
2026-01-05	0	2.664	-	-	-	-	0	0	-	2.664	-	-	-	-	0	-	1.45%
2025-12-31	0	2.626	-	-	2.628	2.640	600	1,582	2.6367	2.626	-	-	2.628	2.640	600	2.6367	-0.53%
2025-12-30	0	2.640	2.622	-	2.628	2.644	1,201	3,169	2.6386	2.640	2.622	-	2.628	2.644	1,201	2.6386	-2.29%
2025-12-29	0	13.51	-	-	13.56	13.56	1,200	16,272	13.560	2.702	-	-	2.712	2.712	6,000	2.7120	-0.22%
2025-12-24	0	13.54	-	-	-	-	0	0	-	2.708	-	-	-	-	0	-	0.00%
2025-12-23	0	13.54	-	-	13.54	13.54	3,700	50,098	13.540	2.708	-	-	2.708	2.708	18,500	2.7080	1.80%
2025-12-22	0	13.30	-	-	-	-	0	0	-	2.660	-	-	-	-	0	-	1.92%
2025-12-19	0	13.05	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.00%
2025-12-18	0	13.05	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.31%
2025-12-17	0	13.01	-	-	-	-	0	0	-	2.602	-	-	-	-	0	-	0.46%
2025-12-16	0	12.95	-	-	-	-	0	0	-	2.590	-	-	-	-	0	-	-0.99%
2025-12-15	0	13.08	11.98	-	-	-	0	0	-	2.616	2.396	-	-	-	0	-	1.32%
2025-12-12	0	12.91	11.98	-	-	-	0	0	-	2.582	2.396	-	-	-	0	-	1.65%
2025-12-11	0	12.70	11.98	-	-	-	0	0	-	2.540	2.396	-	-	-	0	-	0.08%
2025-12-10	0	12.69	11.98	-	12.71	12.71	4,500	57,195	12.710	2.538	2.396	-	2.542	2.542	22,500	2.5420	0.63%
2025-12-09	0	12.61	11.98	-	12.61	12.61	100	1,261	12.610	2.522	2.396	-	2.522	2.522	500	2.5220	-0.71%
2025-12-08	0	12.70	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	-0.24%
2025-12-05	0	12.73	-	-	-	-	0	0	-	2.546	-	-	-	-	0	-	0.55%
2025-12-04	0	12.66	-	-	-	-	0	0	-	2.532	-	-	-	-	0	-	-0.31%
2025-12-03	0	12.70	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	-0.16%
2025-12-02	0	12.72	-	-	-	-	0	0	-	2.544	-	-	-	-	0	-	-0.62%
2025-12-01	0	12.80	-	-	-	-	0	0	-	2.560	-	-	-	-	0	-	1.67%
2025-11-28	0	12.59	11.18	-	-	-	0	0	-	2.518	2.236	-	-	-	0	-	0.48%
2025-11-27	0	12.53	11.18	-	-	-	0	0	-	2.506	2.236	-	-	-	0	-	0.00%
2025-11-26	0	12.53	11.18	-	-	-	0	0	-	2.506	2.236	-	-	-	0	-	0.64%
2025-11-25	0	12.45	11.18	-	-	-	0	0	-	2.490	2.236	-	-	-	0	-	1.38%
2025-11-24	0	12.28	11.18	-	12.38	12.38	400	4,952	12.380	2.456	2.236	-	2.476	2.476	2,000	2.4760	0.74%
2025-11-21	0	12.19	11.18	-	-	-	0	0	-	2.438	2.236	-	-	-	0	-	-0.73%
2025-11-20	0	12.28	11.18	-	-	-	0	0	-	2.456	2.236	-	-	-	0	-	-0.24%
2025-11-19	0	12.31	11.18	-	-	-	0	0	-	2.462	2.236	-	-	-	0	-	1.40%
2025-11-18	0	12.14	11.18	-	-	-	0	0	-	2.428	2.236	-	-	-	0	-	-1.54%
2025-11-17	0	12.33	11.18	-	12.30	12.30	200	2,460	12.300	2.466	2.236	-	2.460	2.460	1,000	2.4600	-2.38%
2025-11-14	0	12.63	11.18	-	12.70	12.70	200	2,540	12.700	2.526	2.236	-	2.540	2.540	1,000	2.5400	-0.71%
2025-11-13	0	12.72	11.18	-	-	-	0	0	-	2.544	2.236	-	-	-	0	-	2.25%
2025-11-12	0	12.44	11.18	-	-	-	0	0	-	2.488	2.236	-	-	-	0	-	-0.08%
2025-11-11	0	12.45	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	1.14%
2025-11-10	0	12.31	12.04	-	12.31	12.31	38,000	467,780	12.310	2.462	2.408	-	2.462	2.462	190,000	2.4620	1.82%
2025-11-07	0	12.09	-	-	12.04	12.07	5,000	60,275	12.055	2.418	-	-	2.408	2.414	25,000	2.4110	0.08%
2025-11-06	0	12.08	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.67%
2025-11-05	0	12.00	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	-0.50%
2025-11-04	0	12.06	-	-	-	-	0	0	-	2.412	-	-	-	-	0	-	-0.58%
2025-11-03	0	12.13	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.17%
2025-10-31	0	12.11	-	-	-	-	0	0	-	2.422	-	-	-	-	0	-	1.59%
2025-10-30	0	11.92	-	-	11.88	11.93	300	3,569	11.897	2.384	-	-	2.376	2.386	1,500	2.3793	0.51%
2025-10-28	0	11.86	-	-	11.86	11.95	2,500	29,731	11.892	2.372	-	-	2.372	2.390	12,500	2.3785	-3.42%
2025-10-27	0	12.28	-	-	-	-	0	0	-	2.456	-	-	-	-	0	-	0.00%
2025-10-24	0	12.28	-	-	12.28	12.28	500	6,140	12.280	2.456	-	-	2.456	2.456	2,500	2.4560	-0.73%
2025-10-23	0	12.37	12.24	-	12.37	12.45	1,500	18,635	12.423	2.474	2.448	-	2.474	2.490	7,500	2.4847	-0.64%
2025-10-22	0	12.45	-	-	12.42	12.60	1,300	16,210	12.469	2.490	-	-	2.484	2.520	6,500	2.4938	-4.01%
2025-10-21	0	12.97	-	-	-	-	0	0	-	2.594	-	-	-	-	0	-	0.86%
2025-10-20	0	12.86	-	-	-	-	0	0	-	2.572	-	-	-	-	0	-	-1.83%
2025-10-17	0	13.10	-	-	13.06	13.06	3,000	39,180	13.060	2.620	-	-	2.612	2.612	15,000	2.6120	2.66%
2025-10-16	0	12.76	12.70	-	12.68	12.68	400	5,072	12.680	2.552	2.540	-	2.536	2.536	2,000	2.5360	0.47%
2025-10-15	0	12.70	12.68	-	12.62	12.62	200	2,524	12.620	2.540	2.536	-	2.524	2.524	1,000	2.5240	1.93%
2025-10-14	0	12.46	11.30	-	12.29	12.51	2,900	36,161	12.469	2.492	2.260	-	2.458	2.502	14,500	2.4939	1.47%
2025-10-13	0	12.28	10.42	-	-	-	0	0	-	2.456	2.084	-	-	-	0	-	2.50%
2025-10-10	0	11.98	-	-	11.98	12.17	1,000	12,047	12.047	2.396	-	-	2.396	2.434	5,000	2.4094	-1.56%
2025-10-09	0	12.17	-	-	12.13	12.30	800	9,810	12.263	2.434	-	-	2.426	2.460	4,000	2.4525	0.00%
2025-10-08	0	12.17	12.16	-	-	-	0	0	-	2.434	2.432	-	-	-	0	-	2.35%
2025-10-06	0	11.89	-	-	-	-	0	0	-	2.378	-	-	-	-	0	-	1.80%
2025-10-03	0	11.68	11.63	-	-	-	0	0	-	2.336	2.326	-	-	-	0	-	0.00%
2025-10-02	0	11.68	11.59	-	11.68	11.68	400	4,672	11.680	2.336	2.318	-	2.336	2.336	2,000	2.3360	0.52%
2025-09-30	0	11.62	-	-	11.62	11.67	4,000	46,603	11.651	2.324	-	-	2.324	2.334	20,000	2.3302	1.22%
2025-09-29	0	11.48	-	-	-	-	0	0	-	2.296	-	-	-	-	0	-	1.50%
2025-09-26	0	11.31	-	-	11.31	11.31	200	2,262	11.310	2.262	-	-	2.262	2.262	1,000	2.2620	-0.09%
2025-09-25	0	11.32	11.30	-	11.29	11.29	400	4,516	11.290	2.264	2.260	-	2.258	2.258	2,000	2.2580	-0.70%
2025-09-24	0	11.40	11.33	-	11.35	11.40	4,300	48,870	11.365	2.280	2.266	-	2.270	2.280	21,500	2.2730	0.44%
2025-09-23	0	11.35	11.29	-	11.36	11.36	100	1,136	11.360	2.270	2.258	-	2.272	2.272	500	2.2720	1.25%
2025-09-22	0	11.21	11.05	-	-	-	0	0	-	2.242	2.210	-	-	-	0	-	1.45%
2025-09-19	0	11.05	-	-	11.02	11.06	700	7,734	11.049	2.210	-	-	2.204	2.212	3,500	2.2097	-0.09%
2025-09-18	0	11.06	-	-	-	-	0	0	-	2.212	-	-	-	-	0	-	-0.27%
2025-09-17	0	11.09	-	-	11.14	11.14	100	1,114	11.140	2.218	-	-	2.228	2.228	500	2.2280	-0.45%
2025-09-16	0	11.14	-	-	11.12	11.12	20,000	222,400	11.120	2.228	-	-	2.224	2.224	100,000	2.2240	1.27%
2025-09-15	0	11.00	-	-	10.97	11.03	25,800	283,642	10.994	2.200	-	-	2.194	2.206	129,000	2.1988	-0.18%
2025-09-12	0	11.02	-	-	11.01	11.02	400	4,405	11.013	2.204	-	-	2.202	2.204	2,000	2.2025	0.64%
2025-09-11	0	10.95	-	-	10.95	10.95	1,286	14,072	10.943	2.190	-	-	2.190	2.190	6,430	2.1885	-0.64%
2025-09-10	0	11.02	-	-	10.94	11.02	64,300	705,800	10.977	2.204	-	-	2.188	2.204	321,500	2.1953	0.09%
2025-09-09	0	11.01	10.70	-	11.00	11.01	600	6,601	11.002	2.202	2.140	-	2.200	2.202	3,000	2.2003	1.10%
2025-09-08	0	10.89	-	-	10.82	10.82	400	4,328	10.820	2.178	-	-	2.164	2.164	2,000	2.1640	1.78%
2025-09-05	0	10.70	10.70	-	-	-	0	0	-	2.140	2.140	-	-	-	0	-	0.09%
2025-09-04	0	10.69	-	-	10.69	10.69	1,500	16,035	10.690	2.138	-	-	2.138	2.138	7,500	2.1380	0.28%
2025-09-03	0	10.66	-	-	-	-	0	0	-	2.132	-	-	-	-	0	-	1.62%
2025-09-02	0	10.49	-	-	-	-	0	0	-	2.098	-	-	-	-	0	-	0.00%
2025-09-01	0	10.49	-	-	10.42	10.45	22,300	232,828	10.441	2.098	-	-	2.084	2.090	111,500	2.0881	1.84%
2025-08-29	0	10.30	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.49%
2025-08-28	0	10.25	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.39%
2025-08-27	0	10.21	-	-	10.21	10.22	300	3,065	10.217	2.042	-	-	2.042	2.044	1,500	2.0433	0.20%
2025-08-26	0	10.19	-	-	-	-	0	0	-	2.038	-	-	-	-	0	-	0.20%
2025-08-25	0	10.17	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	1.09%
2025-08-22	0	10.06	-	-	-	-	0	0	-	2.012	-	-	-	-	0	-	-0.30%
2025-08-21	0	10.09	-	-	10.09	10.09	19,800	199,782	10.090	2.018	-	-	2.018	2.018	99,000	2.0180	0.40%
2025-08-20	0	10.05	10.01	-	-	-	0	0	-	2.010	2.002	-	-	-	0	-	-0.50%
2025-08-19	0	10.10	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	-0.10%
2025-08-18	0	10.11	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2025-08-15	0	10.11	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2025-08-14	0	10.11	-	-	10.14	10.16	1,300	13,188	10.145	2.022	-	-	2.028	2.032	6,500	2.0289	-0.30%
2025-08-13	0	10.14	10.09	-	-	-	0	0	-	2.028	2.018	-	-	-	0	-	0.00%
2025-08-12	0	10.14	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	-0.20%
2025-08-11	0	10.16	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	-0.97%
2025-08-08	0	10.26	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.10%
2025-08-07	0	10.25	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.49%
2025-08-06	0	10.20	-	-	10.21	10.21	300	3,063	10.210	2.040	-	-	2.042	2.042	1,500	2.0420	0.20%
2025-08-05	0	10.18	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	0.39%
2025-08-04	0	10.14	-	-	10.15	10.15	100	1,015	10.150	2.028	-	-	2.030	2.030	500	2.0300	2.06%
2025-08-01	0	9.935	-	10.25	9.945	9.960	27,600	274,518	9.9463	1.987	-	2.050	1.989	1.992	138,000	1.9893	-0.45%
2025-07-31	0	9.980	-	-	10.02	10.02	200	2,004	10.020	1.996	-	-	2.004	2.004	1,000	2.0040	-0.60%
2025-07-30	0	10.04	-	-	-	-	0	0	-	2.008	-	-	-	-	0	-	0.20%
2025-07-29	0	10.02	-	-	10.02	10.02	200	2,004	10.020	2.004	-	-	2.004	2.004	1,000	2.0040	-0.60%
2025-07-28	0	10.08	-	10.13	-	-	0	0	-	2.016	-	2.026	-	-	0	-	-0.49%
2025-07-25	0	10.13	10.11	10.15	-	-	0	0	-	2.026	2.022	2.030	-	-	0	-	-0.49%
2025-07-24	0	10.18	10.15	10.18	10.26	10.26	400	4,104	10.260	2.036	2.030	2.036	2.052	2.052	2,000	2.0520	-1.55%
2025-07-23	0	10.34	10.32	10.36	10.35	10.35	100	1,035	10.350	2.068	2.064	2.072	2.070	2.070	500	2.0700	1.17%
2025-07-22	0	10.22	10.21	10.25	-	-	0	0	-	2.044	2.042	2.050	-	-	0	-	0.59%
2025-07-21	0	10.16	10.10	10.24	-	-	0	0	-	2.032	2.020	2.048	-	-	0	-	0.49%
2025-07-18	0	10.11	10.09	10.14	-	-	0	0	-	2.022	2.018	2.028	-	-	0	-	0.50%
2025-07-17	0	10.06	10.03	10.08	-	-	0	0	-	2.012	2.006	2.016	-	-	0	-	-0.30%
2025-07-16	0	10.09	10.06	10.11	-	-	0	0	-	2.018	2.012	2.022	-	-	0	-	-0.79%
2025-07-15	0	10.17	10.14	10.19	-	-	0	0	-	2.034	2.028	2.038	-	-	0	-	-0.10%
2025-07-14	0	10.18	10.16	10.21	10.14	10.15	600	6,087	10.145	2.036	2.032	2.042	2.028	2.030	3,000	2.0290	0.99%
2025-07-11	0	10.08	10.07	10.12	-	-	0	0	-	2.016	2.014	2.024	-	-	0	-	0.60%
2025-07-10	0	10.02	10.01	10.05	-	-	0	0	-	2.004	2.002	2.010	-	-	0	-	0.65%
2025-07-09	0	9.955	9.920	9.965	-	-	0	0	-	1.991	1.984	1.993	-	-	0	-	-1.14%
2025-07-08	0	10.07	9.910	-	10.07	10.08	500	5,036	10.072	2.014	1.982	-	2.014	2.016	2,500	2.0144	0.85%
2025-07-07	0	9.985	9.965	10.02	9.985	10.02	2,000	19,989	9.9945	1.997	1.993	2.004	1.997	2.004	10,000	1.9989	-1.04%
2025-07-04	0	10.09	10.09	10.14	10.05	10.07	400	4,022	10.055	2.018	2.018	2.028	2.010	2.014	2,000	2.0110	-0.39%
2025-07-03	0	10.13	10.12	10.17	-	-	0	0	-	2.026	2.024	2.034	-	-	0	-	0.40%
2025-07-02	0	10.09	10.06	10.12	10.09	10.09	4,300	43,387	10.090	2.018	2.012	2.024	2.018	2.018	21,500	2.0180	1.46%
2025-06-30	0	9.945	9.950	10.00	-	-	0	0	-	1.989	1.990	2.000	-	-	0	-	0.05%
2025-06-27	0	9.940	9.915	9.965	9.950	10.02	400	3,993	9.9825	1.988	1.983	1.993	1.990	2.004	2,000	1.9965	-1.68%
2025-06-26	0	10.11	10.10	10.15	-	-	0	0	-	2.022	2.020	2.030	-	-	0	-	0.50%
2025-06-25	0	10.06	10.05	10.11	-	-	0	0	-	2.012	2.010	2.022	-	-	0	-	0.00%
2025-06-24	0	10.06	10.04	10.10	10.05	10.07	200	2,012	10.060	2.012	2.008	2.020	2.010	2.014	1,000	2.0120	-0.89%
2025-06-23	0	10.15	10.14	10.20	10.15	10.16	2,700	27,430	10.159	2.030	2.028	2.040	2.030	2.032	13,500	2.0319	0.20%
2025-06-20	0	10.13	10.11	10.16	-	-	0	0	-	2.026	2.022	2.032	-	-	0	-	-0.59%
2025-06-19	0	10.19	10.15	10.21	10.20	10.20	700	7,140	10.200	2.038	2.030	2.042	2.040	2.040	3,500	2.0400	-0.39%
2025-06-18	0	10.23	10.23	10.28	10.21	10.21	100	1,021	10.210	2.046	2.046	2.056	2.042	2.042	500	2.0420	-0.29%
2025-06-17	0	10.26	-	10.71	-	-	0	0	-	2.052	-	2.142	-	-	0	-	-0.68%
2025-06-16	0	10.33	10.30	10.36	10.35	10.41	500	5,199	10.398	2.066	2.060	2.072	2.070	2.082	2,500	2.0796	-0.19%
2025-06-13	0	10.35	10.31	10.37	10.35	10.41	11,699	121,689	10.402	2.070	2.062	2.074	2.070	2.082	58,495	2.0803	2.27%
2025-06-12	0	10.12	10.10	10.15	10.12	10.18	2,100	21,372	10.177	2.024	2.020	2.030	2.024	2.036	10,500	2.0354	0.10%
2025-06-11	0	10.11	10.10	10.15	10.10	10.10	200	2,020	10.100	2.022	2.020	2.030	2.020	2.020	1,000	2.0200	0.40%
2025-06-10	0	10.07	10.07	10.10	9.995	10.00	200	1,999	9.9950	2.014	2.014	2.020	1.999	2.000	1,000	1.9990	0.00%
2025-06-09	0	10.07	10.03	10.09	-	-	0	0	-	2.014	2.006	2.018	-	-	0	-	-0.98%
2025-06-06	0	10.17	10.14	10.20	10.15	10.18	13,100	133,191	10.167	2.034	2.028	2.040	2.030	2.036	65,500	2.0335	-0.29%
2025-06-05	0	10.20	10.18	10.23	10.18	10.25	8,500	86,556	10.183	2.040	2.036	2.046	2.036	2.050	42,500	2.0366	0.39%
2025-06-04	0	10.16	10.14	10.18	-	-	0	0	-	2.032	2.028	2.036	-	-	0	-	-0.10%
2025-06-03	0	10.17	-	10.30	10.20	10.20	20,000	204,000	10.200	2.034	-	2.060	2.040	2.040	100,000	2.0400	0.39%
2025-06-02	0	10.13	10.13	10.18	-	-	0	0	-	2.026	2.026	2.036	-	-	0	-	1.55%
2025-05-30	0	9.975	9.955	10.00	9.985	9.985	100	998	9.9800	1.995	1.991	2.000	1.997	1.997	500	1.9960	0.40%
2025-05-29	0	9.935	9.920	9.970	9.865	9.895	2,600	25,657	9.8681	1.987	1.984	1.994	1.973	1.979	13,000	1.9736	-0.95%
2025-05-28	0	10.03	10.03	10.07	10.00	10.00	2,000	20,000	10.000	2.006	2.006	2.014	2.000	2.000	10,000	2.0000	0.45%
2025-05-27	0	9.985	9.950	9.995	-	-	0	0	-	1.997	1.990	1.999	-	-	0	-	-1.24%
2025-05-26	0	10.11	10.02	10.15	10.12	10.12	200	2,024	10.120	2.022	2.004	2.030	2.024	2.024	1,000	2.0240	0.40%
2025-05-23	0	10.07	10.05	10.09	9.980	9.990	4,300	42,952	9.9888	2.014	2.010	2.018	1.996	1.998	21,500	1.9978	0.30%
2025-05-22	0	10.04	10.03	10.07	-	-	0	0	-	2.008	2.006	2.014	-	-	0	-	0.60%
2025-05-21	0	9.980	9.960	10.01	-	-	0	0	-	1.996	1.992	2.002	-	-	0	-	2.46%
2025-05-20	0	9.740	9.700	9.740	-	-	0	0	-	1.948	1.940	1.948	-	-	0	-	-0.15%
2025-05-19	0	9.755	9.730	9.810	9.705	9.745	10,100	98,420	9.7446	1.951	1.946	1.962	1.941	1.949	50,500	1.9489	0.83%
2025-05-16	0	9.675	9.665	9.695	-	-	0	0	-	1.935	1.933	1.939	-	-	0	-	1.95%
2025-05-15	0	9.490	9.480	9.520	9.465	9.595	784	7,476	9.5357	1.898	1.896	1.904	1.893	1.919	3,920	1.9071	-3.01%
2025-05-14	0	9.785	9.775	9.820	9.750	9.775	4,509	44,065	9.7727	1.957	1.955	1.964	1.950	1.955	22,545	1.9545	-0.66%
2025-05-13	0	9.850	9.840	9.885	9.850	9.865	991	9,770	9.8587	1.970	1.968	1.977	1.970	1.973	4,955	1.9717	1.03%
2025-05-12	0	9.750	9.730	9.780	9.755	10.05	4,101	40,338	9.8361	1.950	1.946	1.956	1.951	2.010	20,505	1.9672	-3.27%
2025-05-09	0	10.08	10.04	10.09	-	-	0	0	-	2.016	2.008	2.018	-	-	0	-	-0.49%
2025-05-08	0	10.13	10.09	10.19	10.14	10.14	300	3,042	10.140	2.026	2.018	2.038	2.028	2.028	1,500	2.0280	-0.98%
2025-05-07	0	10.23	10.21	10.26	-	-	0	0	-	2.046	2.042	2.052	-	-	0	-	0.29%
2025-05-06	0	10.20	10.19	10.23	10.15	10.21	1,400	14,288	10.206	2.040	2.038	2.046	2.030	2.042	7,000	2.0411	3.61%
2025-05-02	0	9.845	9.840	9.890	9.770	9.845	15,100	148,132	9.8101	1.969	1.968	1.978	1.954	1.969	75,500	1.9620	-1.55%
2025-04-30	0	10.00	9.980	10.04	10.00	10.01	600	6,003	10.005	2.000	1.996	2.008	2.000	2.002	3,000	2.0010	-0.40%
2025-04-29	0	10.04	10.02	10.07	10.03	10.07	300	3,013	10.043	2.008	2.004	2.014	2.006	2.014	1,500	2.0087	0.90%
2025-04-28	0	9.950	9.880	10.01	9.955	9.955	2,000	19,910	9.9550	1.990	1.976	2.002	1.991	1.991	10,000	1.9910	-0.60%
2025-04-25	0	10.01	-	-	10.13	10.13	7,900	80,027	10.130	2.002	-	-	2.026	2.026	39,500	2.0260	-0.79%
2025-04-24	0	10.09	10.05	10.10	10.09	10.09	1,900	19,171	10.090	2.018	2.010	2.020	2.018	2.018	9,500	2.0180	0.50%
2025-04-23	0	10.04	10.01	10.07	10.03	10.48	19,300	194,289	10.067	2.008	2.002	2.014	2.006	2.096	96,500	2.0134	-4.65%
2025-04-22	0	10.53	10.51	10.55	10.43	10.57	2,700	28,525	10.565	2.106	2.102	2.110	2.086	2.114	13,500	2.1130	4.57%
2025-04-17	0	10.07	10.04	10.10	10.09	10.10	1,500	15,140	10.093	2.014	2.008	2.020	2.018	2.020	7,500	2.0187	0.90%
2025-04-16	0	9.980	9.975	10.03	9.900	9.900	800	7,920	9.9000	1.996	1.995	2.006	1.980	1.980	4,000	1.9800	2.31%
2025-04-15	0	9.755	9.755	9.820	9.740	9.740	8,400	81,816	9.7400	1.951	1.951	1.964	1.948	1.948	42,000	1.9480	-0.26%
2025-04-14	0	9.780	9.740	9.805	9.790	9.815	16,800	164,852	9.8126	1.956	1.948	1.961	1.958	1.963	84,000	1.9625	0.51%
2025-04-11	0	9.730	9.715	9.780	9.720	9.795	15,500	150,907	9.7359	1.946	1.943	1.956	1.944	1.959	77,500	1.9472	3.57%
2025-04-10	0	9.395	9.370	9.440	-	-	0	0	-	1.879	1.874	1.888	-	-	0	-	2.34%
2025-04-09	0	9.180	9.165	9.230	9.115	9.180	11,700	106,716	9.1210	1.836	1.833	1.846	1.823	1.836	58,500	1.8242	0.93%
2025-04-08	0	9.095	9.015	9.155	9.095	9.110	12,800	116,480	9.1000	1.819	1.803	1.831	1.819	1.822	64,000	1.8200	-0.27%
2025-04-07	0	9.120	9.100	9.165	9.170	9.475	15,700	144,105	9.1787	1.824	1.820	1.833	1.834	1.895	78,500	1.8357	-3.75%
2025-04-03	0	9.475	9.435	9.500	9.455	9.565	4,200	40,094	9.5462	1.895	1.887	1.900	1.891	1.913	21,000	1.9092	0.21%
2025-04-02	0	9.455	9.420	9.490	-	-	0	0	-	1.891	1.884	1.898	-	-	0	-	-0.05%
2025-04-01	0	9.460	9.425	9.495	9.465	9.485	65,000	616,025	9.4773	1.892	1.885	1.899	1.893	1.897	325,000	1.8955	0.11%
2025-03-31	0	9.450	9.440	9.490	9.380	9.380	1,000	9,380	9.3800	1.890	1.888	1.898	1.876	1.876	5,000	1.8760	1.50%
2025-03-28	0	9.310	9.255	9.380	9.255	9.290	7,400	68,536	9.2616	1.862	1.851	1.876	1.851	1.858	37,000	1.8523	1.53%
2025-03-27	0	9.170	9.165	9.210	9.170	9.170	300	2,751	9.1700	1.834	1.833	1.842	1.834	1.834	1,500	1.8340	0.22%
2025-03-26	0	9.150	9.140	9.195	9.135	9.150	12,600	115,110	9.1357	1.830	1.828	1.839	1.827	1.830	63,000	1.8271	0.38%
2025-03-25	0	9.115	9.080	9.135	-	-	0	0	-	1.823	1.816	1.827	-	-	0	-	-0.38%
2025-03-24	0	9.150	9.115	9.170	-	-	0	0	-	1.830	1.823	1.834	-	-	0	-	-0.38%
2025-03-21	0	9.185	9.105	9.235	-	-	0	0	-	1.837	1.821	1.847	-	-	0	-	-0.38%
2025-03-20	0	9.220	9.175	9.230	9.200	9.230	5,200	47,960	9.2231	1.844	1.835	1.846	1.840	1.846	26,000	1.8446	0.55%
2025-03-19	0	9.170	9.160	9.210	-	-	0	0	-	1.834	1.832	1.842	-	-	0	-	0.38%
2025-03-18	0	9.135	9.105	9.145	9.140	9.140	3,500	31,990	9.1400	1.827	1.821	1.829	1.828	1.828	17,500	1.8280	1.22%
2025-03-17	0	9.025	9.005	9.055	9.020	9.070	13,400	120,975	9.0280	1.805	1.801	1.811	1.804	1.814	67,000	1.8056	0.00%
2025-03-14	0	9.025	9.010	9.060	9.025	9.035	2,700	24,392	9.0341	1.805	1.802	1.812	1.805	1.807	13,500	1.8068	1.63%
2025-03-13	0	8.880	8.855	8.905	8.880	8.895	1,300	11,560	8.8923	1.776	1.771	1.781	1.776	1.779	6,500	1.7785	0.85%
2025-03-12	0	8.805	8.745	8.875	-	-	0	0	-	1.761	1.749	1.775	-	-	0	-	0.34%
2025-03-11	0	8.775	8.750	8.800	-	-	0	0	-	1.755	1.750	1.760	-	-	0	-	-0.34%
2025-03-10	0	8.805	-	-	-	-	0	0	-	1.761	-	-	-	-	0	-	-0.06%
2025-03-07	0	8.810	8.740	8.880	-	-	0	0	-	1.762	1.748	1.776	-	-	0	-	0.11%
2025-03-06	0	8.800	8.765	8.820	-	-	0	0	-	1.760	1.753	1.764	-	-	0	-	-0.06%
2025-03-05	0	8.805	8.780	8.835	-	-	0	0	-	1.761	1.756	1.767	-	-	0	-	0.57%
2025-03-04	0	8.755	8.725	8.780	-	-	0	0	-	1.751	1.745	1.756	-	-	0	-	1.10%
2025-03-03	0	8.660	8.610	8.665	8.665	8.665	4,000	34,660	8.6650	1.732	1.722	1.733	1.733	1.733	20,000	1.7330	0.23%
2025-02-28	0	8.640	8.595	8.645	-	-	0	0	-	1.728	1.719	1.729	-	-	0	-	-1.14%
2025-02-27	0	8.740	8.720	8.760	-	-	0	0	-	1.748	1.744	1.752	-	-	0	-	-0.91%
2025-02-26	0	8.820	8.785	8.830	-	-	0	0	-	1.764	1.757	1.766	-	-	0	-	-0.62%
2025-02-25	0	8.875	8.835	8.885	8.905	8.910	1,500	13,360	8.9067	1.775	1.767	1.777	1.781	1.782	7,500	1.7813	-0.17%
2025-02-24	0	8.890	8.870	8.915	8.860	8.890	7,800	69,313	8.8863	1.778	1.774	1.783	1.772	1.778	39,000	1.7773	0.34%
2025-02-21	0	8.860	8.835	8.885	8.850	8.870	4,700	41,660	8.8638	1.772	1.767	1.777	1.770	1.774	23,500	1.7728	-0.39%
2025-02-20	0	8.895	8.850	8.980	8.895	8.895	3,400	30,243	8.8950	1.779	1.770	1.796	1.779	1.779	17,000	1.7790	0.11%
2025-02-19	0	8.885	8.840	8.895	8.900	8.900	200	1,780	8.9000	1.777	1.768	1.779	1.780	1.780	1,000	1.7800	1.02%
2025-02-18	0	8.795	8.775	8.825	-	-	0	0	-	1.759	1.755	1.765	-	-	0	-	0.40%
2025-02-17	0	8.760	8.665	-	8.720	8.765	2,000	17,466	8.7330	1.752	1.733	-	1.744	1.753	10,000	1.7466	-1.30%
2025-02-14	0	8.875	8.860	8.925	8.860	8.860	1,000	8,860	8.8600	1.775	1.772	1.785	1.772	1.772	5,000	1.7720	0.62%
2025-02-13	0	8.820	8.790	8.860	-	-	0	0	-	1.764	1.758	1.772	-	-	0	-	0.63%
2025-02-12	0	8.765	8.680	8.845	8.765	8.765	1,100	9,641	8.7645	1.753	1.736	1.769	1.753	1.753	5,500	1.7529	-0.57%
2025-02-11	0	8.815	8.785	8.855	-	-	0	0	-	1.763	1.757	1.771	-	-	0	-	0.63%
2025-02-10	0	8.760	8.730	8.800	-	-	0	0	-	1.752	1.746	1.760	-	-	0	-	1.15%
2025-02-07	0	8.660	8.640	8.710	8.655	8.655	100	865	8.6500	1.732	1.728	1.742	1.731	1.731	500	1.7300	0.23%
2025-02-06	0	8.640	8.610	8.655	8.660	8.660	500	4,330	8.6600	1.728	1.722	1.731	1.732	1.732	2,500	1.7320	-0.23%
2025-02-05	0	8.660	8.635	8.705	8.630	8.640	5,200	44,881	8.6310	1.732	1.727	1.741	1.726	1.728	26,000	1.7262	1.70%
2025-02-04	0	8.515	8.480	8.555	-	-	0	0	-	1.703	1.696	1.711	-	-	0	-	0.89%
2025-02-03	0	8.440	8.410	8.480	-	-	0	0	-	1.688	1.682	1.696	-	-	0	-	1.87%
2025-01-28	0	8.285	-	-	-	-	0	0	-	1.657	-	-	-	-	0	-	-0.42%
2025-01-27	0	8.320	8.290	8.360	8.350	8.350	300	2,505	8.3500	1.664	1.658	1.672	1.670	1.670	1,500	1.6700	-0.78%
2025-01-24	0	8.385	8.360	8.430	-	-	0	0	-	1.677	1.672	1.686	-	-	0	-	0.66%
2025-01-23	0	8.330	8.300	8.335	8.340	8.340	1,000	8,340	8.3400	1.666	1.660	1.667	1.668	1.668	5,000	1.6680	-0.06%
2025-01-22	0	8.335	8.290	8.360	8.315	8.345	33,400	278,439	8.3365	1.667	1.658	1.672	1.663	1.669	167,000	1.6673	0.97%
2025-01-21	0	8.255	8.220	8.285	8.190	8.255	5,600	46,189	8.2480	1.651	1.644	1.657	1.638	1.651	28,000	1.6496	0.73%
2025-01-20	0	8.195	8.140	8.205	8.205	8.205	3,000	24,615	8.2050	1.639	1.628	1.641	1.641	1.641	15,000	1.6410	-0.12%
2025-01-17	0	8.205	8.160	8.230	-	-	0	0	-	1.641	1.632	1.646	-	-	0	-	0.49%
2025-01-16	0	8.165	8.120	8.190	-	-	0	0	-	1.633	1.624	1.638	-	-	0	-	0.49%
2025-01-15	0	8.125	8.070	8.140	8.125	8.125	1,000	8,125	8.1250	1.625	1.614	1.628	1.625	1.625	5,000	1.6250	0.49%
2025-01-14	0	8.085	8.035	8.100	-	-	0	0	-	1.617	1.607	1.620	-	-	0	-	-0.49%
2025-01-13	0	8.125	8.080	8.150	-	-	0	0	-	1.625	1.616	1.630	-	-	0	-	0.37%
2025-01-10	0	8.095	8.085	8.120	-	-	0	0	-	1.619	1.617	1.624	-	-	0	-	0.50%
2025-01-09	0	8.055	8.010	8.080	-	-	0	0	-	1.611	1.602	1.616	-	-	0	-	0.19%
2025-01-08	0	8.040	7.985	8.055	8.040	8.040	200	1,608	8.0400	1.608	1.597	1.611	1.608	1.608	1,000	1.6080	0.63%
2025-01-07	0	7.990	7.900	8.020	-	-	0	0	-	1.598	1.580	1.604	-	-	0	-	0.69%
2025-01-06	0	7.935	7.905	7.975	7.930	8.010	800	6,363	7.9538	1.587	1.581	1.595	1.586	1.602	4,000	1.5908	-1.43%
2025-01-03	0	8.050	7.985	8.055	8.065	8.065	1,300	10,484	8.0646	1.610	1.597	1.611	1.613	1.613	6,500	1.6129	0.81%
2025-01-02	0	7.985	7.980	8.000	7.965	7.985	12,000	95,620	7.9683	1.597	1.596	1.600	1.593	1.597	60,000	1.5937	1.14%
2024-12-31	0	7.895	-	-	-	-	0	0	-	1.579	-	-	-	-	0	-	-0.44%
2024-12-30	0	7.930	7.875	7.945	7.950	7.950	100	795	7.9500	1.586	1.575	1.589	1.590	1.590	500	1.5900	-0.56%
2024-12-27	0	7.975	7.935	7.995	-	-	0	0	-	1.595	1.587	1.599	-	-	0	-	0.50%
2024-12-24	0	7.935	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	-0.31%
2024-12-23	0	7.960	7.915	7.985	7.895	7.895	100	789	7.8900	1.592	1.583	1.597	1.579	1.579	500	1.5780	0.82%
2024-12-20	0	7.895	7.845	7.915	7.920	7.920	100	792	7.9200	1.579	1.569	1.583	1.584	1.584	500	1.5840	-0.32%
2024-12-19	0	7.920	7.875	7.940	7.920	7.920	2,000	15,840	7.9200	1.584	1.575	1.588	1.584	1.584	10,000	1.5840	-1.25%
2024-12-18	0	8.020	7.960	8.030	8.020	8.025	2,000	16,049	8.0245	1.604	1.592	1.606	1.604	1.605	10,000	1.6049	-0.31%
2024-12-17	0	8.045	7.990	8.055	-	-	0	0	-	1.609	1.598	1.611	-	-	0	-	0.00%
2024-12-16	0	8.045	8.045	8.060	-	-	0	0	-	1.609	1.609	1.612	-	-	0	-	-0.80%
2024-12-13	0	8.110	8.080	8.145	8.110	8.110	100	811	8.1100	1.622	1.616	1.629	1.622	1.622	500	1.6220	-1.22%
2024-12-12	0	8.210	8.190	8.255	8.195	8.195	3,300	27,043	8.1948	1.642	1.638	1.651	1.639	1.639	16,500	1.6390	0.61%
2024-12-11	0	8.160	-	-	8.170	8.170	3,100	25,327	8.1700	1.632	-	-	1.634	1.634	15,500	1.6340	1.05%
2024-12-10	0	8.075	8.035	8.100	8.095	8.100	18,000	145,715	8.0953	1.615	1.607	1.620	1.619	1.620	90,000	1.6191	0.62%
2024-12-09	0	8.025	7.990	8.060	8.000	8.000	100	800	8.0000	1.605	1.598	1.612	1.600	1.600	500	1.6000	0.44%
2024-12-06	0	7.990	7.985	8.025	7.990	8.000	400	3,197	7.9925	1.598	1.597	1.605	1.598	1.600	2,000	1.5985	-0.25%
2024-12-05	0	8.010	8.005	8.050	8.005	8.050	17,100	137,072	8.0159	1.602	1.601	1.610	1.601	1.610	85,500	1.6032	0.13%
2024-12-04	0	8.000	7.990	8.030	-	-	0	0	-	1.600	1.598	1.606	-	-	0	-	0.00%
2024-12-03	0	8.000	7.975	8.045	-	-	0	0	-	1.600	1.595	1.609	-	-	0	-	0.44%
2024-12-02	0	7.965	7.925	7.995	-	-	0	0	-	1.593	1.585	1.599	-	-	0	-	-1.12%
2024-11-29	0	8.055	8.020	8.090	-	-	0	0	-	1.611	1.604	1.618	-	-	0	-	0.75%
2024-11-28	0	7.995	7.950	8.020	-	-	0	0	-	1.599	1.590	1.604	-	-	0	-	-0.19%
2024-11-27	0	8.010	7.980	8.045	-	-	0	0	-	1.602	1.596	1.609	-	-	0	-	1.20%
2024-11-26	0	7.915	7.880	7.945	-	-	0	0	-	1.583	1.576	1.589	-	-	0	-	-2.10%
2024-11-25	0	8.085	8.050	8.120	-	-	0	0	-	1.617	1.610	1.624	-	-	0	-	-1.10%
2024-11-22	0	8.175	8.135	8.205	-	-	0	0	-	1.635	1.627	1.641	-	-	0	-	1.18%
2024-11-21	0	8.080	8.035	8.105	8.045	8.060	2,100	16,896	8.0457	1.616	1.607	1.621	1.609	1.612	10,500	1.6091	1.51%
2024-11-20	0	7.960	7.915	7.980	8.010	8.035	19,000	152,240	8.0126	1.592	1.583	1.596	1.602	1.607	95,000	1.6025	0.06%
2024-11-19	0	7.955	7.940	8.000	-	-	0	0	-	1.591	1.588	1.600	-	-	0	-	1.66%
2024-11-18	0	7.825	7.805	7.860	-	-	0	0	-	1.565	1.561	1.572	-	-	0	-	0.71%
2024-11-15	0	7.770	7.730	7.790	7.770	7.770	100	777	7.7700	1.554	1.546	1.558	1.554	1.554	500	1.5540	0.32%
2024-11-14	0	7.745	7.710	7.770	7.765	7.765	10,000	77,650	7.7650	1.549	1.542	1.554	1.553	1.553	50,000	1.5530	-1.90%
2024-11-13	0	7.895	7.860	7.920	7.895	7.895	8,000	63,160	7.8950	1.579	1.572	1.584	1.579	1.579	40,000	1.5790	0.32%
2024-11-12	0	7.870	7.830	7.890	7.920	7.920	13,500	106,920	7.9200	1.574	1.566	1.578	1.584	1.584	67,500	1.5840	-2.84%
2024-11-11	0	8.100	8.055	8.120	-	-	0	0	-	1.620	1.611	1.624	-	-	0	-	-0.61%
2024-11-08	0	8.150	8.105	8.170	-	-	0	0	-	1.630	1.621	1.634	-	-	0	-	1.12%
2024-11-07	0	8.060	8.045	8.115	8.020	8.110	1,900	15,247	8.0247	1.612	1.609	1.623	1.604	1.622	9,500	1.6049	-2.72%
2024-11-06	0	8.285	8.235	8.305	8.290	8.340	10,700	89,139	8.3307	1.657	1.647	1.661	1.658	1.668	53,500	1.6661	-0.18%
2024-11-05	0	8.300	8.270	8.340	8.290	8.290	1,000	8,290	8.2900	1.660	1.654	1.668	1.658	1.658	5,000	1.6580	-0.24%
2024-11-04	0	8.320	8.280	8.350	8.320	8.330	3,600	29,962	8.3228	1.664	1.656	1.670	1.664	1.666	18,000	1.6646	-0.18%
2024-11-01	0	8.335	8.305	8.375	8.335	8.470	1,500	12,566	8.3773	1.667	1.661	1.675	1.667	1.694	7,500	1.6755	-1.19%
2024-10-31	0	8.435	8.400	8.465	8.435	8.445	1,100	9,288	8.4436	1.687	1.680	1.693	1.687	1.689	5,500	1.6887	-0.24%
2024-10-30	0	8.455	8.410	8.470	8.450	8.455	1,500	12,680	8.4533	1.691	1.682	1.694	1.690	1.691	7,500	1.6907	1.14%
2024-10-29	0	8.360	8.320	8.380	8.365	8.365	1,000	8,365	8.3650	1.672	1.664	1.676	1.673	1.673	5,000	1.6730	0.72%
2024-10-28	0	8.300	8.280	8.340	8.290	8.290	4,800	39,792	8.2900	1.660	1.656	1.668	1.658	1.658	24,000	1.6580	0.24%
2024-10-25	0	8.280	8.240	8.305	-	-	0	0	-	1.656	1.648	1.661	-	-	0	-	0.00%
2024-10-24	0	8.280	8.270	8.330	8.245	8.280	18,000	148,445	8.2469	1.656	1.654	1.666	1.649	1.656	90,000	1.6494	-1.08%
2024-10-23	0	8.370	8.335	8.395	-	-	0	0	-	1.674	1.667	1.679	-	-	0	-	0.90%
2024-10-22	0	8.295	8.275	8.325	-	-	0	0	-	1.659	1.655	1.665	-	-	0	-	0.00%
2024-10-21	0	8.295	8.280	8.320	-	-	0	0	-	1.659	1.656	1.664	-	-	0	-	1.22%
2024-10-18	0	8.195	8.195	8.240	-	-	0	0	-	1.639	1.639	1.648	-	-	0	-	0.74%
2024-10-17	0	8.135	8.115	8.175	-	-	0	0	-	1.627	1.623	1.635	-	-	0	-	0.12%
2024-10-16	0	8.125	8.105	8.165	-	-	0	0	-	1.625	1.621	1.633	-	-	0	-	0.99%
2024-10-15	0	8.045	8.025	8.085	8.025	8.025	10,000	80,250	8.0250	1.609	1.605	1.617	1.605	1.605	50,000	1.6050	-0.43%
2024-10-14	0	8.080	8.055	8.115	-	-	0	0	-	1.616	1.611	1.623	-	-	0	-	1.70%
2024-10-10	0	7.945	7.960	-	7.935	7.935	10,000	79,350	7.9350	1.589	1.592	-	1.587	1.587	50,000	1.5870	0.19%
2024-10-09	0	7.930	7.895	7.955	7.925	7.925	100	792	7.9200	1.586	1.579	1.591	1.585	1.585	500	1.5840	-0.69%
2024-10-08	0	7.985	7.965	8.030	-	-	0	0	-	1.597	1.593	1.606	-	-	0	-	-0.75%
2024-10-07	0	8.045	8.020	8.085	-	-	0	0	-	1.609	1.604	1.617	-	-	0	-	-0.25%
2024-10-04	0	8.065	8.045	8.110	8.065	8.065	1,500	12,097	8.0647	1.613	1.609	1.622	1.613	1.613	7,500	1.6129	0.44%
2024-10-03	0	8.030	7.995	8.060	8.050	8.050	400	3,220	8.0500	1.606	1.599	1.612	1.610	1.610	2,000	1.6100	-0.19%
2024-10-02	0	8.045	8.025	8.095	-	-	0	0	-	1.609	1.605	1.619	-	-	0	-	0.00%
2024-09-30	0	8.045	8.025	8.075	-	-	0	0	-	1.609	1.605	1.615	-	-	0	-	-0.43%
2024-09-27	0	8.080	8.065	8.125	-	-	0	0	-	1.616	1.613	1.625	-	-	0	-	0.06%
2024-09-26	0	8.075	8.060	8.110	-	-	0	0	-	1.615	1.612	1.622	-	-	0	-	0.19%
2024-09-25	0	8.060	8.045	8.090	8.060	8.060	19,000	153,140	8.0600	1.612	1.609	1.618	1.612	1.612	95,000	1.6120	1.13%
2024-09-24	0	7.970	7.960	8.005	7.970	7.970	17,000	135,490	7.9700	1.594	1.592	1.601	1.594	1.594	85,000	1.5940	0.57%
2024-09-23	0	7.925	7.915	7.960	-	-	0	0	-	1.585	1.583	1.592	-	-	0	-	0.32%
2024-09-20	0	7.900	7.885	7.925	-	-	0	0	-	1.580	1.577	1.585	-	-	0	-	0.89%
2024-09-19	0	7.830	7.815	7.855	-	-	0	0	-	1.566	1.563	1.571	-	-	0	-	0.06%
2024-09-17	0	7.825	7.815	7.860	-	-	0	0	-	1.565	1.563	1.572	-	-	0	-	0.06%
2024-09-16	0	7.820	7.810	7.850	-	-	0	0	-	1.564	1.562	1.570	-	-	0	-	0.26%
2024-09-13	0	7.800	7.780	7.815	-	-	0	0	-	1.560	1.556	1.563	-	-	0	-	2.09%
2024-09-12	0	7.640	7.610	7.650	-	-	0	0	-	1.528	1.522	1.530	-	-	0	-	0.00%
2024-09-11	0	7.640	7.625	7.665	-	-	0	0	-	1.528	1.525	1.533	-	-	0	-	0.79%
2024-09-10	0	7.580	7.570	7.615	-	-	0	0	-	1.516	1.514	1.523	-	-	0	-	0.20%
2024-09-09	0	7.565	7.545	7.590	-	-	0	0	-	1.513	1.509	1.518	-	-	0	-	-0.39%
2024-09-05	0	7.595	7.580	7.620	-	-	0	0	-	1.519	1.516	1.524	-	-	0	-	0.86%
2024-09-04	0	7.530	7.510	7.550	-	-	0	0	-	1.506	1.502	1.510	-	-	0	-	-0.79%
2024-09-03	0	7.590	7.565	7.605	-	-	0	0	-	1.518	1.513	1.521	-	-	0	-	0.00%
2024-09-02	0	7.590	7.575	7.620	7.580	7.610	94,800	719,443	7.5891	1.518	1.515	1.524	1.516	1.522	474,000	1.5178	-0.72%
2024-08-30	0	7.645	7.640	7.675	-	-	0	0	-	1.529	1.528	1.535	-	-	0	-	0.07%
2024-08-29	0	7.640	7.630	7.680	-	-	0	0	-	1.528	1.526	1.536	-	-	0	-	0.13%
2024-08-28	0	7.630	7.610	7.655	7.660	7.660	2,600	19,916	7.6600	1.526	1.522	1.531	1.532	1.532	13,000	1.5320	0.13%
2024-08-27	0	7.620	7.590	7.635	-	-	0	0	-	1.524	1.518	1.527	-	-	0	-	-0.39%
2024-08-26	0	7.650	7.640	7.685	-	-	0	0	-	1.530	1.528	1.537	-	-	0	-	0.92%
2024-08-23	0	7.580	7.565	7.595	-	-	0	0	-	1.516	1.513	1.519	-	-	0	-	-0.59%
2024-08-22	0	7.625	7.610	7.650	-	-	0	0	-	1.525	1.522	1.530	-	-	0	-	-0.07%
2024-08-21	0	7.630	7.605	7.655	7.630	7.640	3,500	26,706	7.6303	1.526	1.521	1.531	1.526	1.528	17,500	1.5261	-0.07%
2024-08-20	0	7.635	7.620	7.670	7.590	7.615	500	3,797	7.5940	1.527	1.524	1.534	1.518	1.523	2,500	1.5188	0.26%
2024-08-19	0	7.615	7.585	7.620	7.615	7.615	10,000	76,150	7.6150	1.523	1.517	1.524	1.523	1.523	50,000	1.5230	1.80%
2024-08-16	0	7.480	7.460	7.510	-	-	0	0	-	1.496	1.492	1.502	-	-	0	-	0.07%
2024-08-15	0	7.475	7.445	7.490	-	-	0	0	-	1.495	1.489	1.498	-	-	0	-	-0.40%
2024-08-14	0	7.505	7.500	7.520	-	-	0	0	-	1.501	1.500	1.504	-	-	0	-	0.13%
2024-08-13	0	7.495	7.470	7.515	7.495	7.510	5,000	37,497	7.4994	1.499	1.494	1.503	1.499	1.502	25,000	1.4999	1.08%
2024-08-12	0	7.415	7.405	7.445	-	-	0	0	-	1.483	1.481	1.489	-	-	0	-	0.75%
2024-08-09	0	7.360	7.345	7.395	-	-	0	0	-	1.472	1.469	1.479	-	-	0	-	1.10%
2024-08-08	0	7.280	7.265	7.315	7.245	7.250	28,000	202,960	7.2486	1.456	1.453	1.463	1.449	1.450	140,000	1.4497	0.14%
2024-08-07	0	7.270	7.240	7.290	-	-	0	0	-	1.454	1.448	1.458	-	-	0	-	-0.89%
2024-08-06	0	7.335	7.310	7.360	-	-	0	0	-	1.467	1.462	1.472	-	-	0	-	-0.88%
2024-08-05	0	7.400	7.370	7.420	7.440	7.460	28,000	208,600	7.4500	1.480	1.474	1.484	1.488	1.492	140,000	1.4900	-1.07%
2024-08-02	0	7.480	7.465	7.515	-	-	0	0	-	1.496	1.493	1.503	-	-	0	-	0.67%
2024-08-01	0	7.430	-	-	7.435	7.435	2,300	17,100	7.4348	1.486	-	-	1.487	1.487	11,500	1.4870	1.16%
2024-07-31	0	7.345	7.325	7.375	-	-	0	0	-	1.469	1.465	1.475	-	-	0	-	0.89%
2024-07-30	0	7.280	7.245	7.295	-	-	0	0	-	1.456	1.449	1.459	-	-	0	-	-0.07%
2024-07-29	0	7.285	7.250	7.300	7.290	7.290	13,500	98,415	7.2900	1.457	1.450	1.460	1.458	1.458	67,500	1.4580	0.90%
2024-07-26	0	7.220	7.190	7.240	-	-	0	0	-	1.444	1.438	1.448	-	-	0	-	0.00%
2024-07-25	0	7.220	7.200	7.245	7.215	7.215	3,600	25,974	7.2150	1.444	1.440	1.449	1.443	1.443	18,000	1.4430	-1.63%
2024-07-24	0	7.340	7.320	7.370	-	-	0	0	-	1.468	1.464	1.474	-	-	0	-	0.48%
2024-07-23	0	7.305	7.270	7.320	7.315	7.315	2,500	18,287	7.3148	1.461	1.454	1.464	1.463	1.463	12,500	1.4630	-0.14%
2024-07-22	0	7.315	7.300	7.330	-	-	0	0	-	1.463	1.460	1.466	-	-	0	-	-0.68%
2024-07-19	0	7.365	7.330	7.380	-	-	0	0	-	1.473	1.466	1.476	-	-	0	-	-2.06%
2024-07-18	0	7.520	7.495	7.530	7.520	7.520	200	1,504	7.5200	1.504	1.499	1.506	1.504	1.504	1,000	1.5040	0.00%
2024-07-17	0	7.520	7.505	7.540	-	-	0	0	-	1.504	1.501	1.508	-	-	0	-	1.55%
2024-07-16	0	7.405	7.390	7.440	-	-	0	0	-	1.481	1.478	1.488	-	-	0	-	1.16%
2024-07-15	0	7.320	7.300	7.350	-	-	0	0	-	1.464	1.460	1.470	-	-	0	-	0.00%
2024-07-12	0	7.320	7.290	7.340	7.320	7.320	300	2,196	7.3200	1.464	1.458	1.468	1.464	1.464	1,500	1.4640	1.17%
2024-07-11	0	7.235	7.215	7.265	-	-	0	0	-	1.447	1.443	1.453	-	-	0	-	0.35%
2024-07-10	0	7.210	7.195	7.245	-	-	0	0	-	1.442	1.439	1.449	-	-	0	-	0.35%
2024-07-09	0	7.185	7.150	7.200	-	-	0	0	-	1.437	1.430	1.440	-	-	0	-	-0.62%
2024-07-08	0	7.230	7.215	7.260	-	-	0	0	-	1.446	1.443	1.452	-	-	0	-	0.56%
2024-07-05	0	7.190	7.175	7.225	-	-	0	0	-	1.438	1.435	1.445	-	-	0	-	0.28%
2024-07-04	0	7.170	7.150	7.195	-	-	0	0	-	1.434	1.430	1.439	-	-	0	-	0.49%
2024-07-03	0	7.135	7.115	7.165	-	-	0	0	-	1.427	1.423	1.433	-	-	0	-	0.71%
2024-07-02	0	7.085	7.070	7.120	-	-	0	0	-	1.417	1.414	1.424	-	-	0	-	0.14%
2024-06-28	0	7.075	7.060	7.110	-	-	0	0	-	1.415	1.412	1.422	-	-	0	-	0.93%
2024-06-27	0	7.010	6.980	7.030	-	-	0	0	-	1.402	1.396	1.406	-	-	0	-	-0.57%
2024-06-26	0	7.050	7.020	7.070	-	-	0	0	-	1.410	1.404	1.414	-	-	0	-	-0.42%
2024-06-25	0	7.080	7.050	7.095	-	-	0	0	-	1.416	1.410	1.419	-	-	0	-	-0.35%
2024-06-24	0	7.105	7.070	7.120	-	-	0	0	-	1.421	1.414	1.424	-	-	0	-	-1.11%
2024-06-21	0	7.185	7.170	7.220	7.180	7.180	15,000	107,700	7.1800	1.437	1.434	1.444	1.436	1.436	75,000	1.4360	1.05%
2024-06-20	0	7.110	7.090	7.130	-	-	0	0	-	1.422	1.418	1.426	-	-	0	-	0.35%
2024-06-19	0	7.085	7.075	7.110	-	-	0	0	-	1.417	1.415	1.422	-	-	0	-	0.64%
2024-06-18	0	7.040	7.025	7.065	-	-	0	0	-	1.408	1.405	1.413	-	-	0	-	0.00%
2024-06-17	0	7.040	7.030	7.070	-	-	0	0	-	1.408	1.406	1.414	-	-	0	-	0.00%
2024-06-14	0	7.040	7.030	7.065	-	-	0	0	-	1.408	1.406	1.413	-	-	0	-	0.00%
2024-06-13	0	7.040	7.030	7.065	-	-	0	0	-	1.408	1.406	1.413	-	-	0	-	0.14%
2024-06-12	0	7.030	7.020	7.060	-	-	0	0	-	1.406	1.404	1.412	-	-	0	-	0.14%
2024-06-11	0	7.020	6.990	7.025	-	-	0	0	-	1.404	1.398	1.405	-	-	0	-	-2.70%
2024-06-07	0	7.215	7.205	7.240	-	-	0	0	-	1.443	1.441	1.448	-	-	0	-	0.49%
2024-06-06	0	7.180	7.180	7.210	-	-	0	0	-	1.436	1.436	1.442	-	-	0	-	1.06%
2024-06-05	0	7.105	7.080	7.115	-	-	0	0	-	1.421	1.416	1.423	-	-	0	-	-0.07%
2024-06-04	0	7.110	7.095	7.135	-	-	0	0	-	1.422	1.419	1.427	-	-	0	-	0.42%
2024-06-03	0	7.080	7.055	7.095	-	-	0	0	-	1.416	1.411	1.419	-	-	0	-	-0.42%
2024-05-31	0	7.110	7.100	7.135	-	-	0	0	-	1.422	1.420	1.427	-	-	0	-	0.00%
2024-05-30	0	7.110	7.080	7.115	-	-	0	0	-	1.422	1.416	1.423	-	-	0	-	-0.42%
2024-05-29	0	7.140	7.130	7.165	-	-	0	0	-	1.428	1.426	1.433	-	-	0	-	0.35%
2024-05-28	0	7.115	7.105	7.130	-	-	0	0	-	1.423	1.421	1.426	-	-	0	-	0.07%
2024-05-27	0	7.110	7.090	7.110	-	-	0	0	-	1.422	1.418	1.422	-	-	0	-	0.00%
2024-05-24	0	7.110	7.090	7.115	-	-	0	0	-	1.422	1.418	1.423	-	-	0	-	-0.70%
2024-05-23	0	7.160	7.145	7.170	-	-	0	0	-	1.432	1.429	1.434	-	-	0	-	-2.52%
2024-05-22	0	7.345	7.330	7.355	-	-	0	0	-	1.469	1.466	1.471	-	-	0	-	-0.07%
2024-05-21	0	7.350	7.340	7.360	-	-	0	0	-	1.470	1.468	1.472	-	-	0	-	-0.81%
2024-05-20	0	7.410	7.410	7.435	7.400	7.400	200	1,480	7.4000	1.482	1.482	1.487	1.480	1.480	1,000	1.4800	2.28%
2024-05-17	0	7.245	7.225	7.250	-	-	0	0	-	1.449	1.445	1.450	-	-	0	-	0.00%
2024-05-16	0	7.245	7.240	7.270	-	-	0	0	-	1.449	1.448	1.454	-	-	0	-	1.90%
2024-05-14	0	7.110	7.095	7.115	-	-	0	0	-	1.422	1.419	1.423	-	-	0	-	-0.42%
2024-05-13	0	7.140	7.120	7.150	-	-	0	0	-	1.428	1.424	1.430	-	-	0	-	-0.56%
2024-05-10	0	7.180	7.175	7.200	7.140	7.140	400	2,856	7.1400	1.436	1.435	1.440	1.428	1.428	2,000	1.4280	2.43%
2024-05-09	0	7.010	6.995	7.020	-	-	0	0	-	1.402	1.399	1.404	-	-	0	-	0.00%
2024-05-08	0	7.010	6.990	7.020	-	-	0	0	-	1.402	1.398	1.404	-	-	0	-	-0.50%
2024-05-07	0	7.045	7.025	7.055	-	-	0	0	-	1.409	1.405	1.411	-	-	0	-	0.00%
2024-05-06	0	7.045	7.040	7.065	-	-	0	0	-	1.409	1.408	1.413	-	-	0	-	0.79%
2024-05-03	0	6.990	6.975	6.995	-	-	0	0	-	1.398	1.395	1.399	-	-	0	-	-0.43%
2024-05-02	0	7.020	7.005	7.030	-	-	0	0	-	1.404	1.401	1.406	-	-	0	-	-0.35%
2024-04-30	0	7.045	7.025	7.050	7.085	7.085	100	708	7.0800	1.409	1.405	1.410	1.417	1.417	500	1.4160	-0.63%
2024-04-29	0	7.090	7.085	7.110	7.055	7.055	100	705	7.0500	1.418	1.417	1.422	1.411	1.411	500	1.4100	-0.35%
2024-04-26	0	7.115	7.115	7.135	-	-	0	0	-	1.423	1.423	1.427	-	-	0	-	0.85%
2024-04-25	0	7.055	7.055	7.080	-	-	0	0	-	1.411	1.411	1.416	-	-	0	-	0.21%
2024-04-24	0	7.040	7.035	7.065	-	-	0	0	-	1.408	1.407	1.413	-	-	0	-	0.28%
2024-04-23	0	7.020	7.000	7.015	-	-	0	0	-	1.404	1.400	1.403	-	-	0	-	-2.16%
2024-04-22	0	7.175	7.155	7.185	-	-	0	0	-	1.435	1.431	1.437	-	-	0	-	-0.90%
2024-04-19	0	7.240	7.230	7.260	7.240	7.245	20,000	144,850	7.2425	1.448	1.446	1.452	1.448	1.449	100,000	1.4485	0.21%
2024-04-18	0	7.225	7.200	7.225	-	-	0	0	-	1.445	1.440	1.445	-	-	0	-	-0.21%
2024-04-17	0	7.240	7.230	7.250	7.240	7.240	6,200	44,888	7.2400	1.448	1.446	1.450	1.448	1.448	31,000	1.4480	0.70%
2024-04-16	0	7.190	7.165	7.195	7.245	7.245	2,000	14,490	7.2450	1.438	1.433	1.439	1.449	1.449	10,000	1.4490	0.49%
2024-04-15	0	7.155	7.130	7.160	7.270	7.270	100	727	7.2700	1.431	1.426	1.432	1.454	1.454	500	1.4540	-1.78%
2024-04-12	0	7.285	7.270	7.300	-	-	0	0	-	1.457	1.454	1.460	-	-	0	-	2.53%
2024-04-11	0	7.105	7.040	7.160	-	-	0	0	-	1.421	1.408	1.432	-	-	0	-	-0.56%
2024-04-10	0	7.145	7.135	7.165	-	-	0	0	-	1.429	1.427	1.433	-	-	0	-	0.00%
2024-04-09	0	7.145	7.135	7.160	-	-	0	0	-	1.429	1.427	1.432	-	-	0	-	0.70%
2024-04-08	0	7.095	7.090	7.125	-	-	0	0	-	1.419	1.418	1.425	-	-	0	-	2.16%
2024-04-05	0	6.945	6.945	6.965	-	-	0	0	-	1.389	1.389	1.393	-	-	0	-	0.58%
2024-04-03	0	6.905	6.895	6.915	6.945	6.945	1,500	10,417	6.9447	1.381	1.379	1.383	1.389	1.389	7,500	1.3889	0.80%
2024-04-02	0	6.850	6.840	6.870	-	-	0	0	-	1.370	1.368	1.374	-	-	0	-	2.85%
2024-03-28	0	6.660	6.650	6.680	-	-	0	0	-	1.332	1.330	1.336	-	-	0	-	0.68%
2024-03-27	0	6.615	6.615	6.635	-	-	0	0	-	1.323	1.323	1.327	-	-	0	-	0.30%
2024-03-26	0	6.595	6.585	6.620	-	-	0	0	-	1.319	1.317	1.324	-	-	0	-	0.08%
2024-03-25	0	6.590	6.570	6.595	-	-	0	0	-	1.318	1.314	1.319	-	-	0	-	-0.08%
2024-03-22	0	6.595	6.575	6.600	-	-	0	0	-	1.319	1.315	1.320	-	-	0	-	-1.57%
2024-03-21	0	6.700	6.685	6.720	-	-	0	0	-	1.340	1.337	1.344	-	-	0	-	2.29%
2024-03-20	0	6.550	6.545	6.570	-	-	0	0	-	1.310	1.309	1.314	-	-	0	-	0.08%
2024-03-19	0	6.545	6.535	6.565	-	-	0	0	-	1.309	1.307	1.313	-	-	0	-	0.00%
2024-03-18	0	6.545	6.520	6.550	-	-	0	0	-	1.309	1.304	1.310	-	-	0	-	-0.61%
2024-03-15	0	6.585	6.575	6.605	-	-	0	0	-	1.317	1.315	1.321	-	-	0	-	0.00%
2024-03-14	0	6.585	6.575	6.605	-	-	0	0	-	1.317	1.315	1.321	-	-	0	-	0.15%
2024-03-13	0	6.575	6.555	6.590	-	-	0	0	-	1.315	1.311	1.318	-	-	0	-	-0.83%
2024-03-12	0	6.630	6.605	6.635	-	-	0	0	-	1.326	1.321	1.327	-	-	0	-	-0.08%
2024-03-11	0	6.635	6.625	6.660	6.620	6.620	100	662	6.6200	1.327	1.325	1.332	1.324	1.324	500	1.3240	0.91%
2024-03-08	0	6.575	6.560	6.585	6.575	6.575	300	1,972	6.5733	1.315	1.312	1.317	1.315	1.315	1,500	1.3147	0.31%
2024-03-07	0	6.555	6.540	6.570	-	-	0	0	-	1.311	1.308	1.314	-	-	0	-	1.31%
2024-03-06	0	6.470	6.460	6.495	-	-	0	0	-	1.294	1.292	1.299	-	-	0	-	0.47%
2024-03-05	0	6.440	6.415	6.450	6.445	6.450	400	2,579	6.4475	1.288	1.283	1.290	1.289	1.290	2,000	1.2895	1.50%
2024-03-04	0	6.345	6.335	6.370	-	-	0	0	-	1.269	1.267	1.274	-	-	0	-	2.01%
2024-03-01	0	6.220	6.205	6.240	-	-	0	0	-	1.244	1.241	1.248	-	-	0	-	0.40%
2024-02-29	0	6.195	6.180	6.210	-	-	0	0	-	1.239	1.236	1.242	-	-	0	-	0.24%
2024-02-28	0	6.180	6.155	6.190	-	-	0	0	-	1.236	1.231	1.238	-	-	0	-	-0.24%
2024-02-27	0	6.195	6.175	6.205	6.195	6.195	1,000	6,195	6.1950	1.239	1.235	1.241	1.239	1.239	5,000	1.2390	0.16%
2024-02-26	0	6.185	6.175	6.205	-	-	0	0	-	1.237	1.235	1.241	-	-	0	-	0.41%
2024-02-23	0	6.160	6.135	6.165	-	-	0	0	-	1.232	1.227	1.233	-	-	0	-	-0.24%
2024-02-22	0	6.175	6.165	6.195	-	-	0	0	-	1.235	1.233	1.239	-	-	0	-	0.16%
2024-02-21	0	6.165	6.155	6.185	-	-	0	0	-	1.233	1.231	1.237	-	-	0	-	0.33%
2024-02-20	0	6.145	6.140	6.170	-	-	0	0	-	1.229	1.228	1.234	-	-	0	-	0.00%
2024-02-19	0	6.145	6.135	6.165	6.130	6.130	600	3,678	6.1300	1.229	1.227	1.233	1.226	1.226	3,000	1.2260	0.82%
2024-02-16	0	6.095	6.085	6.120	-	-	0	0	-	1.219	1.217	1.224	-	-	0	-	0.49%
2024-02-15	0	6.065	6.050	6.080	-	-	0	0	-	1.213	1.210	1.216	-	-	0	-	0.00%
2024-02-14	0	6.065	6.035	6.075	-	-	0	0	-	1.213	1.207	1.215	-	-	0	-	-2.02%
2024-02-09	0	6.190	-	6.385	-	-	0	0	-	1.238	-	1.277	-	-	0	-	0.00%
2024-02-08	0	6.190	6.170	6.205	-	-	0	0	-	1.238	1.234	1.241	-	-	0	-	0.00%
2024-02-07	0	6.190	6.175	6.205	-	-	0	0	-	1.238	1.235	1.241	-	-	0	-	0.24%
2024-02-06	0	6.175	6.150	6.185	-	-	0	0	-	1.235	1.230	1.237	-	-	0	-	-0.08%
2024-02-05	0	6.180	6.160	6.190	-	-	0	0	-	1.236	1.232	1.238	-	-	0	-	-1.12%
2024-02-02	0	6.250	6.245	6.275	-	-	0	0	-	1.250	1.249	1.255	-	-	0	-	0.56%
2024-02-01	0	6.215	6.200	6.240	-	-	0	0	-	1.243	1.240	1.248	-	-	0	-	0.32%
2024-01-31	0	6.195	6.190	6.220	-	-	0	0	-	1.239	1.238	1.244	-	-	0	-	0.00%
2024-01-30	0	6.195	6.190	6.230	-	-	0	0	-	1.239	1.238	1.246	-	-	0	-	0.32%
2024-01-29	0	6.175	6.170	6.205	6.150	6.150	3,100	19,065	6.1500	1.235	1.234	1.241	1.230	1.230	15,500	1.2300	0.24%
2024-01-26	0	6.160	6.135	6.180	6.160	6.160	100	616	6.1600	1.232	1.227	1.236	1.232	1.232	500	1.2320	0.24%
2024-01-25	0	6.145	6.130	6.165	-	-	0	0	-	1.229	1.226	1.233	-	-	0	-	-0.57%
2024-01-24	0	6.180	6.170	6.200	-	-	0	0	-	1.236	1.234	1.240	-	-	0	-	0.00%
2024-01-23	0	6.180	6.165	6.210	-	-	0	0	-	1.236	1.233	1.242	-	-	0	-	0.24%
2024-01-22	0	6.165	6.150	6.180	-	-	0	0	-	1.233	1.230	1.236	-	-	0	-	-0.08%
2024-01-19	0	6.170	6.155	6.200	-	-	0	0	-	1.234	1.231	1.240	-	-	0	-	0.57%
2024-01-18	0	6.135	6.105	6.145	-	-	0	0	-	1.227	1.221	1.229	-	-	0	-	-0.65%
2024-01-17	0	6.175	6.150	6.190	-	-	0	0	-	1.235	1.230	1.238	-	-	0	-	-1.20%
2024-01-16	0	6.250	6.225	6.265	-	-	0	0	-	1.250	1.245	1.253	-	-	0	-	0.00%
2024-01-15	0	6.250	6.235	6.275	-	-	0	0	-	1.250	1.247	1.255	-	-	0	-	0.81%
2024-01-12	0	6.200	6.190	6.220	-	-	0	0	-	1.240	1.238	1.244	-	-	0	-	0.00%
2024-01-11	0	6.200	6.175	6.215	-	-	0	0	-	1.240	1.235	1.243	-	-	0	-	-0.16%
2024-01-10	0	6.210	6.175	6.225	6.170	6.210	170,000	1,049,266	6.1722	1.242	1.235	1.245	1.234	1.242	850,000	1.2344	0.32%
2024-01-09	0	6.190	6.185	6.215	-	-	0	0	-	1.238	1.237	1.243	-	-	0	-	0.16%
2024-01-08	0	6.180	6.170	6.190	-	-	0	0	-	1.236	1.234	1.238	-	-	0	-	-0.56%
2024-01-05	0	6.215	6.205	6.230	-	-	0	0	-	1.243	1.241	1.246	-	-	0	-	-0.24%
2024-01-04	0	6.230	6.215	6.240	-	-	0	0	-	1.246	1.243	1.248	-	-	0	-	-0.72%
2024-01-03	0	6.275	6.265	6.290	-	-	0	0	-	1.255	1.253	1.258	-	-	0	-	-0.40%
2024-01-02	0	6.300	6.290	6.310	-	-	0	0	-	1.260	1.258	1.262	-	-	0	-	0.00%
2023-12-29	0	6.300	6.280	6.300	-	-	0	0	-	1.260	1.256	1.260	-	-	0	-	-0.47%
2023-12-28	0	6.330	6.320	6.350	-	-	0	0	-	1.266	1.264	1.270	-	-	0	-	0.96%
2023-12-27	0	6.270	6.270	6.280	-	-	0	0	-	1.254	1.254	1.256	-	-	0	-	0.72%
2023-12-22	0	6.225	6.225	6.235	-	-	0	0	-	1.245	1.245	1.247	-	-	0	-	0.48%
2023-12-21	0	6.195	6.175	6.200	-	-	0	0	-	1.239	1.235	1.240	-	-	0	-	-0.08%
2023-12-20	0	6.200	6.200	6.220	-	-	0	0	-	1.240	1.240	1.244	-	-	0	-	0.73%
2023-12-19	0	6.155	6.140	6.165	-	-	0	0	-	1.231	1.228	1.233	-	-	0	-	0.00%
2023-12-18	0	6.155	6.145	6.155	-	-	0	0	-	1.231	1.229	1.231	-	-	0	-	-0.57%
2023-12-15	0	6.190	6.180	6.205	-	-	0	0	-	1.238	1.236	1.241	-	-	0	-	0.32%
2023-12-14	0	6.170	6.170	6.195	-	-	0	0	-	1.234	1.234	1.239	-	-	0	-	2.41%
2023-12-13	0	6.025	5.960	6.070	-	-	0	0	-	1.205	1.192	1.214	-	-	0	-	-0.33%
2023-12-12	0	6.045	6.030	6.055	-	-	0	0	-	1.209	1.206	1.211	-	-	0	-	-0.25%
2023-12-11	0	6.060	6.045	6.075	-	-	0	0	-	1.212	1.209	1.215	-	-	0	-	-1.86%
2023-12-08	0	6.175	6.160	6.185	-	-	0	0	-	1.235	1.232	1.237	-	-	0	-	0.00%
2023-12-07	0	6.175	6.155	6.180	-	-	0	0	-	1.235	1.231	1.236	-	-	0	-	-0.16%
2023-12-06	0	6.185	6.170	6.195	-	-	0	0	-	1.237	1.234	1.239	-	-	0	-	0.00%
2023-12-05	0	6.185	6.165	6.185	-	-	0	0	-	1.237	1.233	1.237	-	-	0	-	-1.28%
2023-12-04	0	6.265	6.260	6.275	-	-	0	0	-	1.253	1.252	1.255	-	-	0	-	0.97%
2023-12-01	0	6.205	6.190	6.205	-	-	0	0	-	1.241	1.238	1.241	-	-	0	-	0.00%
2023-11-30	0	6.205	6.200	6.225	-	-	0	0	-	1.241	1.240	1.245	-	-	0	-	0.08%
2023-11-29	0	6.200	6.190	6.215	-	-	0	0	-	1.240	1.238	1.243	-	-	0	-	1.39%
2023-11-28	0	6.115	6.110	6.135	-	-	0	0	-	1.223	1.222	1.227	-	-	0	-	0.16%
2023-11-27	0	6.105	6.105	6.125	-	-	0	0	-	1.221	1.221	1.225	-	-	0	-	0.66%
2023-11-24	0	6.065	6.045	6.075	-	-	0	0	-	1.213	1.209	1.215	-	-	0	-	-0.25%
2023-11-23	0	6.080	6.060	6.090	-	-	0	0	-	1.216	1.212	1.218	-	-	0	-	-0.16%
2023-11-22	0	6.090	6.080	6.110	-	-	0	0	-	1.218	1.216	1.222	-	-	0	-	0.66%
2023-11-21	0	6.050	6.045	6.075	-	-	0	0	-	1.210	1.209	1.215	-	-	0	-	0.41%
2023-11-20	0	6.025	6.015	6.035	-	-	0	0	-	1.205	1.203	1.207	-	-	0	-	-0.17%
2023-11-17	0	6.035	6.035	6.060	-	-	0	0	-	1.207	1.207	1.212	-	-	0	-	0.84%
2023-11-16	0	5.985	5.970	5.995	-	-	0	0	-	1.197	1.194	1.199	-	-	0	-	-0.08%
2023-11-15	0	5.990	5.990	6.010	-	-	0	0	-	1.198	1.198	1.202	-	-	0	-	1.35%
2023-11-14	0	5.910	5.910	5.935	-	-	0	0	-	1.182	1.182	1.187	-	-	0	-	0.17%
2023-11-13	0	5.900	5.885	5.915	-	-	0	0	-	1.180	1.177	1.183	-	-	0	-	-0.67%
2023-11-10	0	5.940	5.940	5.965	-	-	0	0	-	1.188	1.188	1.193	-	-	0	-	0.17%
2023-11-09	0	5.930	5.915	5.945	-	-	0	0	-	1.186	1.183	1.189	-	-	0	-	-1.00%
2023-11-08	0	5.990	5.975	6.000	-	-	0	0	-	1.198	1.195	1.200	-	-	0	-	-0.08%
2023-11-07	0	5.995	5.985	6.010	-	-	0	0	-	1.199	1.197	1.202	-	-	0	-	-0.66%
2023-11-06	0	6.035	6.020	6.040	-	-	0	0	-	1.207	1.204	1.208	-	-	0	-	-0.08%
2023-11-03	0	6.040	6.030	6.060	-	-	0	0	-	1.208	1.206	1.212	-	-	0	-	0.08%
2023-11-02	0	6.035	6.025	6.055	-	-	0	0	-	1.207	1.205	1.211	-	-	0	-	0.25%
2023-11-01	0	6.020	6.000	6.030	-	-	0	0	-	1.204	1.200	1.206	-	-	0	-	-0.82%
2023-10-31	0	6.070	6.055	6.080	-	-	0	0	-	1.214	1.211	1.216	-	-	0	-	0.00%
2023-10-30	0	6.070	6.050	6.080	6.070	6.070	1,100	6,677	6.0700	1.214	1.210	1.216	1.214	1.214	5,500	1.2140	0.33%
2023-10-27	0	6.050	6.030	6.060	-	-	0	0	-	1.210	1.206	1.212	-	-	0	-	0.00%
2023-10-26	0	6.050	6.040	6.070	-	-	0	0	-	1.210	1.208	1.214	-	-	0	-	0.75%
2023-10-25	0	6.005	5.985	6.015	-	-	0	0	-	1.201	1.197	1.203	-	-	0	-	-0.17%
2023-10-24	0	6.015	6.000	6.030	-	-	0	0	-	1.203	1.200	1.206	-	-	0	-	-0.17%
2023-10-20	0	6.025	6.015	6.045	-	-	0	0	-	1.205	1.203	1.209	-	-	0	-	1.43%
2023-10-19	0	5.940	5.920	5.950	5.940	5.940	40,000	237,600	5.9400	1.188	1.184	1.190	1.188	1.188	200,000	1.1880	0.68%
2023-10-18	0	5.900	5.890	5.920	-	-	0	0	-	1.180	1.178	1.184	-	-	0	-	1.03%
2023-10-17	0	5.840	5.840	5.860	-	-	0	0	-	1.168	1.168	1.172	-	-	0	-	0.60%
2023-10-16	0	5.805	5.800	5.825	-	-	0	0	-	1.161	1.160	1.165	-	-	0	-	1.49%
2023-10-13	0	5.720	5.710	5.735	-	-	0	0	-	1.144	1.142	1.147	-	-	0	-	0.26%
2023-10-12	0	5.705	5.700	5.730	-	-	0	0	-	1.141	1.140	1.146	-	-	0	-	0.53%
2023-10-11	0	5.675	5.620	5.735	-	-	0	0	-	1.135	1.124	1.147	-	-	0	-	0.62%
2023-10-10	0	5.640	5.590	5.700	-	-	0	0	-	1.128	1.118	1.140	-	-	0	-	0.36%
2023-10-09	0	5.620	5.610	5.640	-	-	0	0	-	1.124	1.122	1.128	-	-	0	-	1.44%
2023-10-06	0	5.540	5.525	5.550	-	-	0	0	-	1.108	1.105	1.110	-	-	0	-	0.00%
2023-10-05	0	5.540	5.520	5.550	-	-	0	0	-	1.108	1.104	1.110	-	-	0	-	-0.18%
2023-10-04	0	5.550	5.525	5.555	-	-	0	0	-	1.110	1.105	1.111	-	-	0	-	0.00%
2023-10-03	0	5.550	5.530	5.550	-	-	0	0	-	1.110	1.106	1.110	-	-	0	-	-2.72%
2023-09-29	0	5.705	5.685	5.710	-	-	0	0	-	1.141	1.137	1.142	-	-	0	-	-0.09%
2023-09-28	0	5.710	5.685	5.715	-	-	0	0	-	1.142	1.137	1.143	-	-	0	-	-1.13%
2023-09-27	0	5.775	5.750	5.775	-	-	0	0	-	1.155	1.150	1.155	-	-	0	-	-0.86%
2023-09-26	0	5.825	5.805	5.830	-	-	0	0	-	1.165	1.161	1.166	-	-	0	-	-0.51%
2023-09-25	0	5.855	5.835	5.870	-	-	0	0	-	1.171	1.167	1.174	-	-	0	-	-0.17%
2023-09-22	0	5.865	5.855	5.885	-	-	0	0	-	1.173	1.171	1.177	-	-	0	-	0.00%
2023-09-21	0	5.865	5.850	5.880	-	-	0	0	-	1.173	1.170	1.176	-	-	0	-	-0.17%
2023-09-20	0	5.875	5.810	5.895	-	-	0	0	-	1.175	1.162	1.179	-	-	0	-	-0.09%
2023-09-19	0	5.880	5.865	5.905	-	-	0	0	-	1.176	1.173	1.181	-	-	0	-	0.43%
2023-09-18	0	5.855	5.840	5.880	-	-	0	0	-	1.171	1.168	1.176	-	-	0	-	0.43%
2023-09-15	0	5.830	5.820	5.860	-	-	0	0	-	1.166	1.164	1.172	-	-	0	-	0.43%
2023-09-14	0	5.805	5.780	5.820	-	-	0	0	-	1.161	1.156	1.164	-	-	0	-	-0.34%
2023-09-13	0	5.825	5.810	5.845	-	-	0	0	-	1.165	1.162	1.169	-	-	0	-	-0.34%
2023-09-12	0	5.845	5.820	5.860	-	-	0	0	-	1.169	1.164	1.172	-	-	0	-	-0.17%
2023-09-11	0	5.855	5.845	5.885	-	-	0	0	-	1.171	1.169	1.177	-	-	0	-	0.17%
2023-09-07	0	5.845	5.825	5.860	-	-	0	0	-	1.169	1.165	1.172	-	-	0	-	-0.26%
2023-09-06	0	5.860	5.835	5.875	-	-	0	0	-	1.172	1.167	1.175	-	-	0	-	-0.68%
2023-09-05	0	5.900	5.870	5.915	-	-	0	0	-	1.180	1.174	1.183	-	-	0	-	-0.25%
2023-09-04	0	5.915	5.900	5.940	-	-	0	0	-	1.183	1.180	1.188	-	-	0	-	0.00%
2023-08-31	0	5.915	5.900	5.940	-	-	0	0	-	1.183	1.180	1.188	-	-	0	-	0.42%
2023-08-30	0	5.890	5.875	5.915	-	-	0	0	-	1.178	1.175	1.183	-	-	0	-	0.68%
2023-08-29	0	5.850	5.835	5.875	-	-	0	0	-	1.170	1.167	1.175	-	-	0	-	0.34%
2023-08-28	0	5.830	5.805	5.850	-	-	0	0	-	1.166	1.161	1.170	-	-	0	-	0.00%
2023-08-25	0	5.830	5.805	5.850	-	-	0	0	-	1.166	1.161	1.170	-	-	0	-	-0.09%
2023-08-24	0	5.835	5.825	5.870	-	-	0	0	-	1.167	1.165	1.174	-	-	0	-	0.86%
2023-08-23	0	5.785	5.775	5.810	-	-	0	0	-	1.157	1.155	1.162	-	-	0	-	0.09%
2023-08-22	0	5.780	5.765	5.800	-	-	0	0	-	1.156	1.153	1.160	-	-	0	-	0.61%
2023-08-21	0	5.745	5.730	5.770	5.745	5.745	10,000	57,450	5.7450	1.149	1.146	1.154	1.149	1.149	50,000	1.1490	-0.35%
2023-08-18	0	5.765	5.745	5.780	-	-	0	0	-	1.153	1.149	1.156	-	-	0	-	-0.26%
2023-08-17	0	5.780	5.755	5.790	-	-	0	0	-	1.156	1.151	1.158	-	-	0	-	-0.34%
2023-08-16	0	5.800	5.780	5.815	-	-	0	0	-	1.160	1.156	1.163	-	-	0	-	0.00%
2023-08-15	0	5.800	5.780	5.815	-	-	0	0	-	1.160	1.156	1.163	-	-	0	-	-0.60%
2023-08-14	0	5.835	5.815	5.850	-	-	0	0	-	1.167	1.163	1.170	-	-	0	-	-0.17%
2023-08-11	0	5.845	5.815	5.855	-	-	0	0	-	1.169	1.163	1.171	-	-	0	-	-0.09%
2023-08-10	0	5.850	5.825	5.860	-	-	0	0	-	1.170	1.165	1.172	-	-	0	-	-0.68%
2023-08-09	0	5.890	5.860	5.900	-	-	0	0	-	1.178	1.172	1.180	-	-	0	-	0.00%
2023-08-08	0	5.890	5.860	5.900	-	-	0	0	-	1.178	1.172	1.180	-	-	0	-	-0.17%
2023-08-07	0	5.900	5.875	5.915	-	-	0	0	-	1.180	1.175	1.183	-	-	0	-	0.00%
2023-08-04	0	5.900	5.865	5.905	-	-	0	0	-	1.180	1.173	1.181	-	-	0	-	-0.25%
2023-08-03	0	5.915	5.880	5.920	-	-	0	0	-	1.183	1.176	1.184	-	-	0	-	-0.59%
2023-08-02	0	5.950	5.915	5.955	-	-	0	0	-	1.190	1.183	1.191	-	-	0	-	0.00%
2023-08-01	0	5.950	5.935	5.975	-	-	0	0	-	1.190	1.187	1.195	-	-	0	-	0.00%
2023-07-31	0	5.950	5.935	5.975	-	-	0	0	-	1.190	1.187	1.195	-	-	0	-	0.00%
2023-07-28	0	5.950	5.920	5.955	-	-	0	0	-	1.190	1.184	1.191	-	-	0	-	-1.16%
2023-07-27	0	6.020	6.010	6.050	-	-	0	0	-	1.204	1.202	1.210	-	-	0	-	0.50%
2023-07-26	0	5.990	5.980	6.025	-	-	0	0	-	1.198	1.196	1.205	-	-	0	-	0.08%
2023-07-25	0	5.985	5.950	5.990	-	-	0	0	-	1.197	1.190	1.198	-	-	0	-	-0.17%
2023-07-24	0	5.995	5.960	6.000	-	-	0	0	-	1.199	1.192	1.200	-	-	0	-	0.00%
2023-07-21	0	5.995	5.965	5.995	-	-	0	0	-	1.199	1.193	1.199	-	-	0	-	-0.33%
2023-07-20	0	6.015	6.020	6.050	-	-	0	0	-	1.203	1.204	1.210	-	-	0	-	0.00%
2023-07-19	0	6.015	6.015	6.040	-	-	0	0	-	1.203	1.203	1.208	-	-	0	-	0.84%
2023-07-18	0	5.965	5.960	6.000	-	-	0	0	-	1.193	1.192	1.200	-	-	0	-	0.08%
2023-07-14	0	5.960	5.945	5.985	-	-	0	0	-	1.192	1.189	1.197	-	-	0	-	0.00%
2023-07-13	0	5.960	5.955	5.990	-	-	0	0	-	1.192	1.191	1.198	-	-	0	-	1.36%
2023-07-12	0	5.880	5.880	5.915	-	-	0	0	-	1.176	1.176	1.183	-	-	0	-	0.09%
2023-07-11	0	5.875	5.870	5.905	-	-	0	0	-	1.175	1.174	1.181	-	-	0	-	0.43%
2023-07-10	0	5.850	5.850	5.880	-	-	0	0	-	1.170	1.170	1.176	-	-	0	-	0.00%
2023-07-07	0	5.850	5.815	5.855	-	-	0	0	-	1.170	1.163	1.171	-	-	0	-	-0.17%
2023-07-06	0	5.860	5.835	5.860	-	-	0	0	-	1.172	1.167	1.172	-	-	0	-	-0.09%
2023-07-05	0	5.865	-	-	-	-	0	0	-	1.173	-	-	-	-	0	-	0.00%
2023-07-04	0	5.865	5.865	5.890	-	-	0	0	-	1.173	1.173	1.178	-	-	0	-	0.95%
2023-07-03	0	5.810	5.795	5.840	-	-	0	0	-	1.162	1.159	1.168	-	-	0	-	0.09%
2023-06-30	0	5.805	5.775	5.820	-	-	0	0	-	1.161	1.155	1.164	-	-	0	-	0.00%
2023-06-29	0	5.805	5.775	5.820	-	-	0	0	-	1.161	1.155	1.164	-	-	0	-	-0.43%
2023-06-28	0	5.830	5.795	5.845	-	-	0	0	-	1.166	1.159	1.169	-	-	0	-	-0.60%
2023-06-27	0	5.865	5.845	5.895	-	-	0	0	-	1.173	1.169	1.179	-	-	0	-	0.00%
2023-06-26	0	5.865	5.855	5.900	-	-	0	0	-	1.173	1.171	1.180	-	-	0	-	0.60%
2023-06-23	0	5.830	5.815	5.865	5.810	5.820	700	4,072	5.8171	1.166	1.163	1.173	1.162	1.164	3,500	1.1634	-1.19%
2023-06-21	0	5.900	5.870	5.920	-	-	0	0	-	1.180	1.174	1.184	-	-	0	-	-1.09%
2023-06-20	0	5.965	5.935	5.980	-	-	0	0	-	1.193	1.187	1.196	-	-	0	-	0.00%
2023-06-19	0	5.965	5.940	5.985	-	-	0	0	-	1.193	1.188	1.197	-	-	0	-	0.00%
2023-06-16	0	5.965	5.950	5.995	-	-	0	0	-	1.193	1.190	1.199	-	-	0	-	1.19%
2023-06-15	0	5.895	5.865	5.910	-	-	0	0	-	1.179	1.173	1.182	-	-	0	-	-0.92%
2023-06-14	0	5.950	5.915	5.965	-	-	0	0	-	1.190	1.183	1.193	-	-	0	-	-0.50%
2023-06-13	0	5.980	5.950	6.000	-	-	0	0	-	1.196	1.190	1.200	-	-	0	-	0.00%
2023-06-12	0	5.980	5.950	5.995	-	-	0	0	-	1.196	1.190	1.199	-	-	0	-	-0.08%
2023-06-09	0	5.985	5.950	6.000	5.985	5.985	700	4,189	5.9843	1.197	1.190	1.200	1.197	1.197	3,500	1.1969	0.76%
2023-06-08	0	5.940	5.905	5.955	-	-	0	0	-	1.188	1.181	1.191	-	-	0	-	-0.34%
2023-06-07	0	5.960	5.935	5.980	-	-	0	0	-	1.192	1.187	1.196	-	-	0	-	0.00%
2023-06-06	0	5.960	5.900	6.020	5.960	5.960	15,000	89,400	5.9600	1.192	1.180	1.204	1.192	1.192	75,000	1.1920	0.68%
2023-06-05	0	5.920	5.845	5.970	-	-	0	0	-	1.184	1.169	1.194	-	-	0	-	-1.50%
2023-06-02	0	6.010	5.965	6.085	-	-	0	0	-	1.202	1.193	1.217	-	-	0	-	0.75%
2023-06-01	0	5.965	5.895	6.020	5.965	5.965	300	1,789	5.9633	1.193	1.179	1.204	1.193	1.193	1,500	1.1927	0.25%
2023-05-31	0	5.950	5.900	6.020	-	-	0	0	-	1.190	1.180	1.204	-	-	0	-	0.42%
2023-05-30	0	5.925	5.850	5.965	-	-	0	0	-	1.185	1.170	1.193	-	-	0	-	-0.08%
2023-05-29	0	5.930	5.860	5.985	-	-	0	0	-	1.186	1.172	1.197	-	-	0	-	-0.75%
2023-05-25	0	5.975	5.900	6.030	-	-	0	0	-	1.195	1.180	1.206	-	-	0	-	-0.25%
2023-05-24	0	5.990	5.940	6.070	-	-	0	0	-	1.198	1.188	1.214	-	-	0	-	0.34%
2023-05-23	0	5.970	5.895	6.020	-	-	0	0	-	1.194	1.179	1.204	-	-	0	-	-1.00%
2023-05-22	0	6.030	6.030	6.080	-	-	0	0	-	1.206	1.206	1.216	-	-	0	-	0.42%
2023-05-19	0	6.005	5.930	6.055	-	-	0	0	-	1.201	1.186	1.211	-	-	0	-	-0.41%
2023-05-18	0	6.030	5.960	6.080	-	-	0	0	-	1.206	1.192	1.216	-	-	0	-	-0.66%
2023-05-17	0	6.070	5.995	6.125	-	-	0	0	-	1.214	1.199	1.225	-	-	0	-	-1.06%
2023-05-16	0	6.135	6.050	6.185	-	-	0	0	-	1.227	1.210	1.237	-	-	0	-	0.00%
2023-05-15	0	6.135	6.085	6.215	-	-	0	0	-	1.227	1.217	1.243	-	-	0	-	0.00%
2023-05-12	0	6.135	6.065	6.190	-	-	0	0	-	1.227	1.213	1.238	-	-	0	-	-0.65%
2023-05-11	0	6.175	6.110	6.240	-	-	0	0	-	1.235	1.222	1.248	-	-	0	-	0.00%
2023-05-10	0	6.175	6.125	6.250	-	-	0	0	-	1.235	1.225	1.250	-	-	0	-	0.00%
2023-05-09	0	6.175	6.105	6.230	-	-	0	0	-	1.235	1.221	1.246	-	-	0	-	0.00%
2023-05-08	0	6.175	6.100	6.225	-	-	0	0	-	1.235	1.220	1.245	-	-	0	-	-0.48%
2023-05-05	0	6.205	6.160	6.285	-	-	0	0	-	1.241	1.232	1.257	-	-	0	-	0.24%
2023-05-04	0	6.190	6.135	6.255	-	-	0	0	-	1.238	1.227	1.251	-	-	0	-	0.98%
2023-05-03	0	6.130	6.075	6.200	-	-	0	0	-	1.226	1.215	1.240	-	-	0	-	1.24%
2023-05-02	0	6.055	5.980	6.105	-	-	0	0	-	1.211	1.196	1.221	-	-	0	-	0.00%
2023-04-28	0	6.055	5.985	6.105	-	-	0	0	-	1.211	1.197	1.221	-	-	0	-	-0.49%
2023-04-27	0	6.085	6.040	6.160	-	-	0	0	-	1.217	1.208	1.232	-	-	0	-	0.08%
2023-04-26	0	6.080	6.025	6.145	-	-	0	0	-	1.216	1.205	1.229	-	-	0	-	0.41%
2023-04-25	0	6.055	6.005	6.125	-	-	0	0	-	1.211	1.201	1.225	-	-	0	-	0.00%
2023-04-24	0	6.055	5.980	6.105	-	-	0	0	-	1.211	1.196	1.221	-	-	0	-	-0.25%
2023-04-21	0	6.070	5.995	6.115	-	-	0	0	-	1.214	1.199	1.223	-	-	0	-	-0.33%
2023-04-20	0	6.090	6.030	6.160	-	-	0	0	-	1.218	1.206	1.232	-	-	0	-	0.00%
2023-04-19	0	6.090	6.010	6.145	-	-	0	0	-	1.218	1.202	1.229	-	-	0	-	-0.49%
2023-04-18	0	6.120	6.045	6.175	-	-	0	0	-	1.224	1.209	1.235	-	-	0	-	-0.49%
2023-04-17	0	6.150	6.085	6.205	-	-	0	0	-	1.230	1.217	1.241	-	-	0	-	-0.97%
2023-04-14	0	6.210	6.160	6.285	-	-	0	0	-	1.242	1.232	1.257	-	-	0	-	0.65%
2023-04-13	0	6.170	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.57%
2023-04-12	0	6.135	-	-	-	-	0	0	-	1.227	-	-	-	-	0	-	0.16%
2023-04-11	0	6.125	-	-	-	-	0	0	-	1.225	-	-	-	-	0	-	-0.33%
2023-04-06	0	6.145	-	-	-	-	0	0	-	1.229	-	-	-	-	0	-	1.65%
2023-04-04	0	6.045	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.67%
2023-04-03	0	6.005	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	-0.33%
2023-03-31	0	6.025	-	-	-	-	0	0	-	1.205	-	-	-	-	0	-	0.42%
2023-03-30	0	6.000	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.25%
2023-03-29	0	5.985	-	-	-	-	0	0	-	1.197	-	-	-	-	0	-	0.00%
2023-03-28	0	5.985	-	-	-	-	0	0	-	1.197	-	-	-	-	0	-	-0.83%
2023-03-27	0	6.035	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	-0.82%
2023-03-24	0	6.085	-	6.300	6.085	6.085	100	608	6.0800	1.217	-	1.260	1.217	1.217	500	1.2160	0.91%
2023-03-23	0	6.030	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	1.52%
2023-03-22	0	5.940	-	-	5.940	5.940	4,400	26,136	5.9400	1.188	-	-	1.188	1.188	22,000	1.1880	-1.82%
2023-03-21	0	6.050	5.955	6.100	-	-	0	0	-	1.210	1.191	1.220	-	-	0	-	-0.74%
2023-03-20	0	6.095	-	-	6.010	6.010	500	3,005	6.0100	1.219	-	-	1.202	1.202	2,500	1.2020	3.74%
2023-03-17	0	5.875	5.830	5.945	-	-	0	0	-	1.175	1.166	1.189	-	-	0	-	0.69%
2023-03-16	0	5.835	5.785	5.905	-	-	0	0	-	1.167	1.157	1.181	-	-	0	-	0.69%
2023-03-15	0	5.795	5.725	5.845	-	-	0	0	-	1.159	1.145	1.169	-	-	0	-	-0.43%
2023-03-14	0	5.820	-	-	-	-	0	0	-	1.164	-	-	-	-	0	-	1.93%
2023-03-13	0	5.710	5.700	5.775	-	-	0	0	-	1.142	1.140	1.155	-	-	0	-	2.33%
2023-03-10	0	5.580	5.525	5.650	-	-	0	0	-	1.116	1.105	1.130	-	-	0	-	0.72%
2023-03-09	0	5.540	5.470	5.590	-	-	0	0	-	1.108	1.094	1.118	-	-	0	-	0.00%
2023-03-08	0	5.540	5.470	5.590	-	-	0	0	-	1.108	1.094	1.118	-	-	0	-	-1.86%
2023-03-07	0	5.645	5.580	5.700	-	-	0	0	-	1.129	1.116	1.140	-	-	0	-	-0.09%
2023-03-06	0	5.650	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.71%
2023-03-03	0	5.610	5.560	5.675	-	-	0	0	-	1.122	1.112	1.135	-	-	0	-	0.36%
2023-03-02	0	5.590	5.525	5.645	-	-	0	0	-	1.118	1.105	1.129	-	-	0	-	0.00%
2023-03-01	0	5.590	5.530	5.645	-	-	0	0	-	1.118	1.106	1.129	-	-	0	-	1.08%
2023-02-28	0	5.530	5.465	5.580	-	-	0	0	-	1.106	1.093	1.116	-	-	0	-	0.00%
2023-02-27	0	5.530	5.465	5.575	-	-	0	0	-	1.106	1.093	1.115	-	-	0	-	-0.63%
2023-02-24	0	5.565	5.500	5.620	-	-	0	0	-	1.113	1.100	1.124	-	-	0	-	-0.36%
2023-02-23	0	5.585	5.520	5.635	-	-	0	0	-	1.117	1.104	1.127	-	-	0	-	-0.36%
2023-02-22	0	5.605	5.550	5.660	-	-	0	0	-	1.121	1.110	1.132	-	-	0	-	0.00%
2023-02-21	0	5.605	5.540	5.655	-	-	0	0	-	1.121	1.108	1.131	-	-	0	-	-0.27%
2023-02-20	0	5.620	5.565	5.685	-	-	0	0	-	1.124	1.113	1.137	-	-	0	-	0.90%
2023-02-17	0	5.570	5.495	5.620	-	-	0	0	-	1.114	1.099	1.124	-	-	0	-	-0.62%
2023-02-16	0	5.605	5.545	5.670	-	-	0	0	-	1.121	1.109	1.134	-	-	0	-	0.00%
2023-02-15	0	5.605	5.535	5.655	-	-	0	0	-	1.121	1.107	1.131	-	-	0	-	-1.23%
2023-02-14	0	5.675	5.610	5.725	-	-	0	0	-	1.135	1.122	1.145	-	-	0	-	-0.26%
2023-02-13	0	5.690	5.620	5.745	-	-	0	0	-	1.138	1.124	1.149	-	-	0	-	-0.18%
2023-02-10	0	5.700	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	-0.70%
2023-02-09	0	5.740	5.675	5.795	-	-	0	0	-	1.148	1.135	1.159	-	-	0	-	0.00%
2023-02-08	0	5.740	5.685	5.800	-	-	0	0	-	1.148	1.137	1.160	-	-	0	-	0.17%
2023-02-07	0	5.730	5.660	5.775	-	-	0	0	-	1.146	1.132	1.155	-	-	0	-	0.00%
2023-02-06	0	5.730	5.660	5.780	-	-	0	0	-	1.146	1.132	1.156	-	-	0	-	-1.88%
2023-02-03	0	5.840	5.770	5.895	-	-	0	0	-	1.168	1.154	1.179	-	-	0	-	-1.93%
2023-02-02	0	5.955	5.905	6.020	-	-	0	0	-	1.191	1.181	1.204	-	-	0	-	1.62%
2023-02-01	0	5.860	5.810	5.930	-	-	0	0	-	1.172	1.162	1.186	-	-	0	-	0.26%
2023-01-31	0	5.845	5.775	5.900	-	-	0	0	-	1.169	1.155	1.180	-	-	0	-	-0.60%
2023-01-30	0	5.880	5.810	5.925	-	-	0	0	-	1.176	1.162	1.185	-	-	0	-	0.00%
2023-01-27	0	5.880	5.815	5.930	-	-	0	0	-	1.176	1.163	1.186	-	-	0	-	-0.68%
2023-01-26	0	5.920	5.865	5.985	-	-	0	0	-	1.184	1.173	1.197	-	-	0	-	0.51%
2023-01-20	0	5.890	5.835	5.955	-	-	0	0	-	1.178	1.167	1.191	-	-	0	-	1.12%
2023-01-19	0	5.825	5.770	5.875	-	-	0	0	-	1.165	1.154	1.175	-	-	0	-	0.00%
2023-01-18	0	5.825	5.755	5.880	-	-	0	0	-	1.165	1.151	1.176	-	-	0	-	-0.17%
2023-01-17	0	5.835	5.765	5.880	-	-	0	0	-	1.167	1.153	1.176	-	-	0	-	-0.09%
2023-01-16	0	5.840	5.790	5.905	-	-	0	0	-	1.168	1.158	1.181	-	-	0	-	0.95%
2023-01-13	0	5.785	5.730	5.850	-	-	0	0	-	1.157	1.146	1.170	-	-	0	-	0.78%
2023-01-12	0	5.740	5.680	5.800	-	-	0	0	-	1.148	1.136	1.160	-	-	0	-	0.00%
2023-01-11	0	5.740	5.685	5.805	5.740	5.740	100	574	5.7400	1.148	1.137	1.161	1.148	1.148	500	1.1480	0.44%
2023-01-10	0	5.715	5.655	5.775	-	-	0	0	-	1.143	1.131	1.155	-	-	0	-	0.00%
2023-01-09	0	5.715	5.660	5.780	-	-	0	0	-	1.143	1.132	1.156	-	-	0	-	1.78%
2023-01-06	0	5.615	5.545	5.665	-	-	0	0	-	1.123	1.109	1.133	-	-	0	-	-0.62%
2023-01-05	0	5.650	5.585	5.660	5.645	5.660	9,300	52,523	5.6476	1.130	1.117	1.132	1.129	1.132	46,500	1.1295	-0.09%
2023-01-04	0	5.655	-	-	-	-	0	0	-	1.131	-	-	-	-	0	-	0.53%
2023-01-03	0	5.625	5.575	5.695	5.600	5.610	5,300	29,687	5.6013	1.125	1.115	1.139	1.120	1.122	26,500	1.1203	1.72%
2022-12-30	0	5.530	5.480	5.600	-	-	0	0	-	1.106	1.096	1.120	-	-	0	-	0.27%
2022-12-29	0	5.515	5.450	5.565	5.515	5.515	100	551	5.5100	1.103	1.090	1.113	1.103	1.103	500	1.1020	0.00%
2022-12-28	0	5.515	5.455	5.575	5.500	5.520	7,800	43,030	5.5167	1.103	1.091	1.115	1.100	1.104	39,000	1.1033	0.27%
2022-12-23	0	5.500	5.425	5.550	-	-	0	0	-	1.100	1.085	1.110	-	-	0	-	-0.63%
2022-12-22	0	5.535	5.475	5.600	-	-	0	0	-	1.107	1.095	1.120	-	-	0	-	0.00%
2022-12-21	0	5.535	5.480	5.605	-	-	0	0	-	1.107	1.096	1.121	-	-	0	-	1.28%
2022-12-20	0	5.465	5.415	5.540	-	-	0	0	-	1.093	1.083	1.108	-	-	0	-	0.09%
2022-12-19	0	5.460	5.410	5.530	-	-	0	0	-	1.092	1.082	1.106	-	-	0	-	0.55%
2022-12-16	0	5.430	5.380	5.480	-	-	0	0	-	1.086	1.076	1.096	-	-	0	-	-0.64%
2022-12-15	0	5.465	5.405	5.515	-	-	0	0	-	1.093	1.081	1.103	-	-	0	-	-0.73%
2022-12-14	0	5.505	5.455	5.575	-	-	0	0	-	1.101	1.091	1.115	-	-	0	-	0.73%
2022-12-13	0	5.465	-	-	-	-	0	0	-	1.093	-	-	-	-	0	-	0.00%
2022-12-12	0	5.465	5.410	5.525	-	-	0	0	-	1.093	1.082	1.105	-	-	0	-	0.00%
2022-12-09	0	5.465	-	-	-	-	0	0	-	1.093	-	-	-	-	0	-	0.46%
2022-12-08	0	5.440	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.46%
2022-12-07	0	5.415	-	-	-	-	0	0	-	1.083	-	-	-	-	0	-	0.00%
2022-12-06	0	5.415	5.345	5.460	-	-	0	0	-	1.083	1.069	1.092	-	-	0	-	-1.28%
2022-12-05	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-12-02	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	1.20%
2022-12-01	0	5.420	5.370	5.475	5.420	5.420	100	542	5.4200	1.084	1.074	1.095	1.084	1.084	500	1.0840	1.40%
2022-11-30	0	5.345	5.295	5.415	-	-	0	0	-	1.069	1.059	1.083	-	-	0	-	0.00%
2022-11-29	0	5.345	5.290	5.405	-	-	0	0	-	1.069	1.058	1.081	-	-	0	-	0.00%
2022-11-28	0	5.345	5.290	5.405	-	-	0	0	-	1.069	1.058	1.081	-	-	0	-	0.00%
2022-11-25	0	5.345	5.290	5.410	-	-	0	0	-	1.069	1.058	1.082	-	-	0	-	0.00%
2022-11-24	0	5.345	5.300	5.410	-	-	0	0	-	1.069	1.060	1.082	-	-	0	-	0.38%
2022-11-23	0	5.325	5.270	5.390	-	-	0	0	-	1.065	1.054	1.078	-	-	0	-	0.00%
2022-11-22	0	5.325	5.265	5.375	-	-	0	0	-	1.065	1.053	1.075	-	-	0	-	0.00%
2022-11-21	0	5.325	5.260	5.380	-	-	0	0	-	1.065	1.052	1.076	-	-	0	-	-1.39%
2022-11-18	0	5.400	5.330	5.445	-	-	0	0	-	1.080	1.066	1.089	-	-	0	-	0.00%
2022-11-17	0	5.400	5.335	5.455	-	-	0	0	-	1.080	1.067	1.091	-	-	0	-	-0.64%
2022-11-16	0	5.435	5.360	5.480	-	-	0	0	-	1.087	1.072	1.096	-	-	0	-	0.00%
2022-11-15	0	5.435	5.390	5.500	-	-	0	0	-	1.087	1.078	1.100	-	-	0	-	1.21%
2022-11-14	0	5.370	5.325	5.435	-	-	0	0	-	1.074	1.065	1.087	-	-	0	-	0.09%
2022-11-11	0	5.365	5.315	5.435	-	-	0	0	-	1.073	1.063	1.087	-	-	0	-	2.88%
2022-11-10	0	5.215	5.150	5.270	-	-	0	0	-	1.043	1.030	1.054	-	-	0	-	0.00%
2022-11-09	0	5.215	5.165	5.285	-	-	0	0	-	1.043	1.033	1.057	-	-	0	-	2.46%
2022-11-08	0	5.090	5.040	5.155	-	-	0	0	-	1.018	1.008	1.031	-	-	0	-	0.10%
2022-11-07	0	5.085	5.035	5.150	-	-	0	0	-	1.017	1.007	1.030	-	-	0	-	1.40%
2022-11-04	0	5.015	4.968	5.085	-	-	0	0	-	1.003	0.994	1.017	-	-	0	-	0.66%
2022-11-03	0	4.982	4.914	5.035	4.994	4.994	1,000	4,994	4.9940	0.996	0.983	1.007	0.999	0.999	5,000	0.9988	-0.95%
2022-11-02	0	5.030	5.030	5.045	-	-	0	0	-	1.006	1.006	1.009	-	-	0	-	0.20%
2022-11-01	0	5.020	4.964	5.075	-	-	0	0	-	1.004	0.993	1.015	-	-	0	-	0.00%
2022-10-31	0	5.020	4.954	5.070	-	-	0	0	-	1.004	0.991	1.014	-	-	0	-	-0.69%
2022-10-28	0	5.055	4.988	5.105	-	-	0	0	-	1.011	0.998	1.021	-	-	0	-	-0.59%
2022-10-27	0	5.085	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	-0.10%
2022-10-26	0	5.090	5.040	5.160	-	-	0	0	-	1.018	1.008	1.032	-	-	0	-	1.19%
2022-10-25	0	5.030	4.968	5.080	-	-	0	0	-	1.006	0.994	1.016	-	-	0	-	0.00%
2022-10-24	0	5.030	4.980	5.100	-	-	0	0	-	1.006	0.996	1.020	-	-	0	-	1.33%
2022-10-21	0	4.964	4.900	5.015	-	-	0	0	-	0.993	0.980	1.003	-	-	0	-	-0.56%
2022-10-20	0	4.992	4.930	5.045	-	-	0	0	-	0.998	0.986	1.009	-	-	0	-	-0.76%
2022-10-19	0	5.030	4.968	5.070	-	-	0	0	-	1.006	0.994	1.014	-	-	0	-	-0.40%
2022-10-18	0	5.050	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
2022-10-17	0	5.050	5.000	5.105	5.050	5.050	1,000	5,050	5.0500	1.010	1.000	1.021	1.010	1.010	5,000	1.0100	-0.98%
2022-10-14	0	5.100	5.030	5.150	-	-	0	0	-	1.020	1.006	1.030	-	-	0	-	0.00%
2022-10-13	0	5.100	5.040	5.160	5.085	5.085	1,500	7,627	5.0847	1.020	1.008	1.032	1.017	1.017	7,500	1.0169	0.10%
2022-10-12	0	5.095	5.040	5.155	-	-	0	0	-	1.019	1.008	1.031	-	-	0	-	0.00%
2022-10-11	0	5.095	5.025	5.145	-	-	0	0	-	1.019	1.005	1.029	-	-	0	-	-1.07%
2022-10-10	0	5.150	5.080	5.205	-	-	0	0	-	1.030	1.016	1.041	-	-	0	-	-1.62%
2022-10-07	0	5.235	5.170	5.290	-	-	0	0	-	1.047	1.034	1.058	-	-	0	-	-0.48%
2022-10-06	0	5.260	5.205	5.325	-	-	0	0	-	1.052	1.041	1.065	-	-	0	-	0.48%
2022-10-05	0	5.235	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	2.85%
2022-10-03	0	5.090	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	-0.20%
2022-09-30	0	5.100	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	2.82%
2022-09-29	0	4.960	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	0.00%
2022-09-28	0	4.960	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	-0.90%
2022-09-27	0	5.005	-	-	-	-	0	0	-	1.001	-	-	-	-	0	-	-0.50%
2022-09-26	0	5.030	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	-1.08%
2022-09-23	0	5.085	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.20%
2022-09-22	0	5.075	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	-0.49%
2022-09-21	0	5.100	5.085	5.125	-	-	0	0	-	1.020	1.017	1.025	-	-	0	-	0.00%
2022-09-20	0	5.100	5.045	5.165	-	-	0	0	-	1.020	1.009	1.033	-	-	0	-	0.69%
2022-09-19	0	5.065	5.015	5.130	-	-	0	0	-	1.013	1.003	1.026	-	-	0	-	0.00%
2022-09-16	0	5.065	5.000	5.115	-	-	0	0	-	1.013	1.000	1.023	-	-	0	-	-1.94%
2022-09-15	0	5.165	5.095	5.215	-	-	0	0	-	1.033	1.019	1.043	-	-	0	-	-0.77%
2022-09-14	0	5.205	5.140	5.255	-	-	0	0	-	1.041	1.028	1.051	-	-	0	-	-1.14%
2022-09-13	0	5.265	5.205	5.325	-	-	0	0	-	1.053	1.041	1.065	-	-	0	-	0.00%
2022-09-09	0	5.265	5.215	5.330	-	-	0	0	-	1.053	1.043	1.066	-	-	0	-	0.57%
2022-09-08	0	5.235	5.185	5.305	-	-	0	0	-	1.047	1.037	1.061	-	-	0	-	0.48%
2022-09-07	0	5.210	5.140	5.255	-	-	0	0	-	1.042	1.028	1.051	-	-	0	-	-0.38%
2022-09-06	0	5.230	5.180	5.295	-	-	0	0	-	1.046	1.036	1.059	-	-	0	-	0.29%
2022-09-05	0	5.215	5.160	5.280	-	-	0	0	-	1.043	1.032	1.056	-	-	0	-	0.10%
2022-09-02	0	5.210	5.140	5.260	-	-	0	0	-	1.042	1.028	1.052	-	-	0	-	-0.10%
2022-09-01	0	5.215	5.150	5.265	-	-	0	0	-	1.043	1.030	1.053	-	-	0	-	-0.86%
2022-08-31	0	5.260	5.255	5.295	-	-	0	0	-	1.052	1.051	1.059	-	-	0	-	-0.38%
2022-08-30	0	5.280	5.230	5.345	-	-	0	0	-	1.056	1.046	1.069	-	-	0	-	0.28%
2022-08-29	0	5.265	5.200	5.320	-	-	0	0	-	1.053	1.040	1.064	-	-	0	-	-1.77%
2022-08-26	0	5.360	5.295	5.410	-	-	0	0	-	1.072	1.059	1.082	-	-	0	-	-0.19%
2022-08-25	0	5.370	5.320	5.440	-	-	0	0	-	1.074	1.064	1.088	-	-	0	-	0.75%
2022-08-24	0	5.330	5.270	5.390	-	-	0	0	-	1.066	1.054	1.078	-	-	0	-	0.38%
2022-08-23	0	5.310	5.245	5.365	-	-	0	0	-	1.062	1.049	1.073	-	-	0	-	0.00%
2022-08-22	0	5.310	5.255	5.365	-	-	0	0	-	1.062	1.051	1.073	-	-	0	-	-0.93%
2022-08-19	0	5.360	5.300	5.410	-	-	0	0	-	1.072	1.060	1.082	-	-	0	-	-0.56%
2022-08-18	0	5.390	5.325	5.445	-	-	0	0	-	1.078	1.065	1.089	-	-	0	-	-0.55%
2022-08-17	0	5.420	5.355	5.475	-	-	0	0	-	1.084	1.071	1.095	-	-	0	-	-0.18%
2022-08-16	0	5.430	5.365	5.485	-	-	0	0	-	1.086	1.073	1.097	-	-	0	-	-0.64%
2022-08-15	0	5.465	5.405	5.515	-	-	0	0	-	1.093	1.081	1.103	-	-	0	-	0.00%
2022-08-12	0	5.465	5.405	5.520	-	-	0	0	-	1.093	1.081	1.104	-	-	0	-	0.00%
2022-08-11	0	5.465	5.400	5.515	-	-	0	0	-	1.093	1.080	1.103	-	-	0	-	-0.09%
2022-08-10	0	5.470	5.410	5.525	5.470	5.470	700	3,829	5.4700	1.094	1.082	1.105	1.094	1.094	3,500	1.0940	0.37%
2022-08-09	0	5.450	5.395	5.470	-	-	0	0	-	1.090	1.079	1.094	-	-	0	-	0.28%
2022-08-08	0	5.435	5.370	5.485	-	-	0	0	-	1.087	1.074	1.097	-	-	0	-	-0.46%
2022-08-05	0	5.460	5.410	5.525	-	-	0	0	-	1.092	1.082	1.105	-	-	0	-	1.02%
2022-08-04	0	5.405	5.360	5.480	-	-	0	0	-	1.081	1.072	1.096	-	-	0	-	0.09%
2022-08-03	0	5.400	5.335	5.455	-	-	0	0	-	1.080	1.067	1.091	-	-	0	-	-0.37%
2022-08-02	0	5.420	5.350	5.465	5.425	5.425	1,000	5,425	5.4250	1.084	1.070	1.093	1.085	1.085	5,000	1.0850	0.65%
2022-08-01	0	5.385	5.330	5.445	-	-	0	0	-	1.077	1.066	1.089	-	-	0	-	0.00%
2022-07-29	0	5.385	5.335	5.455	-	-	0	0	-	1.077	1.067	1.091	-	-	0	-	1.22%
2022-07-28	0	5.320	5.265	5.375	-	-	0	0	-	1.064	1.053	1.075	-	-	0	-	1.14%
2022-07-27	0	5.260	-	-	-	-	0	0	-	1.052	-	-	-	-	0	-	0.00%
2022-07-26	0	5.260	5.215	5.335	-	-	0	0	-	1.052	1.043	1.067	-	-	0	-	0.00%
2022-07-25	0	5.260	5.215	5.330	-	-	0	0	-	1.052	1.043	1.066	-	-	0	-	0.57%
2022-07-22	0	5.230	5.180	5.300	-	-	0	0	-	1.046	1.036	1.060	-	-	0	-	1.16%
2022-07-21	0	5.170	5.110	5.220	-	-	0	0	-	1.034	1.022	1.044	-	-	0	-	-1.05%
2022-07-20	0	5.225	5.160	5.280	-	-	0	0	-	1.045	1.032	1.056	-	-	0	-	-0.19%
2022-07-19	0	5.235	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	-0.10%
2022-07-18	0	5.240	5.190	5.310	-	-	0	0	-	1.048	1.038	1.062	-	-	0	-	0.48%
2022-07-15	0	5.215	5.145	5.265	-	-	0	0	-	1.043	1.029	1.053	-	-	0	-	-0.86%
2022-07-14	0	5.260	-	-	-	-	0	0	-	1.052	-	-	-	-	0	-	-0.47%
2022-07-13	0	5.285	-	-	-	-	0	0	-	1.057	-	-	-	-	0	-	-0.38%
2022-07-12	0	5.305	5.240	5.360	-	-	0	0	-	1.061	1.048	1.072	-	-	0	-	-0.19%
2022-07-11	0	5.315	5.250	5.365	-	-	0	0	-	1.063	1.050	1.073	-	-	0	-	0.00%
2022-07-08	0	5.315	5.245	5.365	-	-	0	0	-	1.063	1.049	1.073	-	-	0	-	-0.47%
2022-07-07	0	5.340	5.275	5.385	-	-	0	0	-	1.068	1.055	1.077	-	-	0	-	-1.29%
2022-07-06	0	5.410	5.345	5.460	-	-	0	0	-	1.082	1.069	1.092	-	-	0	-	-2.17%
2022-07-05	0	5.530	5.460	5.580	-	-	0	0	-	1.106	1.092	1.116	-	-	0	-	-0.09%
2022-07-04	0	5.535	5.470	5.590	-	-	0	0	-	1.107	1.094	1.118	-	-	0	-	-0.36%
2022-06-30	0	5.555	5.485	5.600	-	-	0	0	-	1.111	1.097	1.120	-	-	0	-	-0.09%
2022-06-29	0	5.560	5.500	5.610	-	-	0	0	-	1.112	1.100	1.122	-	-	0	-	-0.63%
2022-06-28	0	5.595	5.525	5.645	-	-	0	0	-	1.119	1.105	1.129	-	-	0	-	-0.18%
2022-06-27	0	5.605	5.555	5.670	-	-	0	0	-	1.121	1.111	1.134	-	-	0	-	0.00%
2022-06-24	0	5.605	5.540	5.645	-	-	0	0	-	1.121	1.108	1.129	-	-	0	-	-0.09%
2022-06-23	0	5.610	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.36%
2022-06-22	0	5.590	5.530	5.640	-	-	0	0	-	1.118	1.106	1.128	-	-	0	-	-0.71%
2022-06-21	0	5.630	5.560	5.675	-	-	0	0	-	1.126	1.112	1.135	-	-	0	-	0.00%
2022-06-20	0	5.630	5.570	5.685	-	-	0	0	-	1.126	1.114	1.137	-	-	0	-	-0.18%
2022-06-17	0	5.640	5.590	5.710	-	-	0	0	-	1.128	1.118	1.142	-	-	0	-	0.98%
2022-06-16	0	5.585	5.530	5.650	-	-	0	0	-	1.117	1.106	1.130	-	-	0	-	0.18%
2022-06-15	0	5.575	5.505	5.625	-	-	0	0	-	1.115	1.101	1.125	-	-	0	-	-0.36%
2022-06-14	0	5.595	5.530	5.645	-	-	0	0	-	1.119	1.106	1.129	-	-	0	-	-1.32%
2022-06-13	0	5.670	5.615	5.740	-	-	0	0	-	1.134	1.123	1.148	-	-	0	-	0.44%
2022-06-10	0	5.645	5.585	5.700	-	-	0	0	-	1.129	1.117	1.140	-	-	0	-	0.00%
2022-06-09	0	5.645	5.600	5.710	-	-	0	0	-	1.129	1.120	1.142	-	-	0	-	0.00%
2022-06-08	0	5.645	5.595	5.715	-	-	0	0	-	1.129	1.119	1.143	-	-	0	-	0.09%
2022-06-07	0	5.640	5.580	5.690	-	-	0	0	-	1.128	1.116	1.138	-	-	0	-	-0.27%
2022-06-06	0	5.655	5.605	5.725	-	-	0	0	-	1.131	1.121	1.145	-	-	0	-	0.09%
2022-06-02	0	5.650	5.600	5.725	-	-	0	0	-	1.130	1.120	1.145	-	-	0	-	0.62%
2022-06-01	0	5.615	5.545	5.665	-	-	0	0	-	1.123	1.109	1.133	-	-	0	-	-1.06%
2022-05-31	0	5.675	5.610	5.730	-	-	0	0	-	1.135	1.122	1.146	-	-	0	-	0.00%
2022-05-30	0	5.675	5.630	5.750	-	-	0	0	-	1.135	1.126	1.150	-	-	0	-	0.09%
2022-05-27	0	5.670	5.625	5.735	-	-	0	0	-	1.134	1.125	1.147	-	-	0	-	0.18%
2022-05-26	0	5.660	5.595	5.715	-	-	0	0	-	1.132	1.119	1.143	-	-	0	-	-0.53%
2022-05-25	0	5.690	5.620	5.740	5.700	5.700	400	2,280	5.7000	1.138	1.124	1.148	1.140	1.140	2,000	1.1400	0.26%
2022-05-24	0	5.675	5.625	5.740	-	-	0	0	-	1.135	1.125	1.148	-	-	0	-	0.09%
2022-05-23	0	5.670	5.615	5.735	-	-	0	0	-	1.134	1.123	1.147	-	-	0	-	0.71%
2022-05-20	0	5.630	5.580	5.695	-	-	0	0	-	1.126	1.116	1.139	-	-	0	-	1.35%
2022-05-19	0	5.555	5.485	5.605	-	-	0	0	-	1.111	1.097	1.121	-	-	0	-	-0.09%
2022-05-18	0	5.560	5.490	5.615	-	-	0	0	-	1.112	1.098	1.123	-	-	0	-	-0.18%
2022-05-17	0	5.570	5.520	5.635	-	-	0	0	-	1.114	1.104	1.127	-	-	0	-	1.46%
2022-05-16	0	5.490	5.430	5.535	-	-	0	0	-	1.098	1.086	1.107	-	-	0	-	-1.79%
2022-05-13	0	5.590	5.530	5.640	-	-	0	0	-	1.118	1.106	1.128	-	-	0	-	-1.41%
2022-05-12	0	5.670	5.610	5.720	5.670	5.675	7,500	42,540	5.6720	1.134	1.122	1.144	1.134	1.135	37,500	1.1344	0.44%
2022-05-11	0	5.645	5.600	5.715	5.625	5.625	3,000	16,875	5.6250	1.129	1.120	1.143	1.125	1.125	15,000	1.1250	-0.88%
2022-05-10	0	5.695	5.635	5.700	-	-	0	0	-	1.139	1.127	1.140	-	-	0	-	-0.78%
2022-05-06	0	5.740	5.680	5.790	-	-	0	0	-	1.148	1.136	1.158	-	-	0	-	-1.12%
2022-05-05	0	5.805	-	5.815	5.810	5.810	1,000	5,810	5.8100	1.161	-	1.163	1.162	1.162	5,000	1.1620	1.57%
2022-05-04	0	5.715	5.665	5.780	-	-	0	0	-	1.143	1.133	1.156	-	-	0	-	0.53%
2022-05-03	0	5.685	5.620	5.735	-	-	0	0	-	1.137	1.124	1.147	-	-	0	-	-2.90%
2022-04-29	0	5.855	5.805	5.910	-	-	0	0	-	1.171	1.161	1.182	-	-	0	-	1.39%
2022-04-28	0	5.775	5.705	5.820	-	-	0	0	-	1.155	1.141	1.164	-	-	0	-	-0.69%
2022-04-27	0	5.815	-	5.820	5.815	5.820	2,300	13,378	5.8165	1.163	-	1.164	1.163	1.164	11,500	1.1633	0.09%
2022-04-26	0	5.810	5.740	5.830	5.815	5.825	2,300	13,386	5.8200	1.162	1.148	1.166	1.163	1.165	11,500	1.1640	-0.77%
2022-04-25	0	5.855	5.805	5.900	5.855	5.855	800	4,684	5.8550	1.171	1.161	1.180	1.171	1.171	4,000	1.1710	-2.01%
2022-04-22	0	5.975	5.915	6.035	5.970	5.975	3,400	20,305	5.9721	1.195	1.183	1.207	1.194	1.195	17,000	1.1944	0.25%
2022-04-21	0	5.960	-	5.985	-	-	0	0	-	1.192	-	1.197	-	-	0	-	0.08%
2022-04-20	0	5.955	5.890	5.960	-	-	0	0	-	1.191	1.178	1.192	-	-	0	-	-1.57%
2022-04-19	0	6.050	5.995	6.115	-	-	0	0	-	1.210	1.199	1.223	-	-	0	-	0.00%
2022-04-14	0	6.050	5.990	6.060	6.050	6.050	1,000	6,050	6.0500	1.210	1.198	1.212	1.210	1.210	5,000	1.2100	0.41%
2022-04-13	0	6.025	-	-	6.020	6.025	2,400	14,455	6.0229	1.205	-	-	1.204	1.205	12,000	1.2046	0.67%
2022-04-12	0	5.985	5.920	6.040	5.975	5.985	3,200	19,142	5.9819	1.197	1.184	1.208	1.195	1.197	16,000	1.1964	0.59%
2022-04-11	0	5.950	5.895	6.010	5.940	5.950	3,300	19,620	5.9455	1.190	1.179	1.202	1.188	1.190	16,500	1.1891	0.59%
2022-04-08	0	5.915	5.850	5.915	5.905	5.915	2,400	14,181	5.9088	1.183	1.170	1.183	1.181	1.183	12,000	1.1818	0.42%
2022-04-07	0	5.890	5.840	5.955	5.890	5.890	500	2,945	5.8900	1.178	1.168	1.191	1.178	1.178	2,500	1.1780	0.00%
2022-04-06	0	5.890	5.825	5.890	5.885	5.890	1,000	5,886	5.8860	1.178	1.165	1.178	1.177	1.178	5,000	1.1772	-0.34%
2022-04-04	0	5.910	-	5.910	-	-	0	0	-	1.182	-	1.182	-	-	0	-	-0.17%
2022-04-01	0	5.920	5.850	5.930	5.925	5.925	300	1,777	5.9233	1.184	1.170	1.186	1.185	1.185	1,500	1.1847	0.25%
2022-03-31	0	5.905	5.855	5.970	5.905	5.905	300	1,771	5.9033	1.181	1.171	1.194	1.181	1.181	1,500	1.1807	0.34%
2022-03-30	0	5.885	5.825	5.905	-	-	0	0	-	1.177	1.165	1.181	-	-	0	-	0.00%
2022-03-29	0	5.885	5.815	5.935	-	-	0	0	-	1.177	1.163	1.187	-	-	0	-	-0.59%
2022-03-28	0	5.920	-	-	5.920	5.920	300	1,776	5.9200	1.184	-	-	1.184	1.184	1,500	1.1840	-1.00%
2022-03-25	0	5.980	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	0.67%
2022-03-24	0	5.940	5.890	6.010	-	-	0	0	-	1.188	1.178	1.202	-	-	0	-	0.85%
2022-03-23	0	5.890	5.815	5.935	-	-	0	0	-	1.178	1.163	1.187	-	-	0	-	-0.34%
2022-03-22	0	5.910	5.860	5.975	-	-	0	0	-	1.182	1.172	1.195	-	-	0	-	0.08%
2022-03-21	0	5.905	5.840	5.960	-	-	0	0	-	1.181	1.168	1.192	-	-	0	-	-0.17%
2022-03-18	0	5.915	5.865	5.990	-	-	0	0	-	1.183	1.173	1.198	-	-	0	-	0.08%
2022-03-17	0	5.910	5.855	5.980	-	-	0	0	-	1.182	1.171	1.196	-	-	0	-	0.60%
2022-03-16	0	5.875	5.805	5.925	-	-	0	0	-	1.175	1.161	1.185	-	-	0	-	-0.84%
2022-03-15	0	5.925	5.850	5.970	-	-	0	0	-	1.185	1.170	1.194	-	-	0	-	-2.07%
2022-03-14	0	6.050	5.985	6.105	-	-	0	0	-	1.210	1.197	1.221	-	-	0	-	-0.90%
2022-03-11	0	6.105	6.030	6.160	-	-	0	0	-	1.221	1.206	1.232	-	-	0	-	0.00%
2022-03-10	0	6.105	-	-	-	-	0	0	-	1.221	-	-	-	-	0	-	-2.16%
2022-03-09	0	6.240	6.195	6.325	-	-	0	0	-	1.248	1.239	1.265	-	-	0	-	1.30%
2022-03-08	0	6.160	6.115	6.240	6.150	6.150	300	1,845	6.1500	1.232	1.223	1.248	1.230	1.230	1,500	1.2300	1.23%
2022-03-07	0	6.085	6.055	6.150	6.075	6.105	3,900	23,736	6.0862	1.217	1.211	1.230	1.215	1.221	19,500	1.2172	2.79%
2022-03-04	0	5.920	5.875	5.990	-	-	0	0	-	1.184	1.175	1.198	-	-	0	-	0.34%
2022-03-03	0	5.900	-	6.100	5.880	5.880	1,000	5,880	5.8800	1.180	-	1.220	1.176	1.176	5,000	1.1760	-0.76%
2022-03-02	0	5.945	5.890	6.015	5.920	5.920	2,000	11,840	5.9200	1.189	1.178	1.203	1.184	1.184	10,000	1.1840	1.97%
2022-03-01	0	5.830	5.775	5.910	-	-	0	0	-	1.166	1.155	1.182	-	-	0	-	0.00%
2022-02-28	0	5.830	-	6.150	-	-	0	0	-	1.166	-	1.230	-	-	0	-	-0.85%
2022-02-25	0	5.880	5.805	5.930	-	-	0	0	-	1.176	1.161	1.186	-	-	0	-	-1.34%
2022-02-24	0	5.960	5.885	6.035	5.930	5.960	9,400	55,892	5.9460	1.192	1.177	1.207	1.186	1.192	47,000	1.1892	2.76%
2022-02-23	0	5.800	5.740	5.860	5.800	5.800	1,000	5,800	5.8000	1.160	1.148	1.172	1.160	1.160	5,000	1.1600	-0.60%
2022-02-22	0	5.835	5.795	5.895	-	-	0	0	-	1.167	1.159	1.179	-	-	0	-	0.86%
2022-02-21	0	5.785	5.730	5.845	-	-	0	0	-	1.157	1.146	1.169	-	-	0	-	0.00%
2022-02-18	0	5.785	5.730	5.845	5.785	5.785	2,000	11,570	5.7850	1.157	1.146	1.169	1.157	1.157	10,000	1.1570	0.87%
2022-02-17	0	5.735	5.680	5.795	-	-	0	0	-	1.147	1.136	1.159	-	-	0	-	1.15%
2022-02-16	0	5.670	5.620	5.735	5.660	5.660	300	1,698	5.6600	1.134	1.124	1.147	1.132	1.132	1,500	1.1320	-1.13%
2022-02-15	0	5.735	5.685	5.795	5.720	5.720	1,700	9,724	5.7200	1.147	1.137	1.159	1.144	1.144	8,500	1.1440	0.97%
2022-02-14	0	5.680	5.615	5.685	5.685	5.685	1,000	5,685	5.6850	1.136	1.123	1.137	1.137	1.137	5,000	1.1370	1.52%
2022-02-11	0	5.595	5.535	5.640	-	-	0	0	-	1.119	1.107	1.128	-	-	0	-	-0.27%
2022-02-10	0	5.610	5.555	5.670	5.600	5.600	1,000	5,600	5.6000	1.122	1.111	1.134	1.120	1.120	5,000	1.1200	0.45%
2022-02-09	0	5.585	5.535	5.650	-	-	0	0	-	1.117	1.107	1.130	-	-	0	-	0.54%
2022-02-08	0	5.555	5.500	5.620	-	-	0	0	-	1.111	1.100	1.124	-	-	0	-	0.18%
2022-02-07	0	5.545	5.490	5.600	-	-	0	0	-	1.109	1.098	1.120	-	-	0	-	0.36%
2022-02-04	0	5.525	5.470	5.595	5.525	5.525	2,300	12,707	5.5248	1.105	1.094	1.119	1.105	1.105	11,500	1.1050	0.82%
2022-01-31	0	5.480	-	-	-	-	0	0	-	1.096	-	-	-	-	0	-	-0.45%
2022-01-28	0	5.505	5.440	5.555	-	-	0	0	-	1.101	1.088	1.111	-	-	0	-	-0.81%
2022-01-27	0	5.550	5.490	5.605	-	-	0	0	-	1.110	1.098	1.121	-	-	0	-	-1.60%
2022-01-26	0	5.640	5.600	5.705	-	-	0	0	-	1.128	1.120	1.141	-	-	0	-	0.18%
2022-01-25	0	5.630	5.580	5.695	-	-	0	0	-	1.126	1.116	1.139	-	-	0	-	0.09%
2022-01-24	0	5.625	5.570	5.685	-	-	0	0	-	1.125	1.114	1.137	-	-	0	-	0.00%
2022-01-21	0	5.625	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2022-01-20	0	5.625	5.575	5.690	-	-	0	0	-	1.125	1.115	1.138	-	-	0	-	1.35%
2022-01-19	0	5.550	5.485	5.605	-	-	0	0	-	1.110	1.097	1.121	-	-	0	-	-0.27%
2022-01-18	0	5.565	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	-0.36%
2022-01-17	0	5.585	5.520	5.635	-	-	0	0	-	1.117	1.104	1.127	-	-	0	-	-0.09%
2022-01-14	0	5.590	5.535	5.650	-	-	0	0	-	1.118	1.107	1.130	-	-	0	-	0.09%
2022-01-13	0	5.585	5.535	5.650	-	-	0	0	-	1.117	1.107	1.130	-	-	0	-	0.45%
2022-01-12	0	5.560	5.505	5.625	-	-	0	0	-	1.112	1.101	1.125	-	-	0	-	0.45%
2022-01-11	0	5.535	5.485	5.600	-	-	0	0	-	1.107	1.097	1.120	-	-	0	-	0.91%
2022-01-10	0	5.485	5.440	5.555	-	-	0	0	-	1.097	1.088	1.111	-	-	0	-	0.00%
2022-01-07	0	5.485	5.425	5.540	-	-	0	0	-	1.097	1.085	1.108	-	-	0	-	-0.72%
2022-01-06	0	5.525	5.460	5.575	-	-	0	0	-	1.105	1.092	1.115	-	-	0	-	-0.45%
2022-01-05	0	5.550	5.500	5.610	-	-	0	0	-	1.110	1.100	1.122	-	-	0	-	0.27%
2022-01-04	0	5.535	5.475	5.585	-	-	0	0	-	1.107	1.095	1.117	-	-	0	-	-0.81%
2022-01-03	0	5.580	5.525	5.640	-	-	0	0	-	1.116	1.105	1.128	-	-	0	-	0.36%
2021-12-31	0	5.560	-	-	-	-	0	0	-	1.112	-	-	-	-	0	-	0.82%
2021-12-30	0	5.515	-	-	-	-	0	0	-	1.103	-	-	-	-	0	-	-0.36%
2021-12-29	0	5.535	-	-	-	-	0	0	-	1.107	-	-	-	-	0	-	-0.36%
2021-12-28	0	5.555	-	-	-	-	0	0	-	1.111	-	-	-	-	0	-	0.00%
2021-12-24	0	5.555	-	-	5.555	5.555	10,000	55,550	5.5550	1.111	-	-	1.111	1.111	50,000	1.1110	0.45%
2021-12-23	0	5.530	-	-	-	-	0	0	-	1.106	-	-	-	-	0	-	0.82%
2021-12-22	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	-0.36%
2021-12-21	0	5.505	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	-0.36%
2021-12-20	0	5.525	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	-0.27%
2021-12-17	0	5.540	5.485	5.600	-	-	0	0	-	1.108	1.097	1.120	-	-	0	-	1.37%
2021-12-16	0	5.465	5.415	5.530	-	-	0	0	-	1.093	1.083	1.106	-	-	0	-	0.74%
2021-12-15	0	5.425	5.360	5.480	-	-	0	0	-	1.085	1.072	1.096	-	-	0	-	-0.82%
2021-12-14	0	5.470	-	-	-	-	0	0	-	1.094	-	-	-	-	0	-	0.00%
2021-12-13	0	5.470	-	-	-	-	0	0	-	1.094	-	-	-	-	0	-	0.46%
2021-12-10	0	5.445	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	-0.73%
2021-12-09	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2021-12-08	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.46%
2021-12-07	0	5.460	-	-	-	-	0	0	-	1.092	-	-	-	-	0	-	0.00%
2021-12-06	0	5.460	-	-	-	-	0	0	-	1.092	-	-	-	-	0	-	0.28%
2021-12-03	0	5.445	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
2021-12-02	0	5.445	-	-	5.445	5.445	100	544	5.4400	1.089	-	-	1.089	1.089	500	1.0880	-0.73%
2021-12-01	0	5.485	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	-0.27%
2021-11-30	0	5.500	5.435	5.550	-	-	0	0	-	1.100	1.087	1.110	-	-	0	-	-0.18%
2021-11-29	0	5.510	5.450	5.560	-	-	0	0	-	1.102	1.090	1.112	-	-	0	-	-0.36%
2021-11-26	0	5.530	5.480	5.590	-	-	0	0	-	1.106	1.096	1.118	-	-	0	-	0.45%
2021-11-25	0	5.505	5.435	5.550	-	-	0	0	-	1.101	1.087	1.110	-	-	0	-	-0.09%
2021-11-24	0	5.510	5.440	5.560	-	-	0	0	-	1.102	1.088	1.112	-	-	0	-	-0.63%
2021-11-23	0	5.545	5.480	5.600	5.560	5.560	100	556	5.5600	1.109	1.096	1.120	1.112	1.112	500	1.1120	-1.86%
2021-11-22	0	5.650	5.595	5.705	5.650	5.650	100	565	5.6500	1.130	1.119	1.141	1.130	1.130	500	1.1300	-0.88%
2021-11-19	0	5.700	5.635	5.755	-	-	0	0	-	1.140	1.127	1.151	-	-	0	-	-0.44%
2021-11-18	0	5.725	5.670	5.775	5.725	5.725	100	572	5.7200	1.145	1.134	1.155	1.145	1.145	500	1.1440	0.62%
2021-11-17	0	5.690	5.635	5.750	5.690	5.690	100	569	5.6900	1.138	1.127	1.150	1.138	1.138	500	1.1380	-0.35%
2021-11-16	0	5.710	5.655	5.770	-	-	0	0	-	1.142	1.131	1.154	-	-	0	-	0.18%
2021-11-15	0	5.700	5.650	5.755	-	-	0	0	-	1.140	1.130	1.151	-	-	0	-	0.26%
2021-11-12	0	5.685	5.640	5.700	-	-	0	0	-	1.137	1.128	1.140	-	-	0	-	0.00%
2021-11-11	0	5.685	5.635	5.745	-	-	0	0	-	1.137	1.127	1.149	-	-	0	-	1.79%
2021-11-10	0	5.585	5.535	5.650	-	-	0	0	-	1.117	1.107	1.130	-	-	0	-	0.18%
2021-11-09	0	5.575	5.530	5.645	-	-	0	0	-	1.115	1.106	1.129	-	-	0	-	0.27%
2021-11-08	0	5.560	-	-	-	-	0	0	-	1.112	-	-	-	-	0	-	1.09%
2021-11-05	0	5.500	-	-	5.500	5.510	200	1,101	5.5050	1.100	-	-	1.100	1.102	1,000	1.1010	1.20%
2021-11-04	0	5.435	-	-	5.435	5.435	100	543	5.4300	1.087	-	-	1.087	1.087	500	1.0860	-0.55%
2021-11-03	0	5.465	-	-	5.455	5.465	300	1,638	5.4600	1.093	-	-	1.091	1.093	1,500	1.0920	-0.55%
2021-11-02	0	5.495	-	-	5.485	5.495	400	2,196	5.4900	1.099	-	-	1.097	1.099	2,000	1.0980	0.55%
2021-11-01	0	5.465	-	-	5.465	5.465	200	1,093	5.4650	1.093	-	-	1.093	1.093	1,000	1.0930	-0.91%
2021-10-29	0	5.515	-	-	5.505	5.515	800	4,408	5.5100	1.103	-	-	1.101	1.103	4,000	1.1020	-0.09%
2021-10-28	0	5.520	-	-	5.510	5.510	200	1,102	5.5100	1.104	-	-	1.102	1.102	1,000	1.1020	0.73%
2021-10-27	0	5.480	5.420	5.540	5.480	5.480	100	548	5.4800	1.096	1.084	1.108	1.096	1.096	500	1.0960	-0.90%
2021-10-26	0	5.530	5.470	5.585	5.540	5.540	100	554	5.5400	1.106	1.094	1.117	1.108	1.108	500	1.1080	0.36%
2021-10-25	0	5.510	5.455	5.570	-	-	0	0	-	1.102	1.091	1.114	-	-	0	-	0.36%
2021-10-22	0	5.490	5.435	5.550	-	-	0	0	-	1.098	1.087	1.110	-	-	0	-	0.55%
2021-10-21	0	5.460	5.410	5.525	-	-	0	0	-	1.092	1.082	1.105	-	-	0	-	0.09%
2021-10-20	0	5.455	5.390	5.505	-	-	0	0	-	1.091	1.078	1.101	-	-	0	-	-0.09%
2021-10-19	0	5.460	5.405	5.525	-	-	0	0	-	1.092	1.081	1.105	-	-	0	-	0.74%
2021-10-18	0	5.420	5.355	5.475	-	-	0	0	-	1.084	1.071	1.095	-	-	0	-	-1.19%
2021-10-15	0	5.485	5.420	5.540	5.515	5.515	100	551	5.5100	1.097	1.084	1.108	1.103	1.103	500	1.1020	1.67%
2021-10-12	0	5.395	5.340	5.450	-	-	0	0	-	1.079	1.068	1.090	-	-	0	-	0.00%
2021-10-11	0	5.395	5.330	5.440	-	-	0	0	-	1.079	1.066	1.088	-	-	0	-	0.00%
2021-10-08	0	5.395	5.330	5.445	-	-	0	0	-	1.079	1.066	1.089	-	-	0	-	-0.28%
2021-10-07	0	5.410	5.360	5.480	-	-	0	0	-	1.082	1.072	1.096	-	-	0	-	0.74%
2021-10-06	0	5.370	-	-	-	-	0	0	-	1.074	-	-	-	-	0	-	-0.37%
2021-10-05	0	5.390	5.340	5.455	-	-	0	0	-	1.078	1.068	1.091	-	-	0	-	0.28%
2021-10-04	0	5.375	5.320	5.445	-	-	0	0	-	1.075	1.064	1.089	-	-	0	-	1.03%
2021-09-30	0	5.320	5.255	5.375	-	-	0	0	-	1.064	1.051	1.075	-	-	0	-	-0.47%
2021-09-29	0	5.345	5.275	5.395	-	-	0	0	-	1.069	1.055	1.079	-	-	0	-	-0.28%
2021-09-28	0	5.360	5.285	5.405	-	-	0	0	-	1.072	1.057	1.081	-	-	0	-	-0.56%
2021-09-27	0	5.390	5.340	5.445	-	-	0	0	-	1.078	1.068	1.089	-	-	0	-	0.00%
2021-09-24	0	5.390	5.320	5.440	-	-	0	0	-	1.078	1.064	1.088	-	-	0	-	-0.37%
2021-09-23	0	5.410	5.355	5.470	-	-	0	0	-	1.082	1.071	1.094	-	-	0	-	0.28%
2021-09-21	0	5.395	5.340	5.460	-	-	0	0	-	1.079	1.068	1.092	-	-	0	-	0.09%
2021-09-20	0	5.390	5.320	5.430	-	-	0	0	-	1.078	1.064	1.086	-	-	0	-	-0.37%
2021-09-17	0	5.410	5.350	5.460	-	-	0	0	-	1.082	1.070	1.092	-	-	0	-	-1.46%
2021-09-16	0	5.490	5.420	5.540	-	-	0	0	-	1.098	1.084	1.108	-	-	0	-	-0.54%
2021-09-15	0	5.520	5.470	5.585	-	-	0	0	-	1.104	1.094	1.117	-	-	0	-	0.36%
2021-09-14	0	5.500	5.435	5.555	-	-	0	0	-	1.100	1.087	1.111	-	-	0	-	0.00%
2021-09-13	0	5.500	5.430	5.550	-	-	0	0	-	1.100	1.086	1.110	-	-	0	-	-0.36%
2021-09-10	0	5.520	5.465	5.585	-	-	0	0	-	1.104	1.093	1.117	-	-	0	-	0.27%
2021-09-09	0	5.505	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	-0.36%
2021-09-08	0	5.525	5.460	5.580	-	-	0	0	-	1.105	1.092	1.116	-	-	0	-	-1.07%
2021-09-07	0	5.585	5.520	5.640	-	-	0	0	-	1.117	1.104	1.128	-	-	0	-	-0.18%
2021-09-06	0	5.595	5.550	5.665	-	-	0	0	-	1.119	1.110	1.133	-	-	0	-	0.54%
2021-09-03	0	5.565	5.500	5.620	-	-	0	0	-	1.113	1.100	1.124	-	-	0	-	0.00%
2021-09-02	0	5.565	5.510	5.625	-	-	0	0	-	1.113	1.102	1.125	-	-	0	-	0.00%
2021-09-01	0	5.565	5.510	5.625	-	-	0	0	-	1.113	1.102	1.125	-	-	0	-	0.00%
2021-08-31	0	5.565	5.510	5.630	-	-	0	0	-	1.113	1.102	1.126	-	-	0	-	0.09%
2021-08-30	0	5.560	5.505	5.625	-	-	0	0	-	1.112	1.101	1.125	-	-	0	-	0.72%
2021-08-27	0	5.520	5.475	5.590	-	-	0	0	-	1.104	1.095	1.118	-	-	0	-	0.45%
2021-08-26	0	5.495	5.425	5.545	-	-	0	0	-	1.099	1.085	1.109	-	-	0	-	-0.36%
2021-08-25	0	5.515	5.445	5.565	-	-	0	0	-	1.103	1.089	1.113	-	-	0	-	-0.18%
2021-08-24	0	5.525	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.91%
2021-08-23	0	5.475	-	-	-	-	0	0	-	1.095	-	-	-	-	0	-	0.00%
2021-08-20	0	5.475	-	-	-	-	0	0	-	1.095	-	-	-	-	0	-	0.00%
2021-08-19	0	5.475	5.405	5.530	-	-	0	0	-	1.095	1.081	1.106	-	-	0	-	-0.36%
2021-08-18	0	5.495	5.440	5.560	-	-	0	0	-	1.099	1.088	1.112	-	-	0	-	0.00%
2021-08-17	0	5.495	5.445	5.570	5.495	5.495	1,500	8,242	5.4947	1.099	1.089	1.114	1.099	1.099	7,500	1.0989	1.01%
2021-08-16	0	5.440	5.390	5.505	-	-	0	0	-	1.088	1.078	1.101	-	-	0	-	0.93%
2021-08-13	0	5.390	5.345	5.460	-	-	0	0	-	1.078	1.069	1.092	-	-	0	-	0.09%
2021-08-12	0	5.385	5.335	5.455	-	-	0	0	-	1.077	1.067	1.091	-	-	0	-	1.03%
2021-08-11	0	5.330	5.300	5.380	-	-	0	0	-	1.066	1.060	1.076	-	-	0	-	-0.09%
2021-08-10	0	5.335	5.260	5.390	-	-	0	0	-	1.067	1.052	1.078	-	-	0	-	-0.84%
2021-08-09	0	5.380	5.310	5.435	-	-	0	0	-	1.076	1.062	1.087	-	-	0	-	-2.80%
2021-08-06	0	5.535	5.470	5.585	-	-	0	0	-	1.107	1.094	1.117	-	-	0	-	-0.54%
2021-08-05	0	5.565	5.505	5.625	-	-	0	0	-	1.113	1.101	1.125	-	-	0	-	0.00%
2021-08-04	0	5.565	5.515	5.635	-	-	0	0	-	1.113	1.103	1.127	-	-	0	-	0.00%
2021-08-03	0	5.565	5.495	5.615	-	-	0	0	-	1.113	1.099	1.123	-	-	0	-	0.00%
2021-08-02	0	5.565	5.495	5.615	-	-	0	0	-	1.113	1.099	1.123	-	-	0	-	-0.80%
2021-07-30	0	5.610	5.565	5.680	-	-	0	0	-	1.122	1.113	1.136	-	-	0	-	0.72%
2021-07-29	0	5.570	5.520	5.640	5.565	5.570	10,500	58,482	5.5697	1.114	1.104	1.128	1.113	1.114	52,500	1.1139	0.72%
2021-07-28	0	5.530	5.480	5.590	-	-	0	0	-	1.106	1.096	1.118	-	-	0	-	0.00%
2021-07-27	0	5.530	5.470	5.580	-	-	0	0	-	1.106	1.094	1.116	-	-	0	-	-0.54%
2021-07-26	0	5.560	5.505	5.610	5.560	5.560	500	2,780	5.5600	1.112	1.101	1.122	1.112	1.112	2,500	1.1120	0.18%
2021-07-23	0	5.550	5.495	5.615	-	-	0	0	-	1.110	1.099	1.123	-	-	0	-	0.27%
2021-07-22	0	5.535	5.500	5.590	5.535	5.535	2,000	11,070	5.5350	1.107	1.100	1.118	1.107	1.107	10,000	1.1070	-0.45%
2021-07-21	0	5.560	5.500	5.605	-	-	0	0	-	1.112	1.100	1.121	-	-	0	-	-0.09%
2021-07-20	0	5.565	5.515	5.630	-	-	0	0	-	1.113	1.103	1.126	-	-	0	-	0.18%
2021-07-19	0	5.555	5.540	5.610	-	-	0	0	-	1.111	1.108	1.122	-	-	0	-	-0.89%
2021-07-16	0	5.605	5.535	5.660	-	-	0	0	-	1.121	1.107	1.132	-	-	0	-	-0.18%
2021-07-15	0	5.615	5.565	5.690	-	-	0	0	-	1.123	1.113	1.138	-	-	0	-	0.99%
2021-07-14	0	5.560	5.505	5.625	-	-	0	0	-	1.112	1.101	1.125	-	-	0	-	0.18%
2021-07-13	0	5.550	5.505	5.625	-	-	0	0	-	1.110	1.101	1.125	-	-	0	-	0.09%
2021-07-12	0	5.545	5.480	5.605	-	-	0	0	-	1.109	1.096	1.121	-	-	0	-	0.00%
2021-07-09	0	5.545	5.485	5.600	-	-	0	0	-	1.109	1.097	1.120	-	-	0	-	0.00%
2021-07-08	0	5.545	5.500	5.610	-	-	0	0	-	1.109	1.100	1.122	-	-	0	-	0.00%
2021-07-07	0	5.545	5.490	5.605	-	-	0	0	-	1.109	1.098	1.121	-	-	0	-	0.00%
2021-07-06	0	5.545	-	-	-	-	0	0	-	1.109	-	-	-	-	0	-	0.82%
2021-07-05	0	5.500	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.82%
2021-07-02	0	5.455	-	-	-	-	0	0	-	1.091	-	-	-	-	0	-	0.93%
2021-06-30	0	5.405	-	-	-	-	0	0	-	1.081	-	-	-	-	0	-	-1.01%
2021-06-29	0	5.460	5.380	5.510	-	-	0	0	-	1.092	1.076	1.102	-	-	0	-	-0.18%
2021-06-28	0	5.470	5.420	5.535	-	-	0	0	-	1.094	1.084	1.107	-	-	0	-	0.00%
2021-06-25	0	5.470	5.410	5.535	-	-	0	0	-	1.094	1.082	1.107	-	-	0	-	0.09%
2021-06-24	0	5.465	5.400	5.520	-	-	0	0	-	1.093	1.080	1.104	-	-	0	-	0.00%
2021-06-23	0	5.465	5.415	5.535	-	-	0	0	-	1.093	1.083	1.107	-	-	0	-	0.18%
2021-06-22	0	5.455	5.410	5.520	-	-	0	0	-	1.091	1.082	1.104	-	-	0	-	0.00%
2021-06-21	0	5.455	5.405	5.520	5.450	5.450	5,000	27,250	5.4500	1.091	1.081	1.104	1.090	1.090	25,000	1.0900	-0.82%
2021-06-18	0	5.500	5.490	-	5.480	5.480	1,000	5,480	5.4800	1.100	1.098	-	1.096	1.096	5,000	1.0960	-1.08%
2021-06-17	0	5.560	5.530	-	5.560	5.610	4,700	26,258	5.5868	1.112	1.106	-	1.112	1.122	23,500	1.1174	-2.54%
2021-06-16	0	5.705	5.695	5.775	5.695	5.695	100	569	5.6900	1.141	1.139	1.155	1.139	1.139	500	1.1380	-0.44%
2021-06-15	0	5.730	5.730	5.795	5.715	5.720	300	1,715	5.7167	1.146	1.146	1.159	1.143	1.144	1,500	1.1433	-1.63%
2021-06-11	0	5.825	5.775	5.900	-	-	0	0	-	1.165	1.155	1.180	-	-	0	-	0.87%
2021-06-10	0	5.775	5.710	5.830	-	-	0	0	-	1.155	1.142	1.166	-	-	0	-	-0.60%
2021-06-09	0	5.810	5.750	5.870	-	-	0	0	-	1.162	1.150	1.174	-	-	0	-	0.00%
2021-06-08	0	5.810	-	6.000	5.810	5.810	2,600	15,106	5.8100	1.162	-	1.200	1.162	1.162	13,000	1.1620	0.52%
2021-06-07	0	5.780	-	6.000	-	-	0	0	-	1.156	-	1.200	-	-	0	-	0.35%
2021-06-04	0	5.760	5.710	6.000	-	-	0	0	-	1.152	1.142	1.200	-	-	0	-	-1.20%
2021-06-03	0	5.830	-	6.000	5.840	5.855	4,000	23,375	5.8438	1.166	-	1.200	1.168	1.171	20,000	1.1688	-0.17%
2021-06-02	0	5.840	-	5.835	-	-	0	0	-	1.168	-	1.167	-	-	0	-	-0.60%
2021-06-01	0	5.875	5.825	5.940	-	-	0	0	-	1.175	1.165	1.188	-	-	0	-	0.51%
2021-05-31	0	5.845	5.790	5.910	-	-	0	0	-	1.169	1.158	1.182	-	-	0	-	0.52%
2021-05-28	0	5.815	5.745	5.870	-	-	0	0	-	1.163	1.149	1.174	-	-	0	-	-0.51%
2021-05-27	0	5.845	5.775	5.890	-	-	0	0	-	1.169	1.155	1.178	-	-	0	-	-0.17%
2021-05-26	0	5.855	5.800	5.925	-	-	0	0	-	1.171	1.160	1.185	-	-	0	-	1.39%
2021-05-25	0	5.775	5.730	5.850	5.745	5.750	3,700	21,261	5.7462	1.155	1.146	1.170	1.149	1.150	18,500	1.1492	0.00%
2021-05-24	0	5.775	5.750	5.840	-	-	0	0	-	1.155	1.150	1.168	-	-	0	-	0.43%
2021-05-21	0	5.750	5.695	5.815	5.745	5.745	600	3,447	5.7450	1.150	1.139	1.163	1.149	1.149	3,000	1.1490	0.09%
2021-05-20	0	5.745	5.690	5.810	-	-	0	0	-	1.149	1.138	1.162	-	-	0	-	0.09%
2021-05-18	0	5.740	5.685	5.740	5.745	5.750	5,300	30,461	5.7474	1.148	1.137	1.148	1.149	1.150	26,500	1.1495	0.97%
2021-05-17	0	5.685	5.630	5.700	-	-	0	0	-	1.137	1.126	1.140	-	-	0	-	1.07%
2021-05-14	0	5.625	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.72%
2021-05-13	0	5.585	5.500	-	5.600	5.600	1,500	8,400	5.6000	1.117	1.100	-	1.120	1.120	7,500	1.1200	-0.80%
2021-05-12	0	5.630	-	-	-	-	0	0	-	1.126	-	-	-	-	0	-	0.00%
2021-05-11	0	5.630	-	-	-	-	0	0	-	1.126	-	-	-	-	0	-	0.00%
2021-05-10	0	5.630	-	-	-	-	0	0	-	1.126	-	-	-	-	0	-	0.90%
2021-05-07	0	5.580	5.330	-	-	-	0	0	-	1.116	1.066	-	-	-	0	-	1.45%
2021-05-06	0	5.500	5.330	-	-	-	0	0	-	1.100	1.066	-	-	-	0	-	0.46%
2021-05-05	0	5.475	5.330	-	-	-	0	0	-	1.095	1.066	-	-	-	0	-	-0.09%
2021-05-04	0	5.480	5.330	-	-	-	0	0	-	1.096	1.066	-	-	-	0	-	0.55%
2021-05-03	0	5.450	5.330	-	-	-	0	0	-	1.090	1.066	-	-	-	0	-	0.09%
2021-04-30	0	5.445	5.330	-	-	-	0	0	-	1.089	1.066	-	-	-	0	-	-0.37%
2021-04-29	0	5.465	5.410	5.535	-	-	0	0	-	1.093	1.082	1.107	-	-	0	-	0.37%
2021-04-28	0	5.445	5.370	5.495	-	-	0	0	-	1.089	1.074	1.099	-	-	0	-	-0.55%
2021-04-27	0	5.475	5.405	5.530	-	-	0	0	-	1.095	1.081	1.106	-	-	0	-	0.00%
2021-04-26	0	5.475	5.400	5.525	-	-	0	0	-	1.095	1.080	1.105	-	-	0	-	-0.27%
2021-04-23	0	5.490	5.415	5.535	-	-	0	0	-	1.098	1.083	1.107	-	-	0	-	-0.09%
2021-04-22	0	5.495	5.445	5.575	-	-	0	0	-	1.099	1.089	1.115	-	-	0	-	0.55%
2021-04-21	0	5.465	5.415	5.540	-	-	0	0	-	1.093	1.083	1.108	-	-	0	-	0.46%
2021-04-20	0	5.440	5.385	5.505	5.440	5.440	1,000	5,440	5.4400	1.088	1.077	1.101	1.088	1.088	5,000	1.0880	-0.73%
2021-04-19	0	5.480	5.430	5.540	-	-	0	0	-	1.096	1.086	1.108	-	-	0	-	1.29%
2021-04-16	0	5.410	5.225	-	-	-	0	0	-	1.082	1.045	-	-	-	0	-	0.93%
2021-04-15	0	5.360	5.305	5.435	-	-	0	0	-	1.072	1.061	1.087	-	-	0	-	0.00%
2021-04-14	0	5.360	5.305	5.435	5.360	5.360	10,000	53,600	5.3600	1.072	1.061	1.087	1.072	1.072	50,000	1.0720	0.75%
2021-04-13	0	5.320	5.245	5.370	-	-	0	0	-	1.064	1.049	1.074	-	-	0	-	-0.75%
2021-04-12	0	5.360	-	-	5.365	5.365	300	1,609	5.3633	1.072	-	-	1.073	1.073	1,500	1.0727	-0.09%
2021-04-09	0	5.365	-	-	-	-	0	0	-	1.073	-	-	-	-	0	-	0.09%
2021-04-08	0	5.360	5.250	-	-	-	0	0	-	1.072	1.050	-	-	-	0	-	0.19%
2021-04-07	0	5.350	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	1.33%
2021-04-01	0	5.280	-	-	5.250	5.250	400	2,100	5.2500	1.056	-	-	1.050	1.050	2,000	1.0500	2.03%
2021-03-31	0	5.175	5.160	-	5.175	5.180	3,400	17,610	5.1794	1.035	1.032	-	1.035	1.036	17,000	1.0359	-1.05%
2021-03-30	0	5.230	-	-	-	-	0	0	-	1.046	-	-	-	-	0	-	-1.51%
2021-03-29	0	5.310	-	-	-	-	0	0	-	1.062	-	-	-	-	0	-	0.00%
2021-03-26	0	5.310	-	-	5.310	5.310	10,000	53,100	5.3100	1.062	-	-	1.062	1.062	50,000	1.0620	-0.38%
2021-03-25	0	5.330	5.300	-	-	-	0	0	-	1.066	1.060	-	-	-	0	-	0.00%
2021-03-24	0	5.330	-	-	-	-	0	0	-	1.066	-	-	-	-	0	-	-0.19%
2021-03-23	0	5.340	-	-	-	-	0	0	-	1.068	-	-	-	-	0	-	0.19%
2021-03-22	0	5.330	5.260	5.380	-	-	0	0	-	1.066	1.052	1.076	-	-	0	-	-0.37%
2021-03-19	0	5.350	5.305	5.415	-	-	0	0	-	1.070	1.061	1.083	-	-	0	-	0.19%
2021-03-18	0	5.340	5.290	5.400	-	-	0	0	-	1.068	1.058	1.080	-	-	0	-	0.19%
2021-03-17	0	5.330	5.275	5.390	-	-	0	0	-	1.066	1.055	1.078	-	-	0	-	0.38%
2021-03-16	0	5.310	5.255	5.375	-	-	0	0	-	1.062	1.051	1.075	-	-	0	-	0.09%
2021-03-15	0	5.305	5.245	5.360	5.310	5.310	100	531	5.3100	1.061	1.049	1.072	1.062	1.062	500	1.0620	0.66%
2021-03-12	0	5.270	5.200	5.315	-	-	0	0	-	1.054	1.040	1.063	-	-	0	-	-1.22%
2021-03-11	0	5.335	5.285	5.405	-	-	0	0	-	1.067	1.057	1.081	-	-	0	-	1.23%
2021-03-10	0	5.270	5.215	5.335	-	-	0	0	-	1.054	1.043	1.067	-	-	0	-	1.15%
2021-03-09	0	5.210	5.180	5.275	5.180	5.180	2,000	10,360	5.1800	1.042	1.036	1.055	1.036	1.036	10,000	1.0360	-0.48%
2021-03-08	0	5.235	5.220	5.280	5.250	5.250	200	1,050	5.2500	1.047	1.044	1.056	1.050	1.050	1,000	1.0500	0.29%
2021-03-05	0	5.220	5.220	5.280	5.195	5.220	32,100	167,510	5.2184	1.044	1.044	1.056	1.039	1.044	160,500	1.0437	-1.32%
2021-03-04	0	5.290	5.230	5.345	-	-	0	0	-	1.058	1.046	1.069	-	-	0	-	-0.66%
2021-03-03	0	5.325	5.280	5.390	-	-	0	0	-	1.065	1.056	1.078	-	-	0	-	0.85%
2021-03-02	0	5.280	-	-	5.280	5.280	1,000	5,280	5.2800	1.056	-	-	1.056	1.056	5,000	1.0560	-2.22%
2021-03-01	0	5.400	5.380	5.450	5.385	5.405	1,000	5,401	5.4010	1.080	1.076	1.090	1.077	1.081	5,000	1.0802	-0.28%
2021-02-26	0	5.415	5.400	5.470	-	-	0	0	-	1.083	1.080	1.094	-	-	0	-	-1.99%
2021-02-25	0	5.525	5.455	5.565	-	-	0	0	-	1.105	1.091	1.113	-	-	0	-	-0.45%
2021-02-24	0	5.550	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2021-02-23	0	5.550	5.510	5.625	-	-	0	0	-	1.110	1.102	1.125	-	-	0	-	0.63%
2021-02-22	0	5.515	-	-	5.515	5.515	10,000	55,150	5.5150	1.103	-	-	1.103	1.103	50,000	1.1030	1.29%
2021-02-19	0	5.445	5.400	5.505	5.400	5.400	1,700	9,180	5.4000	1.089	1.080	1.101	1.080	1.080	8,500	1.0800	-0.64%
2021-02-18	0	5.480	5.450	5.535	5.480	5.495	2,800	15,351	5.4825	1.096	1.090	1.107	1.096	1.099	14,000	1.0965	-0.54%
2021-02-17	0	5.510	5.500	-	5.510	5.510	21,000	115,710	5.5100	1.102	1.100	-	1.102	1.102	105,000	1.1020	-1.61%
2021-02-16	0	5.600	5.540	5.660	5.600	5.600	1,000	5,600	5.6000	1.120	1.108	1.132	1.120	1.120	5,000	1.1200	-0.97%
2021-02-11	0	5.655	5.590	5.710	-	-	0	0	-	1.131	1.118	1.142	-	-	0	-	-0.18%
2021-02-10	0	5.665	5.615	5.735	5.665	5.665	200	1,133	5.6650	1.133	1.123	1.147	1.133	1.133	1,000	1.1330	0.09%
2021-02-09	0	5.660	5.610	5.720	-	-	0	0	-	1.132	1.122	1.144	-	-	0	-	1.62%
2021-02-08	0	5.570	-	-	5.570	5.570	1,000	5,570	5.5700	1.114	-	-	1.114	1.114	5,000	1.1140	0.54%
2021-02-05	0	5.540	5.530	-	5.545	5.545	100	554	5.5400	1.108	1.106	-	1.109	1.109	500	1.1080	-1.42%
2021-02-04	0	5.620	5.590	-	5.620	5.640	1,200	6,748	5.6233	1.124	1.118	-	1.124	1.128	6,000	1.1247	-0.71%
2021-02-03	0	5.660	-	-	5.660	5.660	2,000	11,320	5.6600	1.132	-	-	1.132	1.132	10,000	1.1320	-0.61%
2021-02-02	0	5.695	5.660	-	-	-	0	0	-	1.139	1.132	-	-	-	0	-	-0.35%
2021-02-01	0	5.715	5.680	5.785	5.705	5.705	8,000	45,640	5.7050	1.143	1.136	1.157	1.141	1.141	40,000	1.1410	0.79%
2021-01-29	0	5.670	5.630	5.740	-	-	0	0	-	1.134	1.126	1.148	-	-	0	-	0.35%
2021-01-28	0	5.650	5.635	-	5.650	5.650	1,000	5,650	5.6500	1.130	1.127	-	1.130	1.130	5,000	1.1300	-0.88%
2021-01-27	0	5.700	5.635	5.750	-	-	0	0	-	1.140	1.127	1.150	-	-	0	-	0.00%
2021-01-26	0	5.700	5.630	5.750	5.700	5.730	2,000	11,430	5.7150	1.140	1.126	1.150	1.140	1.146	10,000	1.1430	-0.26%
2021-01-25	0	5.715	5.640	5.755	-	-	0	0	-	1.143	1.128	1.151	-	-	0	-	-0.35%
2021-01-22	0	5.735	5.670	5.780	-	-	0	0	-	1.147	1.134	1.156	-	-	0	-	-0.43%
2021-01-21	0	5.760	5.695	5.815	5.760	5.770	400	2,306	5.7650	1.152	1.139	1.163	1.152	1.154	2,000	1.1530	0.88%
2021-01-20	0	5.710	5.650	5.770	5.700	5.710	3,000	17,115	5.7050	1.142	1.130	1.154	1.140	1.142	15,000	1.1410	0.97%
2021-01-19	0	5.655	5.655	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.09%
2021-01-18	0	5.650	5.520	-	5.640	5.650	3,000	16,940	5.6467	1.130	1.104	-	1.128	1.130	15,000	1.1293	-0.79%
2021-01-15	0	5.695	-	6.400	-	-	0	0	-	1.139	-	1.280	-	-	0	-	0.53%
2021-01-14	0	5.665	5.660	6.400	5.660	5.665	3,700	20,955	5.6635	1.133	1.132	1.280	1.132	1.133	18,500	1.1327	-1.13%
2021-01-13	0	5.730	-	6.400	5.740	5.740	200	1,148	5.7400	1.146	-	1.280	1.148	1.148	1,000	1.1480	0.26%
2021-01-12	0	5.715	-	6.400	-	-	0	0	-	1.143	-	1.280	-	-	0	-	0.35%
2021-01-11	0	5.695	5.625	5.750	-	-	0	0	-	1.139	1.125	1.150	-	-	0	-	-3.06%
2021-01-08	0	5.875	-	-	-	-	0	0	-	1.175	-	-	-	-	0	-	-0.84%
2021-01-07	0	5.925	5.895	6.400	-	-	0	0	-	1.185	1.179	1.280	-	-	0	-	-1.09%
2021-01-06	0	5.990	5.935	6.045	5.990	5.990	1,700	10,183	5.9900	1.198	1.187	1.209	1.198	1.198	8,500	1.1980	1.18%
2021-01-05	0	5.920	5.920	6.035	-	-	0	0	-	1.184	1.184	1.207	-	-	0	-	0.00%
2021-01-04	0	5.920	5.865	5.985	5.890	5.890	100	589	5.8900	1.184	1.173	1.197	1.178	1.178	500	1.1780	1.63%
2020-12-31	0	5.825	5.755	5.875	5.830	5.830	5,000	29,150	5.8300	1.165	1.151	1.175	1.166	1.166	25,000	1.1660	0.60%
2020-12-30	0	5.790	5.720	5.845	-	-	0	0	-	1.158	1.144	1.169	-	-	0	-	0.00%
2020-12-29	0	5.790	5.715	5.845	-	-	0	0	-	1.158	1.143	1.169	-	-	0	-	0.00%
2020-12-28	0	5.790	5.745	5.865	-	-	0	0	-	1.158	1.149	1.173	-	-	0	-	0.35%
2020-12-24	0	5.770	5.710	5.830	-	-	0	0	-	1.154	1.142	1.166	-	-	0	-	0.26%
2020-12-23	0	5.755	5.695	5.810	-	-	50	286	5.7200	1.151	1.139	1.162	-	-	250	1.1440	-0.17%
2020-12-22	0	5.765	5.700	5.820	5.800	5.800	2,600	15,080	5.8000	1.153	1.140	1.164	1.160	1.160	13,000	1.1600	-1.11%
2020-12-21	0	5.830	5.780	5.895	-	-	0	0	-	1.166	1.156	1.179	-	-	0	-	0.78%
2020-12-18	0	5.785	5.740	5.850	-	-	0	0	-	1.157	1.148	1.170	-	-	0	-	0.35%
2020-12-17	0	5.765	-	-	5.745	5.745	200	1,149	5.7450	1.153	-	-	1.149	1.149	1,000	1.1490	0.96%
2020-12-16	0	5.710	5.710	5.775	5.710	5.710	100	571	5.7100	1.142	1.142	1.155	1.142	1.142	500	1.1420	0.53%
2020-12-15	0	5.680	5.655	5.735	5.640	5.680	600	3,396	5.6600	1.136	1.131	1.147	1.128	1.136	3,000	1.1320	0.44%
2020-12-14	0	5.655	5.585	5.700	-	-	0	0	-	1.131	1.117	1.140	-	-	0	-	0.00%
2020-12-11	0	5.655	5.590	5.710	-	-	0	0	-	1.131	1.118	1.142	-	-	0	-	-0.26%
2020-12-10	0	5.670	5.600	5.720	-	-	0	0	-	1.134	1.120	1.144	-	-	0	-	-1.05%
2020-12-09	0	5.730	5.670	5.780	-	-	0	0	-	1.146	1.134	1.156	-	-	0	-	-0.09%
2020-12-08	0	5.735	5.685	5.800	5.705	5.745	20,000	114,772	5.7386	1.147	1.137	1.160	1.141	1.149	100,000	1.1477	1.15%
2020-12-07	0	5.670	5.655	5.720	-	-	0	0	-	1.134	1.131	1.144	-	-	0	-	0.00%
2020-12-04	0	5.670	5.670	5.735	-	-	0	0	-	1.134	1.134	1.147	-	-	0	-	0.00%
2020-12-03	0	5.670	5.615	5.725	5.655	5.655	100	565	5.6500	1.134	1.123	1.145	1.131	1.131	500	1.1300	1.52%
2020-12-02	0	5.585	5.540	5.650	-	-	0	0	-	1.117	1.108	1.130	-	-	0	-	1.36%
2020-12-01	0	5.510	5.505	5.570	-	-	0	0	-	1.102	1.101	1.114	-	-	0	-	0.27%
2020-11-30	0	5.495	5.450	5.540	-	-	0	0	-	1.099	1.090	1.108	-	-	0	-	-1.52%
2020-11-27	0	5.580	5.515	5.630	-	-	0	0	-	1.116	1.103	1.126	-	-	0	-	0.00%
2020-11-26	0	5.580	5.535	5.655	-	-	0	0	-	1.116	1.107	1.131	-	-	0	-	0.27%
2020-11-25	0	5.565	5.515	5.630	5.565	5.570	6,500	36,175	5.5654	1.113	1.103	1.126	1.113	1.114	32,500	1.1131	-1.24%
2020-11-24	0	5.635	5.600	5.685	5.630	5.640	600	3,380	5.6333	1.127	1.120	1.137	1.126	1.128	3,000	1.1267	-2.25%
2020-11-23	0	5.765	5.750	5.830	-	-	0	0	-	1.153	1.150	1.166	-	-	0	-	0.35%
2020-11-20	0	5.745	5.685	5.795	-	-	0	0	-	1.149	1.137	1.159	-	-	0	-	0.00%
2020-11-19	0	5.745	5.680	5.745	5.750	5.750	500	2,875	5.7500	1.149	1.136	1.149	1.150	1.150	2,500	1.1500	-0.69%
2020-11-18	0	5.785	5.735	5.855	5.785	5.785	500	2,892	5.7840	1.157	1.147	1.171	1.157	1.157	2,500	1.1568	-0.60%
2020-11-17	0	5.820	5.755	5.865	5.810	5.820	11,000	64,015	5.8195	1.164	1.151	1.173	1.162	1.164	55,000	1.1639	-0.09%
2020-11-16	0	5.825	5.760	5.870	5.825	5.830	1,500	8,742	5.8280	1.165	1.152	1.174	1.165	1.166	7,500	1.1656	0.87%
2020-11-13	0	5.775	5.725	5.850	-	-	0	0	-	1.155	1.145	1.170	-	-	0	-	0.35%
2020-11-12	0	5.755	5.750	5.815	5.755	5.760	1,500	8,637	5.7580	1.151	1.150	1.163	1.151	1.152	7,500	1.1516	-0.52%
2020-11-11	0	5.785	5.720	5.835	-	-	0	0	-	1.157	1.144	1.167	-	-	0	-	-0.26%
2020-11-10	0	5.800	5.750	5.865	5.770	5.800	1,200	6,936	5.7800	1.160	1.150	1.173	1.154	1.160	6,000	1.1560	-3.81%
2020-11-09	0	6.030	5.965	6.080	6.010	6.050	4,100	24,645	6.0110	1.206	1.193	1.216	1.202	1.210	20,500	1.2022	0.75%
2020-11-06	0	5.985	5.950	6.060	-	-	0	0	-	1.197	1.190	1.212	-	-	0	-	1.96%
2020-11-05	0	5.870	5.820	5.935	-	-	0	0	-	1.174	1.164	1.187	-	-	0	-	0.86%
2020-11-04	0	5.820	5.800	5.880	-	-	0	0	-	1.164	1.160	1.176	-	-	0	-	0.00%
2020-11-03	0	5.820	5.810	5.880	5.820	5.820	500	2,910	5.8200	1.164	1.162	1.176	1.164	1.164	2,500	1.1640	0.52%
2020-11-02	0	5.790	5.740	5.855	-	-	0	0	-	1.158	1.148	1.171	-	-	0	-	0.61%
2020-10-30	0	5.755	5.700	5.815	5.750	5.770	900	5,185	5.7611	1.151	1.140	1.163	1.150	1.154	4,500	1.1522	-0.43%
2020-10-29	0	5.780	5.750	5.845	5.780	5.780	1,500	8,670	5.7800	1.156	1.150	1.169	1.156	1.156	7,500	1.1560	-1.37%
2020-10-28	0	5.860	5.810	5.920	-	-	0	0	-	1.172	1.162	1.184	-	-	0	-	0.00%
2020-10-27	0	5.860	5.800	5.915	5.860	5.860	100	586	5.8600	1.172	1.160	1.183	1.172	1.172	500	1.1720	-0.34%
2020-10-23	0	5.880	5.815	5.930	-	-	0	0	-	1.176	1.163	1.186	-	-	0	-	-0.34%
2020-10-22	0	5.900	5.850	5.965	-	-	0	0	-	1.180	1.170	1.193	-	-	0	-	0.00%
2020-10-21	0	5.900	5.855	5.960	-	-	0	0	-	1.180	1.171	1.192	-	-	0	-	0.77%
2020-10-20	0	5.855	5.840	-	-	-	0	0	-	1.171	1.168	-	-	-	0	-	-0.26%
2020-10-19	0	5.870	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2020-10-16	0	5.870	5.815	5.925	-	-	0	0	-	1.174	1.163	1.185	-	-	0	-	0.43%
2020-10-15	0	5.845	5.795	5.910	5.830	5.830	100	583	5.8300	1.169	1.159	1.182	1.166	1.166	500	1.1660	0.09%
2020-10-14	0	5.840	5.805	5.890	-	-	0	0	-	1.168	1.161	1.178	-	-	0	-	-1.52%
2020-10-12	0	5.930	5.870	5.980	5.930	5.930	500	2,965	5.9300	1.186	1.174	1.196	1.186	1.186	2,500	1.1860	0.85%
2020-10-09	0	5.880	-	-	5.865	5.865	400	2,346	5.8650	1.176	-	-	1.173	1.173	2,000	1.1730	1.12%
2020-10-08	0	5.815	5.760	5.880	-	-	0	0	-	1.163	1.152	1.176	-	-	0	-	0.00%
2020-10-07	0	5.815	5.820	5.875	5.790	5.790	100	579	5.7900	1.163	1.164	1.175	1.158	1.158	500	1.1580	-0.94%
2020-10-06	0	5.870	5.825	5.930	-	-	0	0	-	1.174	1.165	1.186	-	-	0	-	0.95%
2020-10-05	0	5.815	5.765	5.875	-	-	0	0	-	1.163	1.153	1.175	-	-	0	-	0.17%
2020-09-30	0	5.805	5.790	5.865	-	-	0	0	-	1.161	1.158	1.173	-	-	0	-	0.26%
2020-09-29	0	5.790	5.735	5.850	5.790	5.790	4,000	23,160	5.7900	1.158	1.147	1.170	1.158	1.158	20,000	1.1580	1.14%
2020-09-28	0	5.725	5.660	5.775	-	-	0	0	-	1.145	1.132	1.155	-	-	0	-	-0.69%
2020-09-25	0	5.765	5.710	5.820	5.765	5.765	400	2,306	5.7650	1.153	1.142	1.164	1.153	1.153	2,000	1.1530	0.87%
2020-09-24	0	5.715	5.665	5.775	5.700	5.700	800	4,560	5.7000	1.143	1.133	1.155	1.140	1.140	4,000	1.1400	-1.12%
2020-09-23	0	5.780	5.750	5.835	5.780	5.800	300	1,737	5.7900	1.156	1.150	1.167	1.156	1.160	1,500	1.1580	-1.37%
2020-09-22	0	5.860	5.835	5.910	5.880	5.905	500	2,950	5.9000	1.172	1.167	1.182	1.176	1.181	2,500	1.1800	-2.58%
2020-09-21	0	6.015	5.960	6.070	-	-	0	0	-	1.203	1.192	1.214	-	-	0	-	0.00%
2020-09-18	0	6.015	6.005	6.080	-	-	0	0	-	1.203	1.201	1.216	-	-	0	-	0.08%
2020-09-17	0	6.010	5.980	-	-	-	0	0	-	1.202	1.196	-	-	-	0	-	-0.74%
2020-09-16	0	6.055	6.000	6.125	6.055	6.055	500	3,027	6.0540	1.211	1.200	1.225	1.211	1.211	2,500	1.2108	-0.08%
2020-09-15	0	6.060	6.000	6.115	6.060	6.060	100	606	6.0600	1.212	1.200	1.223	1.212	1.212	500	1.2120	1.08%
2020-09-14	0	5.995	5.950	6.065	-	-	0	0	-	1.199	1.190	1.213	-	-	0	-	0.00%
2020-09-11	0	5.995	5.935	6.055	-	-	0	0	-	1.199	1.187	1.211	-	-	0	-	0.00%
2020-09-10	0	5.995	5.940	6.060	-	-	0	0	-	1.199	1.188	1.212	-	-	0	-	0.59%
2020-09-09	0	5.960	-	-	-	-	0	0	-	1.192	-	-	-	-	0	-	0.08%
2020-09-08	0	5.955	5.905	6.025	5.950	5.955	300	1,785	5.9500	1.191	1.181	1.205	1.190	1.191	1,500	1.1900	-0.33%
2020-09-07	0	5.975	5.905	6.025	-	-	0	0	-	1.195	1.181	1.205	-	-	0	-	-0.17%
2020-09-04	0	5.985	5.965	6.035	-	-	0	0	-	1.197	1.193	1.207	-	-	0	-	0.00%
2020-09-03	0	5.985	5.950	6.035	-	-	0	0	-	1.197	1.190	1.207	-	-	0	-	-1.40%
2020-09-02	0	6.070	6.005	6.125	6.070	6.070	100	607	6.0700	1.214	1.201	1.225	1.214	1.214	500	1.2140	-1.22%
2020-09-01	0	6.145	6.125	6.205	-	-	0	0	-	1.229	1.225	1.241	-	-	0	-	1.40%
2020-08-31	0	6.060	6.020	6.105	6.075	6.075	600	3,645	6.0750	1.212	1.204	1.221	1.215	1.215	3,000	1.2150	0.83%
2020-08-28	0	6.010	5.980	6.075	5.970	5.985	2,500	14,961	5.9844	1.202	1.196	1.215	1.194	1.197	12,500	1.1969	0.08%
2020-08-27	0	6.005	5.955	6.070	5.995	6.030	18,500	111,158	6.0085	1.201	1.191	1.214	1.199	1.206	92,500	1.2017	1.26%
2020-08-26	0	5.930	5.870	5.985	5.950	5.950	100	595	5.9500	1.186	1.174	1.197	1.190	1.190	500	1.1900	-1.00%
2020-08-25	0	5.990	5.915	6.035	-	-	0	0	-	1.198	1.183	1.207	-	-	0	-	-0.17%
2020-08-24	0	6.000	5.960	6.075	5.965	5.965	1,000	5,965	5.9650	1.200	1.192	1.215	1.193	1.193	5,000	1.1930	0.17%
2020-08-21	0	5.990	5.940	6.050	5.990	6.000	2,000	11,985	5.9925	1.198	1.188	1.210	1.198	1.200	10,000	1.1985	0.00%
2020-08-20	0	5.990	5.925	6.040	6.000	6.020	400	2,404	6.0100	1.198	1.185	1.208	1.200	1.204	2,000	1.2020	-2.60%
2020-08-19	0	6.150	6.130	6.200	6.150	6.150	200	1,230	6.1500	1.230	1.226	1.240	1.230	1.230	1,000	1.2300	-0.65%
2020-08-18	0	6.190	6.170	6.260	-	-	0	0	-	1.238	1.234	1.252	-	-	0	-	2.65%
2020-08-17	0	6.030	5.980	6.105	5.990	5.990	1,300	7,787	5.9900	1.206	1.196	1.221	1.198	1.198	6,500	1.1980	0.17%
2020-08-14	0	6.020	5.960	6.065	6.025	6.035	7,800	47,063	6.0337	1.204	1.192	1.213	1.205	1.207	39,000	1.2067	1.01%
2020-08-13	0	5.960	5.905	6.025	5.960	5.995	4,500	26,915	5.9811	1.192	1.181	1.205	1.192	1.199	22,500	1.1962	-0.08%
2020-08-12	0	5.965	5.800	-	5.800	6.200	2,200	12,927	5.8759	1.193	1.160	-	1.160	1.240	11,000	1.1752	-3.32%
2020-08-11	0	6.170	6.110	6.225	-	-	0	0	-	1.234	1.222	1.245	-	-	0	-	-1.83%
2020-08-10	0	6.285	6.220	6.340	6.285	6.285	400	2,514	6.2850	1.257	1.244	1.268	1.257	1.257	2,000	1.2570	-1.57%
2020-08-07	0	6.385	6.370	6.430	6.385	6.385	100	638	6.3800	1.277	1.274	1.286	1.277	1.277	500	1.2760	0.95%
2020-08-06	0	6.325	6.300	-	6.325	6.325	700	4,427	6.3243	1.265	1.260	-	1.265	1.265	3,500	1.2649	0.96%
2020-08-05	0	6.265	6.250	6.340	6.205	6.255	20,600	128,513	6.2385	1.253	1.250	1.268	1.241	1.251	103,000	1.2477	2.54%
2020-08-04	0	6.110	6.060	6.175	-	-	0	0	-	1.222	1.212	1.235	-	-	0	-	0.16%
2020-08-03	0	6.100	6.035	6.155	6.100	6.100	1,900	11,590	6.1000	1.220	1.207	1.231	1.220	1.220	9,500	1.2200	-0.57%
2020-07-31	0	6.135	6.060	6.185	6.135	6.135	1,000	6,135	6.1350	1.227	1.212	1.237	1.227	1.227	5,000	1.2270	1.40%
2020-07-30	0	6.050	-	6.200	6.055	6.090	23,600	143,513	6.0811	1.210	-	1.240	1.211	1.218	118,000	1.2162	0.08%
2020-07-29	0	6.045	5.990	6.125	6.030	6.030	400	2,412	6.0300	1.209	1.198	1.225	1.206	1.206	2,000	1.2060	1.94%
2020-07-28	0	5.930	5.860	5.980	5.990	5.990	1,000	5,990	5.9900	1.186	1.172	1.196	1.198	1.198	5,000	1.1980	-0.50%
2020-07-27	0	5.960	5.905	6.035	5.935	5.960	4,300	25,600	5.9535	1.192	1.181	1.207	1.187	1.192	21,500	1.1907	1.79%
2020-07-24	0	5.855	5.800	5.930	-	-	0	0	-	1.171	1.160	1.186	-	-	0	-	1.04%
2020-07-23	0	5.795	-	-	5.785	5.785	400	2,314	5.7850	1.159	-	-	1.157	1.157	2,000	1.1570	1.31%
2020-07-22	0	5.720	5.660	5.790	-	-	0	0	-	1.144	1.132	1.158	-	-	0	-	1.69%
2020-07-21	0	5.625	5.570	5.695	5.610	5.610	6,000	33,660	5.6100	1.125	1.114	1.139	1.122	1.122	30,000	1.1220	0.72%
2020-07-20	0	5.585	-	-	-	-	0	0	-	1.117	-	-	-	-	0	-	0.18%
2020-07-17	0	5.575	5.495	5.625	-	-	0	0	-	1.115	1.099	1.125	-	-	0	-	-0.27%
2020-07-16	0	5.590	5.520	5.645	-	-	0	0	-	1.118	1.104	1.129	-	-	0	-	-0.09%
2020-07-15	0	5.595	5.535	5.675	-	-	0	0	-	1.119	1.107	1.135	-	-	0	-	0.27%
2020-07-14	0	5.580	5.505	5.635	-	-	0	0	-	1.116	1.101	1.127	-	-	0	-	0.00%
2020-07-13	0	5.580	5.500	-	-	-	0	0	-	1.116	1.100	-	-	-	0	-	0.00%
2020-07-10	0	5.580	5.515	5.640	-	-	0	0	-	1.116	1.103	1.128	-	-	0	-	-0.36%
2020-07-09	0	5.600	5.590	5.670	-	-	0	0	-	1.120	1.118	1.134	-	-	0	-	0.99%
2020-07-08	0	5.545	5.490	5.615	5.545	5.545	1,000	5,545	5.5450	1.109	1.098	1.123	1.109	1.109	5,000	1.1090	1.00%
2020-07-07	0	5.490	-	-	-	-	0	0	-	1.098	-	-	-	-	0	-	0.00%
2020-07-06	0	5.490	-	-	5.490	5.490	3,000	16,470	5.4900	1.098	-	-	1.098	1.098	15,000	1.0980	-0.09%
2020-07-03	0	5.495	5.490	-	5.495	5.495	5,000	27,475	5.4950	1.099	1.098	-	1.099	1.099	25,000	1.0990	0.09%
2020-07-02	0	5.490	-	5.500	-	-	0	0	-	1.098	-	1.100	-	-	0	-	0.00%
2020-06-30	0	5.490	-	-	5.490	5.490	15,200	83,448	5.4900	1.098	-	-	1.098	1.098	76,000	1.0980	0.18%
2020-06-29	0	5.480	-	-	5.490	5.500	2,300	12,640	5.4957	1.096	-	-	1.098	1.100	11,500	1.0991	0.27%
2020-06-26	0	5.465	-	-	-	-	0	0	-	1.093	-	-	-	-	0	-	0.00%
2020-06-24	0	5.465	-	-	-	-	0	0	-	1.093	-	-	-	-	0	-	0.64%
2020-06-23	0	5.430	-	-	5.415	5.430	12,200	66,096	5.4177	1.086	-	-	1.083	1.086	61,000	1.0835	0.56%
2020-06-22	0	5.400	-	-	5.400	5.400	4,000	21,600	5.4000	1.080	-	-	1.080	1.080	20,000	1.0800	0.93%
2020-06-19	0	5.350	5.300	-	5.340	5.345	17,900	95,603	5.3409	1.070	1.060	-	1.068	1.069	89,500	1.0682	0.28%
2020-06-18	0	5.335	5.300	-	-	-	0	0	-	1.067	1.060	-	-	-	0	-	0.00%
2020-06-17	0	5.335	5.300	-	-	-	0	0	-	1.067	1.060	-	-	-	0	-	0.00%
2020-06-16	0	5.335	5.300	-	-	-	0	0	-	1.067	1.060	-	-	-	0	-	0.19%
2020-06-15	0	5.325	5.300	-	-	-	0	0	-	1.065	1.060	-	-	-	0	-	-0.09%
2020-06-12	0	5.330	-	-	5.330	5.330	100	533	5.3300	1.066	-	-	1.066	1.066	500	1.0660	-0.47%
2020-06-11	0	5.355	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.85%
2020-06-10	0	5.310	5.150	-	-	-	0	0	-	1.062	1.030	-	-	-	0	-	1.05%
2020-06-09	0	5.255	5.150	-	5.255	5.255	1,300	6,831	5.2546	1.051	1.030	-	1.051	1.051	6,500	1.0509	0.38%
2020-06-08	0	5.235	5.150	-	5.225	5.230	4,000	20,910	5.2275	1.047	1.030	-	1.045	1.046	20,000	1.0455	-1.04%
2020-06-05	0	5.290	5.200	-	5.315	5.315	2,000	10,630	5.3150	1.058	1.040	-	1.063	1.063	10,000	1.0630	0.28%
2020-06-04	0	5.275	5.200	-	-	-	0	0	-	1.055	1.040	-	-	-	0	-	-0.94%
2020-06-03	0	5.325	5.200	-	-	-	0	0	-	1.065	1.040	-	-	-	0	-	-0.65%
2020-06-02	0	5.360	5.200	-	-	-	0	0	-	1.072	1.040	-	-	-	0	-	0.00%
2020-06-01	0	5.360	5.200	-	-	-	0	0	-	1.072	1.040	-	-	-	0	-	0.94%
2020-05-29	0	5.310	5.310	-	-	-	0	0	-	1.062	1.062	-	-	-	0	-	0.19%
2020-05-28	0	5.300	5.100	-	-	-	0	0	-	1.060	1.020	-	-	-	0	-	0.38%
2020-05-27	0	5.280	-	-	5.280	5.300	9,000	47,540	5.2822	1.056	-	-	1.056	1.060	45,000	1.0564	-1.49%
2020-05-26	0	5.360	5.300	-	-	-	0	0	-	1.072	1.060	-	-	-	0	-	0.00%
2020-05-25	0	5.360	5.300	-	5.360	5.360	1,000	5,360	5.3600	1.072	1.060	-	1.072	1.072	5,000	1.0720	0.00%
2020-05-22	0	5.360	5.300	-	5.350	5.350	1,000	5,350	5.3500	1.072	1.060	-	1.070	1.070	5,000	1.0700	0.19%
2020-05-21	0	5.350	5.350	-	5.350	5.350	200	1,070	5.3500	1.070	1.070	-	1.070	1.070	1,000	1.0700	-1.29%
2020-05-20	0	5.420	-	-	5.420	5.420	1,000	5,420	5.4200	1.084	-	-	1.084	1.084	5,000	1.0840	0.93%
2020-05-19	0	5.370	1.000	-	-	-	0	0	-	1.074	0.200	-	-	-	0	-	-1.10%
2020-05-18	0	5.430	-	-	-	-	0	0	-	1.086	-	-	-	-	0	-	1.12%
2020-05-15	0	5.370	-	-	-	-	0	0	-	1.074	-	-	-	-	0	-	0.94%
2020-05-14	0	5.320	-	-	5.330	5.330	1,300	6,929	5.3300	1.064	-	-	1.066	1.066	6,500	1.0660	0.76%
2020-05-13	0	5.280	-	-	5.290	5.290	18,000	95,220	5.2900	1.056	-	-	1.058	1.058	90,000	1.0580	-0.19%
2020-05-12	0	5.290	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	-0.19%
2020-05-11	0	5.300	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	-0.19%
2020-05-08	0	5.310	-	-	-	-	0	0	-	1.062	-	-	-	-	0	-	1.34%
2020-05-07	0	5.240	-	-	5.240	5.240	1,000	5,240	5.2400	1.048	-	-	1.048	1.048	5,000	1.0480	-0.76%
2020-05-06	0	5.280	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2020-05-05	0	5.280	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	-0.38%
2020-05-04	0	5.300	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2020-04-29	0	5.300	-	-	5.280	5.300	2,400	12,692	5.2883	1.060	-	-	1.056	1.060	12,000	1.0577	0.19%
2020-04-28	0	5.290	-	-	5.300	5.300	500	2,650	5.3000	1.058	-	-	1.060	1.060	2,500	1.0600	-0.75%
2020-04-27	0	5.330	-	-	-	-	0	0	-	1.066	-	-	-	-	0	-	0.00%
2020-04-24	0	5.330	-	-	-	-	0	0	-	1.066	-	-	-	-	0	-	0.76%
2020-04-23	0	5.290	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	1.15%
2020-04-22	0	5.230	-	-	-	-	0	0	-	1.046	-	-	-	-	0	-	0.00%
2020-04-21	0	5.230	-	-	-	-	0	0	-	1.046	-	-	-	-	0	-	0.58%
2020-04-20	0	5.200	5.150	-	-	-	0	0	-	1.040	1.030	-	-	-	0	-	-0.95%
2020-04-17	0	5.250	-	-	5.250	5.250	500	2,625	5.2500	1.050	-	-	1.050	1.050	2,500	1.0500	-2.05%
2020-04-16	0	5.360	-	-	5.360	5.360	1,400	7,504	5.3600	1.072	-	-	1.072	1.072	7,000	1.0720	0.75%
2020-04-15	0	5.320	-	-	-	-	0	0	-	1.064	-	-	-	-	0	-	0.00%
2020-04-14	0	5.320	-	-	5.320	5.350	20,200	107,770	5.3351	1.064	-	-	1.064	1.070	101,000	1.0670	4.31%
2020-04-09	0	5.100	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.39%
2020-04-08	0	5.080	-	-	-	-	0	0	-	1.016	-	-	-	-	0	-	0.59%
2020-04-07	0	5.050	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.60%
2020-04-06	0	5.020	-	-	-	-	0	0	-	1.004	-	-	-	-	0	-	1.62%
2020-04-03	0	4.940	-	4.980	-	-	0	0	-	0.988	-	0.996	-	-	0	-	0.00%
2020-04-02	0	4.940	-	-	-	-	0	0	-	0.988	-	-	-	-	0	-	0.00%
2020-04-01	0	4.940	-	-	-	-	0	0	-	0.988	-	-	-	-	0	-	-0.80%
2020-03-31	0	4.980	-	-	-	-	0	0	-	0.996	-	-	-	-	0	-	0.00%
2020-03-30	0	4.980	-	-	-	-	0	0	-	0.996	-	-	-	-	0	-	0.00%
2020-03-27	0	4.980	4.980	-	-	-	0	0	-	0.996	0.996	-	-	-	0	-	0.00%
2020-03-26	0	4.980	-	-	4.980	4.980	500	2,490	4.9800	0.996	-	-	0.996	0.996	2,500	0.9960	0.00%
2020-03-25	0	4.980	-	-	4.980	4.980	5,400	26,892	4.9800	0.996	-	-	0.996	0.996	27,000	0.9960	1.43%
2020-03-24	0	4.910	4.680	-	4.910	4.910	500	2,455	4.9100	0.982	0.936	-	0.982	0.982	2,500	0.9820	6.51%
2020-03-23	0	4.610	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	-0.65%
2020-03-20	0	4.640	-	-	4.570	4.570	5,000	22,850	4.5700	0.928	-	-	0.914	0.914	25,000	0.9140	0.87%
2020-03-19	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	-0.43%
2020-03-18	0	4.620	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	0.65%
2020-03-17	0	4.590	-	-	4.590	4.590	10,000	45,900	4.5900	0.918	-	-	0.918	0.918	50,000	0.9180	-3.37%
2020-03-16	0	4.750	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	-2.66%
2020-03-13	0	4.880	-	-	4.790	4.790	30,000	143,700	4.7900	0.976	-	-	0.958	0.958	150,000	0.9580	-3.75%
2020-03-12	0	5.070	-	5.150	5.070	5.070	30,000	152,100	5.0700	1.014	-	1.030	1.014	1.014	150,000	1.0140	-1.55%
2020-03-11	0	5.150	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
2020-03-10	0	5.150	5.080	-	-	-	0	0	-	1.030	1.016	-	-	-	0	-	-1.15%
2020-03-09	0	5.210	5.080	-	5.250	5.270	7,200	37,940	5.2694	1.042	1.016	-	1.050	1.054	36,000	1.0539	0.58%
2020-03-06	0	5.180	-	-	5.180	5.180	6,200	32,116	5.1800	1.036	-	-	1.036	1.036	31,000	1.0360	2.37%
2020-03-05	0	5.060	-	-	-	-	0	0	-	1.012	-	-	-	-	0	-	0.00%
2020-03-04	0	5.060	-	-	5.060	5.060	1,000	5,060	5.0600	1.012	-	-	1.012	1.012	5,000	1.0120	2.22%
2020-03-03	0	4.950	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2020-03-02	0	4.950	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	-1.79%
2020-02-28	0	5.040	-	-	5.070	5.070	2,000	10,140	5.0700	1.008	-	-	1.014	1.014	10,000	1.0140	-0.98%
2020-02-27	0	5.090	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.00%
2020-02-26	0	5.090	-	-	5.090	5.090	100	509	5.0900	1.018	-	-	1.018	1.018	500	1.0180	0.20%
2020-02-25	0	5.080	-	-	5.110	5.110	10,000	51,100	5.1100	1.016	-	-	1.022	1.022	50,000	1.0220	-1.36%
2020-02-24	0	5.150	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	2.39%
2020-02-21	0	5.030	-	-	5.010	5.010	1,400	7,014	5.0100	1.006	-	-	1.002	1.002	7,000	1.0020	1.62%
2020-02-20	0	4.950	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.20%
2020-02-19	0	4.940	4.940	-	-	-	0	0	-	0.988	0.988	-	-	-	0	-	1.02%
2020-02-18	0	4.890	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.62%
2020-02-17	0	4.860	-	-	-	-	0	0	-	0.972	-	-	-	-	0	-	0.21%
2020-02-14	0	4.850	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2020-02-13	0	4.850	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.21%
2020-02-12	0	4.840	-	-	-	-	0	0	-	0.968	-	-	-	-	0	-	0.00%
2020-02-11	0	4.840	-	-	-	-	0	0	-	0.968	-	-	-	-	0	-	0.00%
2020-02-10	0	4.840	4.830	-	-	-	0	0	-	0.968	0.966	-	-	-	0	-	0.41%
2020-02-07	0	4.820	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2020-02-06	0	4.820	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2020-02-05	0	4.820	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	-0.82%
2020-02-04	0	4.860	-	-	-	-	0	0	-	0.972	-	-	-	-	0	-	-0.21%
2020-02-03	0	4.870	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2020-01-31	0	4.870	-	-	4.870	4.870	10,000	48,700	4.8700	0.974	-	-	0.974	0.974	50,000	0.9740	0.00%
2020-01-30	0	4.870	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.83%
2020-01-29	0	4.830	-	-	-	-	0	0	-	0.966	-	-	-	-	0	-	0.42%
2020-01-24	0	4.810	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.21%
2020-01-23	0	4.800	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
2020-01-22	0	4.800	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	-0.21%
2020-01-21	0	4.810	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2020-01-20	0	4.810	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.42%
2020-01-17	0	4.790	-	-	-	-	0	0	-	0.958	-	-	-	-	0	-	0.21%
2020-01-16	0	4.780	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
2020-01-15	0	4.780	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.42%
2020-01-14	0	4.760	-	-	4.760	4.760	3,900	18,564	4.7600	0.952	-	-	0.952	0.952	19,500	0.9520	-0.63%
2020-01-13	0	4.790	-	-	-	-	0	0	-	0.958	-	-	-	-	0	-	0.00%
2020-01-10	0	4.790	-	-	4.790	4.790	140	670	4.7857	0.958	-	-	0.958	0.958	700	0.9571	0.21%
2020-01-09	0	4.780	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	-2.65%
2020-01-08	0	4.910	-	-	4.920	4.920	4,000	19,680	4.9200	0.982	-	-	0.984	0.984	20,000	0.9840	1.24%
2020-01-07	0	4.850	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2020-01-06	0	4.850	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	1.89%
2020-01-03	0	4.760	-	-	-	-	0	0	-	0.952	-	-	-	-	0	-	1.49%
2020-01-02	0	4.690	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2019-12-31	0	4.690	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.64%
2019-12-30	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.43%
2019-12-27	0	4.640	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	1.09%
2019-12-24	0	4.590	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.44%
2019-12-23	0	4.570	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	0.44%
2019-12-20	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2019-12-19	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2019-12-18	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2019-12-17	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2019-12-16	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.22%
2019-12-13	0	4.540	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2019-12-12	0	4.540	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.22%
2019-12-11	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.00%
2019-12-10	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.00%
2019-12-09	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	-0.66%
2019-12-06	0	4.560	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	-0.22%
2019-12-05	0	4.570	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	-0.22%
2019-12-04	0	4.580	-	-	-	-	0	0	-	0.916	-	-	-	-	0	-	1.55%
2019-12-03	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-12-02	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-11-29	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-11-28	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-11-27	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-11-26	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	-0.22%
2019-11-25	0	4.520	-	-	-	-	0	0	-	0.904	-	-	-	-	0	-	-0.66%
2019-11-22	0	4.550	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	-0.22%
2019-11-21	0	4.560	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.00%
2019-11-20	0	4.560	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.44%
2019-11-19	0	4.540	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.22%
2019-11-18	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.00%
2019-11-15	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.00%
2019-11-14	0	4.530	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.44%
2019-11-13	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
2019-11-12	0	4.510	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	-0.66%
2019-11-11	0	4.540	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	-0.44%
2019-11-08	0	4.560	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	-1.08%
2019-11-07	0	4.610	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	0.00%
2019-11-06	0	4.610	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	-1.28%
2019-11-05	0	4.670	-	-	-	-	0	0	-	0.934	-	-	-	-	0	-	0.00%
2019-11-04	0	4.670	-	-	-	-	0	0	-	0.934	-	-	-	-	0	-	0.00%
2019-11-01	0	4.670	-	-	-	-	0	0	-	0.934	-	-	-	-	0	-	0.86%
2019-10-31	0	4.630	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	0.22%
2019-10-30	0	4.620	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	-0.22%
2019-10-29	0	4.630	-	-	4.630	4.630	200	926	4.6300	0.926	-	-	0.926	0.926	1,000	0.9260	-0.43%
2019-10-28	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2019-10-25	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.87%
2019-10-24	0	4.610	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	0.00%
2019-10-23	0	4.610	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	0.22%
2019-10-22	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2019-10-21	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2019-10-18	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2019-10-17	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2019-10-16	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	-0.43%
2019-10-15	0	4.620	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	0.00%
2019-10-14	0	4.620	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	-0.86%
2019-10-11	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2019-10-10	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2019-10-09	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2019-10-08	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	-0.43%
2019-10-04	0	4.680	-	-	4.680	4.680	200	936	4.6800	0.936	-	-	0.936	0.936	1,000	0.9360	1.08%
2019-10-03	0	4.630	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	0.65%
2019-10-02	0	4.600	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	-1.29%
2019-09-30	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	-0.43%
2019-09-27	0	4.680	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
2019-09-26	0	4.680	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	-1.27%
2019-09-25	0	4.740	-	-	-	-	0	0	-	0.948	-	-	-	-	0	-	0.64%
2019-09-24	0	4.710	-	-	-	-	0	0	-	0.942	-	-	-	-	0	-	0.21%
2019-09-23	0	4.700	-	-	4.700	4.700	14,500	68,150	4.7000	0.940	-	-	0.940	0.940	72,500	0.9400	1.08%
2019-09-20	0	4.650	4.640	-	-	-	0	0	-	0.930	0.928	-	-	-	0	-	0.22%
2019-09-19	0	4.640	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	-0.22%
2019-09-18	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2019-09-17	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2019-09-16	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2019-09-13	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.22%
2019-09-12	0	4.640	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.65%
2019-09-11	0	4.610	-	-	4.610	4.610	800	3,688	4.6100	0.922	-	-	0.922	0.922	4,000	0.9220	-0.43%
2019-09-10	0	4.630	-	-	4.630	4.630	800	3,704	4.6300	0.926	-	-	0.926	0.926	4,000	0.9260	-1.07%
2019-09-09	0	4.680	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	-0.21%
2019-09-06	0	4.690	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	-1.68%
2019-09-05	0	4.770	-	-	-	-	0	0	-	0.954	-	-	-	-	0	-	0.42%
2019-09-04	0	4.750	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.21%
2019-09-03	0	4.740	-	-	-	-	0	0	-	0.948	-	-	-	-	0	-	0.21%
2019-09-02	0	4.730	-	-	-	-	0	0	-	0.946	-	-	-	-	0	-	0.00%
2019-08-30	0	4.730	-	-	-	-	0	0	-	0.946	-	-	-	-	0	-	-0.84%
2019-08-29	0	4.770	-	-	-	-	0	0	-	0.954	-	-	-	-	0	-	0.00%
2019-08-28	0	4.770	-	-	-	-	0	0	-	0.954	-	-	-	-	0	-	0.85%
2019-08-27	0	4.730	-	-	-	-	0	0	-	0.946	-	-	-	-	0	-	0.00%
2019-08-26	0	4.730	-	-	-	-	0	0	-	0.946	-	-	-	-	0	-	1.72%
2019-08-23	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2019-08-22	0	4.650	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	-0.21%
2019-08-21	0	4.660	-	-	4.660	4.660	4,300	20,038	4.6600	0.932	-	-	0.932	0.932	21,500	0.9320	0.00%
2019-08-20	0	4.660	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	-0.43%
2019-08-19	0	4.680	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	-0.43%
2019-08-16	0	4.700	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2019-08-15	0	4.700	-	-	4.750	4.750	5,000	23,750	4.7500	0.940	-	-	0.950	0.950	25,000	0.9500	0.86%
2019-08-14	0	4.660	-	-	4.670	4.670	5,000	23,350	4.6700	0.932	-	-	0.934	0.934	25,000	0.9340	-1.69%
2019-08-13	0	4.740	-	-	4.720	4.750	6,000	28,345	4.7242	0.948	-	-	0.944	0.950	30,000	0.9448	2.38%
2019-08-12	0	4.630	-	-	4.630	4.670	5,600	25,998	4.6425	0.926	-	-	0.926	0.934	28,000	0.9285	-0.43%
2019-08-09	0	4.650	4.650	-	-	-	0	0	-	0.930	0.930	-	-	-	0	-	0.43%
2019-08-08	0	4.630	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	0.43%
2019-08-07	0	4.610	-	-	4.600	4.610	2,000	9,210	4.6050	0.922	-	-	0.920	0.922	10,000	0.9210	1.99%
2019-08-06	0	4.520	-	-	-	-	0	0	-	0.904	-	-	-	-	0	-	0.44%
2019-08-05	0	4.500	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	1.12%
2019-08-02	0	4.450	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	2.06%
2019-08-01	0	4.360	-	-	4.380	4.380	20,000	87,600	4.3800	0.872	-	-	0.876	0.876	100,000	0.8760	-1.36%
2019-07-31	0	4.420	4.420	4.440	-	-	0	0	-	0.884	0.884	0.888	-	-	0	-	0.23%
2019-07-30	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2019-07-29	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2019-07-26	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2019-07-25	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2019-07-24	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2019-07-23	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	-0.45%
2019-07-22	0	4.430	-	-	-	-	0	0	-	0.886	-	-	-	-	0	-	-0.45%
2019-07-19	0	4.450	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	1.37%
2019-07-18	0	4.390	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	0.69%
2019-07-17	0	4.360	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	-0.46%
2019-07-16	0	4.380	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	0.00%
2019-07-15	0	4.380	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	0.00%
2019-07-12	0	4.380	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	-0.45%
2019-07-11	0	4.400	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	1.62%
2019-07-10	0	4.330	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2019-07-09	0	4.330	-	-	4.370	4.370	8,800	38,456	4.3700	0.866	-	-	0.874	0.874	44,000	0.8740	-0.92%
2019-07-08	0	4.370	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	-0.46%
2019-07-05	0	4.390	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	0.00%
2019-07-04	0	4.390	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	-0.45%
2019-07-03	0	4.410	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	2.08%
2019-07-02	0	4.320	4.250	4.350	-	-	0	0	-	0.864	0.850	0.870	-	-	0	-	-1.14%
2019-06-28	0	4.370	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.23%
2019-06-27	0	4.360	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	-0.46%
2019-06-26	0	4.380	-	-	4.440	4.440	4,000	17,760	4.4400	0.876	-	-	0.888	0.888	20,000	0.8880	-1.13%
2019-06-25	0	4.430	-	-	-	-	0	0	-	0.886	-	-	-	-	0	-	2.07%
2019-06-24	0	4.340	4.280	4.380	-	-	0	0	-	0.868	0.856	0.876	-	-	0	-	1.40%
2019-06-21	0	4.280	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	0.00%
2019-06-20	0	4.280	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	3.13%
2019-06-19	0	4.150	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2019-06-18	0	4.150	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2019-06-17	0	4.150	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	-0.72%
2019-06-14	0	4.180	-	-	-	-	0	0	-	0.836	-	-	-	-	0	-	0.97%
2019-06-13	0	4.140	-	-	4.140	4.140	3,400	14,076	4.1400	0.828	-	-	0.828	0.828	17,000	0.8280	0.24%
2019-06-12	0	4.130	-	-	-	-	0	0	-	0.826	-	-	-	-	0	-	0.49%
2019-06-11	0	4.110	-	-	-	-	0	0	-	0.822	-	-	-	-	0	-	-0.24%
2019-06-10	0	4.120	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	-0.24%
2019-06-06	0	4.130	-	-	-	-	0	0	-	0.826	-	-	-	-	0	-	0.24%
2019-06-05	0	4.120	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	0.24%
2019-06-04	0	4.110	-	-	-	-	0	0	-	0.822	-	-	-	-	0	-	0.98%
2019-06-03	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	1.50%
2019-05-31	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	1.26%
2019-05-30	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	-0.25%
2019-05-29	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
2019-05-28	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
2019-05-27	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.25%
2019-05-24	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.25%
2019-05-23	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2019-05-22	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	-0.25%
2019-05-21	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-05-20	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	-1.00%
2019-05-17	0	4.000	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	-0.25%
2019-05-16	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2019-05-15	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2019-05-14	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	1.01%
2019-05-10	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
2019-05-09	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
2019-05-08	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.25%
2019-05-07	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-05-06	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.25%
2019-05-03	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2019-05-02	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	-0.25%
2019-04-30	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-29	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-26	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-25	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-24	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-23	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-04-18	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	-0.25%
2019-04-17	0	3.970	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	-0.75%
2019-04-16	0	4.000	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2019-04-15	0	4.000	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	-0.50%
2019-04-12	0	4.020	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	-0.25%
2019-04-11	0	4.030	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
2019-04-10	0	4.030	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.25%
2019-04-09	0	4.020	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
2019-04-08	0	4.020	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
2019-04-04	0	4.020	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
2019-04-03	0	4.020	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	-1.47%
2019-04-02	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2019-04-01	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2019-03-29	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2019-03-28	0	4.080	-	-	4.080	4.080	600	2,448	4.0800	0.816	-	-	0.816	0.816	3,000	0.8160	0.25%
2019-03-27	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-26	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-25	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-22	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-21	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-20	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-19	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-18	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-15	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-14	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-13	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-12	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-11	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-08	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-07	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-06	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-05	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-04	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-03-01	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-28	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-27	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-26	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-25	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-22	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-21	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-20	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-19	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-18	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-15	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-14	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-13	0	4.070	-	-	4.070	4.070	1,000	4,070	4.0700	0.814	-	-	0.814	0.814	5,000	0.8140	0.00%
2019-02-12	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-11	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-08	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-04	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-02-01	0	4.070	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2019-01-31	0	4.070	4.070	-	-	-	0	0	-	0.814	0.814	-	-	-	0	-	3.30%
2019-01-30	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-29	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-28	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-25	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-24	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-23	0	3.940	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2019-01-22	0	3.940	-	-	3.940	3.940	100	394	3.9400	0.788	-	-	0.788	0.788	500	0.7880	-1.75%
2019-01-21	0	4.010	-	4.010	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2019-01-18	0	4.010	-	-	4.010	4.010	110	440	4.0000	0.802	-	-	0.802	0.802	550	0.8000	1.26%
2019-01-17	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-16	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-15	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-14	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-11	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-10	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-09	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2019-01-08	0	3.960	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.25%
2019-01-07	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2019-01-04	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2019-01-03	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2019-01-02	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2018-12-31	0	3.950	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	1.02%
2018-12-28	0	3.910	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2018-12-27	0	3.910	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2018-12-24	0	3.910	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	2.09%
2018-12-21	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-12-20	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-12-19	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-12-18	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-12-17	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-12-14	0	3.830	-	-	3.830	3.830	100	383	3.8300	0.766	-	-	0.766	0.766	500	0.7660	1.06%
2018-12-13	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-12	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-11	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-10	0	3.790	-	-	-	-	85	323	3.8000	0.758	-	-	-	-	425	0.7600	0.00%
2018-12-07	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-06	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-05	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-04	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-12-03	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-11-30	0	3.790	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2018-11-29	0	3.790	-	-	-	-	35	131	3.7429	0.758	-	-	-	-	175	0.7486	0.00%
2018-11-28	0	3.790	-	-	-	-	33	124	3.7576	0.758	-	-	-	-	165	0.7515	0.00%
2018-11-27	0	3.790	-	-	3.790	3.790	133	501	3.7669	0.758	-	-	0.758	0.758	665	0.7534	3.55%
2018-11-26	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-23	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-22	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-21	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-20	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-19	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-16	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-15	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-14	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-13	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-12	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-09	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-08	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-07	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-06	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-05	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-02	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-11-01	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-31	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-30	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-29	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-26	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-25	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-24	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-23	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-22	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-19	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-18	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-16	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-15	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-12	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-11	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-10	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-09	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-08	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-05	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-04	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-03	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-10-02	0	3.660	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
2018-09-28	0	3.660	-	-	3.660	3.660	1,000	3,660	3.6600	0.732	-	-	0.732	0.732	5,000	0.7320	-1.88%
2018-09-27	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-26	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-24	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-21	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-20	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-19	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-18	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-17	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-14	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-13	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-12	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-11	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-10	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-07	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-06	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-05	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-04	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2018-09-03	0	3.730	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	-0.27%
2018-08-31	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-30	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-29	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-28	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-27	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-24	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-23	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-22	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-21	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-20	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-17	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-16	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-15	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-14	0	3.740	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
2018-08-13	0	3.740	-	-	3.740	3.740	1,000	3,740	3.7400	0.748	-	-	0.748	0.748	5,000	0.7480	-2.35%
2018-08-10	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-09	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-08	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-07	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-06	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-03	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-02	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-08-01	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-31	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-30	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-27	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-26	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-25	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-24	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-23	0	3.830	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2018-07-20	0	3.830	3.780	3.830	-	-	0	0	-	0.766	0.756	0.766	-	-	0	-	-1.54%
2018-07-19	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-18	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-17	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-16	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-13	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-12	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-11	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-10	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-09	0	3.890	3.880	3.930	-	-	0	0	-	0.778	0.776	0.786	-	-	0	-	0.00%
2018-07-06	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-05	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-04	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2018-07-03	0	3.890	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	-1.02%
2018-06-29	0	3.930	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2018-06-28	0	3.930	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2018-06-27	0	3.930	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2018-06-26	0	3.930	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2018-06-25	0	3.930	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2018-06-22	0	3.930	-	-	3.930	3.930	2,200	8,646	3.9300	0.786	-	-	0.786	0.786	11,000	0.7860	-2.00%
2018-06-21	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2018-06-20	0	4.010	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2018-06-19	0	4.010	-	-	4.010	4.010	1,000	4,010	4.0100	0.802	-	-	0.802	0.802	5,000	0.8020	-1.72%
2018-06-15	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-14	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-13	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-12	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-11	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-08	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-07	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-06	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-05	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-04	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-06-01	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-05-31	0	4.080	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2018-05-30	0	4.080	-	-	4.080	4.080	5,400	22,032	4.0800	0.816	-	-	0.816	0.816	27,000	0.8160	1.24%
2018-05-29	0	4.030	4.030	4.130	-	-	0	0	-	0.806	0.806	0.826	-	-	0	-	0.00%
2018-05-28	0	4.030	-	4.200	-	-	0	0	-	0.806	-	0.840	-	-	0	-	0.00%
2018-05-25	0	4.030	-	4.200	-	-	0	0	-	0.806	-	0.840	-	-	0	-	0.00%
2018-05-24	0	4.030	-	4.200	-	-	0	0	-	0.806	-	0.840	-	-	0	-	0.00%
2018-05-23	0	4.030	-	4.200	-	-	0	0	-	0.806	-	0.840	-	-	0	-	0.00%
2018-05-21	0	4.030	-	4.030	-	-	0	0	-	0.806	-	0.806	-	-	0	-	-1.71%
2018-05-18	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-17	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-16	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-15	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-14	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-11	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-10	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-09	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-08	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-07	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-04	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-03	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2018-05-02	0	4.100	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	-0.97%
2018-04-30	0	4.140	-	-	-	-	0	0	-	0.828	-	-	-	-	0	-	0.00%
2018-04-27	0	4.140	-	-	-	-	0	0	-	0.828	-	-	-	-	0	-	-0.48%
2018-04-26	0	4.160	4.110	4.170	4.160	4.160	400	1,664	4.1600	0.832	0.822	0.834	0.832	0.832	2,000	0.8320	0.00%
2018-04-25	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-24	0	4.160	-	-	4.170	4.170	1,000	4,170	4.1700	0.832	-	-	0.834	0.834	5,000	0.8340	-0.95%
2018-04-23	0	4.200	4.130	4.200	4.200	4.200	1,000	4,200	4.2000	0.840	0.826	0.840	0.840	0.840	5,000	0.8400	0.96%
2018-04-20	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-19	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-18	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-17	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-16	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-13	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-12	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-11	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-10	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-09	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-06	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-04	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-04-03	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-29	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-28	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-27	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-26	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-23	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-22	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-21	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-20	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-19	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-16	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-15	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-14	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-13	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-12	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-09	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-08	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-07	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-06	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-05	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-02	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-03-01	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2018-02-28	0	4.160	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	-0.95%
2018-02-27	0	4.200	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2018-02-26	0	4.200	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2018-02-23	0	4.200	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	-0.94%
2018-02-22	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-21	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-20	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-15	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-14	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-13	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-12	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-09	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-08	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-07	0	4.240	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2018-02-06	0	4.240	-	-	4.240	4.240	1,000	4,240	4.2400	0.848	-	-	0.848	0.848	5,000	0.8480	4.69%
2018-02-05	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-02-02	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-02-01	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-31	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-30	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-29	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-26	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-25	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-24	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-23	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-22	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-19	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-18	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-17	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-16	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-15	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-12	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-11	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-10	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-09	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-08	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-05	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-04	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-03	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2018-01-02	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-29	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-28	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-27	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-22	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-21	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-20	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-19	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-18	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-15	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-14	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-13	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-12	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-11	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-08	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-07	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-06	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-05	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-04	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-12-01	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-30	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-29	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-28	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-27	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-24	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-23	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-22	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-21	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-20	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-17	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-16	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-15	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-14	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-13	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-10	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-09	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-08	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-07	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-06	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-03	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-02	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-11-01	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-31	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-30	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-27	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-26	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-25	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-24	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-23	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-20	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-19	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-18	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-17	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-16	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-13	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-12	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-11	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-10	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-09	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-06	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-04	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-10-03	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-09-29	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-09-28	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-09-27	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-09-26	0	4.050	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2017-09-25	0	4.050	-	-	4.050	4.050	2,700	10,935	4.0500	0.810	-	-	0.810	0.810	13,500	0.8100
2017-09-22	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-21	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-20	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-15	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-14	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-13	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-08	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-06	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-04	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-09-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-29	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-28	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-24	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-22	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-21	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-17	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-16	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-15	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-14	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-10	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-09	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-08	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-04	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-03	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-02	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-08-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-28	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-27	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-26	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-24	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-21	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-20	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-17	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-14	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-13	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-10	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-06	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-04	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-07-03	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-29	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-28	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-27	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-26	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-23	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-22	0	-	3.900	-	-	-	0	0	-	-	0.780	-	-	-	0	-
2017-06-21	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-20	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-16	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-15	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-14	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-13	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-09	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-08	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-06	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-02	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-06-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-29	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-26	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-24	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-23	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-22	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-17	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-16	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-15	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-10	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-09	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-08	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-04	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-05-02	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-28	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-27	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-26	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-24	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-21	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-20	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-13	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-10	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-06	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-04-03	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2017-03-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---