Prices and Webb-site Total Returns

LUZHOU BANK CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01983	2018-12-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	2.000	1.920	2.000	2.010	2.010	73,000	146,730	2.0100	2.000	1.920	2.000	2.010	2.010	73,000	2.0100	0.00%
2026-02-02	2.000	2.000	2.100	2.000	2.060	53,000	107,130	2.0213	2.000	2.000	2.100	2.000	2.060	53,000	2.0213	-2.91%
2026-01-30	2.060	2.060	2.100	2.060	2.060	11,000	22,660	2.0600	2.060	2.060	2.100	2.060	2.060	11,000	2.0600	-1.44%
2026-01-29	2.090	2.060	2.100	-	-	0	0	-	2.090	2.060	2.100	-	-	0	-	0.00%
2026-01-28	2.090	2.080	2.170	2.090	2.090	6,000	12,540	2.0900	2.090	2.080	2.170	2.090	2.090	6,000	2.0900	0.00%
2026-01-27	2.090	2.090	2.150	2.090	2.150	6,000	12,840	2.1400	2.090	2.090	2.150	2.090	2.150	6,000	2.1400	0.00%
2026-01-26	2.090	2.070	2.170	-	-	0	0	-	2.090	2.070	2.170	-	-	0	-	0.00%
2026-01-23	2.090	2.070	2.100	2.090	2.090	5,000	10,450	2.0900	2.090	2.070	2.100	2.090	2.090	5,000	2.0900	-0.48%
2026-01-22	2.100	2.070	2.100	2.100	2.100	10,000	21,000	2.1000	2.100	2.070	2.100	2.100	2.100	10,000	2.1000	0.48%
2026-01-21	2.090	2.090	2.100	2.070	2.090	35,000	72,710	2.0774	2.090	2.090	2.100	2.070	2.090	35,000	2.0774	0.48%
2026-01-20	2.080	2.060	2.140	-	-	0	0	-	2.080	2.060	2.140	-	-	0	-	0.00%
2026-01-19	2.080	2.070	2.160	-	-	0	0	-	2.080	2.070	2.160	-	-	0	-	0.00%
2026-01-16	2.080	2.080	2.170	2.070	2.100	16,000	33,250	2.0781	2.080	2.080	2.170	2.070	2.100	16,000	2.0781	-5.45%
2026-01-15	2.200	2.060	2.200	-	-	0	0	-	2.200	2.060	2.200	-	-	0	-	0.00%
2026-01-14	2.200	2.070	2.200	2.190	2.220	70,000	154,500	2.2071	2.200	2.070	2.200	2.190	2.220	70,000	2.2071	0.00%
2026-01-13	2.200	2.200	2.330	-	-	0	0	-	2.200	2.200	2.330	-	-	0	-	1.38%
2026-01-09	2.170	2.060	2.380	-	-	2,000	4,480	2.2400	2.170	2.060	2.380	-	-	2,000	2.2400	0.00%
2026-01-08	2.170	2.060	2.390	-	-	0	0	-	2.170	2.060	2.390	-	-	0	-	0.00%
2026-01-07	2.170	2.060	2.200	-	-	0	0	-	2.170	2.060	2.200	-	-	0	-	0.00%
2026-01-06	2.170	2.040	2.220	-	-	0	0	-	2.170	2.040	2.220	-	-	0	-	0.00%
2026-01-05	2.170	2.030	2.380	-	-	0	0	-	2.170	2.030	2.380	-	-	0	-	0.00%
2025-12-31	2.170	2.030	2.170	-	-	0	0	-	2.170	2.030	2.170	-	-	0	-	-3.12%
2025-12-30	2.240	2.050	2.240	2.050	2.240	6,000	12,680	2.1133	2.240	2.050	2.240	2.050	2.240	6,000	2.1133	9.27%
2025-12-29	2.050	2.030	2.380	-	-	0	0	-	2.050	2.030	2.380	-	-	0	-	0.00%
2025-12-24	2.050	2.050	2.230	2.050	2.050	4,000	8,200	2.0500	2.050	2.050	2.230	2.050	2.050	4,000	2.0500	-8.89%
2025-12-23	2.250	2.030	2.250	-	-	0	0	-	2.250	2.030	2.250	-	-	0	-	-1.32%
2025-12-22	2.280	2.030	2.280	-	-	50	121	2.4200	2.280	2.030	2.280	-	-	50	2.4200	-0.44%
2025-12-19	2.290	2.080	2.290	2.020	2.290	78,000	160,260	2.0546	2.290	2.080	2.290	2.020	2.290	78,000	2.0546	10.63%
2025-12-18	2.070	2.060	2.070	2.070	2.070	12,000	24,840	2.0700	2.070	2.060	2.070	2.070	2.070	12,000	2.0700	0.00%
2025-12-17	2.070	2.070	2.200	2.070	2.080	10,000	20,730	2.0730	2.070	2.070	2.200	2.070	2.080	10,000	2.0730	-0.96%
2025-12-16	2.090	2.070	2.350	-	-	0	0	-	2.090	2.070	2.350	-	-	0	-	0.00%
2025-12-15	2.090	2.090	2.360	-	-	0	0	-	2.090	2.090	2.360	-	-	0	-	0.97%
2025-12-12	2.070	2.070	2.380	-	-	0	0	-	2.070	2.070	2.380	-	-	0	-	0.00%
2025-12-11	2.070	2.070	2.280	-	-	0	0	-	2.070	2.070	2.280	-	-	0	-	0.49%
2025-12-10	2.060	2.050	2.390	2.050	2.060	25,000	51,280	2.0512	2.060	2.050	2.390	2.050	2.060	25,000	2.0512	0.49%
2025-12-09	2.050	2.050	2.350	-	-	0	0	-	2.050	2.050	2.350	-	-	0	-	0.00%
2025-12-08	2.050	1.920	2.300	2.050	2.050	2,000	4,100	2.0500	2.050	1.920	2.300	2.050	2.050	2,000	2.0500	0.00%
2025-12-05	2.050	1.980	2.250	-	-	0	0	-	2.050	1.980	2.250	-	-	0	-	0.00%
2025-12-04	2.050	2.000	2.050	2.050	2.050	14,000	28,540	2.0386	2.050	2.000	2.050	2.050	2.050	14,000	2.0386	0.00%
2025-12-03	2.050	1.980	2.200	-	-	0	0	-	2.050	1.980	2.200	-	-	0	-	0.00%
2025-12-02	2.050	1.980	2.200	-	-	0	0	-	2.050	1.980	2.200	-	-	0	-	0.00%
2025-12-01	2.050	1.980	2.240	-	-	0	0	-	2.050	1.980	2.240	-	-	0	-	0.00%
2025-11-28	2.050	1.950	2.260	-	-	400	848	2.1200	2.050	1.950	2.260	-	-	400	2.1200	0.00%
2025-11-27	2.050	1.950	2.160	-	-	0	0	-	2.050	1.950	2.160	-	-	0	-	0.00%
2025-11-26	2.050	1.970	2.280	2.050	2.050	1,000	2,050	2.0500	2.050	1.970	2.280	2.050	2.050	1,000	2.0500	2.50%
2025-11-25	2.000	2.000	2.100	1.950	2.000	15,000	29,950	1.9967	2.000	2.000	2.100	1.950	2.000	15,000	1.9967	-0.50%
2025-11-24	2.010	2.000	2.110	-	-	0	0	-	2.010	2.000	2.110	-	-	0	-	0.00%
2025-11-21	2.010	2.010	2.090	2.010	2.010	1,000	2,010	2.0100	2.010	2.010	2.090	2.010	2.010	1,000	2.0100	-1.95%
2025-11-20	2.050	2.050	2.150	1.910	2.090	16,000	32,030	2.0019	2.050	2.050	2.150	1.910	2.090	16,000	2.0019	-6.39%
2025-11-19	2.190	2.050	2.260	2.100	2.280	11,000	24,750	2.2500	2.190	2.050	2.260	2.100	2.280	11,000	2.2500	1.86%
2025-11-18	2.150	2.150	2.200	2.150	2.210	17,000	37,450	2.2029	2.150	2.150	2.200	2.150	2.210	17,000	2.2029	0.94%
2025-11-17	2.130	2.130	2.310	2.130	2.250	43,000	92,930	2.1612	2.130	2.130	2.310	2.130	2.250	43,000	2.1612	-7.39%
2025-11-14	2.300	2.300	2.360	2.130	2.470	120,227,000	240,530,830	2.0006	2.300	2.300	2.360	2.130	2.470	120,227,000	2.0006	11.11%
2025-11-13	2.070	2.040	2.070	2.070	2.070	4,000	8,280	2.0700	2.070	2.040	2.070	2.070	2.070	4,000	2.0700	0.00%
2025-11-12	2.070	2.050	2.150	2.070	2.070	2,000	4,140	2.0700	2.070	2.050	2.150	2.070	2.070	2,000	2.0700	0.98%
2025-11-11	2.050	2.050	2.090	2.050	2.100	8,000	16,710	2.0888	2.050	2.050	2.090	2.050	2.100	8,000	2.0888	-1.44%
2025-11-10	2.080	2.070	2.180	-	-	0	0	-	2.080	2.070	2.180	-	-	0	-	0.00%
2025-11-07	2.080	2.040	2.080	-	-	0	0	-	2.080	2.040	2.080	-	-	0	-	-0.48%
2025-11-06	2.090	2.080	2.230	-	-	0	0	-	2.090	2.080	2.230	-	-	0	-	0.00%
2025-11-05	2.090	2.040	2.200	-	-	0	0	-	2.090	2.040	2.200	-	-	0	-	0.00%
2025-11-04	2.090	2.090	2.220	2.090	2.220	10,000	21,610	2.1610	2.090	2.090	2.220	2.090	2.220	10,000	2.1610	-0.95%
2025-11-03	2.110	2.110	2.220	-	-	0	0	-	2.110	2.110	2.220	-	-	0	-	0.48%
2025-10-31	2.100	2.090	2.230	2.080	2.100	6,000	12,510	2.0850	2.100	2.090	2.230	2.080	2.100	6,000	2.0850	-1.41%
2025-10-30	2.130	2.060	2.130	-	-	0	0	-	2.130	2.060	2.130	-	-	0	-	0.00%
2025-10-28	2.130	2.050	2.130	-	-	0	0	-	2.130	2.050	2.130	-	-	0	-	0.00%
2025-10-27	2.130	1.990	2.130	-	-	1,000	2,140	2.1400	2.130	1.990	2.130	-	-	1,000	2.1400	-0.47%
2025-10-24	2.140	2.010	2.140	2.150	2.150	14,000	30,100	2.1500	2.140	2.010	2.140	2.150	2.150	14,000	2.1500	1.90%
2025-10-23	2.100	1.930	2.190	-	-	0	0	-	2.100	1.930	2.190	-	-	0	-	0.00%
2025-10-22	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	-0.94%
2025-10-21	2.120	2.110	2.130	2.120	2.180	53,000	113,950	2.1500	2.120	2.110	2.130	2.120	2.180	53,000	2.1500	-3.20%
2025-10-20	2.190	2.130	2.220	-	-	0	0	-	2.190	2.130	2.220	-	-	0	-	0.00%
2025-10-17	2.190	2.150	2.190	2.190	2.330	21,000	47,330	2.2538	2.190	2.150	2.190	2.190	2.330	21,000	2.2538	-6.41%
2025-10-16	2.340	2.190	2.340	-	-	0	0	-	2.340	2.190	2.340	-	-	0	-	0.00%
2025-10-15	2.340	2.190	2.340	-	-	0	0	-	2.340	2.190	2.340	-	-	0	-	0.00%
2025-10-14	2.340	2.190	2.340	2.300	2.360	13,000	30,510	2.3469	2.340	2.190	2.340	2.300	2.360	13,000	2.3469	-1.27%
2025-10-13	2.370	2.190	2.370	2.370	2.370	10,000	23,700	2.3700	2.370	2.190	2.370	2.370	2.370	10,000	2.3700	0.00%
2025-10-10	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	0.00%
2025-10-09	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	0.00%
2025-10-08	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	0.00%
2025-10-06	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	0.00%
2025-10-03	2.370	2.190	2.450	-	-	0	0	-	2.370	2.190	2.450	-	-	0	-	0.00%
2025-10-02	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	-0.42%
2025-09-30	2.380	2.280	2.380	-	-	0	0	-	2.380	2.280	2.380	-	-	0	-	-0.83%
2025-09-29	2.400	2.300	2.400	2.400	2.400	4,000	9,600	2.4000	2.400	2.300	2.400	2.400	2.400	4,000	2.4000	2.56%
2025-09-26	2.340	2.270	2.390	-	-	0	0	-	2.340	2.270	2.390	-	-	0	-	0.00%
2025-09-25	2.340	2.190	2.540	-	-	0	0	-	2.340	2.190	2.540	-	-	0	-	0.00%
2025-09-24	2.340	2.280	2.500	-	-	2,001	4,742	2.3698	2.340	2.280	2.500	-	-	2,001	2.3698	0.00%
2025-09-23	2.340	2.190	2.340	-	-	0	0	-	2.340	2.190	2.340	-	-	0	-	0.00%
2025-09-22	2.340	2.300	2.500	-	-	0	0	-	2.340	2.300	2.500	-	-	0	-	0.00%
2025-09-19	2.340	2.190	2.450	2.310	2.340	4,000	9,300	2.3250	2.340	2.190	2.450	2.310	2.340	4,000	2.3250	-1.27%
2025-09-18	2.370	2.190	2.370	-	-	0	0	-	2.370	2.190	2.370	-	-	0	-	0.00%
2025-09-17	2.370	2.230	2.470	-	-	0	0	-	2.370	2.230	2.470	-	-	0	-	0.00%
2025-09-16	2.370	2.190	2.370	2.360	2.370	22,000	52,030	2.3650	2.370	2.190	2.370	2.360	2.370	22,000	2.3650	0.00%
2025-09-15	2.370	2.270	2.370	2.360	2.370	69,000	163,130	2.3642	2.370	2.270	2.370	2.360	2.370	69,000	2.3642	0.00%
2025-09-12	2.370	2.310	2.370	2.330	2.380	24,000	56,010	2.3338	2.370	2.310	2.370	2.330	2.380	24,000	2.3338	3.04%
2025-09-11	2.300	2.310	2.350	2.300	2.320	40,000	92,400	2.3100	2.300	2.310	2.350	2.300	2.320	40,000	2.3100	-2.95%
2025-09-10	2.370	2.300	2.370	-	-	0	0	-	2.370	2.300	2.370	-	-	0	-	-0.84%
2025-09-09	2.390	2.320	2.390	2.340	2.450	27,000	63,910	2.3670	2.390	2.320	2.390	2.340	2.450	27,000	2.3670	-2.85%
2025-09-08	2.460	2.280	2.460	2.380	2.500	7,000	17,040	2.4343	2.460	2.280	2.460	2.380	2.500	7,000	2.4343	6.03%
2025-09-05	2.320	2.210	2.390	-	-	0	0	-	2.320	2.210	2.390	-	-	0	-	0.00%
2025-09-04	2.320	2.320	2.400	2.320	2.430	9,000	21,300	2.3667	2.320	2.320	2.400	2.320	2.430	9,000	2.3667	-6.83%
2025-09-03	2.490	2.190	2.490	2.490	2.490	2,000	4,980	2.4900	2.490	2.190	2.490	2.490	2.490	2,000	2.4900	0.00%
2025-09-02	2.490	2.190	2.490	-	-	0	0	-	2.490	2.190	2.490	-	-	0	-	0.00%
2025-09-01	2.490	2.200	2.500	-	-	0	0	-	2.490	2.200	2.500	-	-	0	-	-0.40%
2025-08-29	2.500	2.290	2.500	2.200	2.540	8,000	19,060	2.3825	2.500	2.290	2.500	2.200	2.540	8,000	2.3825	-1.96%
2025-08-28	2.550	2.250	2.550	2.550	2.550	1,000	2,550	2.5500	2.550	2.250	2.550	2.550	2.550	1,000	2.5500	-0.39%
2025-08-27	2.560	2.190	2.560	-	-	0	0	-	2.560	2.190	2.560	-	-	0	-	0.00%
2025-08-26	2.560	2.200	2.560	-	-	0	0	-	2.560	2.200	2.560	-	-	0	-	-1.16%
2025-08-25	2.590	2.230	2.590	2.610	2.610	1,000	2,610	2.6100	2.590	2.230	2.590	2.610	2.610	1,000	2.6100	7.02%
2025-08-22	2.420	2.190	2.420	-	-	0	0	-	2.420	2.190	2.420	-	-	0	-	0.00%
2025-08-21	2.420	2.190	2.420	-	-	0	0	-	2.420	2.190	2.420	-	-	0	-	-0.41%
2025-08-20	2.430	2.190	2.430	-	-	0	0	-	2.430	2.190	2.430	-	-	0	-	0.00%
2025-08-19	2.430	2.190	2.430	-	-	0	0	-	2.430	2.190	2.430	-	-	0	-	0.00%
2025-08-18	2.430	2.200	2.430	2.450	2.450	4,000	9,800	2.4500	2.430	2.200	2.430	2.450	2.450	4,000	2.4500	1.67%
2025-08-15	2.390	2.190	2.390	-	-	0	0	-	2.390	2.190	2.390	-	-	0	-	0.00%
2025-08-14	2.390	2.290	2.390	2.270	2.400	22,000	50,820	2.3100	2.390	2.290	2.390	2.270	2.400	22,000	2.3100	5.75%
2025-08-13	2.260	2.200	2.400	2.250	2.260	2,000	4,510	2.2550	2.260	2.200	2.400	2.250	2.260	2,000	2.2550	3.20%
2025-08-12	2.190	2.190	2.250	2.180	2.220	30,000	66,395	2.2132	2.190	2.190	2.250	2.180	2.220	30,000	2.2132	-1.79%
2025-08-11	2.230	2.210	2.340	-	-	0	0	-	2.230	2.210	2.340	-	-	0	-	0.00%
2025-08-08	2.230	2.230	2.340	-	-	400	868	2.1700	2.230	2.230	2.340	-	-	400	2.1700	0.00%
2025-08-07	2.230	2.230	2.340	2.190	2.230	7,000	15,450	2.2071	2.230	2.230	2.340	2.190	2.230	7,000	2.2071	-3.46%
2025-08-06	2.310	2.310	2.400	2.290	2.290	14,000	32,060	2.2900	2.310	2.310	2.400	2.290	2.290	14,000	2.2900	0.87%
2025-08-05	2.290	2.260	2.400	-	-	0	0	-	2.290	2.260	2.400	-	-	0	-	1.33%
2025-08-04	2.260	2.260	2.450	2.250	2.270	7,000	15,860	2.2657	2.260	2.260	2.450	2.250	2.270	7,000	2.2657	1.80%
2025-08-01	2.220	2.200	2.260	-	-	0	0	-	2.220	2.200	2.260	-	-	0	-	0.00%
2025-07-31	2.220	2.180	2.260	2.130	2.260	35,000	75,120	2.1463	2.220	2.180	2.260	2.130	2.260	35,000	2.1463	-2.63%
2025-07-30	2.280	2.280	2.310	2.210	2.300	35,000	78,560	2.2446	2.280	2.280	2.310	2.210	2.300	35,000	2.2446	-4.20%
2025-07-29	2.380	2.250	2.720	-	-	0	0	-	2.380	2.250	2.720	-	-	0	-	0.00%
2025-07-28	2.380	2.210	2.380	2.360	2.380	8,000	18,940	2.3675	2.380	2.210	2.380	2.360	2.380	8,000	2.3675	-0.42%
2025-07-25	2.390	2.290	2.720	-	-	0	0	-	2.390	2.290	2.720	-	-	0	-	0.00%
2025-07-24	2.390	2.300	2.560	-	-	0	0	-	2.390	2.300	2.560	-	-	0	-	0.00%
2025-07-23	2.390	2.390	2.450	2.380	2.380	15,000	35,700	2.3800	2.390	2.390	2.450	2.380	2.380	15,000	2.3800	0.42%
2025-07-22	2.380	2.380	2.500	2.380	2.380	15,000	35,700	2.3800	2.380	2.380	2.500	2.380	2.380	15,000	2.3800	-0.42%
2025-07-21	2.390	2.290	2.500	-	-	0	0	-	2.390	2.290	2.500	-	-	0	-	0.00%
2025-07-18	2.390	2.290	2.500	-	-	0	0	-	2.390	2.290	2.500	-	-	0	-	0.00%
2025-07-17	2.390	2.360	2.550	-	-	0	0	-	2.390	2.360	2.550	-	-	0	-	0.00%
2025-07-16	2.390	2.390	2.720	2.350	2.350	1,000	2,350	2.3500	2.390	2.390	2.720	2.350	2.350	1,000	2.3500	-2.05%
2025-07-15	2.440	2.370	2.680	-	-	0	0	-	2.440	2.370	2.680	-	-	0	-	0.00%
2025-07-14	2.440	2.360	2.650	-	-	0	0	-	2.440	2.360	2.650	-	-	0	-	0.00%
2025-07-11	2.440	2.400	2.650	-	-	0	0	-	2.440	2.400	2.650	-	-	0	-	0.00%
2025-07-10	2.440	2.440	2.680	2.440	2.440	1,000	2,440	2.4400	2.440	2.440	2.680	2.440	2.440	1,000	2.4400	0.00%
2025-07-09	2.440	2.440	2.650	2.440	2.440	1,000	2,440	2.4400	2.440	2.440	2.650	2.440	2.440	1,000	2.4400	2.52%
2025-07-08	2.380	2.350	2.490	2.330	2.330	1,000	2,330	2.3300	2.380	2.350	2.490	2.330	2.330	1,000	2.3300	-0.83%
2025-07-07	2.400	2.210	2.420	2.370	2.410	4,000	9,560	2.3900	2.400	2.210	2.420	2.370	2.410	4,000	2.3900	-0.41%
2025-07-04	2.410	2.320	2.500	-	-	0	0	-	2.410	2.320	2.500	-	-	0	-	1.32%
2025-07-03	2.510	2.510	2.650	2.490	2.490	6,000	14,940	2.4900	2.379	2.379	2.511	2.360	2.360	6,332	2.3595	0.80%
2025-07-02	2.490	2.460	2.580	-	-	0	0	-	2.360	2.331	2.445	-	-	0	-	0.00%
2025-06-30	2.490	2.460	2.550	-	-	0	0	-	2.360	2.331	2.416	-	-	0	-	0.00%
2025-06-27	2.490	2.440	2.590	2.440	2.500	8,000	19,890	2.4863	2.360	2.312	2.454	2.312	2.369	8,442	2.3560	-3.49%
2025-06-26	2.580	2.370	2.580	2.470	2.650	34,000	86,090	2.5321	2.445	2.246	2.445	2.341	2.511	35,880	2.3994	4.45%
2025-06-25	2.470	2.350	2.550	2.470	2.480	40,000	99,010	2.4753	2.341	2.227	2.416	2.341	2.350	42,211	2.3456	0.00%
2025-06-24	2.470	2.440	2.590	-	-	0	0	-	2.341	2.312	2.454	-	-	0	-	0.00%
2025-06-23	2.470	2.420	2.590	-	-	0	0	-	2.341	2.293	2.454	-	-	0	-	0.00%
2025-06-20	2.470	2.410	2.490	-	-	0	0	-	2.341	2.284	2.360	-	-	0	-	0.00%
2025-06-19	2.470	2.350	2.660	2.470	2.470	4,000	9,840	2.4600	2.341	2.227	2.521	2.341	2.341	4,221	2.3311	1.65%
2025-06-18	2.430	2.130	2.430	2.320	2.470	27,000	64,960	2.4059	2.303	2.018	2.303	2.198	2.341	28,493	2.2799	-1.22%
2025-06-17	2.460	2.410	2.490	2.460	2.460	1,000	2,460	2.4600	2.331	2.284	2.360	2.331	2.331	1,055	2.3311	-0.81%
2025-06-16	2.480	2.400	2.650	-	-	0	0	-	2.350	2.274	2.511	-	-	0	-	1.22%
2025-06-13	2.450	2.410	2.550	2.410	2.410	1,000	2,410	2.4100	2.322	2.284	2.416	2.284	2.284	1,055	2.2837	-3.92%
2025-06-12	2.550	2.410	2.560	2.500	2.550	5,000	12,600	2.5200	2.416	2.284	2.426	2.369	2.416	5,276	2.3880	2.82%
2025-06-11	2.480	2.440	2.550	2.420	2.480	8,000	19,810	2.4763	2.350	2.312	2.416	2.293	2.350	8,442	2.3465	2.06%
2025-06-10	2.430	2.430	2.470	2.400	2.500	43,000	106,130	2.4681	2.303	2.303	2.341	2.274	2.369	45,377	2.3388	-2.02%
2025-06-09	2.480	2.410	2.540	2.480	2.500	3,000	7,440	2.4800	2.350	2.284	2.407	2.350	2.369	3,166	2.3501	-4.25%
2025-06-06	2.590	2.460	2.590	-	-	0	0	-	2.454	2.331	2.454	-	-	0	-	-0.38%
2025-06-05	2.600	2.460	2.600	-	-	0	0	-	2.464	2.331	2.464	-	-	0	-	0.00%
2025-06-04	2.600	2.460	2.800	-	-	0	0	-	2.464	2.331	2.653	-	-	0	-	0.00%
2025-06-03	2.600	2.460	2.730	-	-	0	0	-	2.464	2.331	2.587	-	-	0	-	0.00%
2025-06-02	2.600	2.460	2.590	-	-	0	0	-	2.464	2.331	2.454	-	-	0	-	-0.38%
2025-05-30	2.610	2.460	2.600	-	-	0	0	-	2.473	2.331	2.464	-	-	0	-	-0.38%
2025-05-29	2.620	2.500	2.610	2.460	2.640	25,200	63,920	2.5365	2.483	2.369	2.473	2.331	2.502	26,593	2.4036	-1.13%
2025-05-28	2.650	-	2.650	-	-	0	0	-	2.511	-	2.511	-	-	0	-	-1.85%
2025-05-27	2.700	2.500	2.700	2.490	2.730	81,000	206,610	2.5507	2.559	2.369	2.559	2.360	2.587	85,478	2.4171	8.00%
2025-05-26	2.500	2.420	2.530	2.500	2.560	7,000	17,630	2.5186	2.369	2.293	2.397	2.369	2.426	7,387	2.3866	-6.72%
2025-05-23	2.680	2.480	2.680	2.500	2.710	32,000	80,470	2.5147	2.540	2.350	2.540	2.369	2.568	33,769	2.3829	-2.19%
2025-05-22	2.740	2.550	2.740	2.690	2.810	3,000	8,190	2.7300	2.596	2.416	2.596	2.549	2.663	3,166	2.5870	1.86%
2025-05-21	2.690	2.480	2.690	2.600	2.690	4,000	10,650	2.6625	2.549	2.350	2.549	2.464	2.549	4,221	2.5230	0.00%
2025-05-20	2.690	2.450	2.690	2.280	2.690	26,000	64,550	2.4827	2.549	2.322	2.549	2.161	2.549	27,437	2.3526	-0.37%
2025-05-19	2.700	2.470	2.700	2.700	2.700	4,000	10,800	2.7000	2.559	2.341	2.559	2.559	2.559	4,221	2.5585	-3.57%
2025-05-16	2.800	2.410	2.800	2.650	2.800	3,000	8,150	2.7167	2.653	2.284	2.653	2.511	2.653	3,166	2.5743	5.66%
2025-05-15	2.650	-	2.650	-	-	0	0	-	2.511	-	2.511	-	-	0	-	0.00%
2025-05-14	2.650	2.410	2.650	-	-	0	0	-	2.511	2.284	2.511	-	-	0	-	0.00%
2025-05-13	2.650	2.480	2.650	2.380	2.690	31,000	79,100	2.5516	2.511	2.350	2.511	2.255	2.549	32,714	2.4179	0.00%
2025-05-12	2.650	2.470	2.640	2.450	2.650	8,000	20,300	2.5375	2.511	2.341	2.502	2.322	2.511	8,442	2.4046	-1.85%
2025-05-09	2.700	-	2.700	-	-	0	0	-	2.559	-	2.559	-	-	0	-	0.00%
2025-05-08	2.700	2.460	2.700	2.520	2.800	9,000	24,670	2.7411	2.559	2.331	2.559	2.388	2.653	9,498	2.5975	3.45%
2025-05-07	2.610	2.400	2.610	2.410	2.640	5,000	12,820	2.5640	2.473	2.274	2.473	2.284	2.502	5,276	2.4297	8.30%
2025-05-06	2.410	2.300	2.410	2.400	2.420	4,000	9,620	2.4050	2.284	2.180	2.284	2.274	2.293	4,221	2.2790	-0.82%
2025-05-02	2.430	2.250	2.430	2.300	2.650	16,000	40,100	2.5063	2.303	2.132	2.303	2.180	2.511	16,885	2.3749	-3.95%
2025-04-30	2.530	2.410	2.530	2.200	2.530	4,000	9,330	2.3325	2.397	2.284	2.397	2.085	2.397	4,221	2.2103	-0.78%
2025-04-29	2.550	2.400	2.550	2.410	2.600	15,000	37,550	2.5033	2.416	2.274	2.416	2.284	2.464	15,829	2.3722	5.81%
2025-04-28	2.410	2.530	2.540	2.400	2.570	12,000	29,940	2.4950	2.284	2.397	2.407	2.274	2.435	12,663	2.3643	-6.59%
2025-04-25	2.580	2.400	2.580	2.490	2.600	13,000	33,210	2.5546	2.445	2.274	2.445	2.360	2.464	13,719	2.4208	-0.77%
2025-04-24	2.600	2.400	2.600	2.300	2.690	12,000	31,200	2.6000	2.464	2.274	2.464	2.180	2.549	12,663	2.4638	4.00%
2025-04-23	2.500	2.310	2.500	2.320	2.640	23,000	57,610	2.5048	2.369	2.189	2.369	2.198	2.502	24,272	2.3736	2.04%
2025-04-22	2.450	2.320	2.450	2.050	2.450	68,000	151,550	2.2287	2.322	2.198	2.322	1.943	2.322	71,759	2.1119	19.51%
2025-04-17	2.050	2.050	2.150	2.040	2.070	42,000	86,500	2.0595	1.943	1.943	2.037	1.933	1.962	44,322	1.9516	-0.97%
2025-04-16	2.070	2.060	2.140	2.000	2.160	164,000	336,970	2.0547	1.962	1.952	2.028	1.895	2.047	173,067	1.9471	-10.00%
2025-04-15	2.300	2.250	2.300	2.300	2.500	47,000	113,300	2.4106	2.180	2.132	2.180	2.180	2.369	49,598	2.2843	-8.00%
2025-04-14	2.500	2.460	2.500	2.480	2.580	134,000	336,500	2.5112	2.369	2.331	2.369	2.350	2.445	141,408	2.3796	-2.72%
2025-04-11	2.570	2.580	2.670	2.540	2.670	92,000	236,680	2.5726	2.435	2.445	2.530	2.407	2.530	97,086	2.4378	-3.38%
2025-04-10	2.660	2.660	2.740	2.540	3.000	364,000	1,025,320	2.8168	2.521	2.521	2.596	2.407	2.843	384,124	2.6692	-13.92%
2025-04-09	3.090	2.900	3.090	2.740	3.960	2,434,000	7,720,840	3.1721	2.928	2.748	2.928	2.596	3.753	2,568,566	3.0059	-11.71%
2025-04-08	3.500	3.160	3.480	2.330	3.700	1,016,000	3,338,690	3.2861	3.317	2.994	3.298	2.208	3.506	1,072,171	3.1140	50.21%
2025-04-07	2.330	2.330	2.450	1.970	2.830	174,000	423,320	2.4329	2.208	2.208	2.322	1.867	2.682	183,620	2.3054	5.91%
2025-04-03	2.200	2.100	2.200	-	-	0	0	-	2.085	1.990	2.085	-	-	0	-	-4.76%
2025-04-02	2.310	2.200	2.310	-	-	0	0	-	2.189	2.085	2.189	-	-	0	-	0.00%
2025-04-01	2.310	2.310	3.360	2.110	3.600	79,000	240,620	3.0458	2.189	2.189	3.184	1.999	3.411	83,368	2.8863	-0.86%
2025-03-31	2.330	2.200	2.330	-	-	0	0	-	2.208	2.085	2.208	-	-	0	-	-0.85%
2025-03-28	2.350	2.300	2.360	2.020	2.600	55,000	134,770	2.4504	2.227	2.180	2.236	1.914	2.464	58,041	2.3220	11.90%
2025-03-27	2.100	2.040	2.250	2.090	2.100	21,000	44,010	2.0957	1.990	1.933	2.132	1.981	1.990	22,161	1.9859	5.53%
2025-03-26	1.990	1.990	2.180	1.990	1.990	71,000	141,290	1.9900	1.886	1.886	2.066	1.886	1.886	74,925	1.8857	0.00%
2025-03-25	1.990	1.980	2.090	1.980	2.150	169,000	346,220	2.0486	1.886	1.876	1.981	1.876	2.037	178,343	1.9413	5.29%
2025-03-24	1.890	1.890	1.970	-	-	0	0	-	1.791	1.791	1.867	-	-	0	-	1.07%
2025-03-21	1.870	1.780	1.990	-	-	0	0	-	1.772	1.687	1.886	-	-	0	-	0.00%
2025-03-20	1.870	1.870	1.990	-	-	0	0	-	1.772	1.772	1.886	-	-	0	-	1.63%
2025-03-19	1.840	1.840	1.990	-	-	0	0	-	1.744	1.744	1.886	-	-	0	-	0.55%
2025-03-18	1.830	1.830	1.990	1.830	1.980	12,000	22,210	1.8508	1.734	1.734	1.886	1.734	1.876	12,663	1.7539	-8.04%
2025-03-17	1.990	1.900	2.000	-	-	0	0	-	1.886	1.800	1.895	-	-	0	-	0.00%
2025-03-14	1.990	1.990	2.100	1.980	2.020	91,000	182,480	2.0053	1.886	1.886	1.990	1.876	1.914	96,031	1.9002	6.42%
2025-03-13	1.870	1.870	1.960	1.850	1.850	12,000	22,500	1.8750	1.772	1.772	1.857	1.753	1.753	12,663	1.7768	1.63%
2025-03-12	1.840	1.840	1.880	1.830	1.840	11,000	20,200	1.8364	1.744	1.744	1.782	1.734	1.744	11,608	1.7402	2.22%
2025-03-11	1.800	1.800	1.830	1.690	1.800	37,000	64,090	1.7322	1.706	1.706	1.734	1.601	1.706	39,046	1.6414	0.00%
2025-03-10	1.800	1.640	1.800	1.800	1.820	6,000	10,840	1.8067	1.706	1.554	1.706	1.706	1.725	6,332	1.7120	9.09%
2025-03-07	1.650	1.650	1.830	1.650	1.650	2,000	3,300	1.6500	1.564	1.564	1.734	1.564	1.564	2,111	1.5636	0.00%
2025-03-06	1.650	1.620	1.700	1.650	1.750	18,000	30,990	1.7217	1.564	1.535	1.611	1.564	1.658	18,995	1.6315	0.61%
2025-03-05	1.640	1.620	1.730	1.600	1.660	19,000	30,800	1.6211	1.554	1.535	1.639	1.516	1.573	20,050	1.5361	-0.61%
2025-03-04	1.650	1.650	1.750	1.640	1.650	62,000	102,100	1.6468	1.564	1.564	1.658	1.554	1.564	65,428	1.5605	0.61%
2025-03-03	1.640	1.540	1.640	-	-	0	0	-	1.554	1.459	1.554	-	-	0	-	0.00%
2025-02-28	1.640	1.540	1.640	-	-	0	0	-	1.554	1.459	1.554	-	-	0	-	0.00%
2025-02-27	1.640	1.540	1.640	-	-	0	0	-	1.554	1.459	1.554	-	-	0	-	0.00%
2025-02-26	1.640	1.540	1.640	1.640	1.640	7,000	11,480	1.6400	1.554	1.459	1.554	1.554	1.554	7,387	1.5541	0.00%
2025-02-25	1.640	1.640	1.750	-	-	0	0	-	1.554	1.554	1.658	-	-	0	-	0.00%
2025-02-24	1.640	1.570	1.640	-	-	0	0	-	1.554	1.488	1.554	-	-	0	-	0.00%
2025-02-21	1.640	1.610	1.640	-	-	0	0	-	1.554	1.526	1.554	-	-	0	-	0.00%
2025-02-20	1.640	1.610	1.700	-	-	0	0	-	1.554	1.526	1.611	-	-	0	-	0.00%
2025-02-19	1.640	1.620	1.680	1.640	1.680	11,000	18,440	1.6764	1.554	1.535	1.592	1.554	1.592	11,608	1.5885	1.86%
2025-02-18	1.610	1.610	1.740	1.610	1.610	64,000	103,040	1.6100	1.526	1.526	1.649	1.526	1.526	67,538	1.5257	-7.47%
2025-02-17	1.740	1.730	1.740	-	-	0	0	-	1.649	1.639	1.649	-	-	0	-	0.00%
2025-02-14	1.740	1.550	1.740	-	-	0	0	-	1.649	1.469	1.649	-	-	0	-	-0.57%
2025-02-13	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-02-12	1.750	1.550	1.750	-	-	0	0	-	1.658	1.469	1.658	-	-	0	-	0.00%
2025-02-11	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-02-10	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-02-07	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-02-06	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-02-05	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-02-04	1.750	1.550	1.750	-	-	0	0	-	1.658	1.469	1.658	-	-	0	-	0.00%
2025-02-03	1.750	-	1.750	-	-	0	0	-	1.658	-	1.658	-	-	0	-	0.00%
2025-01-28	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-01-27	1.750	1.600	1.750	-	-	0	0	-	1.658	1.516	1.658	-	-	0	-	0.00%
2025-01-24	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-23	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-22	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-21	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-20	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-17	1.750	1.610	1.750	-	-	0	0	-	1.658	1.526	1.658	-	-	0	-	0.00%
2025-01-16	1.750	1.700	1.750	1.750	1.850	47,000	84,050	1.7883	1.658	1.611	1.658	1.658	1.753	49,598	1.6946	-10.26%
2025-01-15	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-14	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-13	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-10	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-09	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-08	1.950	1.850	1.950	1.950	1.950	1,000	1,950	1.9500	1.848	1.753	1.848	1.848	1.848	1,055	1.8478	0.00%
2025-01-07	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-06	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-03	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2025-01-02	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2024-12-31	1.950	-	1.950	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2024-12-30	1.950	1.750	1.950	-	-	0	0	-	1.848	1.658	1.848	-	-	0	-	0.00%
2024-12-27	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2024-12-24	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2024-12-23	1.950	-	1.950	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2024-12-20	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	-0.51%
2024-12-19	1.960	1.820	1.960	-	-	0	0	-	1.857	1.725	1.857	-	-	0	-	0.00%
2024-12-18	1.960	1.860	1.960	-	-	0	0	-	1.857	1.763	1.857	-	-	0	-	-1.01%
2024-12-17	1.980	-	1.980	1.980	1.980	7,000	13,860	1.9800	1.876	-	1.876	1.876	1.876	7,387	1.8763	0.00%
2024-12-16	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-13	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-12	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-11	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-10	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-09	1.980	1.850	1.980	-	-	0	0	-	1.876	1.753	1.876	-	-	0	-	0.00%
2024-12-06	1.980	1.720	1.980	1.800	1.980	4,600	8,424	1.8313	1.876	1.630	1.876	1.706	1.876	4,854	1.7354	7.03%
2024-12-05	1.850	1.800	1.850	1.850	1.850	10,000	18,500	1.8500	1.753	1.706	1.753	1.753	1.753	10,553	1.7531	0.00%
2024-12-04	1.850	1.800	-	-	-	0	0	-	1.753	1.706	-	-	-	0	-	0.00%
2024-12-03	1.850	1.800	-	-	-	0	0	-	1.753	1.706	-	-	-	0	-	0.00%
2024-12-02	1.850	1.800	1.950	1.850	2.020	42,000	83,470	1.9874	1.753	1.706	1.848	1.753	1.914	44,322	1.8833	-7.04%
2024-11-29	1.990	1.850	1.990	2.010	2.020	11,000	22,210	2.0191	1.886	1.753	1.886	1.905	1.914	11,608	1.9133	-0.50%
2024-11-28	2.000	1.880	2.000	2.020	2.020	5,000	10,100	2.0200	1.895	1.782	1.895	1.914	1.914	5,276	1.9142	2.56%
2024-11-27	1.950	1.900	2.000	1.950	2.040	3,000	5,940	1.9800	1.848	1.800	1.895	1.848	1.933	3,166	1.8763	-2.50%
2024-11-26	2.000	1.900	2.000	2.050	2.050	2,000	4,100	2.0500	1.895	1.800	1.895	1.943	1.943	2,111	1.9426	0.50%
2024-11-25	1.990	1.820	1.990	2.030	2.030	5,000	10,210	2.0420	1.886	1.725	1.886	1.924	1.924	5,276	1.9350	2.05%
2024-11-22	1.950	1.740	1.950	1.880	1.990	3,000	5,860	1.9533	1.848	1.649	1.848	1.782	1.886	3,166	1.8510	3.72%
2024-11-21	1.880	1.720	1.880	1.920	1.920	2,200	4,178	1.8991	1.782	1.630	1.782	1.819	1.819	2,322	1.7996	1.08%
2024-11-20	1.860	1.860	1.900	1.860	1.860	30,000	55,800	1.8600	1.763	1.763	1.800	1.763	1.763	31,659	1.7626	0.00%
2024-11-19	1.860	1.730	1.860	1.850	1.860	7,000	13,000	1.8571	1.763	1.639	1.763	1.753	1.763	7,387	1.7598	1.64%
2024-11-18	1.830	1.710	1.830	1.860	1.860	3,000	5,560	1.8533	1.734	1.620	1.734	1.763	1.763	3,166	1.7562	0.55%
2024-11-15	1.820	1.700	1.820	1.800	1.860	14,000	25,540	1.8243	1.725	1.611	1.725	1.706	1.763	14,774	1.7287	2.82%
2024-11-14	1.770	1.710	1.800	1.770	1.770	1,000	1,770	1.7700	1.677	1.620	1.706	1.677	1.677	1,055	1.6773	-4.84%
2024-11-13	1.860	1.770	1.860	-	-	0	0	-	1.763	1.677	1.763	-	-	0	-	0.00%
2024-11-12	1.860	1.700	1.860	-	-	0	0	-	1.763	1.611	1.763	-	-	0	-	0.00%
2024-11-11	1.860	1.830	1.860	1.820	1.900	30,000	55,670	1.8557	1.763	1.734	1.763	1.725	1.800	31,659	1.7584	3.33%
2024-11-08	1.800	1.750	1.800	1.810	1.810	2,000	3,620	1.8100	1.706	1.658	1.706	1.715	1.715	2,111	1.7152	0.56%
2024-11-07	1.790	1.720	1.790	1.800	1.800	5,000	9,000	1.8000	1.696	1.630	1.696	1.706	1.706	5,276	1.7057	2.87%
2024-11-06	1.740	1.680	1.740	-	-	0	0	-	1.649	1.592	1.649	-	-	0	-	0.00%
2024-11-05	1.740	1.680	1.760	1.740	1.740	20,000	34,800	1.7400	1.649	1.592	1.668	1.649	1.649	21,106	1.6488	0.00%
2024-11-04	1.740	1.740	1.750	1.700	1.750	13,000	22,560	1.7354	1.649	1.649	1.658	1.611	1.658	13,719	1.6445	7.41%
2024-11-01	1.620	1.620	1.650	1.610	1.730	36,000	59,180	1.6439	1.535	1.535	1.564	1.526	1.639	37,990	1.5578	-4.14%
2024-10-31	1.690	1.650	1.690	-	-	0	0	-	1.601	1.564	1.601	-	-	0	-	0.00%
2024-10-30	1.690	1.650	1.690	-	-	0	0	-	1.601	1.564	1.601	-	-	0	-	-1.74%
2024-10-29	1.720	1.650	1.760	-	-	0	0	-	1.630	1.564	1.668	-	-	0	-	0.00%
2024-10-28	1.720	1.650	1.730	-	-	0	0	-	1.630	1.564	1.639	-	-	0	-	0.00%
2024-10-25	1.720	1.650	1.750	-	-	0	0	-	1.630	1.564	1.658	-	-	0	-	0.00%
2024-10-24	1.720	1.650	1.720	-	-	0	0	-	1.630	1.564	1.630	-	-	0	-	-1.15%
2024-10-23	1.740	1.650	1.740	-	-	0	0	-	1.649	1.564	1.649	-	-	0	-	0.00%
2024-10-22	1.740	1.680	1.740	1.750	1.750	2,000	3,500	1.7500	1.649	1.592	1.649	1.658	1.658	2,111	1.6583	3.57%
2024-10-21	1.680	1.680	1.740	-	-	0	0	-	1.592	1.592	1.649	-	-	0	-	0.00%
2024-10-18	1.680	1.680	1.710	1.680	1.680	61,000	102,480	1.6800	1.592	1.592	1.620	1.592	1.592	64,372	1.5920	0.00%
2024-10-17	1.680	1.680	1.750	1.660	1.660	1,000	1,660	1.6600	1.592	1.592	1.658	1.573	1.573	1,055	1.5730	-1.75%
2024-10-16	1.710	1.680	1.720	1.710	1.850	65,000	114,090	1.7552	1.620	1.592	1.630	1.620	1.753	68,594	1.6633	-7.57%
2024-10-15	1.850	1.650	1.850	1.800	1.890	9,000	16,290	1.8100	1.753	1.564	1.753	1.706	1.791	9,498	1.7152	-2.12%
2024-10-14	1.890	1.730	1.890	-	-	0	0	-	1.791	1.639	1.791	-	-	0	-	-0.53%
2024-10-10	1.900	1.800	1.950	1.650	1.900	114,000	192,450	1.6882	1.800	1.706	1.848	1.564	1.800	120,303	1.5997	11.11%
2024-10-09	1.710	1.710	1.730	1.710	1.800	76,000	132,830	1.7478	1.620	1.620	1.639	1.620	1.706	80,202	1.6562	-15.76%
2024-10-08	2.030	1.620	2.030	-	-	0	0	-	1.924	1.535	1.924	-	-	0	-	-2.40%
2024-10-07	2.080	1.920	2.080	1.880	2.100	407,000	781,300	1.9197	1.971	1.819	1.971	1.782	1.990	429,501	1.8191	10.05%
2024-10-04	1.890	1.800	1.970	1.880	1.890	39,000	73,740	1.8908	1.791	1.706	1.867	1.782	1.791	41,156	1.7917	-10.00%
2024-10-03	2.100	1.800	2.100	1.930	2.100	14,000	28,010	2.0007	1.990	1.706	1.990	1.829	1.990	14,774	1.8959	8.81%
2024-10-02	1.930	-	1.930	-	-	0	0	-	1.829	-	1.829	-	-	0	-	0.00%
2024-09-30	1.930	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2024-09-27	1.930	1.750	-	-	-	0	0	-	1.829	1.658	-	-	-	0	-	0.00%
2024-09-26	1.930	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2024-09-25	1.930	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2024-09-24	1.930	-	-	1.930	1.930	1,000	1,930	1.9300	1.829	-	-	1.829	1.829	1,055	1.8289	0.52%
2024-09-23	1.920	-	2.200	-	-	0	0	-	1.819	-	2.085	-	-	0	-	0.00%
2024-09-20	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-19	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-17	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-16	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-13	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-12	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-11	1.920	1.550	-	-	-	0	0	-	1.819	1.469	-	-	-	0	-	0.00%
2024-09-10	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-09	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-05	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-04	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-03	1.920	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2024-09-02	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-30	1.920	1.710	-	-	-	0	0	-	1.819	1.620	-	-	-	0	-	0.00%
2024-08-29	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-28	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-27	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-26	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-23	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-22	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-21	1.920	1.700	1.920	1.920	1.920	5,000	9,600	1.9200	1.819	1.611	1.819	1.819	1.819	5,276	1.8194	0.00%
2024-08-20	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-19	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-16	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-15	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-14	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-13	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-12	1.920	1.700	2.100	-	-	0	0	-	1.819	1.611	1.990	-	-	0	-	0.00%
2024-08-09	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-08	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-07	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-06	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-05	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-02	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-08-01	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-31	1.920	1.700	2.100	-	-	0	0	-	1.819	1.611	1.990	-	-	0	-	0.00%
2024-07-30	1.920	1.700	2.100	-	-	0	0	-	1.819	1.611	1.990	-	-	0	-	0.00%
2024-07-29	1.920	1.700	2.100	-	-	0	0	-	1.819	1.611	1.990	-	-	0	-	0.00%
2024-07-26	1.920	1.700	2.200	-	-	0	0	-	1.819	1.611	2.085	-	-	0	-	0.00%
2024-07-25	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-24	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-23	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-22	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-19	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-18	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-17	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-16	1.920	1.700	2.200	-	-	0	0	-	1.819	1.611	2.085	-	-	0	-	0.00%
2024-07-15	1.920	1.700	2.200	-	-	0	0	-	1.819	1.611	2.085	-	-	0	-	0.00%
2024-07-12	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-11	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-10	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-09	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-08	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-05	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-04	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-07-03	1.920	1.700	2.200	-	-	0	0	-	1.819	1.611	2.085	-	-	0	-	0.00%
2024-07-02	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-28	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-27	1.920	1.720	-	-	-	0	0	-	1.819	1.630	-	-	-	0	-	0.00%
2024-06-26	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-25	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-24	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-21	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-20	1.920	1.700	1.920	-	-	0	0	-	1.819	1.611	1.819	-	-	0	-	0.00%
2024-06-19	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-18	1.920	1.700	1.920	-	-	0	0	-	1.819	1.611	1.819	-	-	0	-	0.00%
2024-06-17	1.920	1.700	-	-	-	0	0	-	1.819	1.611	-	-	-	0	-	0.00%
2024-06-14	1.920	1.700	1.920	-	-	0	0	-	1.819	1.611	1.819	-	-	0	-	0.00%
2024-06-13	1.920	1.700	2.000	-	-	0	0	-	1.819	1.611	1.895	-	-	0	-	0.00%
2024-06-12	1.920	1.710	2.000	-	-	0	0	-	1.819	1.620	1.895	-	-	0	-	0.00%
2024-06-11	1.920	1.700	2.000	-	-	0	0	-	1.819	1.611	1.895	-	-	0	-	0.00%
2024-06-07	1.920	1.920	2.000	1.900	1.900	1,000	1,900	1.9000	1.819	1.819	1.895	1.800	1.800	1,055	1.8005	-4.00%
2024-06-06	2.000	1.700	1.940	-	-	0	0	-	1.895	1.611	1.838	-	-	0	-	0.00%
2024-06-05	2.000	1.700	2.000	-	-	0	0	-	1.895	1.611	1.895	-	-	0	-	0.00%
2024-06-04	2.000	1.700	2.000	-	-	0	0	-	1.895	1.611	1.895	-	-	0	-	0.00%
2024-06-03	2.000	1.700	2.000	-	-	0	0	-	1.895	1.611	1.895	-	-	0	-	0.00%
2024-05-31	2.000	1.700	2.000	-	-	0	0	-	1.895	1.611	1.895	-	-	0	-	0.00%
2024-05-30	2.000	1.770	2.000	-	-	0	0	-	1.895	1.677	1.895	-	-	0	-	0.00%
2024-05-29	2.000	1.800	2.000	-	-	0	0	-	1.895	1.706	1.895	-	-	0	-	0.00%
2024-05-28	2.000	1.780	2.000	-	-	0	0	-	1.895	1.687	1.895	-	-	0	-	0.00%
2024-05-27	2.000	1.850	2.000	2.000	2.000	1,000	2,000	2.0000	1.895	1.753	1.895	1.895	1.895	1,055	1.8952	-2.49%
2024-05-24	2.051	1.860	2.300	-	-	0	0	-	1.944	1.763	2.180	-	-	0	-	-0.01%
2024-05-23	2.150	2.010	-	2.150	2.150	21,000	45,150	2.1500	1.944	1.817	-	1.944	1.944	23,229	1.9437	-2.27%
2024-05-22	2.200	1.760	2.310	-	-	0	0	-	1.989	1.591	2.088	-	-	0	-	0.00%
2024-05-21	2.200	1.960	2.310	2.070	2.350	5,400	11,913	2.2061	1.989	1.772	2.088	1.871	2.125	5,973	1.9944	2.33%
2024-05-20	2.150	-	2.470	-	-	0	0	-	1.944	-	2.233	-	-	0	-	0.00%
2024-05-17	2.150	-	2.470	-	-	0	0	-	1.944	-	2.233	-	-	0	-	0.00%
2024-05-16	2.150	1.910	2.150	-	-	0	0	-	1.944	1.727	1.944	-	-	0	-	0.00%
2024-05-14	2.150	-	2.470	-	-	0	0	-	1.944	-	2.233	-	-	0	-	0.00%
2024-05-13	2.150	1.630	-	-	-	0	0	-	1.944	1.474	-	-	-	0	-	0.00%
2024-05-10	2.150	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2024-05-09	2.150	-	2.470	-	-	0	0	-	1.944	-	2.233	-	-	0	-	0.00%
2024-05-08	2.150	1.630	2.150	-	-	0	0	-	1.944	1.474	1.944	-	-	0	-	0.00%
2024-05-07	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-05-06	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-05-03	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-05-02	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-04-30	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-04-29	2.150	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2024-04-26	2.150	1.630	2.150	-	-	0	0	-	1.944	1.474	1.944	-	-	0	-	0.00%
2024-04-25	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-04-24	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-04-23	2.150	-	2.150	-	-	0	0	-	1.944	-	1.944	-	-	0	-	0.00%
2024-04-22	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-19	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-18	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-17	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-16	2.150	1.630	-	-	-	0	0	-	1.944	1.474	-	-	-	0	-	0.00%
2024-04-15	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-12	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-11	2.150	1.800	2.550	-	-	0	0	-	1.944	1.627	2.305	-	-	0	-	0.00%
2024-04-10	2.150	1.630	2.150	-	-	0	0	-	1.944	1.474	1.944	-	-	0	-	0.00%
2024-04-09	2.150	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2024-04-08	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-04-05	2.150	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2024-04-03	2.150	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2024-04-02	2.150	-	2.400	-	-	0	0	-	1.944	-	2.170	-	-	0	-	0.00%
2024-03-28	2.150	-	2.400	-	-	0	0	-	1.944	-	2.170	-	-	0	-	0.00%
2024-03-27	2.150	-	2.350	-	-	0	0	-	1.944	-	2.125	-	-	0	-	0.00%
2024-03-26	2.150	2.000	2.150	2.150	2.150	1,000	2,150	2.1500	1.944	1.808	1.944	1.944	1.944	1,106	1.9437	-1.83%
2024-03-25	2.190	-	-	-	-	1,000	2,230	2.2300	1.980	-	-	-	-	1,106	2.0160	0.00%
2024-03-22	2.190	-	2.400	-	-	0	0	-	1.980	-	2.170	-	-	0	-	0.00%
2024-03-21	2.190	-	2.400	-	-	0	0	-	1.980	-	2.170	-	-	0	-	0.00%
2024-03-20	2.190	-	2.400	-	-	0	0	-	1.980	-	2.170	-	-	0	-	0.00%
2024-03-19	2.190	2.060	2.360	-	-	0	0	-	1.980	1.862	2.134	-	-	0	-	0.00%
2024-03-18	2.190	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.00%
2024-03-15	2.190	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.00%
2024-03-14	2.190	-	2.380	-	-	0	0	-	1.980	-	2.152	-	-	0	-	0.00%
2024-03-13	2.190	1.970	2.360	1.990	2.230	15,000	31,880	2.1253	1.980	1.781	2.134	1.799	2.016	16,592	1.9214	4.29%
2024-03-12	2.100	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2024-03-11	2.100	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2024-03-08	2.100	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2024-03-07	2.100	-	2.250	-	-	0	0	-	1.899	-	2.034	-	-	0	-	0.00%
2024-03-06	2.100	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2024-03-05	2.100	1.020	2.220	-	-	0	0	-	1.899	0.922	2.007	-	-	0	-	0.00%
2024-03-04	2.100	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2024-03-01	2.100	1.770	2.240	-	-	0	0	-	1.899	1.600	2.025	-	-	0	-	0.00%
2024-02-29	2.100	1.880	2.180	-	-	0	0	-	1.899	1.700	1.971	-	-	0	-	0.00%
2024-02-28	2.100	1.920	2.200	1.820	2.100	1,267,000	2,308,640	1.8221	1.899	1.736	1.989	1.645	1.899	1,401,471	1.6473	15.38%
2024-02-27	1.820	1.560	2.080	-	-	0	0	-	1.645	1.410	1.880	-	-	0	-	0.00%
2024-02-26	1.820	1.560	1.820	-	-	0	0	-	1.645	1.410	1.645	-	-	0	-	0.00%
2024-02-23	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-22	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-21	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-20	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-19	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-16	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-15	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-14	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-09	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-08	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-07	1.820	-	-	-	-	0	0	-	1.645	-	-	-	-	0	-	0.00%
2024-02-06	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-05	1.820	1.560	-	-	-	0	0	-	1.645	1.410	-	-	-	0	-	0.00%
2024-02-02	1.820	1.810	-	-	-	0	0	-	1.645	1.636	-	-	-	0	-	0.00%
2024-02-01	1.820	1.700	-	1.820	1.820	10,000	18,200	1.8200	1.645	1.537	-	1.645	1.645	11,061	1.6454	0.00%
2024-01-31	1.820	1.810	3.100	1.810	1.810	39,000	70,590	1.8100	1.645	1.636	2.803	1.636	1.636	43,139	1.6363	0.55%
2024-01-30	1.810	1.560	2.080	-	-	0	0	-	1.636	1.410	1.880	-	-	0	-	0.00%
2024-01-29	1.810	1.170	2.080	-	-	0	0	-	1.636	1.058	1.880	-	-	0	-	0.00%
2024-01-26	1.810	1.810	1.820	1.800	1.830	18,000	32,660	1.8144	1.636	1.636	1.645	1.627	1.654	19,910	1.6403	-10.40%
2024-01-25	2.020	2.000	2.020	2.020	2.190	25,000	52,920	2.1168	1.826	1.808	1.826	1.826	1.980	27,653	1.9137	-15.83%
2024-01-24	2.400	2.190	-	2.140	2.150	31,000	66,610	2.1487	2.170	1.980	-	1.935	1.944	34,290	1.9425	-2.44%
2024-01-23	2.460	2.150	-	-	-	0	0	-	2.224	1.944	-	-	-	0	-	0.00%
2024-01-22	2.460	2.120	-	-	-	0	0	-	2.224	1.917	-	-	-	0	-	0.00%
2024-01-19	2.460	2.120	-	-	-	0	0	-	2.224	1.917	-	-	-	0	-	0.00%
2024-01-18	2.460	2.120	2.600	-	-	0	0	-	2.224	1.917	2.351	-	-	0	-	0.00%
2024-01-17	2.460	2.120	2.460	-	-	0	0	-	2.224	1.917	2.224	-	-	0	-	0.00%
2024-01-16	2.460	2.150	2.460	-	-	0	0	-	2.224	1.944	2.224	-	-	0	-	0.00%
2024-01-15	2.460	2.150	2.600	-	-	0	0	-	2.224	1.944	2.351	-	-	0	-	0.00%
2024-01-12	2.460	2.150	-	-	-	0	0	-	2.224	1.944	-	-	-	0	-	0.00%
2024-01-11	2.460	2.150	-	-	-	0	0	-	2.224	1.944	-	-	-	0	-	0.00%
2024-01-10	2.460	2.150	2.600	-	-	0	0	-	2.224	1.944	2.351	-	-	0	-	0.00%
2024-01-09	2.460	2.150	2.600	-	-	0	0	-	2.224	1.944	2.351	-	-	0	-	0.00%
2024-01-08	2.460	2.150	2.600	-	-	0	0	-	2.224	1.944	2.351	-	-	0	-	0.00%
2024-01-05	2.460	2.150	-	-	-	0	0	-	2.224	1.944	-	-	-	0	-	0.00%
2024-01-04	2.460	2.150	2.600	-	-	0	0	-	2.224	1.944	2.351	-	-	0	-	0.00%
2024-01-03	2.460	2.170	2.600	-	-	0	0	-	2.224	1.962	2.351	-	-	0	-	0.00%
2024-01-02	2.460	2.150	2.460	-	-	0	0	-	2.224	1.944	2.224	-	-	0	-	0.00%
2023-12-29	2.460	2.150	2.460	-	-	0	0	-	2.224	1.944	2.224	-	-	0	-	0.00%
2023-12-28	2.460	2.120	2.800	-	-	0	0	-	2.224	1.917	2.531	-	-	0	-	0.00%
2023-12-27	2.460	-	2.580	-	-	0	0	-	2.224	-	2.332	-	-	0	-	0.00%
2023-12-22	2.460	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2023-12-21	2.460	-	2.460	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2023-12-20	2.460	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2023-12-19	2.460	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2023-12-18	2.460	-	2.460	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2023-12-15	2.460	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2023-12-14	2.460	-	2.460	-	-	0	0	-	2.224	-	2.224	-	-	0	-	-0.81%
2023-12-13	2.480	-	-	-	-	0	0	-	2.242	-	-	-	-	0	-	0.00%
2023-12-12	2.480	-	-	-	-	0	0	-	2.242	-	-	-	-	0	-	0.00%
2023-12-11	2.480	-	-	-	-	0	0	-	2.242	-	-	-	-	0	-	0.00%
2023-12-08	2.480	2.220	-	-	-	0	0	-	2.242	2.007	-	-	-	0	-	0.00%
2023-12-07	2.480	2.220	-	-	-	0	0	-	2.242	2.007	-	-	-	0	-	0.00%
2023-12-06	2.480	2.220	-	-	-	0	0	-	2.242	2.007	-	-	-	0	-	0.00%
2023-12-05	2.480	2.220	-	-	-	0	0	-	2.242	2.007	-	-	-	0	-	0.00%
2023-12-04	2.480	2.220	2.480	-	-	0	0	-	2.242	2.007	2.242	-	-	0	-	-0.40%
2023-12-01	2.490	2.220	-	-	-	0	0	-	2.251	2.007	-	-	-	0	-	0.00%
2023-11-30	2.490	2.220	-	-	-	0	0	-	2.251	2.007	-	-	-	0	-	0.00%
2023-11-29	2.490	2.220	2.490	-	-	0	0	-	2.251	2.007	2.251	-	-	0	-	-0.40%
2023-11-28	2.500	2.220	-	-	-	0	0	-	2.260	2.007	-	-	-	0	-	0.00%
2023-11-27	2.500	2.230	-	-	-	0	0	-	2.260	2.016	-	-	-	0	-	0.00%
2023-11-24	2.500	2.220	-	-	-	0	0	-	2.260	2.007	-	-	-	0	-	0.00%
2023-11-23	2.500	2.230	2.800	-	-	0	0	-	2.260	2.016	2.531	-	-	0	-	0.00%
2023-11-22	2.500	2.180	-	-	-	0	0	-	2.260	1.971	-	-	-	0	-	0.00%
2023-11-21	2.500	2.200	2.500	2.310	2.500	104,000	240,430	2.3118	2.260	1.989	2.260	2.088	2.260	115,038	2.0900	8.23%
2023-11-20	2.310	2.310	2.470	2.250	2.460	128,800	312,242	2.4242	2.088	2.088	2.233	2.034	2.224	142,470	2.1916	-6.48%
2023-11-17	2.470	2.470	2.540	2.400	2.600	349,000	893,310	2.5596	2.233	2.233	2.296	2.170	2.351	386,041	2.3140	-5.00%
2023-11-16	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-11-15	2.600	-	2.800	2.580	2.580	1,000	2,580	2.5800	2.351	-	2.531	2.332	2.332	1,106	2.3324	0.00%
2023-11-14	2.600	-	2.800	-	-	0	0	-	2.351	-	2.531	-	-	0	-	0.00%
2023-11-13	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-11-10	2.600	2.150	2.800	-	-	0	0	-	2.351	1.944	2.531	-	-	0	-	0.00%
2023-11-09	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-11-08	2.600	-	2.800	-	-	0	0	-	2.351	-	2.531	-	-	0	-	0.00%
2023-11-07	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-11-06	2.600	-	2.800	-	-	0	0	-	2.351	-	2.531	-	-	0	-	0.00%
2023-11-03	2.600	-	2.790	-	-	0	0	-	2.351	-	2.522	-	-	0	-	0.00%
2023-11-02	2.600	-	2.800	-	-	0	0	-	2.351	-	2.531	-	-	0	-	0.00%
2023-11-01	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-10-31	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2023-10-30	2.600	-	2.600	2.580	2.600	5,000	12,940	2.5880	2.351	-	2.351	2.332	2.351	5,531	2.3397	0.00%
2023-10-27	2.600	-	2.800	-	-	0	0	-	2.351	-	2.531	-	-	0	-	0.00%
2023-10-26	2.600	-	-	-	-	0	0	-	2.351	-	-	-	-	0	-	0.00%
2023-10-25	2.600	-	-	-	-	0	0	-	2.351	-	-	-	-	0	-	0.00%
2023-10-24	2.600	2.400	2.700	2.500	2.500	1,200	2,974	2.4783	2.351	2.170	2.441	2.260	2.260	1,327	2.2405	0.00%
2023-10-20	2.600	-	2.600	-	-	0	0	-	2.351	-	2.351	-	-	0	-	-0.50%
2023-10-19	2.613	-	2.800	-	-	0	0	-	2.362	-	2.531	-	-	0	-	0.00%
2023-10-18	2.613	2.400	2.780	-	-	0	0	-	2.362	2.170	2.513	-	-	0	-	0.00%
2023-10-17	2.613	-	2.800	-	-	0	0	-	2.362	-	2.531	-	-	0	-	0.01%
2023-10-16	2.700	-	2.800	-	-	0	0	-	2.362	-	2.450	-	-	0	-	0.00%
2023-10-13	2.700	2.260	2.800	-	-	0	0	-	2.362	1.977	2.450	-	-	0	-	3.85%
2023-10-12	2.600	2.440	2.800	2.400	2.600	8,000	20,200	2.5250	2.275	2.135	2.450	2.100	2.275	9,144	2.2090	0.00%
2023-10-11	2.600	2.330	2.750	2.250	2.620	4,000	10,110	2.5275	2.275	2.038	2.406	1.968	2.292	4,572	2.2112	0.00%
2023-10-10	2.600	2.600	2.750	2.420	2.420	1,000	2,420	2.4200	2.275	2.275	2.406	2.117	2.117	1,143	2.1171	-7.14%
2023-10-09	2.800	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2023-10-06	2.800	2.420	-	-	-	0	0	-	2.450	2.117	-	-	-	0	-	0.00%
2023-10-05	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-10-04	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-10-03	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-29	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-28	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-27	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-26	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-09-25	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-09-22	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-21	2.800	2.420	2.800	-	-	0	0	-	2.450	2.117	2.450	-	-	0	-	0.00%
2023-09-20	2.800	-	2.800	2.800	2.800	1,000	2,800	2.8000	2.450	-	2.450	2.450	2.450	1,143	2.4496	6.06%
2023-09-19	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-09-18	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-09-15	2.640	2.070	2.800	-	-	0	0	-	2.310	1.811	2.450	-	-	0	-	0.00%
2023-09-14	2.640	-	-	-	-	0	0	-	2.310	-	-	-	-	0	-	0.00%
2023-09-13	2.640	2.070	-	-	-	0	0	-	2.310	1.811	-	-	-	0	-	0.00%
2023-09-12	2.640	-	-	-	-	0	0	-	2.310	-	-	-	-	0	-	0.00%
2023-09-11	2.640	2.070	-	-	-	0	0	-	2.310	1.811	-	-	-	0	-	0.00%
2023-09-07	2.640	2.260	-	-	-	0	0	-	2.310	1.977	-	-	-	0	-	0.00%
2023-09-06	2.640	2.070	-	-	-	0	0	-	2.310	1.811	-	-	-	0	-	0.00%
2023-09-05	2.640	2.250	-	-	-	0	0	-	2.310	1.968	-	-	-	0	-	0.00%
2023-09-04	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-31	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-30	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-29	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-28	2.640	-	2.800	2.640	2.640	1,000	2,640	2.6400	2.310	-	2.450	2.310	2.310	1,143	2.3096	0.00%
2023-08-25	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-24	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-23	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-22	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-21	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-18	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-17	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-16	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-15	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-14	2.640	-	2.820	-	-	0	0	-	2.310	-	2.467	-	-	0	-	0.00%
2023-08-11	2.640	-	2.820	-	-	0	0	-	2.310	-	2.467	-	-	0	-	0.00%
2023-08-10	2.640	-	2.810	-	-	0	0	-	2.310	-	2.458	-	-	0	-	0.00%
2023-08-09	2.640	-	2.810	-	-	0	0	-	2.310	-	2.458	-	-	0	-	0.00%
2023-08-08	2.640	-	2.810	-	-	0	0	-	2.310	-	2.458	-	-	0	-	0.00%
2023-08-07	2.640	2.510	2.800	-	-	0	0	-	2.310	2.196	2.450	-	-	0	-	0.00%
2023-08-04	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2023-08-03	2.640	2.540	2.780	2.400	2.510	2,000	4,910	2.4550	2.310	2.222	2.432	2.100	2.196	2,286	2.1478	-5.71%
2023-08-02	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-08-01	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-31	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-28	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-27	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-26	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-25	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-24	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-21	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-20	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-19	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-18	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-14	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-13	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-12	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-11	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-07-10	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-07-07	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-07-06	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-07-05	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-07-04	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-07-03	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-30	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-29	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-28	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-27	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-26	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-23	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-21	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-20	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-19	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-16	2.800	-	2.810	-	-	0	0	-	2.450	-	2.458	-	-	0	-	0.00%
2023-06-15	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-14	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-13	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-12	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-09	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-08	2.800	2.210	2.800	-	-	0	0	-	2.450	1.933	2.450	-	-	0	-	0.00%
2023-06-07	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-06	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-05	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-06-02	2.800	1.700	2.800	-	-	0	0	-	2.450	1.487	2.450	-	-	0	-	0.00%
2023-06-01	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-31	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-30	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-29	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-25	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-24	2.800	2.050	2.800	-	-	0	0	-	2.450	1.793	2.450	-	-	0	-	0.00%
2023-05-23	2.800	2.290	2.800	-	-	0	0	-	2.450	2.003	2.450	-	-	0	-	0.00%
2023-05-22	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-19	2.800	1.840	2.800	2.800	2.800	2,000	5,600	2.8000	2.450	1.610	2.450	2.450	2.450	2,286	2.4496	0.36%
2023-05-18	2.790	-	2.800	-	-	0	0	-	2.441	-	2.450	-	-	0	-	0.00%
2023-05-17	2.790	2.600	2.790	-	-	0	0	-	2.441	2.275	2.441	-	-	0	-	-0.36%
2023-05-16	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2023-05-15	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-0.36%
2023-05-12	2.810	-	2.810	-	-	0	0	-	2.458	-	2.458	-	-	0	-	0.00%
2023-05-11	2.810	-	2.810	-	-	0	0	-	2.458	-	2.458	-	-	0	-	0.00%
2023-05-10	2.810	2.280	2.810	2.780	2.810	149,000	418,660	2.8098	2.458	1.995	2.458	2.432	2.458	170,315	2.4581	1.08%
2023-05-09	2.780	-	2.820	-	-	0	0	-	2.432	-	2.467	-	-	0	-	0.00%
2023-05-08	2.780	-	2.810	-	-	0	0	-	2.432	-	2.458	-	-	0	-	0.00%
2023-05-05	2.780	2.490	2.840	-	-	0	0	-	2.432	2.178	2.485	-	-	0	-	0.00%
2023-05-04	2.780	-	2.840	-	-	0	0	-	2.432	-	2.485	-	-	0	-	0.00%
2023-05-03	2.780	-	2.840	-	-	0	0	-	2.432	-	2.485	-	-	0	-	0.00%
2023-05-02	2.780	-	2.840	-	-	0	0	-	2.432	-	2.485	-	-	0	-	0.00%
2023-04-28	2.780	2.710	2.830	2.700	2.820	52,000	146,480	2.8169	2.432	2.371	2.476	2.362	2.467	59,439	2.4644	-2.11%
2023-04-27	2.840	-	-	-	-	0	0	-	2.485	-	-	-	-	0	-	0.00%
2023-04-26	2.840	-	-	-	-	0	0	-	2.485	-	-	-	-	0	-	0.00%
2023-04-25	2.840	2.410	-	-	-	0	0	-	2.485	2.108	-	-	-	0	-	0.00%
2023-04-24	2.840	-	-	-	-	0	0	-	2.485	-	-	-	-	0	-	0.00%
2023-04-21	2.840	2.600	-	-	-	0	0	-	2.485	2.275	-	-	-	0	-	0.00%
2023-04-20	2.840	2.770	2.840	2.840	2.840	139,000	394,760	2.8400	2.485	2.423	2.485	2.485	2.485	158,885	2.4846	0.00%
2023-04-19	2.840	2.830	2.860	2.840	2.840	20,000	56,800	2.8400	2.485	2.476	2.502	2.485	2.485	22,861	2.4846	0.00%
2023-04-18	2.840	2.520	2.840	2.820	2.840	14,000	39,600	2.8286	2.485	2.205	2.485	2.467	2.485	16,003	2.4746	3.27%
2023-04-17	2.750	2.200	2.840	2.750	2.840	114,000	322,400	2.8281	2.406	1.925	2.485	2.406	2.485	130,308	2.4741	-0.36%
2023-04-14	2.760	2.320	2.800	2.760	2.760	13,200	36,338	2.7529	2.415	2.030	2.450	2.415	2.415	15,088	2.4084	9.09%
2023-04-13	2.530	2.220	-	-	-	0	0	-	2.213	1.942	-	-	-	0	-	0.00%
2023-04-12	2.530	2.500	2.760	-	-	20,000,000	50,400,000	2.5200	2.213	2.187	2.415	-	-	22,861,107	2.2046	0.00%
2023-04-11	2.530	2.220	2.760	-	-	0	0	-	2.213	1.942	2.415	-	-	0	-	0.00%
2023-04-06	2.530	2.450	-	-	-	0	0	-	2.213	2.143	-	-	-	0	-	0.00%
2023-04-04	2.530	2.220	2.760	-	-	0	0	-	2.213	1.942	2.415	-	-	0	-	0.00%
2023-04-03	2.530	2.450	2.760	-	-	0	0	-	2.213	2.143	2.415	-	-	0	-	0.00%
2023-03-31	2.530	2.450	2.760	-	-	0	0	-	2.213	2.143	2.415	-	-	0	-	0.00%
2023-03-30	2.530	2.450	2.760	-	-	0	0	-	2.213	2.143	2.415	-	-	0	-	0.00%
2023-03-29	2.530	2.450	2.760	-	-	0	0	-	2.213	2.143	2.415	-	-	0	-	0.00%
2023-03-28	2.530	2.500	2.760	2.530	2.530	3,000	7,590	2.5300	2.213	2.187	2.415	2.213	2.213	3,429	2.2134	0.00%
2023-03-27	2.530	2.220	2.530	-	-	0	0	-	2.213	1.942	2.213	-	-	0	-	0.00%
2023-03-24	2.530	2.400	-	-	-	0	0	-	2.213	2.100	-	-	-	0	-	0.00%
2023-03-23	2.530	2.400	-	-	-	0	0	-	2.213	2.100	-	-	-	0	-	0.00%
2023-03-22	2.530	2.400	-	-	-	0	0	-	2.213	2.100	-	-	-	0	-	0.00%
2023-03-21	2.530	2.450	2.760	-	-	0	0	-	2.213	2.143	2.415	-	-	0	-	0.00%
2023-03-20	2.530	2.400	2.760	2.500	2.500	1,200	3,000	2.5000	2.213	2.100	2.415	2.187	2.187	1,372	2.1871	-4.89%
2023-03-17	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-03-16	2.660	2.500	2.760	-	-	0	0	-	2.327	2.187	2.415	-	-	0	-	0.00%
2023-03-15	2.660	2.500	2.760	-	-	0	0	-	2.327	2.187	2.415	-	-	0	-	0.00%
2023-03-14	2.660	2.500	2.760	-	-	0	0	-	2.327	2.187	2.415	-	-	0	-	0.00%
2023-03-13	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-03-10	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-03-09	2.660	2.400	2.760	-	-	0	0	-	2.327	2.100	2.415	-	-	0	-	0.00%
2023-03-08	2.660	2.450	2.760	-	-	0	0	-	2.327	2.143	2.415	-	-	0	-	0.00%
2023-03-07	2.660	2.450	2.760	-	-	0	0	-	2.327	2.143	2.415	-	-	0	-	0.00%
2023-03-06	2.660	2.480	2.760	-	-	0	0	-	2.327	2.170	2.415	-	-	0	-	0.00%
2023-03-03	2.660	2.330	2.780	-	-	70,108,304	185,787,005	2.6500	2.327	2.038	2.432	-	-	80,137,672	2.3183	0.00%
2023-03-02	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-03-01	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-02-28	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-02-27	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-02-24	2.660	-	2.760	-	-	0	0	-	2.327	-	2.415	-	-	0	-	0.00%
2023-02-23	2.660	2.330	2.760	-	-	0	0	-	2.327	2.038	2.415	-	-	0	-	0.00%
2023-02-22	2.660	2.330	2.780	2.660	2.660	1,000	2,660	2.6600	2.327	2.038	2.432	2.327	2.327	1,143	2.3271	0.38%
2023-02-21	2.650	2.330	2.780	-	-	0	0	-	2.318	2.038	2.432	-	-	0	-	0.00%
2023-02-20	2.650	-	2.780	-	-	600	1,494	2.4900	2.318	-	2.432	-	-	686	2.1784	0.00%
2023-02-17	2.650	2.400	2.780	2.650	2.650	1,200	3,136	2.6133	2.318	2.100	2.432	2.318	2.318	1,372	2.2863	-3.64%
2023-02-16	2.750	-	2.780	-	-	0	0	-	2.406	-	2.432	-	-	0	-	0.00%
2023-02-15	2.750	2.330	2.780	-	-	0	0	-	2.406	2.038	2.432	-	-	0	-	0.00%
2023-02-14	2.750	2.330	2.800	-	-	0	0	-	2.406	2.038	2.450	-	-	0	-	0.00%
2023-02-13	2.750	2.490	2.750	-	-	0	0	-	2.406	2.178	2.406	-	-	0	-	0.00%
2023-02-10	2.750	2.500	2.800	-	-	0	0	-	2.406	2.187	2.450	-	-	0	-	0.00%
2023-02-09	2.750	2.490	2.750	-	-	0	0	-	2.406	2.178	2.406	-	-	0	-	0.00%
2023-02-08	2.750	2.500	2.800	-	-	0	0	-	2.406	2.187	2.450	-	-	0	-	0.00%
2023-02-07	2.750	2.380	2.800	-	-	0	0	-	2.406	2.082	2.450	-	-	0	-	0.00%
2023-02-06	2.750	-	2.830	-	-	0	0	-	2.406	-	2.476	-	-	0	-	0.00%
2023-02-03	2.750	2.510	2.750	2.830	2.870	430,800	1,235,660	2.8683	2.406	2.196	2.406	2.476	2.511	492,428	2.5093	-2.83%
2023-02-02	2.830	2.550	2.840	-	-	0	0	-	2.476	2.231	2.485	-	-	0	-	0.00%
2023-02-01	2.830	2.510	2.830	2.840	2.840	2,000	5,680	2.8400	2.476	2.196	2.476	2.485	2.485	2,286	2.4846	0.00%
2023-01-31	2.830	2.820	2.840	2.830	2.840	11,000	31,180	2.8345	2.476	2.467	2.485	2.476	2.485	12,574	2.4798	0.71%
2023-01-30	2.810	2.220	2.810	2.720	2.830	2,000	5,550	2.7750	2.458	1.942	2.458	2.380	2.476	2,286	2.4277	12.40%
2023-01-27	2.500	2.200	-	2.500	2.500	6,000	15,000	2.5000	2.187	1.925	-	2.187	2.187	6,858	2.1871	0.00%
2023-01-26	2.500	2.200	-	-	-	0	0	-	2.187	1.925	-	-	-	0	-	0.00%
2023-01-20	2.500	2.110	-	2.500	2.500	1,000	2,500	2.5000	2.187	1.846	-	2.187	2.187	1,143	2.1871	4.60%
2023-01-19	2.390	2.100	-	-	-	0	0	-	2.091	1.837	-	-	-	0	-	0.00%
2023-01-18	2.390	2.100	-	2.390	2.400	2,000	4,790	2.3950	2.091	1.837	-	2.091	2.100	2,286	2.0953	7.17%
2023-01-17	2.230	2.110	-	-	-	0	0	-	1.951	1.846	-	-	-	0	-	0.00%
2023-01-16	2.230	2.230	-	2.220	2.220	3,000	6,660	2.2200	1.951	1.951	-	1.942	1.942	3,429	1.9422	-9.35%
2023-01-13	2.460	2.160	-	-	-	0	0	-	2.152	1.890	-	-	-	0	-	0.00%
2023-01-12	2.460	2.100	-	-	-	0	0	-	2.152	1.837	-	-	-	0	-	0.00%
2023-01-11	2.460	2.220	-	-	-	0	0	-	2.152	1.942	-	-	-	0	-	0.00%
2023-01-10	2.460	1.980	-	-	-	0	0	-	2.152	1.732	-	-	-	0	-	0.00%
2023-01-09	2.460	1.990	-	-	-	0	0	-	2.152	1.741	-	-	-	0	-	0.00%
2023-01-06	2.460	2.410	-	-	-	0	0	-	2.152	2.108	-	-	-	0	-	0.00%
2023-01-05	2.460	2.000	-	2.460	2.460	2,000	4,920	2.4600	2.152	1.750	-	2.152	2.152	2,286	2.1521	-0.81%
2023-01-04	2.480	2.480	2.990	2.480	2.990	81,000	241,090	2.9764	2.170	2.170	2.616	2.170	2.616	92,587	2.6039	-20.00%
2023-01-03	3.100	1.640	3.100	3.140	3.170	2,000	6,310	3.1550	2.712	1.435	2.712	2.747	2.773	2,286	2.7601	0.00%
2022-12-30	3.100	3.100	-	2.950	3.050	193,000	573,940	2.9738	2.712	2.712	-	2.581	2.668	220,610	2.6016	4.03%
2022-12-29	2.980	2.930	3.000	2.900	3.000	121,000	354,770	2.9320	2.607	2.563	2.625	2.537	2.625	138,310	2.5650	12.45%
2022-12-28	2.650	2.650	-	2.110	2.650	124,400	324,910	2.6118	2.318	2.318	-	1.846	2.318	142,196	2.2849	10.42%
2022-12-23	2.400	-	2.480	2.400	2.400	50,000	120,000	2.4000	2.100	-	2.170	2.100	2.100	57,153	2.0996	6.67%
2022-12-22	2.250	2.250	-	-	-	0	0	-	1.968	1.968	-	-	-	0	-	12.50%
2022-12-21	2.000	2.000	-	2.000	2.000	5,000	10,000	2.0000	1.750	1.750	-	1.750	1.750	5,715	1.7497	0.00%
2022-12-20	2.000	1.800	2.000	-	-	0	0	-	1.750	1.575	1.750	-	-	0	-	-4.76%
2022-12-19	2.100	1.800	-	1.800	1.800	330,000	594,000	1.8000	1.837	1.575	-	1.575	1.575	377,208	1.5747	16.02%
2022-12-16	1.810	1.800	-	1.800	1.810	244,000	439,500	1.8012	1.583	1.575	-	1.575	1.583	278,906	1.5758	0.00%
2022-12-15	1.810	1.800	-	1.800	1.800	400,000	720,000	1.8000	1.583	1.575	-	1.575	1.575	457,222	1.5747	-9.50%
2022-12-14	2.000	1.730	-	-	-	0	0	-	1.750	1.513	-	-	-	0	-	0.00%
2022-12-13	2.000	1.720	-	1.730	1.730	6,000	10,380	1.7300	1.750	1.505	-	1.513	1.513	6,858	1.5135	0.00%
2022-12-12	2.000	1.850	-	2.000	2.000	1,000	2,000	2.0000	1.750	1.618	-	1.750	1.750	1,143	1.7497	8.11%
2022-12-09	1.850	1.720	2.000	-	-	0	0	-	1.618	1.505	1.750	-	-	0	-	0.00%
2022-12-08	1.850	1.730	2.000	-	-	0	0	-	1.618	1.513	1.750	-	-	0	-	0.00%
2022-12-07	1.850	1.730	2.000	-	-	0	0	-	1.618	1.513	1.750	-	-	0	-	0.00%
2022-12-06	1.850	1.730	2.000	-	-	0	0	-	1.618	1.513	1.750	-	-	0	-	0.00%
2022-12-05	1.850	1.730	2.000	1.850	1.850	1,000	1,850	1.8500	1.618	1.513	1.750	1.618	1.618	1,143	1.6185	0.00%
2022-12-02	1.850	1.730	2.000	1.850	1.850	1,000	1,850	1.8500	1.618	1.513	1.750	1.618	1.618	1,143	1.6185	0.00%
2022-12-01	1.850	1.730	2.000	1.850	1.850	1,000	1,850	1.8500	1.618	1.513	1.750	1.618	1.618	1,143	1.6185	0.00%
2022-11-30	1.850	1.700	-	-	-	0	0	-	1.618	1.487	-	-	-	0	-	0.00%
2022-11-29	1.850	1.700	-	1.850	1.850	67,000	123,950	1.8500	1.618	1.487	-	1.618	1.618	76,585	1.6185	0.00%
2022-11-28	1.850	1.760	-	1.850	1.850	1,000	1,850	1.8500	1.618	1.540	-	1.618	1.618	1,143	1.6185	-3.65%
2022-11-25	1.920	1.920	-	-	-	0	0	-	1.680	1.680	-	-	-	0	-	0.00%
2022-11-24	1.920	1.780	-	-	-	0	0	-	1.680	1.557	-	-	-	0	-	0.00%
2022-11-23	1.920	1.830	-	1.920	1.920	1,000	1,920	1.9200	1.680	1.601	-	1.680	1.680	1,143	1.6797	-4.00%
2022-11-22	2.000	2.000	-	2.000	2.000	58,000	116,000	2.0000	1.750	1.750	-	1.750	1.750	66,297	1.7497	0.00%
2022-11-21	2.000	1.830	-	-	-	0	0	-	1.750	1.601	-	-	-	0	-	0.00%
2022-11-18	2.000	1.830	-	-	-	0	0	-	1.750	1.601	-	-	-	0	-	0.00%
2022-11-17	2.000	1.830	-	-	-	0	0	-	1.750	1.601	-	-	-	0	-	0.00%
2022-11-16	2.000	1.830	-	-	-	0	0	-	1.750	1.601	-	-	-	0	-	0.00%
2022-11-15	2.000	1.830	-	2.000	2.000	2,400	4,716	1.9650	1.750	1.601	-	1.750	1.750	2,743	1.7191	1.01%
2022-11-14	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-11	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-10	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-09	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-08	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-07	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-04	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-03	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-02	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-11-01	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-31	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-28	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-27	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-26	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-25	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-24	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-21	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-20	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-19	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-18	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-17	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-14	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-13	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-12	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-11	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-10	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-07	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-06	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-10-05	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-10-03	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-09-30	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-09-29	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-09-28	1.980	-	-	-	-	0	0	-	1.732	-	-	-	-	0	-	0.00%
2022-09-27	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-09-26	1.980	1.820	-	-	-	0	0	-	1.732	1.592	-	-	-	0	-	0.00%
2022-09-23	1.980	1.830	-	-	-	0	0	-	1.732	1.601	-	-	-	0	-	0.00%
2022-09-22	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-21	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-20	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-19	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-16	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-15	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-14	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-13	1.980	1.940	-	-	-	0	0	-	1.732	1.697	-	-	-	0	-	0.00%
2022-09-09	1.980	1.930	-	-	-	0	0	-	1.732	1.688	-	-	-	0	-	0.00%
2022-09-08	1.980	1.950	-	-	-	0	0	-	1.732	1.706	-	-	-	0	-	0.00%
2022-09-07	1.980	1.930	-	-	-	1,000	2,380	2.3800	1.732	1.688	-	-	-	1,143	2.0821	0.00%
2022-09-06	1.980	1.990	-	1.970	1.970	6,800	13,372	1.9665	1.732	1.741	-	1.723	1.723	7,773	1.7204	-1.49%
2022-09-05	2.010	2.000	-	2.010	2.010	1,000	2,010	2.0100	1.758	1.750	-	1.758	1.758	1,143	1.7584	-1.95%
2022-09-02	2.050	2.000	-	-	-	0	0	-	1.793	1.750	-	-	-	0	-	0.00%
2022-09-01	2.050	2.000	-	-	-	0	0	-	1.793	1.750	-	-	-	0	-	0.00%
2022-08-31	2.050	1.990	-	-	-	0	0	-	1.793	1.741	-	-	-	0	-	0.00%
2022-08-30	2.050	1.810	-	-	-	0	0	-	1.793	1.583	-	-	-	0	-	0.00%
2022-08-29	2.050	2.000	-	-	-	0	0	-	1.793	1.750	-	-	-	0	-	0.00%
2022-08-26	2.050	2.010	-	-	-	0	0	-	1.793	1.758	-	-	-	0	-	0.00%
2022-08-25	2.050	1.990	-	-	-	0	0	-	1.793	1.741	-	-	-	0	-	0.00%
2022-08-24	2.050	2.000	-	-	-	0	0	-	1.793	1.750	-	-	-	0	-	0.00%
2022-08-23	2.050	2.020	-	-	-	0	0	-	1.793	1.767	-	-	-	0	-	0.00%
2022-08-22	2.050	2.020	-	-	-	0	0	-	1.793	1.767	-	-	-	0	-	0.00%
2022-08-19	2.050	2.040	-	-	-	0	0	-	1.793	1.785	-	-	-	0	-	0.00%
2022-08-18	2.050	2.040	-	-	-	0	0	-	1.793	1.785	-	-	-	0	-	0.00%
2022-08-17	2.050	2.010	-	1.980	2.050	22,000	44,060	2.0027	1.793	1.758	-	1.732	1.793	25,147	1.7521	1.49%
2022-08-16	2.020	2.010	-	2.020	2.020	3,400	6,852	2.0153	1.767	1.758	-	1.767	1.767	3,886	1.7631	-9.42%
2022-08-15	2.230	2.020	-	-	-	0	0	-	1.951	1.767	-	-	-	0	-	0.00%
2022-08-12	2.230	2.050	-	-	-	0	0	-	1.951	1.793	-	-	-	0	-	0.00%
2022-08-11	2.230	2.070	-	-	-	0	0	-	1.951	1.811	-	-	-	0	-	0.00%
2022-08-10	2.230	2.050	-	-	-	0	0	-	1.951	1.793	-	-	-	0	-	0.00%
2022-08-09	2.230	2.120	-	-	-	0	0	-	1.951	1.855	-	-	-	0	-	0.00%
2022-08-08	2.230	2.220	-	2.210	2.210	2,000	4,420	2.2100	1.951	1.942	-	1.933	1.933	2,286	1.9334	-9.72%
2022-08-05	2.470	2.470	2.860	2.470	2.470	1,000	2,470	2.4700	2.161	2.161	2.502	2.161	2.161	1,143	2.1609	-10.83%
2022-08-04	2.770	2.470	2.790	-	-	0	0	-	2.423	2.161	2.441	-	-	0	-	0.00%
2022-08-03	2.770	2.490	2.770	-	-	0	0	-	2.423	2.178	2.423	-	-	0	-	-0.72%
2022-08-02	2.790	2.490	2.790	2.490	2.490	1,000	2,490	2.4900	2.441	2.178	2.441	2.178	2.178	1,143	2.1784	0.00%
2022-08-01	2.790	2.490	2.790	-	-	0	0	-	2.441	2.178	2.441	-	-	0	-	0.00%
2022-07-29	2.790	2.490	2.860	-	-	0	0	-	2.441	2.178	2.502	-	-	0	-	0.00%
2022-07-28	2.790	2.490	2.860	-	-	0	0	-	2.441	2.178	2.502	-	-	0	-	0.00%
2022-07-27	2.790	2.490	2.860	-	-	0	0	-	2.441	2.178	2.502	-	-	0	-	0.00%
2022-07-26	2.790	2.490	2.860	-	-	0	0	-	2.441	2.178	2.502	-	-	0	-	0.00%
2022-07-25	2.790	2.170	2.860	2.790	2.790	2,000	5,580	2.7900	2.441	1.898	2.502	2.441	2.441	2,286	2.4408	-0.36%
2022-07-22	2.800	2.500	2.800	-	-	0	0	-	2.450	2.187	2.450	-	-	0	-	0.00%
2022-07-21	2.800	2.500	2.800	-	-	0	0	-	2.450	2.187	2.450	-	-	0	-	0.00%
2022-07-20	2.800	2.500	2.800	-	-	0	0	-	2.450	2.187	2.450	-	-	0	-	0.00%
2022-07-19	2.800	2.500	2.800	-	-	0	0	-	2.450	2.187	2.450	-	-	0	-	0.00%
2022-07-18	2.800	2.310	2.800	2.880	2.880	1,000	2,880	2.8800	2.450	2.021	2.450	2.520	2.520	1,143	2.5196	10.67%
2022-07-15	2.530	2.270	2.530	-	-	0	0	-	2.213	1.986	2.213	-	-	0	-	-2.69%
2022-07-14	2.600	2.300	2.980	2.600	2.600	1,000	2,600	2.6000	2.275	2.012	2.607	2.275	2.275	1,143	2.2746	8.33%
2022-07-13	2.400	2.200	2.520	-	-	0	0	-	2.100	1.925	2.205	-	-	0	-	0.00%
2022-07-12	2.400	2.360	2.520	2.390	2.410	3,200	7,674	2.3981	2.100	2.065	2.205	2.091	2.108	3,658	2.0980	-10.45%
2022-07-11	2.680	2.420	2.680	-	-	0	0	-	2.345	2.117	2.345	-	-	0	-	-7.59%
2022-07-08	2.900	2.480	2.900	-	-	400	1,056	2.6400	2.537	2.170	2.537	-	-	457	2.3096	-2.68%
2022-07-07	2.980	2.680	-	-	-	0	0	-	2.607	2.345	-	-	-	0	-	0.00%
2022-07-06	2.980	2.680	2.980	-	-	0	0	-	2.607	2.345	2.607	-	-	0	-	0.00%
2022-07-05	2.980	2.690	2.980	-	-	0	0	-	2.607	2.353	2.607	-	-	0	-	-0.33%
2022-07-04	2.990	2.700	2.990	3.000	3.000	2,000	6,000	3.0000	2.616	2.362	2.616	2.625	2.625	2,286	2.6245	-0.33%
2022-06-30	3.000	3.000	3.200	2.760	3.000	403,000	1,121,880	2.7838	2.625	2.625	2.800	2.415	2.625	460,651	2.4354	9.09%
2022-06-29	2.750	2.150	2.750	2.720	2.750	16,000	43,690	2.7306	2.406	1.881	2.406	2.380	2.406	18,289	2.3889	-1.08%
2022-06-28	2.780	2.280	2.780	2.640	2.870	2,000	5,510	2.7550	2.432	1.995	2.432	2.310	2.511	2,286	2.4102	5.70%
2022-06-27	2.630	2.270	2.630	-	-	0	0	-	2.301	1.986	2.301	-	-	0	-	-0.38%
2022-06-24	2.640	2.270	2.830	-	-	0	0	-	2.310	1.986	2.476	-	-	0	-	0.00%
2022-06-23	2.640	2.290	2.640	-	-	0	0	-	2.310	2.003	2.310	-	-	0	-	-0.75%
2022-06-22	2.660	2.300	2.660	-	-	0	0	-	2.327	2.012	2.327	-	-	0	-	-0.37%
2022-06-21	2.670	2.300	2.850	-	-	0	0	-	2.336	2.012	2.493	-	-	0	-	0.00%
2022-06-20	2.670	2.300	2.820	-	-	0	0	-	2.336	2.012	2.467	-	-	0	-	0.00%
2022-06-17	2.670	2.300	2.860	-	-	0	0	-	2.336	2.012	2.502	-	-	0	-	0.00%
2022-06-16	2.670	2.300	2.990	-	-	0	0	-	2.336	2.012	2.616	-	-	0	-	0.00%
2022-06-15	2.670	2.300	2.860	-	-	0	0	-	2.336	2.012	2.502	-	-	0	-	0.00%
2022-06-14	2.670	-	2.820	-	-	0	0	-	2.336	-	2.467	-	-	0	-	0.00%
2022-06-13	2.670	-	2.990	-	-	0	0	-	2.336	-	2.616	-	-	0	-	0.00%
2022-06-10	2.670	-	2.830	-	-	0	0	-	2.336	-	2.476	-	-	0	-	0.00%
2022-06-09	2.670	-	2.850	-	-	0	0	-	2.336	-	2.493	-	-	0	-	0.00%
2022-06-08	2.670	-	2.970	-	-	0	0	-	2.336	-	2.598	-	-	0	-	0.00%
2022-06-07	2.670	-	2.970	-	-	0	0	-	2.336	-	2.598	-	-	0	-	0.00%
2022-06-06	2.670	-	2.870	-	-	0	0	-	2.336	-	2.511	-	-	0	-	0.00%
2022-06-02	2.670	-	2.670	-	-	0	0	-	2.336	-	2.336	-	-	0	-	0.00%
2022-06-01	2.670	-	2.800	-	-	0	0	-	2.336	-	2.450	-	-	0	-	0.00%
2022-05-31	2.670	-	2.730	-	-	0	0	-	2.336	-	2.388	-	-	0	-	0.00%
2022-05-30	2.670	-	2.960	-	-	0	0	-	2.336	-	2.590	-	-	0	-	0.00%
2022-05-27	2.670	-	2.670	-	-	0	0	-	2.336	-	2.336	-	-	0	-	0.00%
2022-05-26	2.670	-	2.670	-	-	0	0	-	2.336	-	2.336	-	-	0	-	0.00%
2022-05-25	2.670	-	2.670	-	-	0	0	-	2.336	-	2.336	-	-	0	-	-0.37%
2022-05-24	2.680	-	2.680	-	-	0	0	-	2.345	-	2.345	-	-	0	-	0.00%
2022-05-23	2.680	-	2.690	-	-	0	0	-	2.345	-	2.353	-	-	0	-	0.00%
2022-05-20	2.680	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
2022-05-19	2.680	-	2.790	-	-	0	0	-	2.345	-	2.441	-	-	0	-	0.00%
2022-05-18	2.680	-	2.680	-	-	0	0	-	2.345	-	2.345	-	-	0	-	-0.74%
2022-05-17	2.700	-	2.860	-	-	0	0	-	2.362	-	2.502	-	-	0	-	0.00%
2022-05-16	2.700	-	2.690	2.700	2.700	2,000	5,400	2.7000	2.362	-	2.353	2.362	2.362	2,286	2.3621	-2.17%
2022-05-13	2.760	-	2.760	-	-	0	0	-	2.415	-	2.415	-	-	0	-	0.00%
2022-05-12	2.760	-	2.760	-	-	0	0	-	2.415	-	2.415	-	-	0	-	-0.36%
2022-05-11	2.770	2.280	2.770	2.780	2.780	1,000	2,780	2.7800	2.423	1.995	2.423	2.432	2.432	1,143	2.4321	11.69%
2022-05-10	2.480	2.230	2.780	-	-	0	0	-	2.170	1.951	2.432	-	-	0	-	0.00%
2022-05-06	2.480	2.250	2.780	-	-	0	0	-	2.170	1.968	2.432	-	-	0	-	0.00%
2022-05-05	2.480	-	2.480	-	-	0	0	-	2.170	-	2.170	-	-	0	-	0.00%
2022-05-04	2.480	2.250	2.720	-	-	0	0	-	2.170	1.968	2.380	-	-	0	-	0.00%
2022-05-03	2.480	2.250	2.720	-	-	0	0	-	2.170	1.968	2.380	-	-	0	-	0.00%
2022-04-29	2.480	2.250	2.850	-	-	0	0	-	2.170	1.968	2.493	-	-	0	-	0.00%
2022-04-28	2.480	2.250	2.480	-	-	0	0	-	2.170	1.968	2.170	-	-	0	-	0.00%
2022-04-27	2.480	2.250	2.850	-	-	0	0	-	2.170	1.968	2.493	-	-	0	-	0.00%
2022-04-26	2.480	2.250	2.480	-	-	0	0	-	2.170	1.968	2.170	-	-	0	-	0.00%
2022-04-25	2.480	2.250	2.780	-	-	0	0	-	2.170	1.968	2.432	-	-	0	-	0.00%
2022-04-22	2.480	2.250	2.490	-	-	0	0	-	2.170	1.968	2.178	-	-	0	-	0.00%
2022-04-21	2.480	-	2.480	-	-	0	0	-	2.170	-	2.170	-	-	0	-	0.00%
2022-04-20	2.480	-	2.480	-	-	0	0	-	2.170	-	2.170	-	-	0	-	-0.40%
2022-04-19	2.490	-	2.490	-	-	0	0	-	2.178	-	2.178	-	-	0	-	0.00%
2022-04-14	2.490	-	2.490	-	-	0	0	-	2.178	-	2.178	-	-	0	-	-0.40%
2022-04-13	2.500	-	2.500	2.500	2.500	1,000	2,500	2.5000	2.187	-	2.187	2.187	2.187	1,143	2.1871	8.70%
2022-04-12	2.300	-	2.490	2.300	2.300	16,000	35,810	2.2381	2.012	-	2.178	2.012	2.012	18,289	1.9580	4.55%
2022-04-11	2.200	-	2.310	2.200	2.200	10,000	22,000	2.2000	1.925	-	2.021	1.925	1.925	11,431	1.9247	0.46%
2022-04-08	2.190	-	2.500	-	-	0	0	-	1.916	-	2.187	-	-	0	-	0.00%
2022-04-07	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-04-06	2.190	-	2.500	-	-	0	0	-	1.916	-	2.187	-	-	0	-	0.00%
2022-04-04	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-04-01	2.190	1.810	2.290	-	-	0	0	-	1.916	1.583	2.003	-	-	0	-	0.00%
2022-03-31	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-30	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-29	2.190	-	2.500	-	-	0	0	-	1.916	-	2.187	-	-	0	-	0.00%
2022-03-28	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-25	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-24	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-23	2.190	-	2.290	-	-	0	0	-	1.916	-	2.003	-	-	0	-	0.00%
2022-03-22	2.190	2.180	2.290	2.100	2.100	6,000	12,600	2.1000	1.916	1.907	2.003	1.837	1.837	6,858	1.8372	-8.75%
2022-03-21	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-18	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-17	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-16	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-15	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-14	2.400	-	2.400	-	-	1,000	2,680	2.6800	2.100	-	2.100	-	-	1,143	2.3446	0.00%
2022-03-11	2.400	-	2.700	-	-	0	0	-	2.100	-	2.362	-	-	0	-	0.00%
2022-03-10	2.400	-	2.700	-	-	0	0	-	2.100	-	2.362	-	-	0	-	0.00%
2022-03-09	2.400	-	2.700	-	-	0	0	-	2.100	-	2.362	-	-	0	-	0.00%
2022-03-08	2.400	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2022-03-07	2.400	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2022-03-04	2.400	-	2.400	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-03-03	2.400	1.940	2.400	-	-	0	0	-	2.100	1.697	2.100	-	-	0	-	0.00%
2022-03-02	2.400	1.400	2.400	-	-	0	0	-	2.100	1.225	2.100	-	-	0	-	0.00%
2022-03-01	2.400	-	2.400	2.400	2.400	7,000	16,800	2.4000	2.100	-	2.100	2.100	2.100	8,001	2.0996	-7.69%
2022-02-28	2.600	2.160	2.620	2.450	2.600	4,000	10,110	2.5275	2.275	1.890	2.292	2.143	2.275	4,572	2.2112	13.04%
2022-02-25	2.300	2.150	2.400	-	-	0	0	-	2.012	1.881	2.100	-	-	0	-	0.00%
2022-02-24	2.300	2.150	2.400	-	-	0	0	-	2.012	1.881	2.100	-	-	0	-	0.00%
2022-02-23	2.300	2.150	2.400	-	-	0	0	-	2.012	1.881	2.100	-	-	0	-	0.00%
2022-02-22	2.300	2.150	2.400	-	-	0	0	-	2.012	1.881	2.100	-	-	0	-	0.00%
2022-02-21	2.300	2.150	2.400	-	-	0	0	-	2.012	1.881	2.100	-	-	0	-	0.00%
2022-02-18	2.300	1.920	2.450	-	-	0	0	-	2.012	1.680	2.143	-	-	0	-	0.00%
2022-02-17	2.300	2.150	2.450	-	-	0	0	-	2.012	1.881	2.143	-	-	0	-	0.00%
2022-02-16	2.300	2.150	2.450	-	-	0	0	-	2.012	1.881	2.143	-	-	0	-	0.00%
2022-02-15	2.300	1.920	2.450	-	-	0	0	-	2.012	1.680	2.143	-	-	0	-	0.00%
2022-02-14	2.300	2.150	2.450	-	-	0	0	-	2.012	1.881	2.143	-	-	0	-	0.00%
2022-02-11	2.300	2.150	2.450	-	-	0	0	-	2.012	1.881	2.143	-	-	0	-	0.00%
2022-02-10	2.300	2.150	2.450	-	-	0	0	-	2.012	1.881	2.143	-	-	0	-	0.00%
2022-02-09	2.300	1.920	2.500	-	-	0	0	-	2.012	1.680	2.187	-	-	0	-	0.00%
2022-02-08	2.300	1.930	2.500	-	-	0	0	-	2.012	1.688	2.187	-	-	0	-	0.00%
2022-02-07	2.300	1.920	-	-	-	0	0	-	2.012	1.680	-	-	-	0	-	0.00%
2022-02-04	2.300	-	-	-	-	0	0	-	2.012	-	-	-	-	0	-	0.00%
2022-01-31	2.300	1.990	-	-	-	0	0	-	2.012	1.741	-	-	-	0	-	0.00%
2022-01-28	2.300	-	2.540	-	-	0	0	-	2.012	-	2.222	-	-	0	-	0.00%
2022-01-27	2.300	2.100	2.300	-	-	0	0	-	2.012	1.837	2.012	-	-	0	-	0.00%
2022-01-26	2.300	1.920	2.300	-	-	0	0	-	2.012	1.680	2.012	-	-	0	-	0.00%
2022-01-25	2.300	1.920	2.300	-	-	0	0	-	2.012	1.680	2.012	-	-	0	-	0.00%
2022-01-24	2.300	1.680	2.300	-	-	0	0	-	2.012	1.470	2.012	-	-	0	-	0.00%
2022-01-21	2.300	2.110	2.500	2.300	2.300	1,000	2,300	2.3000	2.012	1.846	2.187	2.012	2.012	1,143	2.0122	-7.26%
2022-01-20	2.480	2.200	2.480	-	-	0	0	-	2.170	1.925	2.170	-	-	0	-	-3.88%
2022-01-19	2.580	2.030	2.580	2.600	2.600	1,000	2,600	2.6000	2.257	1.776	2.257	2.275	2.275	1,143	2.2746	-7.53%
2022-01-18	2.790	-	2.790	-	-	0	0	-	2.441	-	2.441	-	-	0	-	0.00%
2022-01-17	2.790	-	2.790	-	-	0	0	-	2.441	-	2.441	-	-	0	-	0.00%
2022-01-14	2.790	-	2.850	-	-	0	0	-	2.441	-	2.493	-	-	0	-	0.00%
2022-01-13	2.790	-	2.790	-	-	0	0	-	2.441	-	2.441	-	-	0	-	0.00%
2022-01-12	2.790	-	2.850	-	-	0	0	-	2.441	-	2.493	-	-	0	-	0.00%
2022-01-11	2.790	-	2.850	-	-	0	0	-	2.441	-	2.493	-	-	0	-	0.00%
2022-01-10	2.790	-	2.850	-	-	0	0	-	2.441	-	2.493	-	-	0	-	0.00%
2022-01-07	2.790	-	2.840	-	-	0	0	-	2.441	-	2.485	-	-	0	-	0.00%
2022-01-06	2.790	-	2.840	-	-	0	0	-	2.441	-	2.485	-	-	0	-	0.00%
2022-01-05	2.790	2.070	2.790	-	-	0	0	-	2.441	1.811	2.441	-	-	0	-	0.00%
2022-01-04	2.790	1.840	2.790	-	-	0	0	-	2.441	1.610	2.441	-	-	0	-	-1.76%
2022-01-03	2.840	1.740	2.840	-	-	0	0	-	2.485	1.522	2.485	-	-	0	-	-1.39%
2021-12-31	2.880	2.880	2.900	2.700	2.880	111,000	314,740	2.8355	2.520	2.520	2.537	2.362	2.520	126,879	2.4806	12.94%
2021-12-30	2.550	-	2.550	2.540	2.580	275,000	699,400	2.5433	2.231	-	2.231	2.222	2.257	314,340	2.2250	-1.16%
2021-12-29	2.580	1.570	2.580	2.700	2.800	54,000	151,050	2.7972	2.257	1.374	2.257	2.362	2.450	61,725	2.4471	-0.77%
2021-12-28	2.600	-	2.600	-	-	0	0	-	2.275	-	2.275	-	-	0	-	-5.11%
2021-12-24	2.740	-	2.740	2.630	2.740	15,000	40,200	2.6800	2.397	-	2.397	2.301	2.397	17,146	2.3446	3.40%
2021-12-23	2.650	-	2.650	2.300	2.650	22,000	56,930	2.5877	2.318	-	2.318	2.012	2.318	25,147	2.2639	6.00%
2021-12-22	2.500	2.010	2.500	2.600	2.600	60,000	156,000	2.6000	2.187	1.758	2.187	2.275	2.275	68,583	2.2746	0.81%
2021-12-21	2.480	2.480	2.650	1.810	2.480	14,400	33,080	2.2972	2.170	2.170	2.318	1.583	2.170	16,460	2.0097	9.73%
2021-12-20	2.260	1.850	2.260	-	-	0	0	-	1.977	1.618	1.977	-	-	0	-	-0.88%
2021-12-17	2.280	-	2.320	-	-	0	0	-	1.995	-	2.030	-	-	0	-	0.00%
2021-12-16	2.280	1.970	2.280	2.280	2.340	25,000	57,300	2.2920	1.995	1.723	1.995	1.995	2.047	28,576	2.0052	-0.87%
2021-12-15	2.300	1.850	2.300	2.300	2.340	5,000	11,600	2.3200	2.012	1.618	2.012	2.012	2.047	5,715	2.0296	-0.86%
2021-12-14	2.320	1.850	2.320	2.320	2.410	6,000	14,040	2.3400	2.030	1.618	2.030	2.030	2.108	6,858	2.0471	-0.85%
2021-12-13	2.340	1.800	2.340	-	-	0	0	-	2.047	1.575	2.047	-	-	0	-	0.00%
2021-12-10	2.340	1.840	2.340	2.120	2.340	25,000	54,320	2.1728	2.047	1.610	2.047	1.855	2.047	28,576	1.9009	9.35%
2021-12-09	2.140	2.000	2.140	2.130	2.360	11,000	23,750	2.1591	1.872	1.750	1.872	1.863	2.065	12,574	1.8889	-0.93%
2021-12-08	2.160	1.880	2.160	-	-	0	0	-	1.890	1.645	1.890	-	-	0	-	-1.37%
2021-12-07	2.190	1.890	2.380	2.190	2.190	3,000	6,960	2.3200	1.916	1.653	2.082	1.916	1.916	3,429	2.0296	-0.90%
2021-12-06	2.210	1.880	2.410	-	-	0	0	-	1.933	1.645	2.108	-	-	0	-	0.00%
2021-12-03	2.210	1.910	2.330	-	-	1,000	2,440	2.4400	1.933	1.671	2.038	-	-	1,143	2.1346	0.00%
2021-12-02	2.210	2.200	2.290	2.150	2.780	21,000	49,800	2.3714	1.933	1.925	2.003	1.881	2.432	24,004	2.0746	-11.24%
2021-12-01	2.490	2.110	2.470	2.110	2.500	8,000	18,220	2.2775	2.178	1.846	2.161	1.846	2.187	9,144	1.9925	8.26%
2021-11-30	2.300	2.010	2.300	-	-	0	0	-	2.012	1.758	2.012	-	-	0	-	-0.43%
2021-11-29	2.310	2.000	2.370	-	-	0	0	-	2.021	1.750	2.073	-	-	0	-	0.00%
2021-11-26	2.310	2.310	2.500	2.260	2.400	47,000	109,820	2.3366	2.021	2.021	2.187	1.977	2.100	53,724	2.0442	-12.83%
2021-11-25	2.650	-	2.650	-	-	0	0	-	2.318	-	2.318	-	-	0	-	-1.85%
2021-11-24	2.700	-	2.880	-	-	0	0	-	2.362	-	2.520	-	-	0	-	0.00%
2021-11-23	2.700	-	2.700	-	-	0	0	-	2.362	-	2.362	-	-	0	-	-1.82%
2021-11-22	2.750	-	2.750	-	-	0	0	-	2.406	-	2.406	-	-	0	-	0.00%
2021-11-19	2.750	2.510	2.750	-	-	0	0	-	2.406	2.196	2.406	-	-	0	-	-1.79%
2021-11-18	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2021-11-17	2.800	-	2.800	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-1.75%
2021-11-16	2.850	-	2.850	2.880	2.880	2,000	5,690	2.8450	2.493	-	2.493	2.520	2.520	2,286	2.4889	8.78%
2021-11-15	2.620	-	2.810	-	-	1,000	2,810	2.8100	2.292	-	2.458	-	-	1,143	2.4583	0.00%
2021-11-12	2.620	-	2.620	-	-	0	0	-	2.292	-	2.292	-	-	0	-	-0.38%
2021-11-11	2.630	-	2.630	-	-	0	0	-	2.301	-	2.301	-	-	0	-	0.00%
2021-11-10	2.630	2.390	2.630	-	-	0	0	-	2.301	2.091	2.301	-	-	0	-	-0.38%
2021-11-09	2.640	-	2.640	-	-	0	0	-	2.310	-	2.310	-	-	0	-	0.00%
2021-11-08	2.640	-	2.770	-	-	0	0	-	2.310	-	2.423	-	-	0	-	0.00%
2021-11-05	2.640	-	2.800	-	-	0	0	-	2.310	-	2.450	-	-	0	-	0.00%
2021-11-04	2.640	2.340	2.800	-	-	1,000	2,800	2.8000	2.310	2.047	2.450	-	-	1,143	2.4496	0.00%
2021-11-03	2.640	2.500	2.800	-	-	0	0	-	2.310	2.187	2.450	-	-	0	-	0.00%
2021-11-02	2.640	-	2.700	-	-	0	0	-	2.310	-	2.362	-	-	0	-	0.00%
2021-11-01	2.640	2.560	2.860	-	-	0	0	-	2.310	2.240	2.502	-	-	0	-	0.00%
2021-10-29	2.640	2.460	2.860	-	-	0	0	-	2.310	2.152	2.502	-	-	0	-	0.00%
2021-10-28	2.640	2.460	2.640	-	-	0	0	-	2.310	2.152	2.310	-	-	0	-	-0.38%
2021-10-27	2.650	2.460	2.920	-	-	0	0	-	2.318	2.152	2.555	-	-	0	-	0.00%
2021-10-26	2.650	2.460	2.650	-	-	0	0	-	2.318	2.152	2.318	-	-	0	-	-3.64%
2021-10-25	2.750	2.450	2.750	-	-	200	484	2.4200	2.406	2.143	2.406	-	-	229	2.1171	0.00%
2021-10-22	2.750	-	2.750	-	-	0	0	-	2.406	-	2.406	-	-	0	-	0.00%
2021-10-21	2.750	2.510	2.760	-	-	0	0	-	2.406	2.196	2.415	-	-	0	-	0.00%
2021-10-20	2.750	2.450	2.780	-	-	0	0	-	2.406	2.143	2.432	-	-	0	-	0.00%
2021-10-19	2.750	-	2.800	-	-	0	0	-	2.406	-	2.450	-	-	0	-	0.00%
2021-10-18	2.750	2.450	2.920	-	-	0	0	-	2.406	2.143	2.555	-	-	0	-	0.00%
2021-10-15	2.750	2.520	2.840	-	-	0	0	-	2.406	2.205	2.485	-	-	0	-	0.00%
2021-10-12	2.750	2.520	2.890	-	-	0	0	-	2.406	2.205	2.528	-	-	0	-	0.00%
2021-10-11	2.750	2.520	2.940	-	-	0	0	-	2.406	2.205	2.572	-	-	0	-	0.00%
2021-10-08	2.750	2.520	2.750	2.750	2.750	1,000	2,750	2.7500	2.406	2.205	2.406	2.406	2.406	1,143	2.4058	9.13%
2021-10-07	2.520	2.520	-	2.520	2.520	2,000	5,040	2.5200	2.205	2.205	-	2.205	2.205	2,286	2.2046	0.00%
2021-10-06	2.520	2.520	2.760	-	-	0	0	-	2.205	2.205	2.415	-	-	0	-	0.00%
2021-10-05	2.520	2.520	-	2.520	2.520	1,200	3,020	2.5167	2.205	2.205	-	2.205	2.205	1,372	2.2017	-9.03%
2021-10-04	2.770	2.520	2.770	-	-	0	0	-	2.423	2.205	2.423	-	-	0	-	-0.36%
2021-09-30	2.780	-	2.780	-	-	0	0	-	2.432	-	2.432	-	-	0	-	0.00%
2021-09-29	2.780	-	2.780	-	-	0	0	-	2.432	-	2.432	-	-	0	-	-0.36%
2021-09-28	2.790	-	2.790	-	-	0	0	-	2.441	-	2.441	-	-	0	-	-0.36%
2021-09-27	2.800	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2021-09-24	2.800	2.500	2.890	-	-	0	0	-	2.450	2.187	2.528	-	-	0	-	0.00%
2021-09-23	2.800	-	2.920	-	-	0	0	-	2.450	-	2.555	-	-	0	-	0.00%
2021-09-21	2.800	2.300	2.990	-	-	0	0	-	2.450	2.012	2.616	-	-	0	-	0.00%
2021-09-20	2.800	2.150	3.020	-	-	0	0	-	2.450	1.881	2.642	-	-	0	-	0.00%
2021-09-17	2.800	2.350	2.800	-	-	0	0	-	2.450	2.056	2.450	-	-	0	-	-6.35%
2021-09-16	2.990	-	2.990	2.990	2.990	1,000	2,990	2.9900	2.616	-	2.616	2.616	2.616	1,143	2.6158	8.73%
2021-09-15	2.750	2.530	2.750	2.940	2.940	1,000	2,940	2.9400	2.406	2.213	2.406	2.572	2.572	1,143	2.5721	1.85%
2021-09-14	2.700	2.520	2.700	2.600	3.060	17,000	47,640	2.8024	2.362	2.205	2.362	2.275	2.677	19,432	2.4516	8.00%
2021-09-13	2.500	-	-	-	-	0	0	-	2.187	-	-	-	-	0	-	0.00%
2021-09-10	2.500	-	2.750	-	-	0	0	-	2.187	-	2.406	-	-	0	-	0.00%
2021-09-09	3.000	-	3.000	-	-	0	0	-	2.187	-	2.187	-	-	0	-	-0.33%
2021-09-08	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-09-07	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-09-06	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-09-03	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-09-02	3.010	-	3.080	-	-	0	0	-	2.194	-	2.245	-	-	0	-	0.00%
2021-09-01	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-31	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-30	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-27	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-26	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-25	3.010	-	3.030	-	-	0	0	-	2.194	-	2.209	-	-	0	-	0.00%
2021-08-24	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-08-23	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-20	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-08-19	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-08-18	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-17	3.010	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2021-08-16	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-08-13	3.010	-	3.010	-	-	0	0	-	2.194	-	2.194	-	-	0	-	-0.33%
2021-08-12	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-08-11	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
2021-08-10	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-08-09	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-08-06	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-08-05	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
2021-08-04	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
2021-08-03	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-08-02	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
2021-07-30	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-07-29	3.020	-	3.030	-	-	0	0	-	2.202	-	2.209	-	-	0	-	0.00%
2021-07-28	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	0.00%
2021-07-27	3.020	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2021-07-26	3.020	-	3.090	-	-	0	0	-	2.202	-	2.253	-	-	0	-	0.00%
2021-07-23	3.020	-	3.020	-	-	0	0	-	2.202	-	2.202	-	-	0	-	-0.33%
2021-07-22	3.030	-	3.030	-	-	0	0	-	2.209	-	2.209	-	-	0	-	0.00%
2021-07-21	3.030	-	3.030	-	-	0	0	-	2.209	-	2.209	-	-	0	-	0.00%
2021-07-20	3.030	-	3.030	-	-	0	0	-	2.209	-	2.209	-	-	0	-	-0.33%
2021-07-19	3.040	-	3.040	-	-	0	0	-	2.216	-	2.216	-	-	0	-	0.00%
2021-07-16	3.040	-	3.040	-	-	0	0	-	2.216	-	2.216	-	-	0	-	0.00%
2021-07-15	3.040	-	3.040	-	-	0	0	-	2.216	-	2.216	-	-	0	-	-0.33%
2021-07-14	3.050	2.620	3.050	-	-	0	0	-	2.224	1.910	2.224	-	-	0	-	-0.33%
2021-07-13	3.060	-	3.160	-	-	0	0	-	2.231	-	2.304	-	-	0	-	0.00%
2021-07-12	3.060	-	3.090	-	-	0	0	-	2.231	-	2.253	-	-	0	-	0.00%
2021-07-09	3.060	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2021-07-08	3.060	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2021-07-07	3.060	-	3.060	-	-	0	0	-	2.231	-	2.231	-	-	0	-	0.00%
2021-07-06	3.060	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2021-07-05	3.060	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2021-07-02	3.060	-	3.060	-	-	0	0	-	2.231	-	2.231	-	-	0	-	0.00%
2021-06-30	3.060	-	3.060	-	-	0	0	-	2.231	-	2.231	-	-	0	-	0.00%
2021-06-29	3.060	-	3.060	-	-	0	0	-	2.231	-	2.231	-	-	0	-	0.00%
2021-06-28	3.060	-	3.060	-	-	0	0	-	2.231	-	2.231	-	-	0	-	0.00%
2021-06-25	3.060	3.060	-	2.900	2.900	2,000	6,000	3.0000	2.231	2.231	-	2.114	2.114	2,743	2.1871	9.29%
2021-06-24	2.800	2.350	2.990	2.800	2.900	2,000	5,700	2.8500	2.041	1.713	2.180	2.041	2.114	2,743	2.0778	-3.45%
2021-06-23	2.900	2.300	3.220	2.900	2.910	14,000	40,610	2.9007	2.114	1.677	2.348	2.114	2.122	19,203	2.1147	-10.22%
2021-06-22	3.230	2.900	3.230	-	-	0	0	-	2.355	2.114	2.355	-	-	0	-	-0.62%
2021-06-21	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-18	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-17	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-16	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-15	3.250	2.600	3.250	-	-	0	0	-	2.369	1.896	2.369	-	-	0	-	0.00%
2021-06-11	3.250	2.800	3.250	-	-	0	0	-	2.369	2.041	2.369	-	-	0	-	0.00%
2021-06-10	3.250	2.800	3.250	-	-	0	0	-	2.369	2.041	2.369	-	-	0	-	0.00%
2021-06-09	3.250	2.800	3.250	-	-	0	0	-	2.369	2.041	2.369	-	-	0	-	0.00%
2021-06-08	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-07	3.250	3.100	3.250	-	-	0	0	-	2.369	2.260	2.369	-	-	0	-	0.00%
2021-06-04	3.250	-	3.250	-	-	0	0	-	2.369	-	2.369	-	-	0	-	0.00%
2021-06-03	3.250	2.800	3.250	-	-	0	0	-	2.369	2.041	2.369	-	-	0	-	0.00%
2021-06-02	3.250	2.820	3.250	-	-	0	0	-	2.369	2.056	2.369	-	-	0	-	0.00%
2021-06-01	3.250	2.180	3.250	-	-	0	0	-	2.369	1.589	2.369	-	-	0	-	0.00%
2021-05-31	3.250	-	3.350	3.150	3.300	40,000	130,850	3.2713	2.369	-	2.442	2.296	2.406	54,867	2.3849	4.50%
2021-05-28	3.110	2.110	3.110	3.110	3.110	1,000	3,110	3.1100	2.267	1.538	2.267	2.267	2.267	1,372	2.2673	0.00%
2021-05-27	3.110	3.110	3.150	-	-	0	0	-	2.267	2.267	2.296	-	-	0	-	0.32%
2021-05-26	3.100	2.680	3.150	-	-	0	0	-	2.260	1.954	2.296	-	-	0	-	0.00%
2021-05-25	3.100	2.680	3.150	-	-	0	0	-	2.260	1.954	2.296	-	-	0	-	0.00%
2021-05-24	3.100	2.680	3.150	-	-	0	0	-	2.260	1.954	2.296	-	-	0	-	0.00%
2021-05-21	3.100	2.680	3.100	3.150	3.150	1,000	3,150	3.1500	2.260	1.954	2.260	2.296	2.296	1,372	2.2965	0.32%
2021-05-20	3.090	2.680	3.150	-	-	0	0	-	2.253	1.954	2.296	-	-	0	-	0.00%
2021-05-18	3.090	2.680	3.090	-	-	0	0	-	2.253	1.954	2.253	-	-	0	-	-0.32%
2021-05-17	3.100	2.810	3.100	-	-	0	0	-	2.260	2.049	2.260	-	-	0	-	0.00%
2021-05-14	3.100	2.810	3.150	-	-	0	0	-	2.260	2.049	2.296	-	-	0	-	0.00%
2021-05-13	3.100	2.680	3.150	-	-	0	0	-	2.260	1.954	2.296	-	-	0	-	0.00%
2021-05-12	3.100	2.650	3.100	-	-	0	0	-	2.260	1.932	2.260	-	-	0	-	0.00%
2021-05-11	3.100	2.650	3.150	-	-	0	0	-	2.260	1.932	2.296	-	-	0	-	0.00%
2021-05-10	3.100	2.680	3.100	-	-	0	0	-	2.260	1.954	2.260	-	-	0	-	0.00%
2021-05-07	3.100	2.800	3.100	-	-	0	0	-	2.260	2.041	2.260	-	-	0	-	0.00%
2021-05-06	3.100	2.650	3.100	-	-	0	0	-	2.260	1.932	2.260	-	-	0	-	0.00%
2021-05-05	3.100	2.680	3.100	-	-	0	0	-	2.260	1.954	2.260	-	-	0	-	0.00%
2021-05-04	3.100	2.680	3.100	-	-	0	0	-	2.260	1.954	2.260	-	-	0	-	0.00%
2021-05-03	3.100	2.680	3.100	-	-	0	0	-	2.260	1.954	2.260	-	-	0	-	0.00%
2021-04-30	3.100	2.650	3.100	-	-	0	0	-	2.260	1.932	2.260	-	-	0	-	0.00%
2021-04-29	3.100	2.560	3.100	-	-	0	0	-	2.260	1.866	2.260	-	-	0	-	0.00%
2021-04-28	3.100	2.100	3.100	-	-	0	0	-	2.260	1.531	2.260	-	-	0	-	0.00%
2021-04-27	3.100	2.680	3.100	-	-	0	0	-	2.260	1.954	2.260	-	-	0	-	0.00%
2021-04-26	3.100	2.680	-	-	-	0	0	-	2.260	1.954	-	-	-	0	-	0.00%
2021-04-23	3.100	-	-	3.100	3.190	2,000	6,290	3.1450	2.260	-	-	2.260	2.326	2,743	2.2928	-0.96%
2021-04-22	3.130	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2021-04-21	3.130	2.700	3.130	-	-	0	0	-	2.282	1.968	2.282	-	-	0	-	0.00%
2021-04-20	3.130	-	3.130	3.130	3.130	1,000	3,130	3.1300	2.282	-	2.282	2.282	2.282	1,372	2.2819	1.29%
2021-04-19	3.090	-	3.100	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2021-04-16	3.090	2.650	3.100	-	-	0	0	-	2.253	1.932	2.260	-	-	0	-	0.00%
2021-04-15	3.090	2.650	3.090	-	-	0	0	-	2.253	1.932	2.253	-	-	0	-	-0.32%
2021-04-14	3.100	2.650	3.100	-	-	33	102	3.0909	2.260	1.932	2.260	-	-	45	2.2534	0.00%
2021-04-13	3.100	2.750	3.100	-	-	0	0	-	2.260	2.005	2.260	-	-	0	-	0.00%
2021-04-12	3.100	-	3.100	-	-	0	0	-	2.260	-	2.260	-	-	0	-	-2.82%
2021-04-09	3.190	-	-	3.190	3.190	1,000	3,190	3.1900	2.326	-	-	2.326	2.326	1,372	2.3256	0.95%
2021-04-08	3.160	3.160	-	-	-	0	0	-	2.304	2.304	-	-	-	0	-	2.27%
2021-04-07	3.090	-	3.160	-	-	0	0	-	2.253	-	2.304	-	-	0	-	0.00%
2021-04-01	3.090	2.700	3.090	-	-	0	0	-	2.253	1.968	2.253	-	-	0	-	0.00%
2021-03-31	3.090	3.090	-	-	-	0	0	-	2.253	2.253	-	-	-	0	-	0.98%
2021-03-30	3.060	2.700	-	-	-	0	0	-	2.231	1.968	-	-	-	0	-	0.00%
2021-03-29	3.060	2.700	3.100	-	-	0	0	-	2.231	1.968	2.260	-	-	0	-	0.00%
2021-03-26	3.060	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2021-03-25	3.060	3.060	-	-	-	0	0	-	2.231	2.231	-	-	-	0	-	2.00%
2021-03-24	3.000	2.060	3.090	-	-	0	0	-	2.187	1.502	2.253	-	-	0	-	0.00%
2021-03-23	3.000	-	3.090	-	-	0	0	-	2.187	-	2.253	-	-	0	-	0.00%
2021-03-22	3.000	2.810	3.090	-	-	0	0	-	2.187	2.049	2.253	-	-	0	-	0.00%
2021-03-19	3.000	2.900	3.200	3.000	3.000	1,000	3,000	3.0000	2.187	2.114	2.333	2.187	2.187	1,372	2.1871	-6.25%
2021-03-18	3.200	-	3.200	-	-	0	0	-	2.333	-	2.333	-	-	0	-	-3.03%
2021-03-17	3.300	2.820	3.300	-	-	0	0	-	2.406	2.056	2.406	-	-	0	-	0.00%
2021-03-16	3.300	2.900	3.300	-	-	0	0	-	2.406	2.114	2.406	-	-	0	-	-0.60%
2021-03-15	3.320	-	3.320	-	-	0	0	-	2.420	-	2.420	-	-	0	-	0.00%
2021-03-12	3.320	-	3.320	3.340	3.340	1,000	3,340	3.3400	2.420	-	2.420	2.435	2.435	1,372	2.4350	0.00%
2021-03-11	3.320	-	3.320	-	-	0	0	-	2.420	-	2.420	-	-	0	-	-0.60%
2021-03-10	3.340	-	3.340	-	-	0	0	-	2.435	-	2.435	-	-	0	-	-0.30%
2021-03-09	3.350	-	3.350	3.350	3.350	1,000	3,350	3.3500	2.442	-	2.442	2.442	2.442	1,372	2.4423	0.00%
2021-03-08	3.350	-	3.350	-	-	0	0	-	2.442	-	2.442	-	-	0	-	0.00%
2021-03-05	3.350	-	3.400	-	-	0	0	-	2.442	-	2.479	-	-	0	-	0.00%
2021-03-04	3.350	-	3.350	-	-	0	0	-	2.442	-	2.442	-	-	0	-	0.00%
2021-03-03	3.350	-	3.350	-	-	0	0	-	2.442	-	2.442	-	-	0	-	0.00%
2021-03-02	3.350	-	3.350	-	-	0	0	-	2.442	-	2.442	-	-	0	-	0.00%
2021-03-01	3.350	-	3.350	3.300	3.350	4,000	13,350	3.3375	2.442	-	2.442	2.406	2.442	5,487	2.4332	2.45%
2021-02-26	3.270	-	3.290	-	-	0	0	-	2.384	-	2.399	-	-	0	-	0.00%
2021-02-25	3.270	2.810	3.270	3.280	3.280	2,000	6,480	3.2400	2.384	2.049	2.384	2.391	2.391	2,743	2.3621	2.83%
2021-02-24	3.180	2.810	3.180	3.180	3.180	4,000	12,570	3.1425	2.318	2.049	2.318	2.318	2.318	5,487	2.2910	1.60%
2021-02-23	3.130	2.810	3.180	3.130	3.130	3,000	9,500	3.1667	2.282	2.049	2.318	2.282	2.282	4,115	2.3086	3.30%
2021-02-22	3.030	2.810	3.090	3.030	3.030	1,000	3,030	3.0300	2.209	2.049	2.253	2.209	2.209	1,372	2.2090	2.02%
2021-02-19	2.970	2.970	2.980	-	-	5,000	14,550	2.9100	2.165	2.165	2.173	-	-	6,858	2.1215	2.41%
2021-02-18	2.900	2.810	-	2.900	2.900	3,000	8,700	2.9000	2.114	2.049	-	2.114	2.114	4,115	2.1142	0.00%
2021-02-17	2.900	2.810	2.900	-	-	0	0	-	2.114	2.049	2.114	-	-	0	-	-2.68%
2021-02-16	2.980	2.810	-	-	-	0	0	-	2.173	2.049	-	-	-	0	-	0.00%
2021-02-11	2.980	2.810	-	-	-	0	0	-	2.173	2.049	-	-	-	0	-	0.00%
2021-02-10	2.980	2.810	2.990	2.980	2.980	1,000	2,980	2.9800	2.173	2.049	2.180	2.173	2.173	1,372	2.1725	0.00%
2021-02-09	2.980	2.810	2.980	2.980	3.000	4,000	11,780	2.9450	2.173	2.049	2.173	2.173	2.187	5,487	2.1470	6.43%
2021-02-08	2.800	2.800	2.900	2.800	2.890	5,000	14,250	2.8500	2.041	2.041	2.114	2.041	2.107	6,858	2.0778	-2.10%
2021-02-05	2.860	2.720	2.890	-	-	0	0	-	2.085	1.983	2.107	-	-	0	-	0.00%
2021-02-04	2.860	2.720	2.890	-	-	0	0	-	2.085	1.983	2.107	-	-	0	-	0.00%
2021-02-03	2.860	2.720	2.900	-	-	0	0	-	2.085	1.983	2.114	-	-	0	-	0.00%
2021-02-02	2.860	2.730	2.900	-	-	0	0	-	2.085	1.990	2.114	-	-	0	-	0.00%
2021-02-01	2.860	2.720	2.880	-	-	2,000	5,800	2.9000	2.085	1.983	2.100	-	-	2,743	2.1142	0.00%
2021-01-29	2.860	2.720	2.920	-	-	0	0	-	2.085	1.983	2.129	-	-	0	-	0.00%
2021-01-28	2.860	2.720	2.910	2.860	2.860	1,000	2,860	2.8600	2.085	1.983	2.122	2.085	2.085	1,372	2.0851	3.25%
2021-01-27	2.770	2.700	2.890	2.750	2.830	9,800	27,082	2.7635	2.019	1.968	2.107	2.005	2.063	13,442	2.0147	-7.36%
2021-01-26	2.990	2.890	2.990	3.000	3.000	3,000	9,160	3.0533	2.180	2.107	2.180	2.187	2.187	4,115	2.2260	0.67%
2021-01-25	2.970	2.880	2.970	2.880	2.890	8,000	23,080	2.8850	2.165	2.100	2.165	2.100	2.107	10,973	2.1033	-7.19%
2021-01-22	3.200	2.950	3.200	-	-	0	0	-	2.333	2.151	2.333	-	-	0	-	-0.62%
2021-01-21	3.220	2.850	3.220	-	-	0	0	-	2.348	2.078	2.348	-	-	0	-	0.00%
2021-01-20	3.220	2.850	3.220	3.250	3.250	2,000	6,500	3.2500	2.348	2.078	2.348	2.369	2.369	2,743	2.3694	2.88%
2021-01-19	3.130	2.800	3.130	3.010	3.130	7,000	21,430	3.0614	2.282	2.041	2.282	2.194	2.282	9,602	2.2319	3.99%
2021-01-18	3.010	2.820	3.010	-	-	0	0	-	2.194	2.056	2.194	-	-	0	-	0.00%
2021-01-15	3.010	2.980	3.010	3.010	3.010	2,000	6,020	3.0100	2.194	2.173	2.194	2.194	2.194	2,743	2.1944	0.00%
2021-01-14	3.010	2.810	3.010	2.980	3.010	6,000	17,910	2.9850	2.194	2.049	2.194	2.173	2.194	8,230	2.1762	3.44%
2021-01-13	2.910	2.910	3.290	2.810	3.000	4,000	11,530	2.8825	2.122	2.122	2.399	2.049	2.187	5,487	2.1015	-3.00%
2021-01-12	3.000	2.810	3.000	3.050	3.050	1,000	3,050	3.0500	2.187	2.049	2.187	2.224	2.224	1,372	2.2236	-1.64%
2021-01-11	3.050	2.810	3.050	-	-	0	0	-	2.224	2.049	2.224	-	-	0	-	0.00%
2021-01-08	3.050	2.810	3.050	3.050	3.050	1,000	3,050	3.0500	2.224	2.049	2.224	2.224	2.224	1,372	2.2236	1.67%
2021-01-07	3.000	2.830	3.000	-	-	0	0	-	2.187	2.063	2.187	-	-	0	-	0.00%
2021-01-06	3.000	2.820	3.000	2.800	3.000	9,000	25,600	2.8444	2.187	2.056	2.187	2.041	2.187	12,345	2.0737	0.00%
2021-01-05	3.000	2.850	3.000	2.800	3.250	5,000	14,650	2.9300	2.187	2.078	2.187	2.041	2.369	6,858	2.1361	-3.23%
2021-01-04	3.100	2.740	3.100	3.100	3.100	4,000	12,400	3.1000	2.260	1.998	2.260	2.260	2.260	5,487	2.2600	-1.27%
2020-12-31	3.140	2.930	3.140	2.900	3.250	135,000	415,950	3.0811	2.289	2.136	2.289	2.114	2.369	185,175	2.2463	8.28%
2020-12-30	2.900	2.680	2.900	2.870	3.010	31,000	89,890	2.8997	2.114	1.954	2.114	2.092	2.194	42,522	2.1140	1.05%
2020-12-29	2.870	2.680	2.870	-	-	0	0	-	2.092	1.954	2.092	-	-	0	-	0.00%
2020-12-28	2.870	2.630	2.870	2.700	2.880	11,000	31,130	2.8300	2.092	1.917	2.092	1.968	2.100	15,088	2.0632	11.67%
2020-12-24	2.570	2.500	2.670	-	-	0	0	-	1.874	1.823	1.947	-	-	0	-	0.00%
2020-12-23	2.570	2.470	2.570	-	-	0	0	-	1.874	1.801	1.874	-	-	0	-	0.00%
2020-12-22	2.570	2.570	2.690	2.560	2.560	3,000	7,680	2.5600	1.874	1.874	1.961	1.866	1.866	4,115	1.8663	-9.19%
2020-12-21	2.830	2.560	2.830	-	-	0	0	-	2.063	1.866	2.063	-	-	0	-	-1.39%
2020-12-18	2.870	2.560	2.870	-	-	0	0	-	2.092	1.866	2.092	-	-	0	-	0.00%
2020-12-17	2.870	2.550	2.870	2.900	2.900	1,000	2,900	2.9000	2.092	1.859	2.092	2.114	2.114	1,372	2.1142	4.36%
2020-12-16	2.750	2.550	2.750	-	-	0	0	-	2.005	1.859	2.005	-	-	0	-	0.00%
2020-12-15	2.750	2.640	2.800	-	-	0	0	-	2.005	1.925	2.041	-	-	0	-	0.00%
2020-12-14	2.750	2.630	2.800	-	-	0	0	-	2.005	1.917	2.041	-	-	0	-	0.00%
2020-12-11	2.750	2.640	2.750	-	-	0	0	-	2.005	1.925	2.005	-	-	0	-	0.00%
2020-12-10	2.750	2.640	2.750	-	-	0	0	-	2.005	1.925	2.005	-	-	0	-	0.00%
2020-12-09	2.750	2.640	2.850	-	-	0	0	-	2.005	1.925	2.078	-	-	0	-	0.00%
2020-12-08	2.750	2.640	2.750	-	-	0	0	-	2.005	1.925	2.005	-	-	0	-	0.00%
2020-12-07	2.750	2.640	2.850	-	-	0	0	-	2.005	1.925	2.078	-	-	0	-	0.00%
2020-12-04	2.750	2.640	-	-	-	0	0	-	2.005	1.925	-	-	-	0	-	0.00%
2020-12-03	2.750	2.640	2.850	-	-	0	0	-	2.005	1.925	2.078	-	-	0	-	0.00%
2020-12-02	2.750	2.640	2.900	-	-	0	0	-	2.005	1.925	2.114	-	-	0	-	0.00%
2020-12-01	2.750	2.640	2.750	-	-	0	0	-	2.005	1.925	2.005	-	-	0	-	0.00%
2020-11-30	2.750	2.700	2.750	2.750	2.980	6,000	17,050	2.8417	2.005	1.968	2.005	2.005	2.173	8,230	2.0717	-1.08%
2020-11-27	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-11-26	2.780	2.520	2.800	-	-	0	0	-	2.027	1.837	2.041	-	-	0	-	0.00%
2020-11-25	2.780	-	2.900	-	-	0	0	-	2.027	-	2.114	-	-	0	-	0.00%
2020-11-24	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-11-23	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-11-20	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-11-19	2.780	2.520	2.790	-	-	0	0	-	2.027	1.837	2.034	-	-	0	-	0.00%
2020-11-18	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	-0.36%
2020-11-17	2.790	2.520	2.790	-	-	0	0	-	2.034	1.837	2.034	-	-	0	-	0.00%
2020-11-16	2.790	2.510	2.790	2.800	2.800	2,000	5,600	2.8000	2.034	1.830	2.034	2.041	2.041	2,743	2.0413	1.45%
2020-11-13	2.750	2.480	2.760	-	-	0	0	-	2.005	1.808	2.012	-	-	0	-	0.00%
2020-11-12	2.750	2.750	2.760	2.750	2.750	4,000	11,000	2.7500	2.005	2.005	2.012	2.005	2.005	5,487	2.0049	0.00%
2020-11-11	2.750	2.480	2.750	-	-	0	0	-	2.005	1.808	2.005	-	-	0	-	-0.36%
2020-11-10	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-11-09	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-11-06	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-11-05	2.760	2.460	2.760	-	-	0	0	-	2.012	1.793	2.012	-	-	0	-	0.00%
2020-11-04	2.760	2.360	2.760	-	-	0	0	-	2.012	1.721	2.012	-	-	0	-	0.00%
2020-11-03	2.760	2.360	2.760	-	-	0	0	-	2.012	1.721	2.012	-	-	0	-	0.00%
2020-11-02	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-10-30	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-10-29	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-10-28	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-10-27	2.760	2.480	2.760	-	-	0	0	-	2.012	1.808	2.012	-	-	0	-	0.00%
2020-10-23	2.760	2.520	2.780	-	-	0	0	-	2.012	1.837	2.027	-	-	0	-	0.00%
2020-10-22	2.760	2.520	2.760	-	-	0	0	-	2.012	1.837	2.012	-	-	0	-	0.00%
2020-10-21	2.760	2.520	2.760	-	-	0	0	-	2.012	1.837	2.012	-	-	0	-	0.00%
2020-10-20	2.760	2.520	2.780	-	-	0	0	-	2.012	1.837	2.027	-	-	0	-	0.00%
2020-10-19	2.760	2.520	2.780	-	-	0	0	-	2.012	1.837	2.027	-	-	0	-	0.00%
2020-10-16	2.760	2.520	2.780	-	-	0	0	-	2.012	1.837	2.027	-	-	0	-	0.00%
2020-10-15	2.760	2.520	2.760	-	-	0	0	-	2.012	1.837	2.012	-	-	0	-	-0.72%
2020-10-14	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-10-12	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-10-09	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-10-08	2.780	2.520	2.820	-	-	0	0	-	2.027	1.837	2.056	-	-	0	-	0.00%
2020-10-07	2.780	2.520	2.820	-	-	0	0	-	2.027	1.837	2.056	-	-	0	-	0.00%
2020-10-06	2.780	2.520	2.850	-	-	0	0	-	2.027	1.837	2.078	-	-	0	-	0.00%
2020-10-05	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	0.00%
2020-09-30	2.780	2.520	2.780	-	-	0	0	-	2.027	1.837	2.027	-	-	0	-	-0.36%
2020-09-29	2.790	2.520	2.900	-	-	0	0	-	2.034	1.837	2.114	-	-	0	-	0.00%
2020-09-28	2.790	2.510	2.900	-	-	0	0	-	2.034	1.830	2.114	-	-	0	-	0.00%
2020-09-25	2.790	2.480	2.790	-	-	0	0	-	2.034	1.808	2.034	-	-	0	-	0.00%
2020-09-24	2.790	2.510	2.800	-	-	0	0	-	2.034	1.830	2.041	-	-	0	-	0.00%
2020-09-23	2.790	2.510	2.800	-	-	0	0	-	2.034	1.830	2.041	-	-	0	-	0.00%
2020-09-22	2.790	2.500	2.800	-	-	0	0	-	2.034	1.823	2.041	-	-	0	-	0.00%
2020-09-21	2.790	2.300	2.800	2.790	2.790	1,000	2,790	2.7900	2.034	1.677	2.041	2.034	2.034	1,372	2.0340	6.08%
2020-09-18	2.630	2.350	2.790	-	-	0	0	-	1.917	1.713	2.034	-	-	0	-	0.00%
2020-09-17	2.630	2.330	2.790	-	-	0	0	-	1.917	1.699	2.034	-	-	0	-	0.00%
2020-09-16	2.630	2.330	2.790	-	-	0	0	-	1.917	1.699	2.034	-	-	0	-	0.00%
2020-09-15	2.630	2.430	2.790	2.630	2.700	4,000	10,640	2.6600	1.917	1.772	2.034	1.917	1.968	5,487	1.9392	-0.75%
2020-09-14	2.650	2.650	2.800	2.650	2.800	4,000	10,900	2.7250	1.932	1.932	2.041	1.932	2.041	5,487	1.9866	1.15%
2020-09-11	2.620	2.620	2.800	-	-	0	0	-	1.910	1.910	2.041	-	-	0	-	0.00%
2020-09-10	2.620	2.620	2.860	2.620	2.620	2,000	5,240	2.6200	1.910	1.910	2.085	1.910	1.910	2,743	1.9101	-0.76%
2020-09-09	2.640	2.640	2.860	2.580	2.580	1,000	2,580	2.5800	1.925	1.925	2.085	1.881	1.881	1,372	1.8809	-0.75%
2020-09-08	2.660	2.650	2.660	-	-	0	0	-	1.939	1.932	1.939	-	-	0	-	-3.97%
2020-09-07	2.770	2.640	2.770	-	-	0	0	-	2.019	1.925	2.019	-	-	0	-	-3.82%
2020-09-04	2.880	2.700	2.880	2.610	2.900	8,000	22,300	2.7875	2.100	1.968	2.100	1.903	2.114	10,973	2.0322	10.34%
2020-09-03	2.610	2.380	2.620	-	-	0	0	-	1.903	1.735	1.910	-	-	0	-	0.00%
2020-09-02	2.610	2.350	2.610	-	-	0	0	-	1.903	1.713	1.903	-	-	0	-	-0.38%
2020-09-01	2.620	2.330	2.620	2.620	2.620	3,000	7,860	2.6200	1.910	1.699	1.910	1.910	1.910	4,115	1.9101	0.00%
2020-08-31	2.620	2.620	2.830	2.600	2.600	1,000	2,600	2.6000	1.910	1.910	2.063	1.896	1.896	1,372	1.8955	-2.24%
2020-08-28	2.680	2.400	2.830	-	-	0	0	-	1.954	1.750	2.063	-	-	0	-	0.00%
2020-08-27	2.680	2.380	2.830	-	-	6,983,000	17,457,500	2.5000	1.954	1.735	2.063	-	-	9,578,347	1.8226	0.00%
2020-08-26	2.680	2.680	2.830	-	-	0	0	-	1.954	1.954	2.063	-	-	0	-	0.00%
2020-08-25	2.680	2.680	2.800	-	-	0	0	-	1.954	1.954	2.041	-	-	0	-	0.00%
2020-08-24	2.680	2.680	2.800	-	-	28,000	75,600	2.7000	1.954	1.954	2.041	-	-	38,407	1.9684	0.00%
2020-08-21	2.680	2.660	2.850	2.680	2.700	8,000	21,520	2.6900	1.954	1.939	2.078	1.954	1.968	10,973	1.9611	-5.96%
2020-08-20	2.850	2.680	2.850	-	-	0	0	-	2.078	1.954	2.078	-	-	0	-	0.00%
2020-08-19	2.850	2.660	2.860	-	-	0	0	-	2.078	1.939	2.085	-	-	0	-	0.00%
2020-08-18	2.850	2.660	2.850	-	-	0	0	-	2.078	1.939	2.078	-	-	0	-	-0.35%
2020-08-17	2.860	2.650	2.860	-	-	0	0	-	2.085	1.932	2.085	-	-	0	-	0.00%
2020-08-14	2.860	2.660	2.880	-	-	0	0	-	2.085	1.939	2.100	-	-	0	-	0.00%
2020-08-13	2.860	2.660	2.860	-	-	0	0	-	2.085	1.939	2.085	-	-	0	-	0.00%
2020-08-12	2.860	2.640	2.880	-	-	0	0	-	2.085	1.925	2.100	-	-	0	-	0.00%
2020-08-11	2.860	2.690	2.860	-	-	0	0	-	2.085	1.961	2.085	-	-	0	-	0.00%
2020-08-10	2.860	2.630	2.860	-	-	0	0	-	2.085	1.917	2.085	-	-	0	-	0.00%
2020-08-07	2.860	2.630	2.860	-	-	0	0	-	2.085	1.917	2.085	-	-	0	-	-0.35%
2020-08-06	2.870	2.630	2.870	-	-	0	0	-	2.092	1.917	2.092	-	-	0	-	-0.69%
2020-08-05	2.890	2.620	2.890	-	-	0	0	-	2.107	1.910	2.107	-	-	0	-	0.00%
2020-08-04	2.890	2.620	2.890	2.890	2.890	1,000	2,890	2.8900	2.107	1.910	2.107	2.107	2.107	1,372	2.1069	-0.34%
2020-08-03	2.900	2.610	2.900	-	-	0	0	-	2.114	1.903	2.114	-	-	0	-	0.00%
2020-07-31	2.900	2.640	2.900	2.900	2.900	1,000	2,900	2.9000	2.114	1.925	2.114	2.114	2.114	1,372	2.1142	3.57%
2020-07-30	2.800	2.640	2.900	2.800	2.850	73,000	207,950	2.8486	2.041	1.925	2.114	2.041	2.078	100,132	2.0768	-1.06%
2020-07-29	2.830	2.640	2.830	-	-	0	0	-	2.063	1.925	2.063	-	-	0	-	-0.35%
2020-07-28	2.840	2.630	2.840	-	-	0	0	-	2.070	1.917	2.070	-	-	0	-	0.00%
2020-07-27	2.840	2.630	2.840	2.840	2.840	4,000	11,360	2.8400	2.070	1.917	2.070	2.070	2.070	5,487	2.0705	8.81%
2020-07-24	2.610	2.600	2.610	-	-	24,000,000	66,000,000	2.7500	1.903	1.896	1.903	-	-	32,919,994	2.0049	-5.78%
2020-07-23	2.770	2.630	2.770	2.800	2.800	2,000	5,600	2.8000	2.019	1.917	2.019	2.041	2.041	2,743	2.0413	1.09%
2020-07-22	2.740	2.580	2.740	2.550	2.750	86,000	233,290	2.7127	1.998	1.881	1.998	1.859	2.005	117,963	1.9776	7.45%
2020-07-21	2.550	2.550	2.800	2.490	2.840	4,000	10,310	2.5775	1.859	1.859	2.041	1.815	2.070	5,487	1.8791	-7.27%
2020-07-20	2.750	2.660	2.750	2.740	2.750	113,000	310,740	2.7499	2.005	1.939	2.005	1.998	2.005	154,998	2.0048	-3.17%
2020-07-17	2.840	2.750	2.840	2.850	2.850	10,000	28,500	2.8500	2.070	2.005	2.070	2.078	2.078	13,717	2.0778	3.27%
2020-07-16	2.750	2.700	2.750	2.980	2.980	2,000	5,960	2.9800	2.005	1.968	2.005	2.173	2.173	2,743	2.1725	0.00%
2020-07-15	2.750	2.600	2.750	2.750	2.750	2,000	5,500	2.7500	2.005	1.896	2.005	2.005	2.005	2,743	2.0049	4.96%
2020-07-14	2.620	2.620	2.700	2.580	2.800	23,000	60,900	2.6478	1.910	1.910	1.968	1.881	2.041	31,548	1.9304	2.34%
2020-07-13	2.560	2.560	2.800	2.550	2.550	1,000	2,550	2.5500	1.866	1.866	2.041	1.859	1.859	1,372	1.8591	-7.91%
2020-07-10	2.780	2.590	2.780	2.780	2.780	1,000	2,780	2.7800	2.027	1.888	2.027	2.027	2.027	1,372	2.0267	0.00%
2020-07-09	2.780	2.580	2.780	2.530	2.800	10,000	27,640	2.7640	2.027	1.881	2.027	1.844	2.041	13,717	2.0151	-2.46%
2020-07-08	2.850	2.650	2.850	3.000	3.000	3,000	9,000	3.0000	2.078	1.932	2.078	2.187	2.187	4,115	2.1871	1.79%
2020-07-07	2.800	2.620	2.800	2.800	2.800	1,000	2,800	2.8000	2.041	1.910	2.041	2.041	2.041	1,372	2.0413	-1.06%
2020-07-06	2.830	2.800	2.830	2.770	2.900	105,000	296,340	2.8223	2.063	2.041	2.063	2.019	2.114	144,025	2.0576	-5.67%
2020-07-03	3.000	2.750	3.000	-	-	10,000,000	32,500,000	3.2500	2.187	2.005	2.187	-	-	13,716,664	2.3694	-5.66%
2020-07-02	3.180	2.720	3.180	-	-	0	0	-	2.318	1.983	2.318	-	-	0	-	-0.62%
2020-06-30	3.200	3.200	-	3.020	3.200	56,000	177,510	3.1698	2.333	2.333	-	2.202	2.333	76,813	2.3109	0.00%
2020-06-29	3.200	3.200	-	3.090	3.200	105,000	325,670	3.1016	2.333	2.333	-	2.253	2.333	144,025	2.2612	5.96%
2020-06-26	3.020	2.630	3.100	-	-	0	0	-	2.202	1.917	2.260	-	-	0	-	0.00%
2020-06-24	3.020	2.620	3.020	-	-	0	0	-	2.202	1.910	2.202	-	-	0	-	-0.33%
2020-06-23	3.030	2.730	3.030	-	-	0	0	-	2.209	1.990	2.209	-	-	0	-	0.00%
2020-06-22	3.030	2.730	3.030	2.950	3.100	2,000	6,050	3.0250	2.209	1.990	2.209	2.151	2.260	2,743	2.2053	2.71%
2020-06-19	2.950	2.520	2.950	-	-	0	0	-	2.151	1.837	2.151	-	-	0	-	0.00%
2020-06-18	2.950	2.400	2.950	-	-	0	0	-	2.151	1.750	2.151	-	-	0	-	0.00%
2020-06-17	2.950	2.770	2.950	2.990	2.990	1,000	2,990	2.9900	2.151	2.019	2.151	2.180	2.180	1,372	2.1798	6.88%
2020-06-16	2.760	2.760	2.890	2.720	3.100	3,000	8,580	2.8600	2.012	2.012	2.107	1.983	2.260	4,115	2.0851	-8.00%
2020-06-15	3.000	2.730	3.000	-	-	0	0	-	2.187	1.990	2.187	-	-	0	-	0.00%
2020-06-12	3.000	2.730	3.000	-	-	0	0	-	2.187	1.990	2.187	-	-	0	-	0.00%
2020-06-11	3.000	2.730	3.000	-	-	0	0	-	2.187	1.990	2.187	-	-	0	-	0.00%
2020-06-10	3.000	2.750	3.000	-	-	0	0	-	2.187	2.005	2.187	-	-	0	-	0.00%
2020-06-09	3.000	2.800	3.000	3.200	3.200	1,000	3,200	3.2000	2.187	2.041	2.187	2.333	2.333	1,372	2.3329	-0.66%
2020-06-08	3.020	2.720	3.020	3.020	3.020	1,050	3,171	3.0200	2.202	1.983	2.202	2.202	2.202	1,440	2.2017	0.00%
2020-06-05	3.020	2.700	3.020	3.030	3.030	1,000	3,030	3.0300	2.202	1.968	2.202	2.209	2.209	1,372	2.2090	-0.66%
2020-06-04	3.040	2.720	3.040	3.060	3.060	1,000	3,060	3.0600	2.216	1.983	2.216	2.231	2.231	1,372	2.2309	11.76%
2020-06-03	2.720	2.710	3.050	2.700	3.090	3,000	8,880	2.9600	1.983	1.976	2.224	1.968	2.253	4,115	2.1580	-9.33%
2020-06-02	3.000	2.620	3.000	-	-	0	0	-	2.187	1.910	2.187	-	-	0	-	-2.91%
2020-06-01	3.090	2.600	3.090	-	-	0	0	-	2.253	1.896	2.253	-	-	0	-	0.00%
2020-05-29	3.090	2.600	3.090	2.920	3.100	4,000	11,860	2.9650	2.253	1.896	2.253	2.129	2.260	5,487	2.1616	5.89%
2020-05-28	3.060	2.660	3.060	2.400	3.180	7,000	18,920	2.7029	2.127	1.849	2.127	1.669	2.211	10,068	1.8791	-0.33%
2020-05-27	3.070	3.070	3.080	3.070	3.070	3,000	9,210	3.0700	2.134	2.134	2.141	2.134	2.134	4,315	2.1344	-0.65%
2020-05-26	3.090	2.520	3.090	3.090	3.090	1,000	3,090	3.0900	2.148	1.752	2.148	2.148	2.148	1,438	2.1483	0.00%
2020-05-25	3.090	2.520	3.090	-	-	0	0	-	2.148	1.752	2.148	-	-	0	-	-0.64%
2020-05-22	3.110	2.520	3.110	-	-	0	0	-	2.162	1.752	2.162	-	-	0	-	-0.64%
2020-05-21	3.130	2.520	3.130	3.150	3.150	2,000	6,300	3.1500	2.176	1.752	2.176	2.190	2.190	2,877	2.1900	-0.63%
2020-05-20	3.150	2.520	3.150	2.990	3.500	3,000	9,480	3.1600	2.190	1.752	2.190	2.079	2.433	4,315	2.1970	5.35%
2020-05-19	2.990	2.420	2.990	-	-	0	0	-	2.079	1.682	2.079	-	-	0	-	-0.33%
2020-05-18	3.000	2.420	3.000	3.000	3.500	6,000	18,800	3.1333	2.086	1.682	2.086	2.086	2.433	8,630	2.1784	0.67%
2020-05-15	2.980	2.420	2.980	-	-	0	0	-	2.072	1.682	2.072	-	-	0	-	-0.33%
2020-05-14	2.990	2.420	2.990	-	-	0	0	-	2.079	1.682	2.079	-	-	0	-	-0.33%
2020-05-13	3.000	2.420	3.000	3.100	3.100	1,000	3,100	3.1000	2.086	1.682	2.086	2.155	2.155	1,438	2.1553	1.01%
2020-05-12	2.970	2.420	2.970	-	-	0	0	-	2.065	1.682	2.065	-	-	0	-	-0.67%
2020-05-11	2.990	2.420	2.990	-	-	0	0	-	2.079	1.682	2.079	-	-	0	-	-0.33%
2020-05-08	3.000	2.420	3.000	3.100	3.100	1,000	3,100	3.1000	2.086	1.682	2.086	2.155	2.155	1,438	2.1553	0.67%
2020-05-07	2.980	2.510	2.990	2.410	2.980	3,000	8,370	2.7900	2.072	1.745	2.079	1.676	2.072	4,315	1.9397	-0.67%
2020-05-06	3.000	2.110	3.000	2.980	3.030	3,000	8,990	2.9967	2.086	1.467	2.086	2.072	2.107	4,315	2.0834	-1.32%
2020-05-05	3.040	2.110	3.040	2.740	3.090	10,000	28,950	2.8950	2.114	1.467	2.114	1.905	2.148	14,383	2.0127	10.95%
2020-05-04	2.740	2.110	2.740	2.580	2.740	4,000	10,740	2.6850	1.905	1.467	1.905	1.794	1.905	5,753	1.8667	-0.36%
2020-04-29	2.750	2.680	2.800	2.750	2.750	5,000	13,750	2.7500	1.912	1.863	1.947	1.912	1.912	7,192	1.9119	-3.51%
2020-04-28	2.850	2.430	2.870	2.930	2.930	6,000	17,580	2.9300	1.981	1.689	1.995	2.037	2.037	8,630	2.0371	2.15%
2020-04-27	2.790	2.410	2.790	2.790	2.990	24,000	67,790	2.8246	1.940	1.676	1.940	1.940	2.079	34,520	1.9638	13.88%
2020-04-24	2.450	2.330	2.570	2.070	2.950	12,000	30,620	2.5517	1.703	1.620	1.787	1.439	2.051	17,260	1.7740	-15.52%
2020-04-23	2.900	2.000	2.880	2.580	3.600	14,000	38,910	2.7793	2.016	1.390	2.002	1.794	2.503	20,137	1.9323	27.19%
2020-04-22	2.280	1.980	-	-	-	0	0	-	1.585	1.377	-	-	-	0	-	0.00%
2020-04-21	2.280	1.030	-	-	-	0	0	-	1.585	0.716	-	-	-	0	-	0.00%
2020-04-20	2.280	0.300	-	-	-	0	0	-	1.585	0.209	-	-	-	0	-	0.00%
2020-04-17	2.280	1.130	2.280	-	-	0	0	-	1.585	0.786	1.585	-	-	0	-	0.00%
2020-04-16	2.280	1.400	2.280	-	-	0	0	-	1.585	0.973	1.585	-	-	0	-	-0.87%
2020-04-15	2.300	0.300	-	-	-	0	0	-	1.599	0.209	-	-	-	0	-	0.00%
2020-04-14	2.300	2.010	2.300	-	-	0	0	-	1.599	1.397	1.599	-	-	0	-	0.00%
2020-04-09	2.300	2.300	2.350	-	-	0	0	-	1.599	1.599	1.634	-	-	0	-	0.00%
2020-04-08	2.300	0.300	2.590	-	-	0	0	-	1.599	0.209	1.801	-	-	0	-	0.00%
2020-04-07	2.300	-	3.200	-	-	0	0	-	1.599	-	2.225	-	-	0	-	0.00%
2020-04-06	2.300	1.800	2.300	2.300	2.300	4,000	9,200	2.3000	1.599	1.251	1.599	1.599	1.599	5,753	1.5991	3.60%
2020-04-03	2.220	1.930	2.230	-	-	0	0	-	1.543	1.342	1.550	-	-	0	-	0.00%
2020-04-02	2.220	1.150	3.200	-	-	0	0	-	1.543	0.800	2.225	-	-	0	-	0.00%
2020-04-01	2.220	1.920	3.200	-	-	0	0	-	1.543	1.335	2.225	-	-	0	-	0.00%
2020-03-31	2.220	1.920	3.200	-	-	0	0	-	1.543	1.335	2.225	-	-	0	-	0.00%
2020-03-30	2.220	1.670	3.200	-	-	0	0	-	1.543	1.161	2.225	-	-	0	-	0.00%
2020-03-27	2.220	-	3.200	-	-	0	0	-	1.543	-	2.225	-	-	0	-	0.00%
2020-03-26	2.220	1.490	2.600	-	-	0	0	-	1.543	1.036	1.808	-	-	0	-	0.00%
2020-03-25	2.220	2.150	3.200	-	-	0	0	-	1.543	1.495	2.225	-	-	0	-	0.00%
2020-03-24	2.220	2.110	2.590	2.080	2.220	10,000	20,940	2.0940	1.543	1.467	1.801	1.446	1.543	14,383	1.4558	-13.28%
2020-03-23	2.560	1.730	2.560	-	-	0	0	-	1.780	1.203	1.780	-	-	0	-	0.00%
2020-03-20	2.560	1.160	2.560	-	-	0	0	-	1.780	0.806	1.780	-	-	0	-	0.00%
2020-03-19	2.560	-	2.560	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2020-03-18	2.560	1.400	2.580	-	-	0	0	-	1.780	0.973	1.794	-	-	0	-	0.00%
2020-03-17	2.560	-	2.680	-	-	0	0	-	1.780	-	1.863	-	-	0	-	0.00%
2020-03-16	2.560	1.810	2.880	-	-	0	0	-	1.780	1.258	2.002	-	-	0	-	0.00%
2020-03-13	2.560	2.020	2.560	1.720	2.660	20,000	43,120	2.1560	1.780	1.404	1.780	1.196	1.849	28,767	1.4989	-1.54%
2020-03-12	2.600	-	2.630	-	-	0	0	-	1.808	-	1.828	-	-	0	-	0.00%
2020-03-11	2.600	2.390	2.600	2.760	2.760	2,000	5,520	2.7600	1.808	1.662	1.808	1.919	1.919	2,877	1.9189	0.39%
2020-03-10	2.590	-	2.590	2.600	2.600	16,000	41,780	2.6113	1.801	-	1.801	1.808	1.808	23,013	1.8155	1.17%
2020-03-09	2.560	2.260	2.560	-	-	0	0	-	1.780	1.571	1.780	-	-	0	-	-1.54%
2020-03-06	2.600	2.520	2.600	-	-	0	0	-	1.808	1.752	1.808	-	-	0	-	0.00%
2020-03-05	2.600	2.300	2.600	2.500	2.660	8,000	20,900	2.6125	1.808	1.599	1.808	1.738	1.849	11,507	1.8163	4.00%
2020-03-04	2.500	2.200	2.500	2.500	2.500	1,000	2,500	2.5000	1.738	1.530	1.738	1.738	1.738	1,438	1.7381	-3.47%
2020-03-03	2.590	2.520	2.600	-	-	0	0	-	1.801	1.752	1.808	-	-	0	-	0.00%
2020-03-02	2.590	2.290	2.600	-	-	0	0	-	1.801	1.592	1.808	-	-	0	-	0.00%
2020-02-28	2.590	1.950	2.600	-	-	0	0	-	1.801	1.356	1.808	-	-	0	-	0.00%
2020-02-27	2.590	2.210	2.600	-	-	0	0	-	1.801	1.536	1.808	-	-	0	-	0.00%
2020-02-26	2.590	2.210	2.590	-	-	0	0	-	1.801	1.536	1.801	-	-	0	-	0.00%
2020-02-25	2.590	1.730	2.590	-	-	0	0	-	1.801	1.203	1.801	-	-	0	-	0.00%
2020-02-24	2.590	2.490	2.590	-	-	0	0	-	1.801	1.731	1.801	-	-	0	-	0.00%
2020-02-21	2.590	2.200	2.590	-	-	0	0	-	1.801	1.530	1.801	-	-	0	-	0.00%
2020-02-20	2.590	2.520	2.600	-	-	0	0	-	1.801	1.752	1.808	-	-	0	-	0.00%
2020-02-19	2.590	2.510	2.590	-	-	0	0	-	1.801	1.745	1.801	-	-	0	-	0.00%
2020-02-18	2.590	2.490	2.600	-	-	0	0	-	1.801	1.731	1.808	-	-	0	-	0.00%
2020-02-17	2.590	2.510	2.590	-	-	0	0	-	1.801	1.745	1.801	-	-	0	-	-0.38%
2020-02-14	2.600	2.520	2.600	-	-	0	0	-	1.808	1.752	1.808	-	-	0	-	0.00%
2020-02-13	2.600	2.530	2.600	-	-	0	0	-	1.808	1.759	1.808	-	-	0	-	0.00%
2020-02-12	2.600	2.530	2.600	-	-	0	0	-	1.808	1.759	1.808	-	-	0	-	0.00%
2020-02-11	2.600	2.550	2.680	2.600	2.760	42,000	113,270	2.6969	1.808	1.773	1.863	1.808	1.919	60,410	1.8750	-5.11%
2020-02-10	2.740	2.160	2.740	-	-	0	0	-	1.905	1.502	1.905	-	-	0	-	0.00%
2020-02-07	2.740	2.120	2.740	-	-	0	0	-	1.905	1.474	1.905	-	-	0	-	-0.36%
2020-02-06	2.750	2.120	2.750	-	-	0	0	-	1.912	1.474	1.912	-	-	0	-	0.00%
2020-02-05	2.750	2.110	2.750	-	-	0	0	-	1.912	1.467	1.912	-	-	0	-	0.00%
2020-02-04	2.750	2.670	2.760	-	-	0	0	-	1.912	1.856	1.919	-	-	0	-	0.00%
2020-02-03	2.750	2.660	2.750	-	-	0	0	-	1.912	1.849	1.912	-	-	0	-	0.00%
2020-01-31	2.750	1.510	2.760	-	-	0	0	-	1.912	1.050	1.919	-	-	0	-	0.00%
2020-01-30	2.750	1.690	2.760	-	-	0	0	-	1.912	1.175	1.919	-	-	0	-	0.00%
2020-01-29	2.750	1.720	2.760	-	-	0	0	-	1.912	1.196	1.919	-	-	0	-	0.00%
2020-01-24	2.750	2.100	2.760	-	-	0	0	-	1.912	1.460	1.919	-	-	0	-	0.00%
2020-01-23	2.750	2.640	2.760	-	-	0	0	-	1.912	1.835	1.919	-	-	0	-	0.00%
2020-01-22	2.750	1.060	2.760	-	-	0	0	-	1.912	0.737	1.919	-	-	0	-	0.00%
2020-01-21	2.750	2.660	2.760	-	-	0	0	-	1.912	1.849	1.919	-	-	0	-	0.00%
2020-01-20	2.750	2.670	2.760	-	-	0	0	-	1.912	1.856	1.919	-	-	0	-	0.00%
2020-01-17	2.750	2.110	2.760	-	-	0	0	-	1.912	1.467	1.919	-	-	0	-	0.00%
2020-01-16	2.750	2.670	2.760	-	-	0	0	-	1.912	1.856	1.919	-	-	0	-	0.00%
2020-01-15	2.750	2.130	2.760	-	-	0	0	-	1.912	1.481	1.919	-	-	0	-	0.00%
2020-01-14	2.750	-	2.760	-	-	0	0	-	1.912	-	1.919	-	-	0	-	0.00%
2020-01-13	2.750	2.400	2.750	-	-	0	0	-	1.912	1.669	1.912	-	-	0	-	0.00%
2020-01-10	2.750	-	2.760	-	-	0	0	-	1.912	-	1.919	-	-	0	-	0.00%
2020-01-09	2.750	-	2.760	-	-	0	0	-	1.912	-	1.919	-	-	0	-	0.00%
2020-01-08	2.750	2.010	2.760	-	-	0	0	-	1.912	1.397	1.919	-	-	0	-	0.00%
2020-01-07	2.750	-	2.760	-	-	0	0	-	1.912	-	1.919	-	-	0	-	0.00%
2020-01-06	2.750	-	2.760	-	-	17,000,000	49,300,000	2.9000	1.912	-	1.919	-	-	24,451,815	2.0162	0.00%
2020-01-03	2.750	-	2.750	-	-	0	0	-	1.912	-	1.912	-	-	0	-	0.00%
2020-01-02	2.750	1.090	2.760	-	-	0	0	-	1.912	0.758	1.919	-	-	0	-	0.00%
2019-12-31	2.750	1.040	2.760	-	-	0	0	-	1.912	0.723	1.919	-	-	0	-	0.00%
2019-12-30	2.750	-	2.760	-	-	0	0	-	1.912	-	1.919	-	-	0	-	0.00%
2019-12-27	2.750	2.450	2.750	-	-	0	0	-	1.912	1.703	1.912	-	-	0	-	0.00%
2019-12-24	2.750	2.500	2.750	-	-	0	0	-	1.912	1.738	1.912	-	-	0	-	0.00%
2019-12-23	2.750	2.510	2.750	-	-	0	0	-	1.912	1.745	1.912	-	-	0	-	0.00%
2019-12-20	2.750	2.130	2.750	-	-	0	0	-	1.912	1.481	1.912	-	-	0	-	0.00%
2019-12-19	2.750	2.510	2.750	-	-	0	0	-	1.912	1.745	1.912	-	-	0	-	0.00%
2019-12-18	2.750	2.510	2.750	-	-	9,000,000	25,650,000	2.8500	1.912	1.745	1.912	-	-	12,945,078	1.9814	0.00%
2019-12-17	2.750	2.450	2.760	-	-	14,000,000	39,900,000	2.8500	1.912	1.703	1.919	-	-	20,136,789	1.9814	-0.36%
2019-12-16	2.760	2.600	2.780	-	-	1,050,000	2,992,500	2.8500	1.919	1.808	1.933	-	-	1,510,259	1.9814	-0.72%
2019-12-13	2.780	2.720	2.780	2.720	2.810	52,000	144,490	2.7787	1.933	1.891	1.933	1.891	1.954	74,794	1.9318	-0.71%
2019-12-12	2.800	2.510	2.800	2.800	2.800	68,000	190,400	2.8000	1.947	1.745	1.947	1.947	1.947	97,807	1.9467	0.00%
2019-12-11	2.800	2.800	2.880	2.800	2.990	11,000	31,180	2.8345	1.947	1.947	2.002	1.947	2.079	15,822	1.9707	-6.04%
2019-12-10	2.980	2.510	2.980	-	-	0	0	-	2.072	1.745	2.072	-	-	0	-	-0.67%
2019-12-09	3.000	2.110	3.000	-	-	0	0	-	2.086	1.467	2.086	-	-	0	-	0.00%
2019-12-06	3.000	2.690	3.000	-	-	0	0	-	2.086	1.870	2.086	-	-	0	-	0.00%
2019-12-05	3.000	2.800	3.000	2.510	3.200	6,000	16,240	2.7067	2.086	1.947	2.086	1.745	2.225	8,630	1.8818	0.67%
2019-12-04	2.980	1.040	2.980	-	-	0	0	-	2.072	0.723	2.072	-	-	0	-	-0.33%
2019-12-03	2.990	2.520	3.190	-	-	0	0	-	2.079	1.752	2.218	-	-	0	-	0.00%
2019-12-02	2.990	2.500	2.990	-	-	0	0	-	2.079	1.738	2.079	-	-	0	-	-0.33%
2019-11-29	3.000	1.350	3.200	-	-	0	0	-	2.086	0.939	2.225	-	-	0	-	0.00%
2019-11-28	3.000	2.360	3.000	2.900	3.000	4,000	11,800	2.9500	2.086	1.641	2.086	2.016	2.086	5,753	2.0510	-0.33%
2019-11-27	3.010	-	3.010	-	-	0	0	-	2.093	-	2.093	-	-	0	-	-0.33%
2019-11-26	3.020	2.480	3.020	2.710	3.090	7,000	19,850	2.8357	2.100	1.724	2.100	1.884	2.148	10,068	1.9715	7.86%
2019-11-25	2.800	2.800	2.880	2.800	2.800	1,000	2,800	2.8000	1.947	1.947	2.002	1.947	1.947	1,438	1.9467	-6.04%
2019-11-22	2.980	2.600	3.080	-	-	0	0	-	2.072	1.808	2.141	-	-	0	-	0.00%
2019-11-21	2.980	2.100	3.090	-	-	0	0	-	2.072	1.460	2.148	-	-	0	-	0.00%
2019-11-20	2.980	2.900	3.090	-	-	0	0	-	2.072	2.016	2.148	-	-	0	-	0.00%
2019-11-19	2.980	2.500	3.000	2.300	2.980	3,000	7,580	2.5267	2.072	1.738	2.086	1.599	2.072	4,315	1.7567	-0.67%
2019-11-18	3.000	2.700	3.000	-	-	0	0	-	2.086	1.877	2.086	-	-	0	-	0.00%
2019-11-15	3.000	2.700	3.080	-	-	0	0	-	2.086	1.877	2.141	-	-	0	-	0.00%
2019-11-14	3.000	-	3.000	2.990	3.000	74,000	221,340	2.9911	2.086	-	2.086	2.079	2.086	106,437	2.0795	0.00%
2019-11-13	3.000	3.000	3.090	2.860	3.000	79,000	236,740	2.9967	2.086	2.086	2.148	1.988	2.086	113,629	2.0834	0.33%
2019-11-12	2.990	2.690	3.000	-	-	1,000,000	3,000,000	3.0000	2.079	1.870	2.086	-	-	1,438,342	2.0857	0.00%
2019-11-11	2.990	2.990	3.090	2.990	2.990	1,000	2,990	2.9900	2.079	2.079	2.148	2.079	2.079	1,438	2.0788	0.00%
2019-11-08	2.990	2.370	2.990	3.000	3.000	71,000	213,000	3.0000	2.079	1.648	2.079	2.086	2.086	102,122	2.0857	0.00%
2019-11-07	2.990	2.690	2.990	-	-	5,600,000	16,600,000	2.9643	2.079	1.870	2.079	-	-	8,054,715	2.0609	0.00%
2019-11-06	2.990	2.320	3.090	-	-	0	0	-	2.079	1.613	2.148	-	-	0	-	0.00%
2019-11-05	2.990	-	2.990	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2019-11-04	2.990	-	2.990	-	-	15,000,000	43,500,000	2.9000	2.079	-	2.079	-	-	21,575,131	2.0162	-1.97%
2019-11-01	3.050	2.390	3.050	-	-	16,000,000	46,400,000	2.9000	2.120	1.662	2.120	-	-	23,013,473	2.0162	0.00%
2019-10-31	3.050	2.230	3.090	-	-	0	0	-	2.120	1.550	2.148	-	-	0	-	0.00%
2019-10-30	3.050	2.330	3.050	-	-	0	0	-	2.120	1.620	2.120	-	-	0	-	-0.33%
2019-10-29	3.060	2.700	3.090	-	-	0	0	-	2.127	1.877	2.148	-	-	0	-	0.00%
2019-10-28	3.060	3.060	3.080	3.060	3.060	1,000	3,060	3.0600	2.127	2.127	2.141	2.127	2.127	1,438	2.1274	-0.65%
2019-10-25	3.080	2.350	3.080	-	-	0	0	-	2.141	1.634	2.141	-	-	0	-	0.00%
2019-10-24	3.080	2.080	3.080	-	-	0	0	-	2.141	1.446	2.141	-	-	0	-	0.00%
2019-10-23	3.080	2.700	3.080	-	-	0	0	-	2.141	1.877	2.141	-	-	0	-	0.00%
2019-10-22	3.080	2.320	3.090	-	-	0	0	-	2.141	1.613	2.148	-	-	0	-	0.00%
2019-10-21	3.080	2.340	3.080	-	-	0	0	-	2.141	1.627	2.141	-	-	0	-	0.00%
2019-10-18	3.080	2.000	3.080	-	-	0	0	-	2.141	1.390	2.141	-	-	0	-	0.00%
2019-10-17	3.080	2.700	3.080	-	-	0	0	-	2.141	1.877	2.141	-	-	0	-	0.00%
2019-10-16	3.080	2.320	3.090	-	-	4,000,000	11,800,000	2.9500	2.141	1.613	2.148	-	-	5,753,368	2.0510	0.00%
2019-10-15	3.080	2.320	3.090	-	-	0	0	-	2.141	1.613	2.148	-	-	0	-	0.00%
2019-10-14	3.080	2.600	3.080	-	-	5,000,000	15,000,000	3.0000	2.141	1.808	2.141	-	-	7,191,710	2.0857	-0.32%
2019-10-11	3.090	2.090	3.090	-	-	0	0	-	2.148	1.453	2.148	-	-	0	-	0.00%
2019-10-10	3.090	2.060	3.090	-	-	0	0	-	2.148	1.432	2.148	-	-	0	-	-1.59%
2019-10-09	3.140	2.000	3.140	-	-	0	0	-	2.183	1.390	2.183	-	-	0	-	0.00%
2019-10-08	3.140	2.360	3.140	-	-	0	0	-	2.183	1.641	2.183	-	-	0	-	0.00%
2019-10-04	3.140	2.040	3.140	-	-	0	0	-	2.183	1.418	2.183	-	-	0	-	0.00%
2019-10-03	3.140	2.030	3.140	-	-	0	0	-	2.183	1.411	2.183	-	-	0	-	0.00%
2019-10-02	3.140	2.270	3.500	-	-	0	0	-	2.183	1.578	2.433	-	-	0	-	0.00%
2019-09-30	3.140	2.320	3.140	-	-	0	0	-	2.183	1.613	2.183	-	-	0	-	0.00%
2019-09-27	3.140	3.060	3.140	-	-	0	0	-	2.183	2.127	2.183	-	-	0	-	0.00%
2019-09-26	3.140	2.320	3.140	-	-	0	0	-	2.183	1.613	2.183	-	-	0	-	0.00%
2019-09-25	3.140	2.360	3.140	-	-	0	0	-	2.183	1.641	2.183	-	-	0	-	-0.32%
2019-09-24	3.150	2.380	3.210	-	-	0	0	-	2.190	1.655	2.232	-	-	0	-	0.00%
2019-09-23	3.150	2.310	3.150	-	-	0	0	-	2.190	1.606	2.190	-	-	0	-	0.00%
2019-09-20	3.150	2.360	3.150	-	-	0	0	-	2.190	1.641	2.190	-	-	0	-	0.00%
2019-09-19	3.150	2.940	3.160	-	-	0	0	-	2.190	2.044	2.197	-	-	0	-	0.00%
2019-09-18	3.150	2.400	3.150	-	-	0	0	-	2.190	1.669	2.190	-	-	0	-	-0.32%
2019-09-17	3.160	2.390	3.160	-	-	0	0	-	2.197	1.662	2.197	-	-	0	-	-0.32%
2019-09-16	3.170	2.330	3.170	3.290	3.290	13,004,000	34,333,160	2.6402	2.204	1.620	2.204	2.287	2.287	18,704,200	1.8356	20.53%
2019-09-13	2.630	2.330	3.290	-	-	0	0	-	1.828	1.620	2.287	-	-	0	-	0.00%
2019-09-12	2.630	2.630	3.290	2.630	2.630	2,000	5,260	2.6300	1.828	1.828	2.287	1.828	1.828	2,877	1.8285	-0.75%
2019-09-11	2.650	2.650	2.720	2.650	2.670	4,000	10,620	2.6550	1.842	1.842	1.891	1.842	1.856	5,753	1.8459	-2.57%
2019-09-10	2.720	2.500	2.720	-	-	0	0	-	1.891	1.738	1.891	-	-	0	-	0.00%
2019-09-09	2.720	2.500	3.020	-	-	10,000,000	27,500,000	2.7500	1.891	1.738	2.100	-	-	14,383,420	1.9119	0.00%
2019-09-06	2.720	2.430	2.910	2.700	2.720	19,000	51,630	2.7174	1.891	1.689	2.023	1.877	1.891	27,328	1.8892	0.00%
2019-09-05	2.720	2.410	2.720	-	-	0	0	-	1.891	1.676	1.891	-	-	0	-	0.00%
2019-09-04	2.720	2.210	2.720	-	-	0	0	-	1.891	1.536	1.891	-	-	0	-	0.00%
2019-09-03	2.720	2.400	3.160	2.650	2.720	7,000	18,690	2.6700	1.891	1.669	2.197	1.842	1.891	10,068	1.8563	2.64%
2019-09-02	2.650	2.400	2.650	-	-	0	0	-	1.842	1.669	1.842	-	-	0	-	0.00%
2019-08-30	2.650	2.650	2.700	-	-	0	0	-	1.842	1.842	1.877	-	-	0	-	1.15%
2019-08-29	2.620	2.400	2.620	-	-	0	0	-	1.822	1.669	1.822	-	-	0	-	0.00%
2019-08-28	2.620	2.590	3.290	2.590	2.620	18,000	47,130	2.6183	1.822	1.801	2.287	1.801	1.822	25,890	1.8204	1.16%
2019-08-27	2.590	2.590	2.800	2.500	2.580	30,000	76,200	2.5400	1.801	1.801	1.947	1.738	1.794	43,150	1.7659	-7.17%
2019-08-26	2.790	2.500	2.800	-	-	0	0	-	1.940	1.738	1.947	-	-	0	-	0.00%
2019-08-23	2.790	2.600	2.800	2.790	2.790	7,000	19,530	2.7900	1.940	1.808	1.947	1.940	1.940	10,068	1.9397	6.90%
2019-08-22	2.610	2.600	2.610	2.600	2.710	13,000	34,050	2.6192	1.815	1.808	1.815	1.808	1.884	18,698	1.8210	-6.79%
2019-08-21	2.800	2.540	2.800	2.840	2.840	13,000	36,920	2.8400	1.947	1.766	1.947	1.974	1.974	18,698	1.9745	7.69%
2019-08-20	2.600	2.020	2.840	-	-	0	0	-	1.808	1.404	1.974	-	-	0	-	0.00%
2019-08-19	2.600	2.360	2.900	2.600	2.600	34,000	88,400	2.6000	1.808	1.641	2.016	1.808	1.808	48,904	1.8076	-7.14%
2019-08-16	2.800	2.060	2.800	-	-	0	0	-	1.947	1.432	1.947	-	-	0	-	-3.45%
2019-08-15	2.900	2.660	2.900	-	-	0	0	-	2.016	1.849	2.016	-	-	0	-	0.00%
2019-08-14	2.900	2.050	2.900	-	-	0	0	-	2.016	1.425	2.016	-	-	0	-	0.00%
2019-08-13	2.900	2.040	2.900	-	-	0	0	-	2.016	1.418	2.016	-	-	0	-	0.00%
2019-08-12	2.900	2.060	2.900	-	-	0	0	-	2.016	1.432	2.016	-	-	0	-	-2.36%
2019-08-09	2.970	2.090	3.280	-	-	0	0	-	2.065	1.453	2.280	-	-	0	-	0.00%
2019-08-08	2.970	2.060	3.280	-	-	0	0	-	2.065	1.432	2.280	-	-	0	-	0.00%
2019-08-07	2.970	2.010	3.010	-	-	0	0	-	2.065	1.397	2.093	-	-	0	-	0.00%
2019-08-06	2.970	2.010	2.970	-	-	0	0	-	2.065	1.397	2.065	-	-	0	-	-1.00%
2019-08-05	3.000	2.800	3.000	-	-	0	0	-	2.086	1.947	2.086	-	-	0	-	0.00%
2019-08-02	3.000	2.060	3.000	-	-	0	0	-	2.086	1.432	2.086	-	-	0	-	0.00%
2019-08-01	3.000	2.100	3.280	-	-	0	0	-	2.086	1.460	2.280	-	-	0	-	0.00%
2019-07-31	3.000	2.090	3.000	-	-	0	0	-	2.086	1.453	2.086	-	-	0	-	0.00%
2019-07-30	3.000	2.100	3.000	-	-	0	0	-	2.086	1.460	2.086	-	-	0	-	0.00%
2019-07-29	3.000	2.110	3.000	-	-	0	0	-	2.086	1.467	2.086	-	-	0	-	0.00%
2019-07-26	3.000	2.020	3.000	-	-	0	0	-	2.086	1.404	2.086	-	-	0	-	0.00%
2019-07-25	3.000	2.370	3.000	-	-	0	0	-	2.086	1.648	2.086	-	-	0	-	-3.23%
2019-07-24	3.100	2.010	3.100	3.140	3.140	1,000	3,140	3.1400	2.155	1.397	2.155	2.183	2.183	1,438	2.1831	5.08%
2019-07-23	2.950	2.800	2.950	-	-	0	0	-	2.051	1.947	2.051	-	-	0	-	0.00%
2019-07-22	2.950	-	2.950	-	-	0	0	-	2.051	-	2.051	-	-	0	-	-0.67%
2019-07-19	2.970	2.800	2.970	-	-	0	0	-	2.065	1.947	2.065	-	-	0	-	-0.34%
2019-07-18	2.980	1.940	2.980	-	-	0	0	-	2.072	1.349	2.072	-	-	0	-	-0.33%
2019-07-17	2.990	2.090	2.990	-	-	0	0	-	2.079	1.453	2.079	-	-	0	-	-0.33%
2019-07-16	3.000	2.800	3.000	-	-	0	0	-	2.086	1.947	2.086	-	-	0	-	0.00%
2019-07-15	3.000	2.240	3.290	-	-	0	0	-	2.086	1.557	2.287	-	-	0	-	0.00%
2019-07-12	3.000	2.850	3.290	3.000	3.000	5,000	15,000	3.0000	2.086	1.981	2.287	2.086	2.086	7,192	2.0857	-3.54%
2019-07-11	3.110	-	3.110	-	-	0	0	-	2.162	-	2.162	-	-	0	-	-0.64%
2019-07-10	3.130	2.800	3.130	3.130	3.130	5,000	15,650	3.1300	2.176	1.947	2.176	2.176	2.176	7,192	2.1761	-0.95%
2019-07-09	3.160	2.900	3.160	-	-	0	0	-	2.197	2.016	2.197	-	-	0	-	0.00%
2019-07-08	3.160	3.160	3.180	-	-	0	0	-	2.197	2.197	2.211	-	-	0	-	5.33%
2019-07-05	3.000	2.070	3.000	-	-	0	0	-	2.086	1.439	2.086	-	-	0	-	0.00%
2019-07-04	3.000	2.900	3.000	-	-	0	0	-	2.086	2.016	2.086	-	-	0	-	-5.06%
2019-07-03	3.160	3.140	3.160	-	-	0	0	-	2.197	2.183	2.197	-	-	0	-	0.00%
2019-07-02	3.160	2.600	3.180	3.160	3.180	20,000	63,280	3.1640	2.197	1.808	2.211	2.197	2.211	28,767	2.1998	-0.94%
2019-06-28	3.190	2.700	3.190	1.670	3.190	4,000	11,240	2.8100	2.218	1.877	2.218	1.161	2.218	5,753	1.9536	6.33%
2019-06-27	3.000	1.870	3.280	-	-	0	0	-	2.086	1.300	2.280	-	-	0	-	0.00%
2019-06-26	3.000	2.300	3.290	-	-	0	0	-	2.086	1.599	2.287	-	-	0	-	0.00%
2019-06-25	3.000	1.810	3.000	-	-	0	0	-	2.086	1.258	2.086	-	-	0	-	0.00%
2019-06-24	3.000	2.250	3.000	2.990	3.000	2,000	5,990	2.9950	2.086	1.564	2.086	2.079	2.086	2,877	2.0823	0.00%
2019-06-21	3.000	2.860	3.000	-	-	0	0	-	2.086	1.988	2.086	-	-	0	-	0.00%
2019-06-20	3.000	2.610	3.000	-	-	0	0	-	2.086	1.815	2.086	-	-	0	-	0.00%
2019-06-19	3.000	2.620	3.000	2.900	3.000	4,000	11,900	2.9750	2.086	1.822	2.086	2.016	2.086	5,753	2.0684	0.00%
2019-06-18	3.000	2.810	3.000	2.970	3.000	10,000	29,790	2.9790	2.086	1.954	2.086	2.065	2.086	14,383	2.0711	-2.60%
2019-06-17	3.080	2.810	3.080	3.080	3.100	5,000	15,420	3.0840	2.141	1.954	2.141	2.141	2.155	7,192	2.1441	2.67%
2019-06-14	3.000	2.850	3.100	2.850	3.000	43,000	122,700	2.8535	2.086	1.981	2.155	1.981	2.086	61,849	1.9839	5.26%
2019-06-13	2.850	2.810	2.850	2.800	2.900	15,000	42,270	2.8180	1.981	1.954	1.981	1.947	2.016	21,575	1.9592	-12.31%
2019-06-12	3.250	3.000	3.250	3.250	3.300	16,000	52,700	3.2938	2.260	2.086	2.260	2.260	2.294	23,013	2.2900	14.04%
2019-06-11	2.850	2.220	3.300	-	-	0	0	-	1.981	1.543	2.294	-	-	0	-	0.00%
2019-06-10	2.850	2.300	2.850	2.850	2.850	1,000	2,850	2.8500	1.981	1.599	1.981	1.981	1.981	1,438	1.9814	0.00%
2019-06-06	2.850	1.930	2.850	-	-	0	0	-	1.981	1.342	1.981	-	-	0	-	0.00%
2019-06-05	2.850	-	3.300	-	-	0	0	-	1.981	-	2.294	-	-	0	-	0.00%
2019-06-04	2.850	2.500	2.850	-	-	0	0	-	1.981	1.738	1.981	-	-	0	-	0.00%
2019-06-03	2.850	1.720	3.050	-	-	0	0	-	1.981	1.196	2.120	-	-	0	-	0.00%
2019-05-31	2.850	2.850	3.090	2.850	2.850	1,000	2,850	2.8500	1.981	1.981	2.148	1.981	1.981	1,438	1.9814	0.00%
2019-05-30	2.850	2.850	2.940	2.850	2.850	7,000	19,950	2.8500	1.981	1.981	2.044	1.981	1.981	10,068	1.9814	4.42%
2019-05-29	2.900	2.850	2.900	2.850	2.910	13,000	37,590	2.8915	1.898	1.865	1.898	1.865	1.904	19,868	1.8920	-1.69%
2019-05-28	2.950	2.900	2.950	-	-	0	0	-	1.930	1.898	1.930	-	-	0	-	-1.99%
2019-05-27	3.010	2.910	3.210	-	-	0	0	-	1.970	1.904	2.100	-	-	0	-	0.00%
2019-05-24	3.010	2.900	3.380	-	-	0	0	-	1.970	1.898	2.212	-	-	0	-	0.00%
2019-05-23	3.010	2.910	3.010	-	-	0	0	-	1.970	1.904	1.970	-	-	0	-	0.00%
2019-05-22	3.010	3.000	3.360	3.010	3.010	2,000	6,020	3.0100	1.970	1.963	2.199	1.970	1.970	3,057	1.9695	0.00%
2019-05-21	3.010	2.900	3.010	-	-	0	0	-	1.970	1.898	1.970	-	-	0	-	0.00%
2019-05-20	3.010	2.900	3.280	-	-	0	0	-	1.970	1.898	2.146	-	-	0	-	0.00%
2019-05-17	3.010	2.950	3.010	-	-	0	0	-	1.970	1.930	1.970	-	-	0	-	0.00%
2019-05-16	3.010	3.010	3.280	-	-	0	0	-	1.970	1.970	2.146	-	-	0	-	1.69%
2019-05-15	2.960	2.950	3.380	-	-	0	0	-	1.937	1.930	2.212	-	-	0	-	0.00%
2019-05-14	2.960	2.960	2.970	2.960	2.970	13,000	38,540	2.9646	1.937	1.937	1.943	1.937	1.943	19,868	1.9398	-0.34%
2019-05-10	2.970	2.960	3.250	-	-	0	0	-	1.943	1.937	2.127	-	-	0	-	0.00%
2019-05-09	2.970	2.960	3.310	2.970	2.970	2,000	5,940	2.9700	1.943	1.937	2.166	1.943	1.943	3,057	1.9433	0.00%
2019-05-08	2.970	2.960	3.310	2.970	2.970	7,000	20,790	2.9700	1.943	1.937	2.166	1.943	1.943	10,698	1.9433	-3.88%
2019-05-07	3.090	3.090	3.480	3.090	3.090	1,000	3,090	3.0900	2.022	2.022	2.277	2.022	2.022	1,528	2.0219	-0.96%
2019-05-06	3.120	2.960	3.120	-	-	0	0	-	2.041	1.937	2.041	-	-	0	-	0.00%
2019-05-03	3.120	3.100	3.120	-	-	0	0	-	2.041	2.028	2.041	-	-	0	-	-1.89%
2019-05-02	3.180	3.100	3.190	-	-	0	0	-	2.081	2.028	2.087	-	-	0	-	0.00%
2019-04-30	3.180	3.160	3.180	3.180	3.180	1,000	3,180	3.1800	2.081	2.068	2.081	2.081	2.081	1,528	2.0808	0.95%
2019-04-29	3.150	3.090	3.150	3.090	3.150	12,000	37,740	3.1450	2.061	2.022	2.061	2.022	2.061	18,340	2.0579	0.00%
2019-04-26	3.150	3.090	3.160	-	-	0	0	-	2.061	2.022	2.068	-	-	0	-	0.00%
2019-04-25	3.150	3.130	3.160	3.150	3.220	6,000	19,110	3.1850	2.061	2.048	2.068	2.061	2.107	9,170	2.0840	-0.32%
2019-04-24	3.160	3.070	3.160	-	-	0	0	-	2.068	2.009	2.068	-	-	0	-	0.00%
2019-04-23	3.160	3.070	3.160	-	-	0	0	-	2.068	2.009	2.068	-	-	0	-	-0.32%
2019-04-18	3.170	3.150	3.190	3.160	3.170	15,000	47,540	3.1693	2.074	2.061	2.087	2.068	2.074	22,924	2.0738	0.32%
2019-04-17	3.160	3.140	3.190	3.100	3.390	117,000	391,410	3.3454	2.068	2.055	2.087	2.028	2.218	178,810	2.1890	1.94%
2019-04-16	3.100	2.960	3.100	3.060	3.100	3,000	9,220	3.0733	2.028	1.937	2.028	2.002	2.028	4,585	2.0110	0.98%
2019-04-15	3.070	3.070	3.090	-	-	0	0	-	2.009	2.009	2.022	-	-	0	-	0.33%
2019-04-12	3.060	3.060	3.070	3.060	3.060	1,000	3,060	3.0600	2.002	2.002	2.009	2.002	2.002	1,528	2.0022	-0.97%
2019-04-11	3.090	3.090	3.150	3.040	3.090	5,000	15,400	3.0800	2.022	2.022	2.061	1.989	2.022	7,641	2.0153	1.98%
2019-04-10	3.030	2.940	3.030	-	-	0	0	-	1.983	1.924	1.983	-	-	0	-	0.00%
2019-04-09	3.030	2.840	3.050	3.030	3.050	13,000	39,430	3.0331	1.983	1.858	1.996	1.983	1.996	19,868	1.9846	-0.98%
2019-04-08	3.060	2.800	3.060	-	-	0	0	-	2.002	1.832	2.002	-	-	0	-	-0.33%
2019-04-04	3.070	2.900	3.070	-	-	0	0	-	2.009	1.898	2.009	-	-	0	-	0.00%
2019-04-03	3.070	2.870	3.070	3.080	3.080	1,000	3,080	3.0800	2.009	1.878	2.009	2.015	2.015	1,528	2.0153	6.60%
2019-04-02	2.880	2.880	3.070	2.870	2.870	1,000	2,870	2.8700	1.884	1.884	2.009	1.878	1.878	1,528	1.8779	1.41%
2019-04-01	2.840	2.810	2.920	2.840	2.880	10,000	28,760	2.8760	1.858	1.839	1.911	1.858	1.884	15,283	1.8818	-2.41%
2019-03-29	2.910	2.910	3.000	2.910	2.910	1,000	2,910	2.9100	1.904	1.904	1.963	1.904	1.904	1,528	1.9041	0.00%
2019-03-28	2.910	2.910	3.000	2.910	2.910	1,000	2,910	2.9100	1.904	1.904	1.963	1.904	1.904	1,528	1.9041	-3.00%
2019-03-27	3.000	2.930	3.030	-	-	0	0	-	1.963	1.917	1.983	-	-	0	-	0.00%
2019-03-26	3.000	3.000	3.100	3.000	3.000	1,000	3,000	3.0000	1.963	1.963	2.028	1.963	1.963	1,528	1.9630	0.00%
2019-03-25	3.000	3.000	3.100	3.000	3.000	2,000	6,000	3.0000	1.963	1.963	2.028	1.963	1.963	3,057	1.9630	-3.23%
2019-03-22	3.100	2.920	3.100	-	-	0	0	-	2.028	1.911	2.028	-	-	0	-	0.00%
2019-03-21	3.100	2.960	3.100	3.130	3.130	1,000	3,130	3.1300	2.028	1.937	2.028	2.048	2.048	1,528	2.0480	5.08%
2019-03-20	2.950	2.950	3.140	2.950	2.950	1,000	2,950	2.9500	1.930	1.930	2.055	1.930	1.930	1,528	1.9303	0.00%
2019-03-19	2.950	2.950	3.150	2.940	2.950	2,000	5,890	2.9450	1.930	1.930	2.061	1.924	1.930	3,057	1.9270	0.34%
2019-03-18	2.940	2.940	3.100	2.940	2.940	1,000	2,940	2.9400	1.924	1.924	2.028	1.924	1.924	1,528	1.9237	-5.77%
2019-03-15	3.120	2.940	3.120	3.120	3.120	1,000	3,120	3.1200	2.041	1.924	2.041	2.041	2.041	1,528	2.0415	0.00%
2019-03-14	3.120	2.940	3.130	3.120	3.130	2,000	6,250	3.1250	2.041	1.924	2.048	2.041	2.048	3,057	2.0448	-0.95%
2019-03-13	3.150	2.960	3.150	3.180	3.180	1,000	3,180	3.1800	2.061	1.937	2.061	2.081	2.081	1,528	2.0808	6.78%
2019-03-12	2.950	2.950	3.250	2.930	2.950	10,000	29,470	2.9470	1.930	1.930	2.127	1.917	1.930	15,283	1.9283	-1.67%
2019-03-11	3.000	3.000	3.280	-	-	0	0	-	1.963	1.963	2.146	-	-	0	-	0.33%
2019-03-08	2.990	2.990	3.250	2.930	2.930	1,000	2,930	2.9300	1.956	1.956	2.127	1.917	1.917	1,528	1.9172	-4.17%
2019-03-07	3.120	3.120	3.230	3.120	3.130	19,000	59,330	3.1226	2.041	2.041	2.113	2.041	2.048	29,038	2.0432	1.30%
2019-03-06	3.080	3.070	3.110	3.070	3.080	3,000	9,230	3.0767	2.015	2.009	2.035	2.009	2.015	4,585	2.0131	0.33%
2019-03-05	3.070	3.010	3.160	3.070	3.070	1,000	3,070	3.0700	2.009	1.970	2.068	2.009	2.009	1,528	2.0088	-2.85%
2019-03-04	3.160	3.160	3.170	3.160	3.160	7,000	22,120	3.1600	2.068	2.068	2.074	2.068	2.068	10,698	2.0677	1.94%
2019-03-01	3.100	3.100	3.120	-	-	0	0	-	2.028	2.028	2.041	-	-	0	-	0.00%
2019-02-28	3.100	3.100	3.290	3.100	3.100	8,000	24,800	3.1000	2.028	2.028	2.153	2.028	2.028	12,226	2.0284	0.00%
2019-02-27	3.100	3.100	3.290	3.100	3.100	2,000	6,200	3.1000	2.028	2.028	2.153	2.028	2.028	3,057	2.0284	2.31%
2019-02-26	3.030	3.000	3.030	3.090	3.100	7,000	21,670	3.0957	1.983	1.963	1.983	2.022	2.028	10,698	2.0256	-2.26%
2019-02-25	3.100	3.000	3.100	2.970	3.100	11,000	33,030	3.0027	2.028	1.963	2.028	1.943	2.028	16,811	1.9648	5.08%
2019-02-22	2.950	2.950	3.100	2.920	2.960	10,000	29,490	2.9490	1.930	1.930	2.028	1.911	1.937	15,283	1.9296	-1.99%
2019-02-21	3.010	3.010	3.100	3.010	3.010	1,000	3,010	3.0100	1.970	1.970	2.028	1.970	1.970	1,528	1.9695	0.33%
2019-02-20	3.000	3.000	3.120	2.930	3.010	30,000	89,110	2.9703	1.963	1.963	2.041	1.917	1.970	45,849	1.9436	-0.99%
2019-02-19	3.030	2.910	3.090	3.030	3.090	12,000	36,890	3.0742	1.983	1.904	2.022	1.983	2.022	18,340	2.0115	-2.88%
2019-02-18	3.120	3.120	3.150	3.070	3.120	5,000	15,450	3.0900	2.041	2.041	2.061	2.009	2.041	7,641	2.0219	1.63%
2019-02-15	3.070	3.060	3.280	3.070	3.070	4,000	12,280	3.0700	2.009	2.002	2.146	2.009	2.009	6,113	2.0088	0.00%
2019-02-14	3.070	3.070	3.240	-	-	0	0	-	2.009	2.009	2.120	-	-	0	-	0.33%
2019-02-13	3.060	3.060	3.180	3.050	3.060	2,000	6,110	3.0550	2.002	2.002	2.081	1.996	2.002	3,057	1.9990	-2.24%
2019-02-12	3.130	3.130	3.310	3.130	3.130	7,000	21,910	3.1300	2.048	2.048	2.166	2.048	2.048	10,698	2.0480	0.00%
2019-02-11	3.130	3.120	3.130	-	-	0	0	-	2.048	2.041	2.048	-	-	0	-	0.00%
2019-02-08	3.130	3.040	3.130	3.150	3.150	5,000	15,750	3.1500	2.048	1.989	2.048	2.061	2.061	7,641	2.0611	-1.26%
2019-02-04	3.170	3.040	3.170	-	-	0	0	-	2.074	1.989	2.074	-	-	0	-	0.00%
2019-02-01	3.170	3.060	3.170	-	-	0	0	-	2.074	2.002	2.074	-	-	0	-	-0.31%
2019-01-31	3.180	3.040	3.180	-	-	0	0	-	2.081	1.989	2.081	-	-	0	-	0.00%
2019-01-30	3.180	3.070	3.180	-	-	0	0	-	2.081	2.009	2.081	-	-	0	-	-0.31%
2019-01-29	3.190	3.040	3.190	3.150	3.190	118,000	375,160	3.1793	2.087	1.989	2.087	2.061	2.087	180,339	2.0803	0.31%
2019-01-28	3.180	3.040	3.200	3.180	3.200	11,000	35,000	3.1818	2.081	1.989	2.094	2.081	2.094	16,811	2.0819	-0.62%
2019-01-25	3.200	3.120	3.200	3.140	3.200	17,000	54,070	3.1806	2.094	2.041	2.094	2.055	2.094	25,981	2.0811	2.56%
2019-01-24	3.120	3.120	3.140	3.120	3.120	1,000	3,120	3.1200	2.041	2.041	2.055	2.041	2.041	1,528	2.0415	0.00%
2019-01-23	3.120	3.120	3.200	3.120	3.120	1,000	3,120	3.1200	2.041	2.041	2.094	2.041	2.041	1,528	2.0415	0.00%
2019-01-22	3.120	3.120	3.190	-	-	0	0	-	2.041	2.041	2.087	-	-	0	-	0.00%
2019-01-21	3.120	3.120	3.190	3.120	3.190	33,000	105,060	3.1836	2.041	2.041	2.087	2.041	2.087	50,434	2.0831	-2.19%
2019-01-18	3.190	3.190	3.200	3.040	3.190	16,000	49,900	3.1188	2.087	2.087	2.094	1.989	2.087	24,453	2.0407	-0.31%
2019-01-17	3.200	3.150	3.230	3.190	3.200	16,000	51,180	3.1988	2.094	2.061	2.113	2.087	2.094	24,453	2.0930	0.00%
2019-01-16	3.200	3.200	3.260	3.200	3.200	2,000	6,400	3.2000	2.094	2.094	2.133	2.094	2.094	3,057	2.0938	-0.93%
2019-01-15	3.230	3.200	3.230	3.170	3.230	42,000	134,910	3.2121	2.113	2.094	2.113	2.074	2.113	64,188	2.1018	3.53%
2019-01-14	3.120	3.040	3.280	3.120	3.230	3,000	9,470	3.1567	2.041	1.989	2.146	2.041	2.113	4,585	2.0655	-3.41%
2019-01-11	3.230	3.230	3.250	3.220	3.230	8,000	25,790	3.2238	2.113	2.113	2.127	2.107	2.113	12,226	2.1094	0.31%
2019-01-10	3.220	3.220	3.230	3.220	3.280	3,000	9,780	3.2600	2.107	2.107	2.113	2.107	2.146	4,585	2.1331	-1.83%
2019-01-09	3.280	3.250	3.290	3.250	3.280	5,466,000	17,764,770	3.2500	2.146	2.127	2.153	2.127	2.146	8,353,653	2.1266	0.92%
2019-01-08	3.250	3.250	3.280	3.200	3.290	1,855,000	5,989,940	3.2291	2.127	2.127	2.146	2.094	2.153	2,834,985	2.1129	0.00%
2019-01-07	3.250	3.250	3.290	3.200	3.290	1,646,000	5,338,570	3.2434	2.127	2.127	2.153	2.094	2.153	2,515,571	2.1222	-0.61%
2019-01-04	3.270	3.220	3.280	3.220	3.280	346,000	1,119,080	3.2343	2.140	2.107	2.146	2.107	2.146	528,790	2.1163	0.31%
2019-01-03	3.260	3.250	3.260	3.240	3.290	659,000	2,157,600	3.2741	2.133	2.127	2.133	2.120	2.153	1,007,146	2.1423	0.31%
2019-01-02	3.250	3.250	3.260	3.180	3.250	453,000	1,458,920	3.2206	2.127	2.127	2.133	2.081	2.127	692,317	2.1073	0.62%
2018-12-31	3.230	3.230	3.300	3.180	3.290	177,000	577,860	3.2647	2.113	2.113	2.159	2.081	2.153	270,508	2.1362	0.00%
2018-12-28	3.230	3.190	3.250	3.190	3.250	609,000	1,976,270	3.2451	2.113	2.087	2.127	2.087	2.127	930,731	2.1234	0.94%
2018-12-27	3.200	3.250	3.300	3.040	3.250	2,096,000	6,667,450	3.1810	2.094	2.127	2.159	1.989	2.127	3,203,304	2.0814	1.27%
2018-12-24	3.160	3.110	3.180	3.110	3.190	311,000	981,300	3.1553	2.068	2.035	2.081	2.035	2.087	475,299	2.0646	0.00%
2018-12-21	3.160	3.120	3.190	3.120	3.190	299,000	947,120	3.1676	2.068	2.041	2.087	2.041	2.087	456,960	2.0727	-0.63%
2018-12-20	3.180	3.180	3.200	3.180	3.210	158,000	504,280	3.1916	2.081	2.081	2.094	2.081	2.100	241,470	2.0884	-1.24%
2018-12-19	3.220	3.190	3.230	3.190	3.300	935,000	3,009,370	3.2186	2.107	2.087	2.113	2.087	2.159	1,428,955	2.1060	-0.31%
2018-12-18	3.230	3.190	3.230	3.180	3.330	1,017,000	3,266,320	3.2117	2.113	2.087	2.113	2.081	2.179	1,554,275	2.1015	-0.62%
2018-12-17	3.250	3.240	3.260	3.160	3.270	13,527,000	43,153,020	3.1901	2.127	2.120	2.133	2.068	2.140	20,673,229	2.0874