Prices and Webb-site Total Returns

ChinaAMC NASDAQ 100 ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09086	2019-03-11			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
2025-12-31	6.620	-	-	-	-	0	0	-	6.620	-	-	-	-	0	-	-0.30%
2025-12-30	6.640	-	-	6.640	6.645	2,000	13,285	6.6425	6.640	-	-	6.640	6.645	2,000	6.6425	-0.23%
2025-12-29	6.655	6.650	-	-	-	0	0	-	6.655	6.650	-	-	-	0	-	0.08%
2025-12-24	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	0.38%
2025-12-23	6.625	-	-	6.625	6.625	1,000	6,625	6.6250	6.625	-	-	6.625	6.625	1,000	6.6250	0.00%
2025-12-22	6.625	-	-	-	-	0	0	-	6.625	-	-	-	-	0	-	1.45%
2025-12-19	6.530	-	-	-	-	0	0	-	6.530	-	-	-	-	0	-	1.01%
2025-12-18	6.465	-	-	-	-	0	0	-	6.465	-	-	-	-	0	-	-1.22%
2025-12-17	6.545	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	1.00%
2025-12-16	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	-1.44%
2025-12-15	6.575	-	-	-	-	0	0	-	6.575	-	-	-	-	0	-	-1.42%
2025-12-12	6.670	-	-	-	-	0	0	-	6.670	-	-	-	-	0	-	0.38%
2025-12-11	6.645	-	-	-	-	0	0	-	6.645	-	-	-	-	0	-	-0.52%
2025-12-10	6.680	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	0.00%
2025-12-09	6.680	-	-	6.680	6.680	200	1,336	6.6800	6.680	-	-	6.680	6.680	200	6.6800	-0.30%
2025-12-08	6.700	-	-	-	-	0	0	-	6.700	-	-	-	-	0	-	0.37%
2025-12-05	6.675	-	-	-	-	0	0	-	6.675	-	-	-	-	0	-	0.15%
2025-12-04	6.665	-	-	6.665	6.665	201	1,339	6.6617	6.665	-	-	6.665	6.665	201	6.6617	0.15%
2025-12-03	6.655	-	-	-	-	0	0	-	6.655	-	-	-	-	0	-	1.14%
2025-12-02	6.580	-	-	-	-	0	0	-	6.580	-	-	-	-	0	-	0.15%
2025-12-01	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	0.00%
2025-11-28	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	0.00%
2025-11-27	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	0.46%
2025-11-26	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	1.24%
2025-11-25	6.460	6.355	-	-	-	0	0	-	6.460	6.355	-	-	-	0	-	1.65%
2025-11-24	6.355	-	-	6.350	6.350	400	2,540	6.3500	6.355	-	-	6.350	6.350	400	6.3500	1.60%
2025-11-21	6.255	-	-	-	-	0	0	-	6.255	-	-	-	-	0	-	-4.06%
2025-11-20	6.520	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	2.03%
2025-11-19	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	-0.39%
2025-11-18	6.415	-	-	-	-	0	0	-	6.415	-	-	-	-	0	-	-2.21%
2025-11-17	6.560	-	-	6.550	6.555	5,000	32,755	6.5510	6.560	-	-	6.550	6.555	5,000	6.5510	1.08%
2025-11-14	6.490	-	-	6.520	6.520	1,600	10,432	6.5200	6.490	-	-	6.520	6.520	1,600	6.5200	-2.55%
2025-11-13	6.660	-	-	6.670	6.670	2,000	13,340	6.6700	6.660	-	-	6.670	6.670	2,000	6.6700	-0.22%
2025-11-12	6.675	-	-	6.665	6.665	21,000	139,965	6.6650	6.675	-	-	6.665	6.665	21,000	6.6650	0.45%
2025-11-11	6.645	-	-	-	-	0	0	-	6.645	-	-	-	-	0	-	0.61%
2025-11-10	6.605	-	-	6.595	6.595	1,600	10,552	6.5950	6.605	-	-	6.595	6.595	1,600	6.5950	0.61%
2025-11-07	6.565	-	-	6.550	6.550	1,600	10,480	6.5500	6.565	-	-	6.550	6.550	1,600	6.5500	-1.35%
2025-11-06	6.655	-	-	6.660	6.660	200	1,332	6.6600	6.655	-	-	6.660	6.660	200	6.6600	0.91%
2025-11-05	6.595	-	-	6.565	6.565	1,000	6,565	6.5650	6.595	-	-	6.565	6.565	1,000	6.5650	-1.35%
2025-11-04	6.685	-	-	-	-	0	0	-	6.685	-	-	-	-	0	-	-0.96%
2025-11-03	6.750	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	-0.66%
2025-10-31	6.795	-	-	-	-	0	0	-	6.795	-	-	-	-	0	-	0.00%
2025-10-30	6.795	-	-	-	-	0	0	-	6.795	-	-	-	-	0	-	1.27%
2025-10-28	6.710	-	-	-	-	0	0	-	6.710	-	-	-	-	0	-	0.68%
2025-10-27	6.665	-	-	-	-	0	0	-	6.665	-	-	-	-	0	-	1.83%
2025-10-24	6.545	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.77%
2025-10-23	6.495	-	-	6.495	6.495	1,000	6,495	6.4950	6.495	-	-	6.495	6.495	1,000	6.4950	-0.61%
2025-10-22	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	0.15%
2025-10-21	6.525	-	-	-	-	0	0	-	6.525	-	-	-	-	0	-	0.62%
2025-10-20	6.485	-	-	-	-	0	0	-	6.485	-	-	-	-	0	-	2.37%
2025-10-17	6.335	-	-	-	-	0	0	-	6.335	-	-	-	-	0	-	-2.09%
2025-10-16	6.470	-	-	-	-	0	0	-	6.470	-	-	-	-	0	-	0.62%
2025-10-15	6.430	-	-	-	-	0	0	-	6.430	-	-	-	-	0	-	0.86%
2025-10-14	6.375	6.200	-	-	-	0	0	-	6.375	6.200	-	-	-	0	-	-1.01%
2025-10-13	6.440	6.200	-	-	-	0	0	-	6.440	6.200	-	-	-	0	-	-1.45%
2025-10-10	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	0.00%
2025-10-09	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	0.85%
2025-10-08	6.480	6.200	-	-	-	0	0	-	6.480	6.200	-	-	-	0	-	0.00%
2025-10-06	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	-0.15%
2025-10-03	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	0.39%
2025-10-02	6.465	-	-	-	-	0	0	-	6.465	-	-	-	-	0	-	1.04%
2025-09-30	6.405	-	-	6.405	6.405	20,000	128,100	6.4050	6.399	-	-	6.399	6.399	20,020	6.3986	0.08%
2025-09-29	6.400	-	-	-	-	0	0	-	6.394	-	-	-	-	0	-	0.55%
2025-09-26	6.365	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	-0.31%
2025-09-25	6.385	-	-	-	-	0	0	-	6.379	-	-	-	-	0	-	-0.62%
2025-09-24	6.425	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	-0.39%
2025-09-23	6.450	-	-	6.450	6.450	1,200	7,740	6.4500	6.444	-	-	6.444	6.444	1,201	6.4436	0.86%
2025-09-22	6.395	-	-	6.395	6.395	200	1,279	6.3950	6.389	-	-	6.389	6.389	200	6.3886	0.63%
2025-09-19	6.355	-	-	-	-	0	0	-	6.349	-	-	-	-	0	-	0.16%
2025-09-18	6.345	-	-	-	-	0	0	-	6.339	-	-	-	-	0	-	0.24%
2025-09-17	6.330	-	-	-	-	0	0	-	6.324	-	-	-	-	0	-	0.00%
2025-09-16	6.330	-	-	-	-	0	0	-	6.324	-	-	-	-	0	-	0.96%
2025-09-15	6.270	-	-	-	-	0	0	-	6.264	-	-	-	-	0	-	0.56%
2025-09-12	6.235	-	-	-	-	0	0	-	6.229	-	-	-	-	0	-	0.32%
2025-09-11	6.215	-	-	-	-	0	0	-	6.209	-	-	-	-	0	-	0.00%
2025-09-10	6.215	6.205	-	-	-	0	0	-	6.209	6.199	-	-	-	0	-	0.40%
2025-09-09	6.190	-	-	-	-	0	0	-	6.184	-	-	-	-	0	-	0.41%
2025-09-08	6.165	-	-	-	-	0	0	-	6.159	-	-	-	-	0	-	0.00%
2025-09-05	6.165	-	-	-	-	0	0	-	6.159	-	-	-	-	0	-	1.15%
2025-09-04	6.095	-	-	-	-	0	0	-	6.089	-	-	-	-	0	-	0.49%
2025-09-03	6.065	-	-	6.060	6.060	800	4,848	6.0600	6.059	-	-	6.054	6.054	801	6.0539	0.25%
2025-09-02	6.050	-	-	-	-	0	0	-	6.044	-	-	-	-	0	-	-0.82%
2025-09-01	6.100	-	-	-	-	0	0	-	6.094	-	-	-	-	0	-	-0.65%
2025-08-29	6.140	-	-	-	-	0	0	-	6.134	-	-	-	-	0	-	0.24%
2025-08-28	6.125	-	-	-	-	0	0	-	6.119	-	-	-	-	0	-	0.16%
2025-08-27	6.115	-	-	-	-	0	0	-	6.109	-	-	-	-	0	-	0.41%
2025-08-26	6.090	-	-	-	-	0	0	-	6.084	-	-	-	-	0	-	-0.08%
2025-08-25	6.095	-	-	-	-	0	0	-	6.089	-	-	-	-	0	-	1.16%
2025-08-22	6.025	-	-	-	-	0	0	-	6.019	-	-	-	-	0	-	-0.58%
2025-08-21	6.060	-	-	-	-	0	0	-	6.054	-	-	-	-	0	-	-0.25%
2025-08-20	6.075	-	-	-	-	0	0	-	6.069	-	-	-	-	0	-	-1.54%
2025-08-19	6.170	-	-	-	-	0	0	-	6.164	-	-	-	-	0	-	-0.16%
2025-08-18	6.180	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	-0.40%
2025-08-15	6.205	-	-	-	-	0	0	-	6.199	-	-	-	-	0	-	0.00%
2025-08-14	6.205	-	-	-	-	0	0	-	6.199	-	-	-	-	0	-	0.00%
2025-08-13	6.205	-	-	-	-	0	0	-	6.199	-	-	-	-	0	-	1.22%
2025-08-12	6.130	-	-	-	-	0	0	-	6.124	-	-	-	-	0	-	0.00%
2025-08-11	6.130	-	-	-	-	0	0	-	6.124	-	-	-	-	0	-	0.74%
2025-08-08	6.085	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	0.08%
2025-08-07	6.080	-	-	-	-	0	0	-	6.074	-	-	-	-	0	-	1.25%
2025-08-06	6.005	-	-	6.000	6.000	200	1,200	6.0000	5.999	-	-	5.994	5.994	200	5.9940	-0.41%
2025-08-05	6.030	-	-	-	-	0	0	-	6.024	-	-	-	-	0	-	1.17%
2025-08-04	5.960	-	-	-	-	0	0	-	5.954	-	-	-	-	0	-	-0.67%
2025-08-01	6.000	-	-	-	-	0	0	-	5.994	-	-	-	-	0	-	-2.52%
2025-07-31	6.155	-	-	-	-	0	0	-	6.149	-	-	-	-	0	-	1.15%
2025-07-30	6.085	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	-0.08%
2025-07-29	6.090	-	-	6.075	6.075	8,400	51,030	6.0750	6.084	-	-	6.069	6.069	8,408	6.0689	0.08%
2025-07-28	6.085	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	0.83%
2025-07-25	6.035	-	-	-	-	0	0	-	6.029	-	-	-	-	0	-	0.00%
2025-07-24	6.035	-	-	-	-	0	0	-	6.029	-	-	-	-	0	-	0.33%
2025-07-23	6.015	-	-	-	-	0	0	-	6.009	-	-	-	-	0	-	0.00%
2025-07-22	6.015	-	-	-	-	0	0	-	6.009	-	-	-	-	0	-	0.00%
2025-07-21	6.015	-	-	-	-	0	0	-	6.009	-	-	-	-	0	-	0.17%
2025-07-18	6.005	-	-	-	-	0	0	-	5.999	-	-	-	-	0	-	0.67%
2025-07-17	5.965	-	-	-	-	0	0	-	5.959	-	-	-	-	0	-	0.42%
2025-07-16	5.940	-	-	-	-	0	0	-	5.934	-	-	-	-	0	-	-0.59%
2025-07-15	5.975	-	-	-	-	0	0	-	5.969	-	-	-	-	0	-	1.10%
2025-07-14	5.910	-	-	5.910	5.910	200	1,182	5.9100	5.904	-	-	5.904	5.904	200	5.9041	-0.17%
2025-07-11	5.920	-	-	-	-	0	0	-	5.914	-	-	-	-	0	-	-0.25%
2025-07-10	5.935	-	-	-	-	0	0	-	5.929	-	-	-	-	0	-	0.42%
2025-07-09	5.910	-	-	-	-	0	0	-	5.904	-	-	-	-	0	-	-0.25%
2025-07-08	5.925	-	-	-	-	0	0	-	5.919	-	-	-	-	0	-	0.00%
2025-07-07	5.925	-	5.990	-	-	0	0	-	5.919	-	5.984	-	-	0	-	0.00%
2025-07-04	5.925	-	-	5.940	5.940	200	1,188	5.9400	5.919	-	-	5.934	5.934	200	5.9341	0.51%
2025-07-03	5.895	-	-	-	-	0	0	-	5.889	-	-	-	-	0	-	0.60%
2025-07-02	5.860	-	-	-	-	0	0	-	5.854	-	-	-	-	0	-	-0.51%
2025-06-30	5.890	-	-	-	-	0	0	-	5.884	-	-	-	-	0	-	0.68%
2025-06-27	5.850	-	-	5.840	5.840	10,000	58,400	5.8400	5.844	-	-	5.834	5.834	10,010	5.8342	0.95%
2025-06-26	5.795	-	-	-	-	0	0	-	5.789	-	-	-	-	0	-	0.43%
2025-06-25	5.770	-	-	-	-	0	0	-	5.764	-	-	-	-	0	-	0.61%
2025-06-24	5.735	-	-	-	-	0	0	-	5.729	-	-	-	-	0	-	1.77%
2025-06-23	5.635	-	-	-	-	0	0	-	5.629	-	-	-	-	0	-	0.00%
2025-06-20	5.635	-	-	-	-	0	0	-	5.629	-	-	-	-	0	-	0.36%
2025-06-19	5.615	-	-	-	-	0	0	-	5.609	-	-	-	-	0	-	-0.88%
2025-06-18	5.665	-	-	-	-	0	0	-	5.659	-	-	-	-	0	-	0.00%
2025-06-17	5.665	-	-	-	-	0	0	-	5.659	-	-	-	-	0	-	0.09%
2025-06-16	5.660	-	-	-	-	0	0	-	5.654	-	-	-	-	0	-	0.53%
2025-06-13	5.630	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	-0.53%
2025-06-12	5.660	-	-	5.660	5.660	200	1,132	5.6600	5.654	-	-	5.654	5.654	200	5.6543	-0.53%
2025-06-11	5.690	-	-	-	-	0	0	-	5.684	-	-	-	-	0	-	0.62%
2025-06-10	5.655	-	-	-	-	0	0	-	5.649	-	-	-	-	0	-	0.00%
2025-06-09	5.655	-	-	5.640	5.640	14,200	80,088	5.6400	5.649	-	-	5.634	5.634	14,214	5.6344	0.44%
2025-06-06	5.630	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	-0.44%
2025-06-05	5.655	-	-	-	-	0	0	-	5.649	-	-	-	-	0	-	0.44%
2025-06-04	5.630	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	1.35%
2025-06-03	5.555	-	-	-	-	0	0	-	5.549	-	-	-	-	0	-	0.82%
2025-06-02	5.510	-	-	-	-	0	0	-	5.504	-	-	-	-	0	-	-0.45%
2025-05-30	5.535	-	-	5.535	5.535	200	1,107	5.5350	5.529	-	-	5.529	5.529	200	5.5295	-2.21%
2025-05-29	5.660	-	-	-	-	0	0	-	5.654	-	-	-	-	0	-	1.98%
2025-05-28	5.550	-	-	-	-	0	0	-	5.544	-	-	-	-	0	-	0.45%
2025-05-27	5.525	-	-	-	-	0	0	-	5.519	-	-	-	-	0	-	0.36%
2025-05-26	5.505	-	-	5.490	5.490	200	1,098	5.4900	5.499	-	-	5.485	5.485	200	5.4845	0.27%
2025-05-23	5.490	-	-	-	-	0	0	-	5.485	-	-	-	-	0	-	0.09%
2025-05-22	5.485	-	-	5.475	5.475	200	1,095	5.4750	5.480	-	-	5.470	5.470	200	5.4695	-0.90%
2025-05-21	5.535	-	-	-	-	0	0	-	5.529	-	-	-	-	0	-	-0.27%
2025-05-20	5.550	-	-	-	-	0	0	-	5.544	-	-	-	-	0	-	0.91%
2025-05-19	5.500	-	-	5.505	5.505	200	1,101	5.5050	5.495	-	-	5.499	5.499	200	5.4995	-0.90%
2025-05-16	5.550	-	-	5.545	5.545	10,000	55,450	5.5450	5.544	-	-	5.539	5.539	10,010	5.5395	0.73%
2025-05-15	5.510	-	-	-	-	0	0	-	5.504	-	-	-	-	0	-	0.00%
2025-05-14	5.510	-	-	-	-	0	0	-	5.504	-	-	-	-	0	-	2.13%
2025-05-13	5.395	-	-	5.395	5.395	20,200	108,979	5.3950	5.390	-	-	5.390	5.390	20,220	5.3896	0.19%
2025-05-12	5.385	5.385	-	5.325	5.340	30,400	161,933	5.3267	5.380	5.380	-	5.320	5.335	30,430	5.3214	3.06%
2025-05-09	5.225	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.10%
2025-05-08	5.220	-	-	-	-	0	0	-	5.215	-	-	-	-	0	-	0.87%
2025-05-07	5.175	-	-	5.170	5.170	800	4,136	5.1700	5.170	-	-	5.165	5.165	801	5.1648	0.58%
2025-05-06	5.145	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	0.00%
2025-05-02	5.145	5.055	-	-	-	0	0	-	5.140	5.050	-	-	-	0	-	1.58%
2025-04-30	5.065	-	-	-	-	0	0	-	5.060	-	-	-	-	0	-	0.00%
2025-04-29	5.065	-	-	-	-	0	0	-	5.060	-	-	-	-	0	-	0.70%
2025-04-28	5.030	5.020	-	-	-	0	0	-	5.025	5.015	-	-	-	0	-	0.30%
2025-04-25	5.015	-	-	5.005	5.005	200	1,001	5.0050	5.010	-	-	5.000	5.000	200	5.0000	3.74%
2025-04-24	4.834	-	-	-	-	0	0	-	4.829	-	-	-	-	0	-	-0.33%
2025-04-23	4.850	-	-	-	-	0	0	-	4.845	-	-	-	-	0	-	3.63%
2025-04-22	4.680	-	-	4.684	4.684	200	936	4.6800	4.675	-	-	4.679	4.679	200	4.6753	-2.58%
2025-04-17	4.804	-	-	-	-	0	0	-	4.799	-	-	-	-	0	-	0.33%
2025-04-16	4.788	-	-	4.800	4.832	400	1,926	4.8150	4.783	-	-	4.795	4.827	400	4.8102	-2.52%
2025-04-15	4.912	-	-	-	-	0	0	-	4.907	-	-	-	-	0	-	-0.57%
2025-04-14	4.940	-	-	-	-	0	0	-	4.935	-	-	-	-	0	-	2.87%
2025-04-11	4.802	-	-	4.848	4.848	200	969	4.8450	4.797	-	-	4.843	4.843	200	4.8402	-1.68%
2025-04-10	4.884	4.480	-	4.938	4.938	1,000	4,938	4.9380	4.879	4.476	-	4.933	4.933	1,001	4.9331	9.07%
2025-04-09	4.478	-	-	4.478	4.600	6,400	28,708	4.4856	4.474	-	-	4.474	4.595	6,406	4.4811	-2.82%
2025-04-08	4.608	-	-	-	-	0	0	-	4.603	-	-	-	-	0	-	7.11%
2025-04-07	4.302	-	-	4.272	4.366	34,600	149,975	4.3345	4.298	-	-	4.268	4.362	34,635	4.3302	-12.70%
2025-04-03	4.928	-	-	-	-	0	0	-	4.923	-	-	-	-	0	-	-2.03%
2025-04-02	5.030	-	-	-	-	0	0	-	5.025	-	-	-	-	0	-	0.72%
2025-04-01	4.994	-	-	-	-	0	0	-	4.989	-	-	-	-	0	-	0.56%
2025-03-31	4.970	-	-	-	-	0	0	-	4.961	-	-	-	-	0	-	-2.93%
2025-03-28	5.120	-	-	-	-	0	0	-	5.111	-	-	-	-	0	-	-1.16%
2025-03-27	5.180	-	-	5.185	5.185	9,000	46,665	5.1850	5.171	-	-	5.176	5.176	9,016	5.1758	-1.99%
2025-03-26	5.285	-	-	5.290	5.290	5,000	26,450	5.2900	5.276	-	-	5.281	5.281	5,009	5.2806	0.96%
2025-03-25	5.235	-	-	-	-	0	0	-	5.226	-	-	-	-	0	-	0.87%
2025-03-24	5.190	-	-	-	-	0	0	-	5.181	-	-	-	-	0	-	1.37%
2025-03-21	5.120	-	-	-	-	0	0	-	5.111	-	-	-	-	0	-	-0.58%
2025-03-20	5.150	-	-	-	-	0	0	-	5.141	-	-	-	-	0	-	1.58%
2025-03-19	5.070	-	-	-	-	0	0	-	5.061	-	-	-	-	0	-	-1.27%
2025-03-18	5.135	-	-	-	-	0	0	-	5.126	-	-	-	-	0	-	0.79%
2025-03-17	5.095	-	5.110	5.095	5.095	600	3,057	5.0950	5.086	-	5.101	5.086	5.086	601	5.0859	0.89%
2025-03-14	5.050	-	-	5.050	5.065	10,200	51,513	5.0503	5.041	-	-	5.041	5.056	10,218	5.0413	-0.10%
2025-03-13	5.055	-	-	-	-	0	0	-	5.046	-	-	-	-	0	-	-0.20%
2025-03-12	5.065	-	-	-	-	0	0	-	5.056	-	-	-	-	0	-	-0.10%
2025-03-11	5.070	-	-	5.230	5.230	200	1,046	5.2300	5.061	-	-	5.221	5.221	200	5.2207	-3.06%
2025-03-10	5.230	-	-	-	-	0	0	-	5.221	-	-	-	-	0	-	-0.29%
2025-03-07	5.245	-	-	-	-	0	0	-	5.236	-	-	-	-	0	-	-1.59%
2025-03-06	5.330	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.09%
2025-03-05	5.325	-	-	-	-	0	0	-	5.316	-	-	-	-	0	-	0.00%
2025-03-04	5.325	-	-	-	-	0	0	-	5.316	-	-	-	-	0	-	-2.02%
2025-03-03	5.435	-	-	-	-	0	0	-	5.425	-	-	-	-	0	-	1.40%
2025-02-28	5.360	-	-	5.360	5.360	200	1,072	5.3600	5.350	-	-	5.350	5.350	200	5.3504	-3.07%
2025-02-27	5.530	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	0.00%
2025-02-26	5.530	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	-0.09%
2025-02-25	5.535	-	-	5.550	5.550	4,400	24,420	5.5500	5.525	-	-	5.540	5.540	4,408	5.5401	-1.95%
2025-02-24	5.645	-	-	5.645	5.645	800	4,516	5.6450	5.635	-	-	5.635	5.635	801	5.6349	-1.74%
2025-02-21	5.745	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2025-02-20	5.745	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	-0.52%
2025-02-19	5.775	-	-	5.775	5.775	200	1,155	5.7750	5.765	-	-	5.765	5.765	200	5.7647	0.00%
2025-02-18	5.775	5.760	-	-	-	0	0	-	5.765	5.750	-	-	-	0	-	0.43%
2025-02-17	5.750	5.720	-	-	-	0	0	-	5.740	5.710	-	-	-	0	-	0.35%
2025-02-14	5.730	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	1.42%
2025-02-13	5.650	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	0.00%
2025-02-12	5.650	-	-	5.650	5.655	4,400	24,881	5.6548	5.640	-	-	5.640	5.645	4,408	5.6447	0.44%
2025-02-11	5.625	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2025-02-10	5.625	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	-0.44%
2025-02-07	5.650	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	0.36%
2025-02-06	5.630	-	-	-	-	0	0	-	5.620	-	-	-	-	0	-	1.26%
2025-02-05	5.560	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.54%
2025-02-04	5.530	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	1.37%
2025-02-03	5.455	-	-	5.445	5.445	200	1,089	5.4450	5.445	-	-	5.435	5.435	200	5.4353	-1.00%
2025-01-28	5.510	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	0.00%
2025-01-27	5.510	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	-2.91%
2025-01-24	5.675	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	0.35%
2025-01-23	5.655	-	-	-	-	0	0	-	5.645	-	-	-	-	0	-	0.35%
2025-01-22	5.635	-	-	-	-	0	0	-	5.625	-	-	-	-	0	-	0.99%
2025-01-21	5.580	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.09%
2025-01-20	5.575	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	1.36%
2025-01-17	5.500	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	-0.99%
2025-01-16	5.555	-	-	5.530	5.530	400	2,212	5.5300	5.545	-	-	5.520	5.520	401	5.5201	2.68%
2025-01-15	5.410	-	-	5.415	5.415	200	1,083	5.4150	5.400	-	-	5.405	5.405	200	5.4053	-0.28%
2025-01-14	5.425	5.425	-	-	-	0	0	-	5.415	5.415	-	-	-	0	-	0.56%
2025-01-13	5.395	-	-	-	-	0	0	-	5.385	-	-	-	-	0	-	-1.64%
2025-01-10	5.485	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2025-01-09	5.485	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	-0.63%
2025-01-08	5.520	-	-	5.530	5.530	400	2,212	5.5300	5.510	-	-	5.520	5.520	401	5.5201	-1.34%
2025-01-07	5.595	5.460	-	-	-	0	0	-	5.585	5.450	-	-	-	0	-	0.81%
2025-01-06	5.550	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	1.28%
2025-01-03	5.480	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	-0.45%
2025-01-02	5.505	-	-	-	-	0	0	-	5.495	-	-	-	-	0	-	-0.27%
2024-12-31	5.520	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.99%
2024-12-30	5.575	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	-1.06%
2024-12-27	5.635	5.580	-	-	-	0	0	-	5.625	5.570	-	-	-	0	-	0.99%
2024-12-24	5.580	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.18%
2024-12-23	5.570	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	2.01%
2024-12-20	5.460	-	-	5.460	5.460	200	1,092	5.4600	5.450	-	-	5.450	5.450	200	5.4503	-1.44%
2024-12-19	5.540	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	-3.32%
2024-12-18	5.730	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	0.00%
2024-12-17	5.730	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	1.06%
2024-12-16	5.670	-	-	5.670	5.670	5,200	29,484	5.6700	5.660	-	-	5.660	5.660	5,209	5.6599	0.27%
2024-12-13	5.655	-	-	5.655	5.655	3,000	16,965	5.6550	5.645	-	-	5.645	5.645	3,005	5.6449	0.18%
2024-12-12	5.645	5.645	-	-	-	0	0	-	5.635	5.635	-	-	-	0	-	1.35%
2024-12-11	5.570	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	-0.18%
2024-12-10	5.580	-	-	5.580	5.580	1,000	5,580	5.5800	5.570	-	-	5.570	5.570	1,002	5.5701	-0.80%
2024-12-09	5.625	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.90%
2024-12-06	5.575	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	0.00%
2024-12-05	5.575	-	-	-	-	0	0	-	5.565	-	-	-	-	0	-	0.54%
2024-12-04	5.545	-	-	5.550	5.550	14,000	77,700	5.5500	5.535	-	-	5.540	5.540	14,025	5.5401	0.82%
2024-12-03	5.500	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	1.38%
2024-12-02	5.425	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	0.18%
2024-11-29	5.415	-	-	5.415	5.425	18,000	97,560	5.4200	5.405	-	-	5.405	5.415	18,032	5.4103	0.00%
2024-11-28	5.415	-	-	-	-	0	0	-	5.405	-	-	-	-	0	-	-0.28%
2024-11-27	5.430	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.28%
2024-11-26	5.415	-	-	-	-	0	0	-	5.405	-	-	-	-	0	-	-0.09%
2024-11-25	5.420	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.65%
2024-11-22	5.385	-	-	-	-	0	0	-	5.375	-	-	-	-	0	-	0.47%
2024-11-21	5.360	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	-0.46%
2024-11-20	5.385	-	-	-	-	0	0	-	5.375	-	-	-	-	0	-	0.75%
2024-11-19	5.345	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.19%
2024-11-18	5.335	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	-1.20%
2024-11-15	5.400	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	-1.28%
2024-11-14	5.470	-	-	5.470	5.470	200	1,094	5.4700	5.460	-	-	5.460	5.460	200	5.4602	-0.09%
2024-11-13	5.475	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	-0.27%
2024-11-12	5.490	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	-0.27%
2024-11-11	5.505	-	-	-	-	0	0	-	5.495	-	-	-	-	0	-	0.36%
2024-11-08	5.485	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	1.29%
2024-11-07	5.415	-	-	5.425	5.425	13,000	70,525	5.4250	5.405	-	-	5.415	5.415	13,023	5.4153	1.40%
2024-11-06	5.340	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	2.79%
2024-11-05	5.195	-	-	5.190	5.190	2,000	10,380	5.1900	5.186	-	-	5.181	5.181	2,004	5.1807	-0.48%
2024-11-04	5.220	-	-	5.220	5.220	6,000	31,320	5.2200	5.211	-	-	5.211	5.211	6,011	5.2107	0.48%
2024-11-01	5.195	-	-	-	-	0	0	-	5.186	-	-	-	-	0	-	-1.14%
2024-10-31	5.255	-	-	-	-	0	0	-	5.246	-	-	-	-	0	-	-1.78%
2024-10-30	5.350	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.85%
2024-10-29	5.305	-	-	-	-	0	0	-	5.296	-	-	-	-	0	-	-0.28%
2024-10-28	5.320	-	-	-	-	0	0	-	5.311	-	-	-	-	0	-	0.95%
2024-10-25	5.270	-	-	-	-	0	0	-	5.261	-	-	-	-	0	-	0.09%
2024-10-24	5.265	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	-0.38%
2024-10-23	5.285	-	-	-	-	0	0	-	5.276	-	-	-	-	0	-	0.28%
2024-10-22	5.270	-	-	-	-	0	0	-	5.261	-	-	-	-	0	-	0.09%
2024-10-21	5.265	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	0.00%
2024-10-18	5.265	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	0.00%
2024-10-17	5.265	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	0.10%
2024-10-16	5.260	-	-	-	-	0	0	-	5.251	-	-	-	-	0	-	-0.75%
2024-10-15	5.300	-	-	-	-	0	0	-	5.291	-	-	-	-	0	-	0.66%
2024-10-14	5.265	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	0.19%
2024-10-10	5.255	-	-	-	-	0	0	-	5.246	-	-	-	-	0	-	1.06%
2024-10-09	5.200	-	-	-	-	0	0	-	5.191	-	-	-	-	0	-	0.78%
2024-10-08	5.160	-	-	-	-	0	0	-	5.151	-	-	-	-	0	-	-0.39%
2024-10-07	5.180	-	-	-	-	0	0	-	5.171	-	-	-	-	0	-	0.58%
2024-10-04	5.150	-	-	-	-	0	0	-	5.141	-	-	-	-	0	-	0.49%
2024-10-03	5.125	-	-	-	-	0	0	-	5.116	-	-	-	-	0	-	-0.29%
2024-10-02	5.145	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	-1.34%
2024-09-30	5.215	-	-	-	-	0	0	-	5.201	-	-	-	-	0	-	-0.10%
2024-09-27	5.220	-	-	5.225	5.225	7,600	39,710	5.2250	5.206	-	-	5.211	5.211	7,621	5.2105	-0.85%
2024-09-26	5.265	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	1.64%
2024-09-25	5.180	-	-	-	-	0	0	-	5.166	-	-	-	-	0	-	0.00%
2024-09-24	5.180	-	-	-	-	0	0	-	5.166	-	-	-	-	0	-	0.48%
2024-09-23	5.155	-	-	-	-	0	0	-	5.141	-	-	-	-	0	-	0.10%
2024-09-20	5.150	-	-	-	-	0	0	-	5.136	-	-	-	-	0	-	0.68%
2024-09-19	5.115	-	-	-	-	0	0	-	5.101	-	-	-	-	0	-	0.89%
2024-09-17	5.070	-	-	-	-	0	0	-	5.056	-	-	-	-	0	-	0.00%
2024-09-16	5.070	-	-	-	-	0	0	-	5.056	-	-	-	-	0	-	0.50%
2024-09-13	5.045	-	-	-	-	0	0	-	5.031	-	-	-	-	0	-	0.80%
2024-09-12	5.005	-	-	-	-	0	0	-	4.991	-	-	-	-	0	-	2.48%
2024-09-11	4.884	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	0.74%
2024-09-10	4.848	-	-	-	-	0	0	-	4.835	-	-	-	-	0	-	0.17%
2024-09-09	4.840	-	-	-	-	0	0	-	4.827	-	-	-	-	0	-	-1.75%
2024-09-05	4.926	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.33%
2024-09-04	4.910	-	-	-	-	0	0	-	4.896	-	-	-	-	0	-	-3.44%
2024-09-03	5.085	-	-	-	-	0	0	-	5.071	-	-	-	-	0	-	0.49%
2024-09-02	5.060	-	-	-	-	0	0	-	5.046	-	-	-	-	0	-	0.00%
2024-08-30	5.060	-	-	-	-	0	0	-	5.046	-	-	-	-	0	-	0.60%
2024-08-29	5.030	-	-	-	-	0	0	-	5.016	-	-	-	-	0	-	-1.08%
2024-08-28	5.085	-	-	-	-	0	0	-	5.071	-	-	-	-	0	-	0.10%
2024-08-27	5.080	-	-	5.080	5.080	4,800	24,384	5.0800	5.066	-	-	5.066	5.066	4,813	5.0659	-1.07%
2024-08-26	5.135	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.79%
2024-08-23	5.095	-	-	5.085	5.085	6,000	30,510	5.0850	5.081	-	-	5.071	5.071	6,017	5.0709	-1.07%
2024-08-22	5.150	-	-	-	-	0	0	-	5.136	-	-	-	-	0	-	0.19%
2024-08-21	5.140	-	-	5.145	5.145	200	1,029	5.1450	5.126	-	-	5.131	5.131	201	5.1307	-0.19%
2024-08-20	5.150	-	-	-	-	0	0	-	5.136	-	-	-	-	0	-	1.38%
2024-08-19	5.080	-	-	-	-	0	0	-	5.066	-	-	-	-	0	-	0.00%
2024-08-16	5.080	-	-	-	-	0	0	-	5.066	-	-	-	-	0	-	2.30%
2024-08-15	4.966	-	-	-	-	0	0	-	4.952	-	-	-	-	0	-	0.53%
2024-08-14	4.940	-	-	-	-	0	0	-	4.926	-	-	-	-	0	-	1.73%
2024-08-13	4.856	-	-	-	-	0	0	-	4.843	-	-	-	-	0	-	0.54%
2024-08-12	4.830	-	-	-	-	0	0	-	4.817	-	-	-	-	0	-	0.71%
2024-08-09	4.796	-	-	-	-	0	0	-	4.783	-	-	-	-	0	-	3.36%
2024-08-08	4.640	-	-	-	-	0	0	-	4.627	-	-	-	-	0	-	-1.65%
2024-08-07	4.718	-	-	-	-	0	0	-	4.705	-	-	-	-	0	-	0.13%
2024-08-06	4.712	-	-	-	-	0	0	-	4.699	-	-	-	-	0	-	2.26%
2024-08-05	4.608	-	-	4.532	4.578	1,800	8,166	4.5367	4.595	-	-	4.519	4.565	1,805	4.5241	-4.87%
2024-08-02	4.844	-	-	4.884	4.962	4,000	19,692	4.9230	4.831	-	-	4.870	4.948	4,011	4.9094	-4.27%
2024-08-01	5.060	-	-	-	-	0	0	-	5.046	-	-	-	-	0	-	2.06%
2024-07-31	4.958	4.952	-	4.958	4.958	2,000	9,916	4.9580	4.944	4.938	-	4.944	4.944	2,006	4.9443	-0.04%
2024-07-30	4.960	4.942	-	4.940	4.940	2,000	9,880	4.9400	4.946	4.928	-	4.926	4.926	2,006	4.9263	0.00%
2024-07-29	4.960	4.932	-	-	-	0	0	-	4.946	4.918	-	-	-	0	-	0.28%
2024-07-26	4.946	-	-	-	-	0	0	-	4.932	-	-	-	-	0	-	-0.20%
2024-07-25	4.956	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	-2.63%
2024-07-24	5.090	-	-	-	-	0	0	-	5.076	-	-	-	-	0	-	-0.68%
2024-07-23	5.125	-	-	-	-	0	0	-	5.111	-	-	-	-	0	-	0.29%
2024-07-22	5.110	-	-	-	-	0	0	-	5.096	-	-	-	-	0	-	0.00%
2024-07-19	5.110	-	-	-	-	0	0	-	5.096	-	-	-	-	0	-	-1.45%
2024-07-18	5.185	-	-	-	-	0	0	-	5.171	-	-	-	-	0	-	-2.35%
2024-07-17	5.310	-	-	-	-	0	0	-	5.295	-	-	-	-	0	-	0.00%
2024-07-16	5.310	-	-	5.325	5.325	5,400	28,755	5.3250	5.295	-	-	5.310	5.310	5,415	5.3102	0.09%
2024-07-15	5.305	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.86%
2024-07-12	5.260	-	-	5.270	5.270	200	1,054	5.2700	5.245	-	-	5.255	5.255	201	5.2554	-2.32%
2024-07-11	5.385	5.365	-	5.385	5.385	10,000	53,850	5.3850	5.370	5.350	-	5.370	5.370	10,028	5.3701	1.03%
2024-07-10	5.330	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	0.00%
2024-07-09	5.330	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	0.66%
2024-07-08	5.295	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.57%
2024-07-05	5.265	-	-	5.265	5.265	10,000	52,650	5.2650	5.250	-	-	5.250	5.250	10,028	5.2504	0.19%
2024-07-04	5.255	-	-	5.255	5.255	3,000	15,765	5.2550	5.240	-	-	5.240	5.240	3,008	5.2404	1.15%
2024-07-03	5.195	-	-	-	-	0	0	-	5.181	-	-	-	-	0	-	1.07%
2024-07-02	5.140	-	-	-	-	0	0	-	5.126	-	-	-	-	0	-	-0.39%
2024-06-28	5.160	-	-	-	-	0	0	-	5.146	-	-	-	-	0	-	0.58%
2024-06-27	5.130	-	-	-	-	0	0	-	5.116	-	-	-	-	0	-	-0.29%
2024-06-26	5.145	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	1.38%
2024-06-25	5.075	-	-	-	-	0	0	-	5.061	-	-	-	-	0	-	-1.36%
2024-06-24	5.145	-	-	-	-	0	0	-	5.131	-	-	-	-	0	-	-0.10%
2024-06-21	5.150	-	-	-	-	0	0	-	5.136	-	-	-	-	0	-	-1.25%
2024-06-20	5.215	-	-	-	-	0	0	-	5.201	-	-	-	-	0	-	0.58%
2024-06-19	5.185	-	-	-	-	0	0	-	5.171	-	-	-	-	0	-	0.19%
2024-06-18	5.175	-	-	-	-	0	0	-	5.161	-	-	-	-	0	-	0.98%
2024-06-17	5.125	-	-	5.125	5.125	5,000	25,625	5.1250	5.111	-	-	5.111	5.111	5,014	5.1108	0.59%
2024-06-14	5.095	-	-	-	-	0	0	-	5.081	-	-	-	-	0	-	0.00%
2024-06-13	5.095	-	-	-	-	0	0	-	5.081	-	-	-	-	0	-	2.02%
2024-06-12	4.994	4.952	-	-	-	0	0	-	4.980	4.938	-	-	-	0	-	0.85%
2024-06-11	4.952	-	-	-	-	0	0	-	4.938	-	-	-	-	0	-	0.08%
2024-06-07	4.948	-	-	-	-	0	0	-	4.934	-	-	-	-	0	-	0.00%
2024-06-06	4.948	-	-	-	-	0	0	-	4.934	-	-	-	-	0	-	1.98%
2024-06-05	4.852	-	-	-	-	0	0	-	4.839	-	-	-	-	0	-	0.54%
2024-06-04	4.826	-	-	-	-	0	0	-	4.813	-	-	-	-	0	-	0.00%
2024-06-03	4.826	-	-	-	-	0	0	-	4.813	-	-	-	-	0	-	0.42%
2024-05-31	4.806	-	-	-	-	0	0	-	4.793	-	-	-	-	0	-	-0.91%
2024-05-30	4.850	-	-	-	-	0	0	-	4.837	-	-	-	-	0	-	-0.82%
2024-05-29	4.890	-	-	-	-	0	0	-	4.876	-	-	-	-	0	-	-0.12%
2024-05-28	4.896	-	-	-	-	0	0	-	4.882	-	-	-	-	0	-	0.25%
2024-05-27	4.884	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	0.66%
2024-05-24	4.852	-	-	-	-	0	0	-	4.839	-	-	-	-	0	-	-0.94%
2024-05-23	4.898	-	-	-	-	0	0	-	4.884	-	-	-	-	0	-	0.78%
2024-05-22	4.860	-	-	-	-	0	0	-	4.847	-	-	-	-	0	-	0.25%
2024-05-21	4.848	-	-	-	-	0	0	-	4.835	-	-	-	-	0	-	0.37%
2024-05-20	4.830	-	-	-	-	0	0	-	4.817	-	-	-	-	0	-	0.00%
2024-05-17	4.830	-	-	-	-	0	0	-	4.817	-	-	-	-	0	-	-0.25%
2024-05-16	4.842	-	-	-	-	0	0	-	4.829	-	-	-	-	0	-	2.41%
2024-05-14	4.728	-	-	-	-	0	0	-	4.715	-	-	-	-	0	-	0.00%
2024-05-13	4.728	-	-	-	-	0	0	-	4.715	-	-	-	-	0	-	0.34%
2024-05-10	4.712	-	-	-	-	0	0	-	4.699	-	-	-	-	0	-	0.43%
2024-05-09	4.692	-	-	-	-	0	0	-	4.679	-	-	-	-	0	-	-0.13%
2024-05-08	4.698	-	-	-	-	0	0	-	4.685	-	-	-	-	0	-	0.17%
2024-05-07	4.690	-	-	-	-	0	0	-	4.677	-	-	-	-	0	-	0.90%
2024-05-06	4.648	-	-	-	-	0	0	-	4.635	-	-	-	-	0	-	1.44%
2024-05-03	4.582	-	-	-	-	0	0	-	4.569	-	-	-	-	0	-	0.79%
2024-05-02	4.546	-	-	-	-	0	0	-	4.533	-	-	-	-	0	-	-1.52%
2024-04-30	4.616	-	-	-	-	0	0	-	4.603	-	-	-	-	0	-	0.00%
2024-04-29	4.616	-	-	-	-	0	0	-	4.603	-	-	-	-	0	-	0.79%
2024-04-26	4.580	-	-	-	-	0	0	-	4.567	-	-	-	-	0	-	1.60%
2024-04-25	4.508	-	-	-	-	0	0	-	4.496	-	-	-	-	0	-	-1.31%
2024-04-24	4.568	-	-	-	-	0	0	-	4.555	-	-	-	-	0	-	2.10%
2024-04-23	4.474	-	-	-	-	0	0	-	4.462	-	-	-	-	0	-	0.40%
2024-04-22	4.456	-	-	-	-	0	0	-	4.444	-	-	-	-	0	-	-0.93%
2024-04-19	4.498	-	-	-	-	0	0	-	4.486	-	-	-	-	0	-	-1.75%
2024-04-18	4.578	-	-	-	-	0	0	-	4.565	-	-	-	-	0	-	-0.69%
2024-04-17	4.610	-	-	4.610	4.610	400	1,844	4.6100	4.597	-	-	4.597	4.597	401	4.5972	0.04%
2024-04-16	4.608	-	-	-	-	0	0	-	4.595	-	-	-	-	0	-	-2.21%
2024-04-15	4.712	4.698	-	-	-	0	0	-	4.699	4.685	-	-	-	0	-	-0.80%
2024-04-12	4.750	-	-	-	-	0	0	-	4.737	-	-	-	-	0	-	1.28%
2024-04-11	4.690	-	-	-	-	0	0	-	4.677	-	-	-	-	0	-	-0.76%
2024-04-10	4.726	-	-	-	-	0	0	-	4.713	-	-	-	-	0	-	0.42%
2024-04-09	4.706	-	-	4.714	4.714	5,200	24,512	4.7138	4.693	-	-	4.701	4.701	5,214	4.7008	-0.13%
2024-04-08	4.712	-	-	4.712	4.716	1,800	8,485	4.7139	4.699	-	-	4.699	4.703	1,805	4.7008	0.90%
2024-04-05	4.670	-	-	-	-	0	0	-	4.657	-	-	-	-	0	-	-0.68%
2024-04-03	4.702	-	-	-	-	0	0	-	4.689	-	-	-	-	0	-	-0.90%
2024-04-02	4.750	-	-	4.750	4.750	5,000	23,750	4.7500	4.732	-	-	4.732	4.732	5,019	4.7317	-0.13%
2024-03-28	4.756	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	0.00%
2024-03-27	4.756	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	-0.29%
2024-03-26	4.770	-	-	-	-	0	0	-	4.752	-	-	-	-	0	-	0.00%
2024-03-25	4.770	-	-	-	-	0	0	-	4.752	-	-	-	-	0	-	-0.08%
2024-03-22	4.774	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	-0.29%
2024-03-21	4.788	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	2.22%
2024-03-20	4.684	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.43%
2024-03-19	4.664	-	-	-	-	0	0	-	4.646	-	-	-	-	0	-	0.00%
2024-03-18	4.664	-	-	-	-	0	0	-	4.646	-	-	-	-	0	-	-0.34%
2024-03-15	4.680	-	-	-	-	0	0	-	4.662	-	-	-	-	0	-	-1.02%
2024-03-14	4.728	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	-0.30%
2024-03-13	4.742	-	-	-	-	0	0	-	4.724	-	-	-	-	0	-	0.89%
2024-03-12	4.700	-	-	4.700	4.700	2,000	9,400	4.7000	4.682	-	-	4.682	4.682	2,008	4.6819	0.13%
2024-03-11	4.694	-	-	-	-	0	0	-	4.676	-	-	-	-	0	-	-1.22%
2024-03-08	4.752	-	-	-	-	0	0	-	4.734	-	-	-	-	0	-	1.71%
2024-03-07	4.672	-	-	-	-	0	0	-	4.654	-	-	-	-	0	-	-0.21%
2024-03-06	4.682	-	-	-	-	0	0	-	4.664	-	-	-	-	0	-	-0.93%
2024-03-05	4.726	-	-	-	-	0	0	-	4.708	-	-	-	-	0	-	-0.80%
2024-03-04	4.764	-	-	-	-	0	0	-	4.746	-	-	-	-	0	-	1.15%
2024-03-01	4.710	-	-	-	-	0	0	-	4.692	-	-	-	-	0	-	1.25%
2024-02-29	4.652	-	-	-	-	0	0	-	4.634	-	-	-	-	0	-	-0.21%
2024-02-28	4.662	-	-	-	-	0	0	-	4.644	-	-	-	-	0	-	0.00%
2024-02-27	4.662	-	-	-	-	0	0	-	4.644	-	-	-	-	0	-	0.00%
2024-02-26	4.662	-	-	-	-	0	0	-	4.644	-	-	-	-	0	-	-0.34%
2024-02-23	4.678	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	1.17%
2024-02-22	4.624	-	-	-	-	0	0	-	4.606	-	-	-	-	0	-	1.40%
2024-02-21	4.560	-	-	4.560	4.560	2,000	9,120	4.5600	4.542	-	-	4.542	4.542	2,008	4.5425	-0.87%
2024-02-20	4.600	-	-	-	-	0	0	-	4.582	-	-	-	-	0	-	-0.22%
2024-02-19	4.610	-	-	-	-	0	0	-	4.592	-	-	-	-	0	-	-0.95%
2024-02-16	4.654	-	-	-	-	0	0	-	4.636	-	-	-	-	0	-	0.30%
2024-02-15	4.640	-	-	4.640	4.640	1,600	7,424	4.6400	4.622	-	-	4.622	4.622	1,606	4.6222	0.83%
2024-02-14	4.602	-	-	-	-	0	0	-	4.584	-	-	-	-	0	-	-0.48%
2024-02-09	4.624	-	-	-	-	0	0	-	4.606	-	-	-	-	0	-	0.13%
2024-02-08	4.618	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	1.05%
2024-02-07	4.570	-	-	-	-	0	0	-	4.552	-	-	-	-	0	-	-0.52%
2024-02-06	4.594	-	-	-	-	0	0	-	4.576	-	-	-	-	0	-	0.39%
2024-02-05	4.576	-	-	-	-	0	0	-	4.558	-	-	-	-	0	-	0.57%
2024-02-02	4.550	-	-	-	-	0	0	-	4.533	-	-	-	-	0	-	1.43%
2024-02-01	4.486	-	-	-	-	0	0	-	4.469	-	-	-	-	0	-	-0.71%
2024-01-31	4.518	-	-	-	-	0	0	-	4.501	-	-	-	-	0	-	-1.14%
2024-01-30	4.570	-	-	-	-	0	0	-	4.552	-	-	-	-	0	-	0.79%
2024-01-29	4.534	-	-	-	-	0	0	-	4.517	-	-	-	-	0	-	0.31%
2024-01-26	4.520	-	-	4.526	4.526	1,000	4,526	4.5260	4.503	-	-	4.509	4.509	1,004	4.5086	-0.62%
2024-01-25	4.548	-	-	-	-	0	0	-	4.531	-	-	-	-	0	-	0.04%
2024-01-24	4.546	-	-	-	-	0	0	-	4.529	-	-	-	-	0	-	0.62%
2024-01-23	4.518	-	-	-	-	0	0	-	4.501	-	-	-	-	0	-	-0.09%
2024-01-22	4.522	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	2.03%
2024-01-19	4.432	-	-	-	-	0	0	-	4.415	-	-	-	-	0	-	1.74%
2024-01-18	4.356	-	-	-	-	0	0	-	4.339	-	-	-	-	0	-	0.14%
2024-01-17	4.350	-	-	-	-	0	0	-	4.333	-	-	-	-	0	-	-0.23%
2024-01-16	4.360	-	-	-	-	0	0	-	4.343	-	-	-	-	0	-	-0.46%
2024-01-15	4.380	-	-	-	-	0	0	-	4.363	-	-	-	-	0	-	0.23%
2024-01-12	4.370	-	-	-	-	0	0	-	4.353	-	-	-	-	0	-	-0.27%
2024-01-11	4.382	-	-	-	-	0	0	-	4.365	-	-	-	-	0	-	1.06%
2024-01-10	4.336	-	-	-	-	0	0	-	4.319	-	-	-	-	0	-	0.46%
2024-01-09	4.316	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	1.98%
2024-01-08	4.232	-	-	-	-	0	0	-	4.216	-	-	-	-	0	-	0.05%
2024-01-05	4.230	-	-	-	-	0	0	-	4.214	-	-	-	-	0	-	-0.75%
2024-01-04	4.262	-	-	4.260	4.260	1,800	7,668	4.2600	4.246	-	-	4.244	4.244	1,807	4.2436	-1.02%
2024-01-03	4.306	-	-	-	-	0	0	-	4.289	-	-	-	-	0	-	-1.69%
2024-01-02	4.380	-	4.380	-	-	0	0	-	4.363	-	4.363	-	-	0	-	-0.54%
2023-12-29	4.404	-	-	-	-	0	0	-	4.387	-	-	-	-	0	-	-0.09%
2023-12-28	4.408	-	-	-	-	0	0	-	4.391	-	-	-	-	0	-	0.46%
2023-12-27	4.388	-	-	-	-	0	0	-	4.371	-	-	-	-	0	-	1.06%
2023-12-22	4.342	-	-	-	-	0	0	-	4.325	-	-	-	-	0	-	0.09%
2023-12-21	4.338	-	-	-	-	0	0	-	4.321	-	-	-	-	0	-	-0.78%
2023-12-20	4.372	-	-	-	-	0	0	-	4.355	-	-	-	-	0	-	0.64%
2023-12-19	4.344	-	-	-	-	0	0	-	4.327	-	-	-	-	0	-	0.46%
2023-12-18	4.324	-	-	-	-	0	0	-	4.307	-	-	-	-	0	-	0.14%
2023-12-15	4.318	-	-	-	-	0	0	-	4.301	-	-	-	-	0	-	-0.14%
2023-12-14	4.324	-	-	-	-	0	0	-	4.307	-	-	-	-	0	-	1.60%
2023-12-13	4.256	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.81%
2023-12-12	4.222	-	-	-	-	0	0	-	4.206	-	-	-	-	0	-	1.30%
2023-12-11	4.168	-	-	-	-	0	0	-	4.152	-	-	-	-	0	-	0.43%
2023-12-08	4.150	-	-	-	-	0	0	-	4.134	-	-	-	-	0	-	0.92%
2023-12-07	4.112	4.100	-	-	-	0	0	-	4.096	4.084	-	-	-	0	-	-0.72%
2023-12-06	4.142	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	1.07%
2023-12-05	4.098	-	-	-	-	0	0	-	4.082	-	-	-	-	0	-	-1.06%
2023-12-04	4.142	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
2023-12-01	4.142	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	-0.53%
2023-11-30	4.164	-	-	-	-	0	0	-	4.148	-	-	-	-	0	-	0.10%
2023-11-29	4.160	-	-	-	-	0	0	-	4.144	-	-	-	-	0	-	0.34%
2023-11-28	4.146	-	-	-	-	0	0	-	4.130	-	-	-	-	0	-	-0.05%
2023-11-27	4.148	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	-0.29%
2023-11-24	4.160	-	-	-	-	0	0	-	4.144	-	-	-	-	0	-	-0.05%
2023-11-23	4.162	-	-	-	-	0	0	-	4.146	-	-	-	-	0	-	0.53%
2023-11-22	4.140	4.100	-	4.140	4.140	1,800	7,452	4.1400	4.124	4.084	-	4.124	4.124	1,807	4.1241	-0.53%
2023-11-21	4.162	-	-	-	-	0	0	-	4.146	-	-	-	-	0	-	1.27%
2023-11-20	4.110	4.100	-	-	-	0	0	-	4.094	4.084	-	-	-	0	-	0.00%
2023-11-17	4.110	-	-	-	-	0	0	-	4.094	-	-	-	-	0	-	0.00%
2023-11-16	4.110	-	-	-	-	0	0	-	4.094	-	-	-	-	0	-	-0.15%
2023-11-15	4.116	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	2.18%
2023-11-14	4.028	-	-	-	-	0	0	-	4.013	-	-	-	-	0	-	0.35%
2023-11-13	4.014	-	-	-	-	0	0	-	3.999	-	-	-	-	0	-	1.57%
2023-11-10	3.952	-	-	-	-	0	0	-	3.937	-	-	-	-	0	-	-0.55%
2023-11-09	3.974	-	-	-	-	0	0	-	3.959	-	-	-	-	0	-	0.30%
2023-11-08	3.962	-	-	-	-	0	0	-	3.947	-	-	-	-	0	-	1.02%
2023-11-07	3.922	-	-	-	-	0	0	-	3.907	-	-	-	-	0	-	0.00%
2023-11-06	3.922	-	-	-	-	0	0	-	3.907	-	-	-	-	0	-	1.66%
2023-11-03	3.858	3.820	-	-	-	0	0	-	3.843	3.805	-	-	-	0	-	0.84%
2023-11-02	3.826	-	-	-	-	0	0	-	3.811	-	-	-	-	0	-	2.52%
2023-11-01	3.732	-	-	-	-	0	0	-	3.718	-	-	-	-	0	-	0.65%
2023-10-31	3.708	-	-	-	-	0	0	-	3.694	-	-	-	-	0	-	0.00%
2023-10-30	3.708	-	-	-	-	0	0	-	3.694	-	-	-	-	0	-	0.27%
2023-10-27	3.698	-	-	-	-	0	0	-	3.684	-	-	-	-	0	-	0.00%
2023-10-26	3.698	-	-	-	-	0	0	-	3.684	-	-	-	-	0	-	-2.94%
2023-10-25	3.810	-	-	-	-	0	0	-	3.795	-	-	-	-	0	-	-0.26%
2023-10-24	3.820	-	-	-	-	0	0	-	3.805	-	-	-	-	0	-	-0.31%
2023-10-20	3.832	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	-0.93%
2023-10-19	3.868	-	-	-	-	0	0	-	3.853	-	-	-	-	0	-	-1.43%
2023-10-18	3.924	-	-	-	-	0	0	-	3.909	-	-	-	-	0	-	-0.30%
2023-10-17	3.936	-	-	-	-	0	0	-	3.921	-	-	-	-	0	-	0.87%
2023-10-16	3.902	-	-	-	-	0	0	-	3.887	-	-	-	-	0	-	-1.32%
2023-10-13	3.954	-	-	-	-	0	0	-	3.939	-	-	-	-	0	-	-0.35%
2023-10-12	3.968	-	-	-	-	0	0	-	3.953	-	-	-	-	0	-	0.92%
2023-10-11	3.932	-	-	3.932	3.932	200	786	3.9300	3.917	-	-	3.917	3.917	201	3.9149	0.51%
2023-10-10	3.912	-	-	-	-	0	0	-	3.897	-	-	-	-	0	-	1.40%
2023-10-09	3.858	-	-	-	-	0	0	-	3.843	-	-	-	-	0	-	0.78%
2023-10-06	3.828	-	-	-	-	0	0	-	3.813	-	-	-	-	0	-	0.05%
2023-10-05	3.826	-	-	-	-	0	0	-	3.811	-	-	-	-	0	-	1.41%
2023-10-04	3.778	-	-	-	-	0	0	-	3.758	-	-	-	-	0	-	-1.97%
2023-10-03	3.854	-	-	-	-	0	0	-	3.834	-	-	-	-	0	-	0.31%
2023-09-29	3.842	-	-	-	-	0	0	-	3.822	-	-	-	-	0	-	1.11%
2023-09-28	3.800	-	-	-	-	0	0	-	3.780	-	-	-	-	0	-	-0.31%
2023-09-27	3.812	-	-	-	-	0	0	-	3.792	-	-	-	-	0	-	-0.31%
2023-09-26	3.824	-	-	-	-	0	0	-	3.804	-	-	-	-	0	-	-0.36%
2023-09-25	3.838	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
2023-09-22	3.838	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	-1.24%
2023-09-21	3.886	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	-1.82%
2023-09-20	3.958	-	-	-	-	0	0	-	3.937	-	-	-	-	0	-	-0.20%
2023-09-19	3.966	-	-	-	-	0	0	-	3.945	-	-	-	-	0	-	0.00%
2023-09-18	3.966	-	-	-	-	0	0	-	3.945	-	-	-	-	0	-	-1.34%
2023-09-15	4.020	-	-	-	-	0	0	-	3.999	-	-	-	-	0	-	0.45%
2023-09-14	4.002	-	-	-	-	0	0	-	3.981	-	-	-	-	0	-	0.45%
2023-09-13	3.984	-	-	-	-	0	0	-	3.963	-	-	-	-	0	-	-0.60%
2023-09-12	4.008	-	-	-	-	0	0	-	3.987	-	-	-	-	0	-	0.35%
2023-09-11	3.994	-	-	-	-	0	0	-	3.973	-	-	-	-	0	-	0.10%
2023-09-07	3.990	-	-	-	-	0	0	-	3.969	-	-	-	-	0	-	-0.55%
2023-09-06	4.012	-	-	4.010	4.010	800	3,208	4.0100	3.991	-	-	3.989	3.989	804	3.9892	-0.20%
2023-09-05	4.020	-	-	-	-	0	0	-	3.999	-	-	-	-	0	-	-0.30%
2023-09-04	4.032	-	-	-	-	0	0	-	4.011	-	-	-	-	0	-	0.25%
2023-08-31	4.022	-	-	-	-	0	0	-	4.001	-	-	-	-	0	-	0.75%
2023-08-30	3.992	-	-	-	-	0	0	-	3.971	-	-	-	-	0	-	2.15%
2023-08-29	3.908	-	-	-	-	0	0	-	3.888	-	-	-	-	0	-	0.62%
2023-08-28	3.884	-	-	-	-	0	0	-	3.864	-	-	-	-	0	-	0.78%
2023-08-25	3.854	-	-	-	-	0	0	-	3.834	-	-	-	-	0	-	-3.26%
2023-08-24	3.984	-	-	-	-	0	0	-	3.963	-	-	-	-	0	-	2.26%
2023-08-23	3.896	-	-	-	-	0	0	-	3.876	-	-	-	-	0	-	0.05%
2023-08-22	3.894	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	1.56%
2023-08-21	3.834	-	-	-	-	0	0	-	3.814	-	-	-	-	0	-	0.26%
2023-08-18	3.824	-	-	-	-	0	0	-	3.804	-	-	-	-	0	-	-1.39%
2023-08-17	3.878	-	-	-	-	0	0	-	3.858	-	-	-	-	0	-	-1.07%
2023-08-16	3.920	-	-	3.920	3.920	5,000	19,600	3.9200	3.900	-	-	3.900	3.900	5,026	3.8997	-0.51%
2023-08-15	3.940	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2023-08-14	3.940	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	-0.10%
2023-08-11	3.944	-	-	-	-	0	0	-	3.924	-	-	-	-	0	-	-0.35%
2023-08-10	3.958	-	-	-	-	0	0	-	3.937	-	-	-	-	0	-	-0.80%
2023-08-09	3.990	-	-	-	-	0	0	-	3.969	-	-	-	-	0	-	-0.20%
2023-08-08	3.998	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	-0.15%
2023-08-07	4.004	-	-	-	-	0	0	-	3.983	-	-	-	-	0	-	-0.15%
2023-08-04	4.010	-	-	-	-	0	0	-	3.989	-	-	-	-	0	-	0.96%
2023-08-03	3.972	-	-	-	-	0	0	-	3.951	-	-	-	-	0	-	-1.73%
2023-08-02	4.042	-	-	-	-	0	0	-	4.021	-	-	-	-	0	-	-0.98%
2023-08-01	4.082	-	-	-	-	0	0	-	4.061	-	-	-	-	0	-	0.05%
2023-07-31	4.080	-	-	-	-	0	0	-	4.059	-	-	-	-	0	-	0.69%
2023-07-28	4.052	-	-	-	-	0	0	-	4.031	-	-	-	-	0	-	-0.30%
2023-07-27	4.064	-	-	4.052	4.058	164,000	664,955	4.0546	4.043	-	-	4.031	4.037	164,855	4.0336	0.74%
2023-07-26	4.034	-	-	-	-	0	0	-	4.013	-	-	-	-	0	-	0.30%
2023-07-25	4.022	-	-	-	-	0	0	-	4.001	-	-	-	-	0	-	0.00%
2023-07-24	4.022	-	-	-	-	0	0	-	4.001	-	-	-	-	0	-	-0.30%
2023-07-21	4.034	-	-	-	-	0	0	-	4.013	-	-	-	-	0	-	-1.37%
2023-07-20	4.090	-	-	-	-	0	0	-	4.069	-	-	-	-	0	-	-0.49%
2023-07-19	4.110	-	-	-	-	0	0	-	4.089	-	-	-	-	0	-	0.93%
2023-07-18	4.072	-	-	-	-	0	0	-	4.051	-	-	-	-	0	-	0.74%
2023-07-14	4.042	-	-	-	-	0	0	-	4.021	-	-	-	-	0	-	1.25%
2023-07-13	3.992	-	-	-	-	0	0	-	3.971	-	-	-	-	0	-	1.58%
2023-07-12	3.930	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	0.61%
2023-07-11	3.906	-	-	3.904	3.904	2,000	7,808	3.9040	3.886	-	-	3.884	3.884	2,010	3.8837	0.31%
2023-07-10	3.894	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	-0.51%
2023-07-07	3.914	-	-	-	-	0	0	-	3.894	-	-	-	-	0	-	-0.56%
2023-07-06	3.936	-	-	-	-	0	0	-	3.916	-	-	-	-	0	-	-0.10%
2023-07-05	3.940	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	-0.15%
2023-07-04	3.946	-	-	-	-	0	0	-	3.926	-	-	-	-	0	-	0.05%
2023-07-03	3.944	-	-	-	-	0	0	-	3.924	-	-	-	-	0	-	1.44%
2023-06-30	3.888	-	-	-	-	0	0	-	3.868	-	-	-	-	0	-	0.05%
2023-06-29	3.886	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	0.52%
2023-06-28	3.866	-	-	-	-	0	0	-	3.846	-	-	-	-	0	-	0.83%
2023-06-27	3.834	-	-	-	-	0	0	-	3.814	-	-	-	-	0	-	-0.93%
2023-06-26	3.870	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	-0.57%
2023-06-23	3.892	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	-0.51%
2023-06-21	3.912	-	-	-	-	0	0	-	3.892	-	-	-	-	0	-	-0.15%
2023-06-20	3.918	-	-	-	-	0	0	-	3.898	-	-	-	-	0	-	-0.15%
2023-06-19	3.924	-	-	-	-	0	0	-	3.904	-	-	-	-	0	-	-0.25%
2023-06-16	3.934	-	-	-	-	0	0	-	3.914	-	-	-	-	0	-	1.03%
2023-06-15	3.894	-	-	3.894	3.894	5,000	19,470	3.8940	3.874	-	-	3.874	3.874	5,026	3.8738	0.46%
2023-06-14	3.876	-	-	-	-	0	0	-	3.856	-	-	-	-	0	-	0.57%
2023-06-13	3.854	-	-	-	-	0	0	-	3.834	-	-	-	-	0	-	1.74%
2023-06-12	3.788	-	-	-	-	0	0	-	3.768	-	-	-	-	0	-	1.01%
2023-06-09	3.750	-	-	-	-	0	0	-	3.731	-	-	-	-	0	-	1.02%
2023-06-08	3.712	-	-	-	-	0	0	-	3.693	-	-	-	-	0	-	-1.69%
2023-06-07	3.776	-	-	-	-	0	0	-	3.756	-	-	-	-	0	-	-0.26%
2023-06-06	3.786	-	-	3.786	3.786	200	757	3.7850	3.766	-	-	3.766	3.766	201	3.7654	0.48%
2023-06-05	3.768	-	-	-	-	0	0	-	3.748	-	-	-	-	0	-	0.32%
2023-06-02	3.756	-	-	-	-	0	0	-	3.737	-	-	-	-	0	-	1.24%
2023-06-01	3.710	-	-	-	-	0	0	-	3.691	-	-	-	-	0	-	-0.38%
2023-05-31	3.724	-	-	-	-	0	0	-	3.705	-	-	-	-	0	-	-0.16%
2023-05-30	3.730	-	-	-	-	0	0	-	3.711	-	-	-	-	0	-	0.16%
2023-05-29	3.724	-	-	-	-	0	0	-	3.705	-	-	-	-	0	-	4.02%
2023-05-25	3.580	-	-	-	-	0	0	-	3.561	-	-	-	-	0	-	0.85%
2023-05-24	3.550	-	-	-	-	0	0	-	3.532	-	-	-	-	0	-	-1.22%
2023-05-23	3.594	-	-	-	-	0	0	-	3.575	-	-	-	-	0	-	0.00%
2023-05-22	3.594	-	-	-	-	0	0	-	3.575	-	-	-	-	0	-	0.00%
2023-05-19	3.594	-	-	-	-	0	0	-	3.575	-	-	-	-	0	-	1.87%
2023-05-18	3.528	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	1.26%
2023-05-17	3.484	-	-	-	-	0	0	-	3.466	-	-	-	-	0	-	0.00%
2023-05-16	3.484	-	-	-	-	0	0	-	3.466	-	-	-	-	0	-	0.17%
2023-05-15	3.478	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	0.00%
2023-05-12	3.478	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	0.23%
2023-05-11	3.470	-	-	-	-	0	0	-	3.452	-	-	-	-	0	-	1.34%
2023-05-10	3.424	-	-	-	-	0	0	-	3.406	-	-	-	-	0	-	-0.41%
2023-05-09	3.438	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.06%
2023-05-08	3.436	-	-	-	-	0	0	-	3.418	-	-	-	-	0	-	1.36%
2023-05-05	3.390	-	-	-	-	0	0	-	3.372	-	-	-	-	0	-	-0.35%
2023-05-04	3.402	-	-	-	-	0	0	-	3.384	-	-	-	-	0	-	-0.29%
2023-05-03	3.412	-	-	-	-	0	0	-	3.394	-	-	-	-	0	-	-0.58%
2023-05-02	3.432	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.88%
2023-04-28	3.402	-	-	-	-	0	0	-	3.384	-	-	-	-	0	-	1.43%
2023-04-27	3.354	-	-	-	-	0	0	-	3.337	-	-	-	-	0	-	0.12%
2023-04-26	3.350	-	-	-	-	0	0	-	3.333	-	-	-	-	0	-	-0.18%
2023-04-25	3.356	-	-	-	-	0	0	-	3.339	-	-	-	-	0	-	-0.36%
2023-04-24	3.368	-	-	-	-	0	0	-	3.351	-	-	-	-	0	-	-0.18%
2023-04-21	3.374	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.00%
2023-04-20	3.374	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	-0.47%
2023-04-19	3.390	-	-	-	-	0	0	-	3.372	-	-	-	-	0	-	-0.41%
2023-04-18	3.404	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	0.00%
2023-04-17	3.404	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	0.00%
2023-04-14	3.404	-	-	3.404	3.404	400	1,361	3.4025	3.386	-	-	3.386	3.386	402	3.3848	1.55%
2023-04-13	3.352	-	-	-	-	0	0	-	3.335	-	-	-	-	0	-	-0.53%
2023-04-12	3.370	-	-	-	-	0	0	-	3.353	-	-	-	-	0	-	-0.47%
2023-04-11	3.386	-	-	-	-	0	0	-	3.368	-	-	-	-	0	-	0.42%
2023-04-06	3.372	-	-	-	-	0	0	-	3.355	-	-	-	-	0	-	-0.94%
2023-04-04	3.404	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	0.00%
2023-04-03	3.404	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	1.08%
2023-03-31	3.370	-	-	-	-	0	0	-	3.350	-	-	-	-	0	-	0.78%
2023-03-30	3.344	-	-	-	-	0	0	-	3.324	-	-	-	-	0	-	1.15%
2023-03-29	3.306	-	-	3.306	3.306	400	1,322	3.3050	3.286	-	-	3.286	3.286	402	3.2854	0.43%
2023-03-28	3.292	-	-	-	-	0	0	-	3.272	-	-	-	-	0	-	-0.78%
2023-03-27	3.318	-	-	-	-	0	0	-	3.298	-	-	-	-	0	-	-0.06%
2023-03-24	3.320	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.67%
2023-03-23	3.298	-	-	-	-	0	0	-	3.278	-	-	-	-	0	-	0.00%
2023-03-22	3.298	-	-	-	-	0	0	-	3.278	-	-	-	-	0	-	0.73%
2023-03-21	3.274	-	-	3.274	3.274	400	1,309	3.2725	3.255	-	-	3.255	3.255	402	3.2531	0.86%
2023-03-20	3.246	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	-0.86%
2023-03-17	3.274	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	2.38%
2023-03-16	3.198	-	-	-	-	0	0	-	3.179	-	-	-	-	0	-	0.63%
2023-03-15	3.178	-	-	3.182	3.182	400	1,272	3.1800	3.159	-	-	3.163	3.163	402	3.1612	2.06%
2023-03-14	3.114	-	-	-	-	0	0	-	3.096	-	-	-	-	0	-	-0.32%
2023-03-13	3.124	-	-	-	-	0	0	-	3.105	-	-	-	-	0	-	0.26%
2023-03-10	3.116	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	-1.52%
2023-03-09	3.164	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.13%
2023-03-08	3.160	-	-	-	-	0	0	-	3.141	-	-	-	-	0	-	-1.25%
2023-03-07	3.200	-	-	-	-	0	0	-	3.181	-	-	-	-	0	-	0.00%
2023-03-06	3.200	-	-	3.200	3.200	400	1,280	3.2000	3.181	-	-	3.181	3.181	402	3.1810	2.70%
2023-03-03	3.116	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	1.04%
2023-03-02	3.084	-	-	-	-	0	0	-	3.066	-	-	-	-	0	-	-1.66%
2023-03-01	3.136	-	-	-	-	0	0	-	3.117	-	-	-	-	0	-	0.26%
2023-02-28	3.128	-	-	-	-	0	0	-	3.109	-	-	-	-	0	-	0.00%
2023-02-27	3.128	-	-	-	-	0	0	-	3.109	-	-	-	-	0	-	-0.89%
2023-02-24	3.156	-	-	-	-	0	0	-	3.137	-	-	-	-	0	-	0.00%
2023-02-23	3.156	-	-	-	-	0	0	-	3.137	-	-	-	-	0	-	0.25%
2023-02-22	3.148	-	-	-	-	0	0	-	3.129	-	-	-	-	0	-	-1.56%
2023-02-21	3.198	-	-	-	-	0	0	-	3.179	-	-	-	-	0	-	-0.56%
2023-02-20	3.216	-	-	-	-	0	0	-	3.197	-	-	-	-	0	-	-0.06%
2023-02-17	3.218	-	-	-	-	0	0	-	3.199	-	-	-	-	0	-	-2.60%
2023-02-16	3.304	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	1.79%
2023-02-15	3.246	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2023-02-14	3.246	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	1.56%
2023-02-13	3.196	-	-	-	-	0	0	-	3.177	-	-	-	-	0	-	-0.68%
2023-02-10	3.218	-	-	-	-	0	0	-	3.199	-	-	-	-	0	-	-1.53%
2023-02-09	3.268	-	-	-	-	0	0	-	3.249	-	-	-	-	0	-	-1.09%
2023-02-08	3.304	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	1.72%
2023-02-07	3.248	-	-	-	-	0	0	-	3.229	-	-	-	-	0	-	-0.18%
2023-02-06	3.254	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	-0.18%
2023-02-03	3.260	-	-	-	-	0	0	-	3.241	-	-	-	-	0	-	0.74%
2023-02-02	3.236	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	3.25%
2023-02-01	3.134	-	-	-	-	0	0	-	3.115	-	-	-	-	0	-	0.97%
2023-01-31	3.104	-	-	-	-	0	0	-	3.086	-	-	-	-	0	-	-1.02%
2023-01-30	3.136	-	-	-	-	0	0	-	3.117	-	-	-	-	0	-	0.84%
2023-01-27	3.110	-	-	-	-	0	0	-	3.092	-	-	-	-	0	-	0.78%
2023-01-26	3.086	-	-	-	-	0	0	-	3.068	-	-	-	-	0	-	4.26%
2023-01-20	2.960	-	-	-	-	0	0	-	2.942	-	-	-	-	0	-	-0.13%
2023-01-19	2.964	-	-	-	-	0	0	-	2.946	-	-	-	-	0	-	-1.33%
2023-01-18	3.004	-	-	-	-	0	0	-	2.986	-	-	-	-	0	-	0.54%
2023-01-17	2.988	-	-	-	-	0	0	-	2.970	-	-	-	-	0	-	-0.33%
2023-01-16	2.998	-	-	3.006	3.006	400	1,202	3.0050	2.980	-	-	2.988	2.988	402	2.9872	0.87%
2023-01-13	2.972	-	-	-	-	0	0	-	2.954	-	-	-	-	0	-	0.20%
2023-01-12	2.966	-	-	2.966	2.966	400	1,186	2.9650	2.948	-	-	2.948	2.948	402	2.9474	2.28%
2023-01-11	2.900	-	-	-	-	0	0	-	2.883	-	-	-	-	0	-	0.83%
2023-01-10	2.876	-	-	-	-	0	0	-	2.859	-	-	-	-	0	-	0.28%
2023-01-09	2.868	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	2.58%
2023-01-06	2.796	-	-	-	-	0	0	-	2.779	-	-	-	-	0	-	-1.20%
2023-01-05	2.830	-	-	2.830	2.830	400	1,132	2.8300	2.813	-	-	2.813	2.813	402	2.8132	-0.42%
2023-01-04	2.842	-	-	-	-	0	0	-	2.825	-	-	-	-	0	-	-0.28%
2023-01-03	2.850	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.92%
2022-12-30	2.824	-	-	-	-	0	0	-	2.807	-	-	-	-	0	-	1.15%
2022-12-29	2.792	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	-1.13%
2022-12-28	2.824	-	-	-	-	0	0	-	2.807	-	-	-	-	0	-	-0.98%
2022-12-23	2.852	-	-	-	-	0	0	-	2.835	-	-	-	-	0	-	-2.26%
2022-12-22	2.918	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.69%
2022-12-21	2.898	-	-	2.898	2.898	400	1,159	2.8975	2.881	-	-	2.881	2.881	402	2.8803	1.33%
2022-12-20	2.860	-	-	-	-	0	0	-	2.843	-	-	-	-	0	-	-2.26%
2022-12-19	2.926	-	-	2.942	2.942	200	588	2.9400	2.909	-	-	2.925	2.925	201	2.9226	-0.54%
2022-12-16	2.942	-	-	-	-	0	0	-	2.925	-	-	-	-	0	-	-2.84%
2022-12-15	3.028	-	-	-	-	0	0	-	3.010	-	-	-	-	0	-	-1.43%
2022-12-14	3.072	-	-	-	-	0	0	-	3.054	-	-	-	-	0	-	1.05%
2022-12-13	3.040	2.900	-	-	-	0	0	-	3.022	2.883	-	-	-	0	-	1.13%
2022-12-12	3.006	-	-	-	-	0	0	-	2.988	-	-	-	-	0	-	-0.92%
2022-12-09	3.034	-	-	-	-	0	0	-	3.016	-	-	-	-	0	-	1.27%
2022-12-08	2.996	-	-	-	-	0	0	-	2.978	-	-	-	-	0	-	-0.20%
2022-12-07	3.002	-	-	-	-	0	0	-	2.984	-	-	-	-	0	-	-2.02%
2022-12-06	3.064	-	-	3.066	3.066	400	1,226	3.0650	3.046	-	-	3.048	3.048	402	3.0468	-1.42%
2022-12-05	3.108	-	-	-	-	0	0	-	3.090	-	-	-	-	0	-	-0.32%
2022-12-02	3.118	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2022-12-01	3.118	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	4.07%
2022-11-30	2.996	-	-	-	-	0	0	-	2.978	-	-	-	-	0	-	-1.19%
2022-11-29	3.032	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	-0.07%
2022-11-28	3.034	-	-	-	-	0	0	-	3.016	-	-	-	-	0	-	-1.56%
2022-11-25	3.082	-	-	-	-	0	0	-	3.064	-	-	-	-	0	-	0.20%
2022-11-24	3.076	-	-	-	-	0	0	-	3.058	-	-	-	-	0	-	0.98%
2022-11-23	3.046	-	-	3.044	3.044	400	1,217	3.0425	3.028	-	-	3.026	3.026	402	3.0245	1.33%
2022-11-22	3.006	-	-	-	-	0	0	-	2.988	-	-	-	-	0	-	-0.53%
2022-11-21	3.022	-	-	-	-	0	0	-	3.004	-	-	-	-	0	-	-0.46%
2022-11-18	3.036	-	-	-	-	0	0	-	3.018	-	-	-	-	0	-	-0.78%
2022-11-17	3.060	-	-	-	-	0	0	-	3.042	-	-	-	-	0	-	-0.97%
2022-11-16	3.090	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.91%
2022-11-15	3.062	-	-	-	-	0	0	-	3.044	-	-	-	-	0	-	0.53%
2022-11-14	3.046	-	-	-	-	0	0	-	3.028	-	-	-	-	0	-	0.26%
2022-11-11	3.038	-	-	-	-	0	0	-	3.020	-	-	-	-	0	-	7.88%
2022-11-10	2.816	-	-	-	-	0	0	-	2.799	-	-	-	-	0	-	-1.95%
2022-11-09	2.872	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	1.20%
2022-11-08	2.838	-	-	-	-	0	0	-	2.821	-	-	-	-	0	-	1.50%
2022-11-07	2.796	-	-	-	-	0	0	-	2.779	-	-	-	-	0	-	0.36%
2022-11-04	2.786	-	-	-	-	0	0	-	2.769	-	-	-	-	0	-	-1.69%
2022-11-03	2.834	-	-	2.838	2.838	3,000	8,514	2.8380	2.817	-	-	2.821	2.821	3,018	2.8212	-3.74%
2022-11-02	2.944	2.936	2.944	-	-	0	0	-	2.927	2.919	2.927	-	-	0	-	-1.01%
2022-11-01	2.974	-	-	2.974	2.974	400	1,189	2.9725	2.956	-	-	2.956	2.956	402	2.9549	-0.34%
2022-10-31	2.984	-	-	-	-	0	0	-	2.966	-	-	-	-	0	-	4.04%
2022-10-28	2.868	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	-3.17%
2022-10-27	2.962	-	-	-	-	0	0	-	2.944	-	-	-	-	0	-	-0.40%
2022-10-26	2.974	-	-	-	-	0	0	-	2.956	-	-	-	-	0	-	0.34%
2022-10-25	2.964	-	-	-	-	0	0	-	2.946	-	-	-	-	0	-	1.37%
2022-10-24	2.924	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	2.52%
2022-10-21	2.852	-	-	-	-	0	0	-	2.835	-	-	-	-	0	-	-0.14%
2022-10-20	2.856	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	-1.86%
2022-10-19	2.910	-	-	-	-	0	0	-	2.893	-	-	-	-	0	-	-0.41%
2022-10-18	2.922	-	-	-	-	0	0	-	2.905	-	-	-	-	0	-	4.13%
2022-10-17	2.806	-	-	2.792	2.792	400	1,116	2.7900	2.789	-	-	2.775	2.775	402	2.7735	-2.03%
2022-10-14	2.864	-	-	-	-	0	0	-	2.847	-	-	-	-	0	-	2.14%
2022-10-13	2.804	-	-	-	-	0	0	-	2.787	-	-	-	-	0	-	-0.57%
2022-10-12	2.820	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	0.00%
2022-10-11	2.820	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	-1.19%
2022-10-10	2.854	-	-	-	-	0	0	-	2.837	-	-	-	-	0	-	-3.84%
2022-10-07	2.968	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	-1.07%
2022-10-06	3.000	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.71%
2022-10-05	2.984	-	-	-	-	0	0	-	2.961	-	-	-	-	0	-	4.85%
2022-10-03	2.846	-	-	2.848	2.848	400	1,139	2.8475	2.824	-	-	2.826	2.826	403	2.8258	-3.00%
2022-09-30	2.934	-	-	-	-	0	0	-	2.912	-	-	-	-	0	-	-0.20%
2022-09-29	2.940	-	-	-	-	0	0	-	2.918	-	-	-	-	0	-	0.96%
2022-09-28	2.912	-	-	-	-	0	0	-	2.890	-	-	-	-	0	-	-1.75%
2022-09-27	2.964	-	-	-	-	0	0	-	2.941	-	-	-	-	0	-	0.88%
2022-09-26	2.938	-	-	-	-	0	0	-	2.916	-	-	-	-	0	-	-1.41%
2022-09-23	2.980	-	-	2.980	2.980	400	1,192	2.9800	2.957	-	-	2.957	2.957	403	2.9573	-1.65%
2022-09-22	3.030	-	-	-	-	0	0	-	3.007	-	-	-	-	0	-	-1.69%
2022-09-21	3.082	-	-	-	-	0	0	-	3.058	-	-	-	-	0	-	-0.45%
2022-09-20	3.096	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	1.24%
2022-09-19	3.058	-	-	-	-	0	0	-	3.035	-	-	-	-	0	-	-0.59%
2022-09-16	3.076	-	-	-	-	0	0	-	3.053	-	-	-	-	0	-	-2.47%
2022-09-15	3.154	-	-	-	-	0	0	-	3.130	-	-	-	-	0	-	0.64%
2022-09-14	3.134	-	-	3.134	3.134	2,000	6,268	3.1340	3.110	-	-	3.110	3.110	2,015	3.1101	-5.55%
2022-09-13	3.318	-	-	-	-	0	0	-	3.293	-	-	-	-	0	-	3.04%
2022-09-09	3.220	-	-	-	-	0	0	-	3.195	-	-	-	-	0	-	1.45%
2022-09-08	3.174	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	1.41%
2022-09-07	3.130	-	-	-	-	0	0	-	3.106	-	-	-	-	0	-	-0.95%
2022-09-06	3.160	-	-	-	-	0	0	-	3.136	-	-	-	-	0	-	0.70%
2022-09-05	3.138	-	-	3.146	3.146	400	1,258	3.1450	3.114	-	-	3.122	3.122	403	3.1210	-1.32%
2022-09-02	3.180	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.70%
2022-09-01	3.158	-	-	-	-	0	0	-	3.134	-	-	-	-	0	-	-1.99%
2022-08-31	3.222	-	-	-	-	0	0	-	3.197	-	-	-	-	0	-	-1.23%
2022-08-30	3.262	-	-	-	-	0	0	-	3.237	-	-	-	-	0	-	0.31%
2022-08-29	3.252	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	-4.35%
2022-08-26	3.400	-	-	-	-	0	0	-	3.374	-	-	-	-	0	-	0.29%
2022-08-25	3.390	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	1.44%
2022-08-24	3.342	-	-	-	-	0	0	-	3.317	-	-	-	-	0	-	-0.54%
2022-08-23	3.360	-	-	-	-	0	0	-	3.334	-	-	-	-	0	-	-1.35%
2022-08-22	3.406	-	-	-	-	0	0	-	3.380	-	-	-	-	0	-	-2.52%
2022-08-19	3.494	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
2022-08-18	3.494	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	-1.13%
2022-08-17	3.534	-	-	-	-	0	0	-	3.507	-	-	-	-	0	-	-0.11%
2022-08-16	3.538	-	-	-	-	0	0	-	3.511	-	-	-	-	0	-	1.09%
2022-08-15	3.500	-	-	-	-	0	0	-	3.473	-	-	-	-	0	-	0.57%
2022-08-12	3.480	-	-	-	-	0	0	-	3.453	-	-	-	-	0	-	-0.06%
2022-08-11	3.482	-	-	3.482	3.482	800	2,785	3.4813	3.455	-	-	3.455	3.455	806	3.4547	2.90%
2022-08-10	3.384	-	-	-	-	0	0	-	3.358	-	-	-	-	0	-	-1.28%
2022-08-09	3.428	-	3.452	-	-	0	0	-	3.402	-	3.426	-	-	0	-	-0.70%
2022-08-08	3.452	-	-	-	-	0	0	-	3.426	-	-	-	-	0	-	-0.23%
2022-08-05	3.460	-	-	-	-	0	0	-	3.434	-	-	-	-	0	-	0.76%
2022-08-04	3.434	-	-	-	-	0	0	-	3.408	-	-	-	-	0	-	2.45%
2022-08-03	3.352	-	-	3.360	3.360	600	2,016	3.3600	3.326	-	-	3.334	3.334	605	3.3344	0.18%
2022-08-02	3.346	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	-0.30%
2022-08-01	3.356	-	-	3.348	3.348	23,000	77,004	3.3480	3.330	-	-	3.322	3.322	23,177	3.3225	0.36%
2022-07-29	3.344	-	-	3.344	3.346	13,000	43,474	3.3442	3.319	-	-	3.319	3.320	13,100	3.3187	3.02%
2022-07-28	3.246	-	-	-	-	0	0	-	3.221	-	-	-	-	0	-	1.69%
2022-07-27	3.192	-	-	-	-	0	0	-	3.168	-	-	-	-	0	-	-0.25%
2022-07-26	3.200	-	-	-	-	0	0	-	3.176	-	-	-	-	0	-	-0.74%
2022-07-25	3.224	-	-	-	-	0	0	-	3.199	-	-	-	-	0	-	-0.80%
2022-07-22	3.250	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.87%
2022-07-21	3.222	-	-	-	-	0	0	-	3.197	-	-	-	-	0	-	1.32%
2022-07-20	3.180	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	2.78%
2022-07-19	3.094	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	-1.65%
2022-07-18	3.146	-	-	-	-	0	0	-	3.122	-	-	-	-	0	-	2.95%
2022-07-15	3.056	-	-	-	-	0	0	-	3.033	-	-	-	-	0	-	0.86%
2022-07-14	3.030	-	-	3.048	3.048	200	609	3.0450	3.007	-	-	3.025	3.025	202	3.0218	-1.05%
2022-07-13	3.062	-	-	-	-	0	0	-	3.039	-	-	-	-	0	-	-0.13%
2022-07-12	3.066	-	-	-	-	0	0	-	3.043	-	-	-	-	0	-	-1.92%
2022-07-11	3.126	-	-	3.126	3.126	400	1,250	3.1250	3.102	-	-	3.102	3.102	403	3.1012	-0.45%
2022-07-08	3.140	-	-	3.150	3.150	200	630	3.1500	3.116	-	-	3.126	3.126	202	3.1260	1.55%
2022-07-07	3.092	-	-	-	-	0	0	-	3.068	-	-	-	-	0	-	0.78%
2022-07-06	3.068	-	-	-	-	0	0	-	3.045	-	-	-	-	0	-	1.39%
2022-07-05	3.026	-	-	3.030	3.030	200	606	3.0300	3.003	-	-	3.007	3.007	202	3.0069	1.00%
2022-07-04	2.996	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	-0.20%
2022-06-30	3.002	-	-	-	-	0	0	-	2.979	-	-	-	-	0	-	-0.99%
2022-06-29	3.032	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	-3.44%
2022-06-28	3.140	-	-	-	-	0	0	-	3.116	-	-	-	-	0	-	-1.01%
2022-06-27	3.172	-	-	-	-	0	0	-	3.148	-	-	-	-	0	-	3.26%
2022-06-24	3.072	-	-	3.072	3.072	200	614	3.0700	3.049	-	-	3.049	3.049	202	3.0466	2.88%
2022-06-23	2.986	-	-	-	-	0	0	-	2.963	-	-	-	-	0	-	1.22%
2022-06-22	2.950	-	-	-	-	0	0	-	2.928	-	-	-	-	0	-	-1.14%
2022-06-21	2.984	-	-	-	-	0	0	-	2.961	-	-	-	-	0	-	1.29%
2022-06-20	2.946	-	-	-	-	0	0	-	2.924	-	-	-	-	0	-	0.61%
2022-06-17	2.928	-	-	-	-	0	0	-	2.906	-	-	-	-	0	-	-0.95%
2022-06-16	2.956	-	-	-	-	0	0	-	2.933	-	-	-	-	0	-	-0.34%
2022-06-15	2.966	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	-0.60%
2022-06-14	2.984	-	-	-	-	0	0	-	2.961	-	-	-	-	0	-	-0.86%
2022-06-13	3.010	-	-	-	-	0	0	-	2.987	-	-	-	-	0	-	-5.82%
2022-06-10	3.196	-	-	-	-	0	0	-	3.172	-	-	-	-	0	-	-2.62%
2022-06-09	3.282	-	-	-	-	0	0	-	3.257	-	-	-	-	0	-	-0.12%
2022-06-08	3.286	-	-	-	-	0	0	-	3.261	-	-	-	-	0	-	0.67%
2022-06-07	3.264	-	-	-	-	0	0	-	3.239	-	-	-	-	0	-	-1.03%
2022-06-06	3.298	-	-	3.288	3.288	400	1,315	3.2875	3.273	-	-	3.263	3.263	403	3.2624	0.55%
2022-06-02	3.280	-	-	-	-	0	0	-	3.255	-	-	-	-	0	-	-0.30%
2022-06-01	3.290	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	-0.06%
2022-05-31	3.292	-	-	-	-	0	0	-	3.267	-	-	-	-	0	-	-1.32%
2022-05-30	3.336	-	-	-	-	0	0	-	3.311	-	-	-	-	0	-	4.91%
2022-05-27	3.180	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	2.32%
2022-05-26	3.108	-	-	-	-	0	0	-	3.084	-	-	-	-	0	-	1.11%
2022-05-25	3.074	-	-	-	-	0	0	-	3.051	-	-	-	-	0	-	0.00%
2022-05-24	3.074	-	-	-	-	0	0	-	3.051	-	-	-	-	0	-	-1.47%
2022-05-23	3.120	-	-	-	-	0	0	-	3.096	-	-	-	-	0	-	-0.26%
2022-05-20	3.128	-	-	-	-	0	0	-	3.104	-	-	-	-	0	-	1.62%
2022-05-19	3.078	-	-	-	-	0	0	-	3.055	-	-	-	-	0	-	-5.06%
2022-05-18	3.242	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.81%
2022-05-17	3.216	-	-	3.216	3.216	5,000	16,080	3.2160	3.191	-	-	3.191	3.191	5,038	3.1915	0.88%
2022-05-16	3.188	-	-	-	-	0	0	-	3.164	-	-	-	-	0	-	1.21%
2022-05-13	3.150	-	-	-	-	0	0	-	3.126	-	-	-	-	0	-	1.48%
2022-05-12	3.104	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	-3.60%
2022-05-11	3.220	-	-	-	-	0	0	-	3.195	-	-	-	-	0	-	0.19%
2022-05-10	3.214	-	-	-	-	0	0	-	3.189	-	-	-	-	0	-	-3.54%
2022-05-06	3.332	-	-	3.340	3.340	200	668	3.3400	3.307	-	-	3.315	3.315	202	3.3145	-4.47%
2022-05-05	3.488	-	-	-	-	0	0	-	3.461	-	-	-	-	0	-	2.41%
2022-05-04	3.406	-	-	3.406	3.406	400	1,362	3.4050	3.380	-	-	3.380	3.380	403	3.3790	0.24%
2022-05-03	3.398	-	-	3.396	3.398	15,000	50,950	3.3967	3.372	-	-	3.370	3.372	15,115	3.3708	-2.02%
2022-04-29	3.468	-	-	3.456	3.470	10,600	36,773	3.4692	3.442	-	-	3.430	3.444	10,681	3.4427	0.70%
2022-04-28	3.444	-	-	3.438	3.440	10,200	35,068	3.4380	3.418	-	-	3.412	3.414	10,278	3.4118	1.06%
2022-04-27	3.408	-	-	-	-	0	0	-	3.382	-	-	-	-	0	-	-2.24%
2022-04-26	3.486	-	-	-	-	0	0	-	3.459	-	-	-	-	0	-	1.28%
2022-04-25	3.442	-	-	3.434	3.442	11,000	37,854	3.4413	3.416	-	-	3.408	3.416	11,085	3.4150	-3.37%
2022-04-22	3.562	-	-	-	-	0	0	-	3.535	-	-	-	-	0	-	-2.84%
2022-04-21	3.666	-	-	-	-	0	0	-	3.638	-	-	-	-	0	-	0.33%
2022-04-20	3.654	-	-	-	-	0	0	-	3.626	-	-	-	-	0	-	0.94%
2022-04-19	3.620	-	-	-	-	0	0	-	3.592	-	-	-	-	0	-	-2.06%
2022-04-14	3.696	-	-	3.698	3.698	10,000	36,980	3.6980	3.668	-	-	3.670	3.670	10,077	3.6698	1.59%
2022-04-13	3.638	-	-	-	-	0	0	-	3.610	-	-	-	-	0	-	0.39%
2022-04-12	3.624	-	-	-	-	0	0	-	3.596	-	-	-	-	0	-	-2.05%
2022-04-11	3.700	-	-	3.700	3.700	200	740	3.7000	3.672	-	-	3.672	3.672	202	3.6718	-2.32%
2022-04-08	3.788	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.74%
2022-04-07	3.760	-	-	3.748	3.750	800	2,999	3.7488	3.731	-	-	3.719	3.721	806	3.7202	-1.67%
2022-04-06	3.824	-	-	-	-	0	0	-	3.795	-	-	-	-	0	-	-0.68%
2022-04-04	3.850	-	-	3.850	3.850	2,000	7,700	3.8500	3.821	-	-	3.821	3.821	2,015	3.8206	-0.50%
2022-04-01	3.872	-	3.900	3.872	3.872	200	774	3.8700	3.840	-	3.868	3.840	3.840	202	3.8379	-1.63%
2022-03-31	3.936	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	0.00%
2022-03-30	3.936	-	-	-	-	0	0	-	3.903	-	-	-	-	0	-	1.13%
2022-03-29	3.892	-	-	-	-	0	0	-	3.860	-	-	-	-	0	-	1.83%
2022-03-28	3.822	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	-0.31%
2022-03-25	3.834	-	-	-	-	0	0	-	3.802	-	-	-	-	0	-	1.70%
2022-03-24	3.770	3.756	-	-	-	0	0	-	3.739	3.725	-	-	-	0	-	-0.79%
2022-03-23	3.800	-	-	-	-	0	0	-	3.768	-	-	-	-	0	-	1.82%
2022-03-22	3.732	-	-	-	-	0	0	-	3.701	-	-	-	-	0	-	0.27%
2022-03-21	3.722	-	-	-	-	0	0	-	3.691	-	-	-	-	0	-	2.20%
2022-03-18	3.642	-	-	-	-	0	0	-	3.612	-	-	-	-	0	-	0.50%
2022-03-17	3.624	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	2.66%
2022-03-16	3.530	-	-	-	-	0	0	-	3.501	-	-	-	-	0	-	4.44%
2022-03-15	3.380	-	-	-	-	0	0	-	3.352	-	-	-	-	0	-	-2.48%
2022-03-14	3.466	-	-	3.464	3.464	200	692	3.4600	3.437	-	-	3.435	3.435	202	3.4313	-1.87%
2022-03-11	3.532	-	-	-	-	0	0	-	3.503	-	-	-	-	0	-	-0.84%
2022-03-10	3.562	3.500	-	3.562	3.562	200	712	3.5600	3.532	3.471	-	3.532	3.532	202	3.5305	2.36%
2022-03-09	3.480	-	-	3.450	3.460	2,200	7,597	3.4532	3.451	-	-	3.421	3.431	2,218	3.4246	1.93%
2022-03-08	3.414	-	-	3.406	3.440	50,800	173,384	3.4131	3.386	-	-	3.378	3.411	51,225	3.3848	-3.07%
2022-03-07	3.522	-	-	3.518	3.532	6,000	21,119	3.5198	3.493	-	-	3.489	3.503	6,050	3.4906	-2.81%
2022-03-04	3.624	-	-	3.598	3.618	3,600	13,008	3.6133	3.594	-	-	3.568	3.588	3,630	3.5834	-1.68%
2022-03-03	3.686	-	-	-	-	0	0	-	3.655	-	-	-	-	0	-	1.54%
2022-03-02	3.630	-	-	3.654	3.654	400	1,461	3.6525	3.600	-	-	3.624	3.624	403	3.6222	-2.05%
2022-03-01	3.706	-	-	3.706	3.706	800	2,964	3.7050	3.675	-	-	3.675	3.675	807	3.6743	2.04%
2022-02-28	3.632	-	-	3.608	3.608	1,400	5,051	3.6079	3.602	-	-	3.578	3.578	1,412	3.5779	1.06%
2022-02-25	3.594	-	-	3.594	3.594	2,000	7,188	3.5940	3.564	-	-	3.564	3.564	2,017	3.5642	5.64%
2022-02-24	3.402	-	-	3.398	3.492	103,200	354,131	3.4315	3.374	-	-	3.370	3.463	104,063	3.4030	-6.02%
2022-02-23	3.620	-	-	-	-	0	0	-	3.590	-	-	-	-	0	-	2.26%
2022-02-22	3.540	-	-	-	-	0	0	-	3.511	-	-	-	-	0	-	-3.23%
2022-02-21	3.658	-	-	3.644	3.654	18,800	68,595	3.6487	3.628	-	-	3.614	3.624	18,957	3.6184	-1.08%
2022-02-18	3.698	-	-	3.684	3.700	18,400	67,944	3.6926	3.667	-	-	3.653	3.669	18,554	3.6620	-1.91%
2022-02-17	3.770	-	-	3.754	3.768	5,200	19,585	3.7663	3.739	-	-	3.723	3.737	5,243	3.7351	-0.32%
2022-02-16	3.782	-	-	-	-	0	0	-	3.751	-	-	-	-	0	-	2.22%
2022-02-15	3.700	-	-	3.700	3.700	200	740	3.7000	3.669	-	-	3.669	3.669	202	3.6693	-0.11%
2022-02-14	3.704	-	3.740	-	-	0	0	-	3.673	-	3.709	-	-	0	-	-2.22%
2022-02-11	3.788	-	-	3.772	3.772	400	1,508	3.7700	3.757	-	-	3.741	3.741	403	3.7387	-2.77%
2022-02-10	3.896	-	-	3.894	3.894	800	3,115	3.8938	3.864	-	-	3.862	3.862	807	3.8615	1.67%
2022-02-09	3.832	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	1.38%
2022-02-08	3.780	-	-	-	-	0	0	-	3.749	-	-	-	-	0	-	-1.10%
2022-02-07	3.822	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2022-02-04	3.822	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	1.70%
2022-01-31	3.758	-	-	3.750	3.750	400	1,500	3.7500	3.727	-	-	3.719	3.719	403	3.7189	2.45%
2022-01-28	3.668	-	-	-	-	0	0	-	3.638	-	-	-	-	0	-	1.21%
2022-01-27	3.624	-	-	3.600	3.612	3,800	13,701	3.6055	3.594	-	-	3.570	3.582	3,832	3.5756	-1.68%
2022-01-26	3.686	3.630	-	3.676	3.680	800	2,941	3.6763	3.655	3.600	-	3.646	3.649	807	3.6458	-0.38%
2022-01-25	3.700	-	3.722	3.688	3.712	137,600	509,538	3.7030	3.669	-	3.691	3.657	3.681	138,750	3.6723	-1.96%
2022-01-24	3.774	-	-	-	-	0	0	-	3.743	-	-	-	-	0	-	-1.67%
2022-01-21	3.838	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	-2.24%
2022-01-20	3.926	-	-	3.912	3.912	5,000	19,560	3.9120	3.893	-	-	3.880	3.880	5,042	3.8796	0.20%
2022-01-19	3.918	-	-	3.936	3.950	2,000	7,886	3.9430	3.886	-	-	3.903	3.917	2,017	3.9103	-2.25%
2022-01-18	4.008	-	-	4.008	4.008	1,000	4,008	4.0080	3.975	-	-	3.975	3.975	1,008	3.9748	-0.79%
2022-01-17	4.040	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.35%
2022-01-14	4.026	-	-	-	-	0	0	-	3.993	-	-	-	-	0	-	-2.19%
2022-01-13	4.116	-	-	4.112	4.112	60,000	246,720	4.1120	4.082	-	-	4.078	4.078	60,502	4.0779	-0.05%
2022-01-12	4.118	-	-	-	-	0	0	-	4.084	-	-	-	-	0	-	1.48%
2022-01-11	4.058	-	-	-	-	0	0	-	4.024	-	-	-	-	0	-	0.00%
2022-01-10	4.058	-	-	4.058	4.058	1,000	4,058	4.0580	4.024	-	-	4.024	4.024	1,008	4.0244	-0.69%
2022-01-07	4.086	-	-	-	-	0	0	-	4.052	-	-	-	-	0	-	0.10%
2022-01-06	4.082	-	-	4.064	4.100	132,800	543,443	4.0922	4.048	-	-	4.030	4.066	133,910	4.0583	-2.99%
2022-01-05	4.208	-	-	-	-	0	0	-	4.173	-	-	-	-	0	-	-1.87%
2022-01-04	4.288	-	-	4.276	4.276	200	855	4.2750	4.252	-	-	4.241	4.241	202	4.2396	0.85%
2022-01-03	4.252	-	-	4.250	4.254	31,400	133,554	4.2533	4.217	-	-	4.215	4.219	31,663	4.2180	-0.05%
2021-12-31	4.254	-	-	-	-	0	0	-	4.219	-	-	-	-	0	-	-0.61%
2021-12-30	4.280	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	-0.28%
2021-12-29	4.292	-	-	-	-	0	0	-	4.256	-	-	-	-	0	-	0.05%
2021-12-28	4.290	-	-	-	-	0	0	-	4.254	-	-	-	-	0	-	1.95%
2021-12-24	4.208	-	-	-	-	0	0	-	4.173	-	-	-	-	0	-	0.33%
2021-12-23	4.194	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	1.40%
2021-12-22	4.136	-	-	-	-	0	0	-	4.102	-	-	-	-	0	-	1.22%
2021-12-21	4.086	-	-	4.086	4.086	400	1,634	4.0850	4.052	-	-	4.052	4.052	403	4.0511	1.09%
2021-12-20	4.042	-	-	4.040	4.042	1,200	4,849	4.0408	4.008	-	-	4.007	4.008	1,210	4.0073	-1.70%
2021-12-17	4.112	-	-	4.102	4.120	400	1,644	4.1100	4.078	-	-	4.068	4.086	403	4.0759	-3.25%
2021-12-16	4.250	-	-	-	-	0	0	-	4.215	-	-	-	-	0	-	2.81%
2021-12-15	4.134	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	-1.10%
2021-12-14	4.180	-	-	-	-	0	0	-	4.145	-	-	-	-	0	-	-1.51%
2021-12-13	4.244	-	-	4.244	4.244	2,400	10,185	4.2438	4.209	-	-	4.209	4.209	2,420	4.2086	1.24%
2021-12-10	4.192	-	-	-	-	0	0	-	4.157	-	-	-	-	0	-	-1.36%
2021-12-09	4.250	-	-	-	-	0	0	-	4.215	-	-	-	-	0	-	0.14%
2021-12-08	4.244	-	-	-	-	0	0	-	4.209	-	-	-	-	0	-	2.41%
2021-12-07	4.144	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	1.57%
2021-12-06	4.080	-	-	-	-	0	0	-	4.046	-	-	-	-	0	-	-1.59%
2021-12-03	4.146	-	-	-	-	0	0	-	4.112	-	-	-	-	0	-	0.34%
2021-12-02	4.132	-	-	4.134	4.140	10,800	44,707	4.1395	4.098	-	-	4.100	4.106	10,890	4.1052	-2.64%
2021-12-01	4.244	-	-	4.244	4.244	400	1,697	4.2425	4.209	-	-	4.209	4.209	403	4.2073	0.33%
2021-11-30	4.230	-	-	4.228	4.228	200	845	4.2250	4.195	-	-	4.193	4.193	202	4.1900	0.62%
2021-11-29	4.204	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.00%
2021-11-26	4.204	-	-	4.204	4.220	20,600	86,786	4.2129	4.169	-	-	4.169	4.185	20,772	4.1780	-1.13%
2021-11-25	4.252	-	-	-	-	0	0	-	4.217	-	-	-	-	0	-	0.43%
2021-11-24	4.234	-	-	4.236	4.236	200	847	4.2350	4.199	-	-	4.201	4.201	202	4.1999	-0.05%
2021-11-23	4.236	-	-	4.230	4.250	1,200	5,096	4.2467	4.201	-	-	4.195	4.215	1,210	4.2115	-1.67%
2021-11-22	4.308	-	-	-	-	0	0	-	4.272	-	-	-	-	0	-	0.37%
2021-11-19	4.292	-	-	4.284	4.284	10,000	42,840	4.2840	4.256	-	-	4.248	4.248	10,084	4.2485	1.18%
2021-11-18	4.242	-	-	-	-	0	0	-	4.207	-	-	-	-	0	-	0.38%
2021-11-17	4.226	-	-	-	-	0	0	-	4.191	-	-	-	-	0	-	0.57%
2021-11-16	4.202	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	-0.05%
2021-11-15	4.204	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.96%
2021-11-12	4.164	-	-	-	-	0	0	-	4.129	-	-	-	-	0	-	-1.14%
2021-11-11	4.212	-	4.216	-	-	0	0	-	4.177	-	4.181	-	-	0	-	0.00%
2021-11-10	4.212	-	-	-	-	0	0	-	4.177	-	-	-	-	0	-	-0.38%
2021-11-09	4.228	-	-	-	-	0	0	-	4.193	-	-	-	-	0	-	0.00%
2021-11-08	4.228	-	-	4.228	4.228	11,200	47,353	4.2279	4.193	-	-	4.193	4.193	11,294	4.1929	-0.05%
2021-11-05	4.230	-	-	-	-	0	0	-	4.195	-	-	-	-	0	-	0.81%
2021-11-04	4.196	-	-	4.196	4.196	2,000	8,392	4.1960	4.161	-	-	4.161	4.161	2,017	4.1612	1.40%
2021-11-03	4.138	-	-	-	-	0	0	-	4.104	-	-	-	-	0	-	0.49%
2021-11-02	4.118	-	-	-	-	0	0	-	4.084	-	-	-	-	0	-	0.05%
2021-11-01	4.116	-	-	-	-	0	0	-	4.082	-	-	-	-	0	-	1.38%
2021-10-29	4.060	-	-	-	-	0	0	-	4.026	-	-	-	-	0	-	0.15%
2021-10-28	4.054	-	-	4.052	4.052	800	3,241	4.0513	4.020	-	-	4.018	4.018	807	4.0177	0.30%
2021-10-27	4.042	-	-	-	-	0	0	-	4.008	-	-	-	-	0	-	-0.05%
2021-10-26	4.044	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	1.35%
2021-10-25	3.990	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	-0.20%
2021-10-22	3.998	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.35%
2021-10-21	3.984	-	-	-	-	0	0	-	3.951	-	-	-	-	0	-	-0.10%
2021-10-20	3.988	-	-	-	-	0	0	-	3.955	-	-	-	-	0	-	0.45%
2021-10-19	3.970	-	-	-	-	0	0	-	3.937	-	-	-	-	0	-	1.64%
2021-10-18	3.906	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	0.00%
2021-10-15	3.906	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	2.63%
2021-10-12	3.806	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	-0.57%
2021-10-11	3.828	-	-	-	-	0	0	-	3.796	-	-	-	-	0	-	-0.83%
2021-10-08	3.860	-	-	-	-	0	0	-	3.828	-	-	-	-	0	-	-0.05%
2021-10-07	3.862	-	-	-	-	0	0	-	3.830	-	-	-	-	0	-	2.77%
2021-10-06	3.758	-	-	-	-	0	0	-	3.727	-	-	-	-	0	-	0.00%
2021-10-05	3.758	-	-	3.766	3.766	2,000	7,532	3.7660	3.727	-	-	3.735	3.735	2,017	3.7348	-1.26%
2021-10-04	3.806	-	-	3.804	3.816	20,200	76,863	3.8051	3.774	-	-	3.772	3.784	20,369	3.7735	-1.27%
2021-09-30	3.860	-	-	3.862	3.862	200	772	3.8600	3.823	-	-	3.825	3.825	202	3.8228	-0.36%
2021-09-29	3.874	-	-	-	-	0	0	-	3.837	-	-	-	-	0	-	-0.62%
2021-09-28	3.898	-	-	-	-	0	0	-	3.860	-	-	-	-	0	-	-2.01%
2021-09-27	3.978	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	0.56%
2021-09-24	3.956	-	-	3.972	3.972	10,000	39,720	3.9720	3.918	-	-	3.934	3.934	10,097	3.9338	-0.05%
2021-09-23	3.958	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.56%
2021-09-21	3.936	-	-	-	-	0	0	-	3.898	-	-	-	-	0	-	-0.30%
2021-09-20	3.948	-	-	3.960	3.964	16,000	63,400	3.9625	3.910	-	-	3.922	3.926	16,156	3.9244	-1.89%
2021-09-17	4.024	-	-	4.024	4.024	16,000	64,384	4.0240	3.985	-	-	3.985	3.985	16,156	3.9853	0.15%
2021-09-16	4.018	-	-	-	-	0	0	-	3.979	-	-	-	-	0	-	0.40%
2021-09-15	4.002	-	-	-	-	0	0	-	3.963	-	-	-	-	0	-	0.00%
2021-09-14	4.002	-	-	4.006	4.010	32,800	131,472	4.0083	3.963	-	-	3.967	3.971	33,119	3.9697	-0.30%
2021-09-13	4.014	-	-	4.004	4.004	2,000	8,008	4.0040	3.975	-	-	3.965	3.965	2,019	3.9655	-0.79%
2021-09-10	4.046	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	0.00%
2021-09-09	4.046	-	-	-	-	0	0	-	4.007	-	-	-	-	0	-	-0.25%
2021-09-08	4.056	-	-	-	-	0	0	-	4.017	-	-	-	-	0	-	-0.29%
2021-09-07	4.068	-	-	-	-	0	0	-	4.029	-	-	-	-	0	-	0.00%
2021-09-06	4.068	-	-	-	-	0	0	-	4.029	-	-	-	-	0	-	0.35%
2021-09-03	4.054	4.048	-	4.060	4.060	1,000	4,060	4.0600	4.015	4.009	-	4.021	4.021	1,010	4.0209	-0.05%
2021-09-02	4.056	-	-	-	-	0	0	-	4.017	-	-	-	-	0	-	0.00%
2021-09-01	4.056	-	-	-	-	0	0	-	4.017	-	-	-	-	0	-	-0.05%
2021-08-31	4.058	-	-	-	-	0	0	-	4.019	-	-	-	-	0	-	1.35%
2021-08-30	4.004	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.65%
2021-08-27	3.978	-	-	-	-	0	0	-	3.940	-	-	-	-	0	-	-0.10%
2021-08-26	3.982	-	-	-	-	0	0	-	3.944	-	-	-	-	0	-	-0.10%
2021-08-25	3.986	-	-	-	-	0	0	-	3.948	-	-	-	-	0	-	0.00%
2021-08-24	3.986	-	-	-	-	0	0	-	3.948	-	-	-	-	0	-	1.53%
2021-08-23	3.926	-	-	3.926	3.926	2,600	10,207	3.9258	3.888	-	-	3.888	3.888	2,625	3.8880	1.82%
2021-08-20	3.856	-	-	-	-	0	0	-	3.819	-	-	-	-	0	-	0.68%
2021-08-19	3.830	-	-	3.846	3.846	4,800	18,460	3.8458	3.793	-	-	3.809	3.809	4,847	3.8088	-1.54%
2021-08-18	3.890	-	3.918	-	-	0	0	-	3.853	-	3.880	-	-	0	-	-0.61%
2021-08-17	3.914	-	3.922	-	-	0	0	-	3.876	-	3.884	-	-	0	-	-0.10%
2021-08-16	3.918	-	3.922	-	-	0	0	-	3.880	-	3.884	-	-	0	-	0.15%
2021-08-13	3.912	-	-	-	-	0	0	-	3.874	-	-	-	-	0	-	0.46%
2021-08-12	3.894	3.888	-	-	-	0	0	-	3.857	3.851	-	-	-	0	-	-0.10%
2021-08-11	3.898	-	-	-	-	0	0	-	3.860	-	-	-	-	0	-	-0.71%
2021-08-10	3.926	-	-	-	-	0	0	-	3.888	-	-	-	-	0	-	0.41%
2021-08-09	3.910	-	-	3.908	3.908	2,800	10,942	3.9079	3.872	-	-	3.870	3.870	2,827	3.8702	-0.46%
2021-08-06	3.928	-	-	-	-	0	0	-	3.890	-	-	-	-	0	-	0.36%
2021-08-05	3.914	-	-	3.914	3.914	200	782	3.9100	3.876	-	-	3.876	3.876	202	3.8724	0.26%
2021-08-04	3.904	-	3.910	-	-	0	0	-	3.866	-	3.872	-	-	0	-	0.36%
2021-08-03	3.890	-	-	3.892	3.892	2,200	8,562	3.8918	3.853	-	-	3.855	3.855	2,221	3.8544	-0.26%
2021-08-02	3.900	-	-	-	-	0	0	-	3.862	-	-	-	-	0	-	1.19%
2021-07-30	3.854	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	-0.98%
2021-07-29	3.892	-	-	-	-	0	0	-	3.855	-	-	-	-	0	-	0.36%
2021-07-28	3.878	-	3.920	-	-	0	0	-	3.841	-	3.882	-	-	0	-	-0.87%
2021-07-27	3.912	-	3.930	-	-	0	0	-	3.874	-	3.892	-	-	0	-	0.00%
2021-07-26	3.912	-	-	3.912	3.912	13,000	50,856	3.9120	3.874	-	-	3.874	3.874	13,126	3.8743	0.62%
2021-07-23	3.888	-	-	-	-	0	0	-	3.851	-	-	-	-	0	-	1.83%
2021-07-22	3.818	-	-	-	-	0	0	-	3.781	-	-	-	-	0	-	0.00%
2021-07-21	3.818	-	-	-	-	0	0	-	3.781	-	-	-	-	0	-	0.74%
2021-07-20	3.790	-	-	-	-	0	0	-	3.754	-	-	-	-	0	-	-0.32%
2021-07-19	3.802	-	-	-	-	0	0	-	3.765	-	-	-	-	0	-	-1.09%
2021-07-16	3.844	-	-	3.870	3.870	200	774	3.8700	3.807	-	-	3.833	3.833	202	3.8327	-0.67%
2021-07-15	3.870	-	-	-	-	0	0	-	3.833	-	-	-	-	0	-	0.36%
2021-07-14	3.856	-	-	-	-	0	0	-	3.819	-	-	-	-	0	-	0.05%
2021-07-13	3.854	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	0.52%
2021-07-12	3.834	-	-	-	-	0	0	-	3.797	-	-	-	-	0	-	0.47%
2021-07-09	3.816	-	-	-	-	0	0	-	3.779	-	-	-	-	0	-	0.00%
2021-07-08	3.816	-	-	-	-	0	0	-	3.779	-	-	-	-	0	-	-0.83%
2021-07-07	3.848	-	-	3.840	3.840	600	2,304	3.8400	3.811	-	-	3.803	3.803	606	3.8030	0.89%
2021-07-06	3.814	-	-	-	-	0	0	-	3.777	-	-	-	-	0	-	0.00%
2021-07-05	3.814	-	-	3.816	3.816	1,800	6,868	3.8156	3.777	-	-	3.779	3.779	1,817	3.7788	0.90%
2021-07-02	3.780	3.764	-	-	-	0	0	-	3.744	3.728	-	-	-	0	-	0.00%
2021-06-30	3.780	-	-	-	-	0	0	-	3.744	-	-	-	-	0	-	0.64%
2021-06-29	3.756	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.75%
2021-06-28	3.728	-	-	3.728	3.728	600	2,236	3.7267	3.692	-	-	3.692	3.692	606	3.6908	0.11%
2021-06-25	3.724	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.38%
2021-06-24	3.710	-	-	-	-	0	0	-	3.674	-	-	-	-	0	-	0.27%
2021-06-23	3.700	-	-	-	-	0	0	-	3.664	-	-	-	-	0	-	1.20%
2021-06-22	3.656	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	-0.11%
2021-06-21	3.660	-	-	-	-	0	0	-	3.625	-	-	-	-	0	-	-0.44%
2021-06-18	3.676	-	-	-	-	0	0	-	3.641	-	-	-	-	0	-	1.88%
2021-06-17	3.608	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	-1.04%
2021-06-16	3.646	-	-	-	-	0	0	-	3.611	-	-	-	-	0	-	-0.60%
2021-06-15	3.668	-	-	-	-	0	0	-	3.633	-	-	-	-	0	-	1.38%
2021-06-11	3.618	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	1.01%
2021-06-10	3.582	-	-	-	-	0	0	-	3.548	-	-	-	-	0	-	0.00%
2021-06-09	3.582	-	-	-	-	0	0	-	3.548	-	-	-	-	0	-	0.11%
2021-06-08	3.578	-	-	-	-	0	0	-	3.544	-	-	-	-	0	-	0.56%
2021-06-07	3.558	-	-	-	-	0	0	-	3.524	-	-	-	-	0	-	1.25%
2021-06-04	3.514	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	-0.90%
2021-06-03	3.546	-	-	3.554	3.554	1,400	4,975	3.5536	3.512	-	-	3.520	3.520	1,414	3.5194	0.17%
2021-06-02	3.540	-	-	3.546	3.546	3,400	12,056	3.5459	3.506	-	-	3.512	3.512	3,433	3.5117	-0.39%
2021-06-01	3.554	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2021-05-31	3.554	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2021-05-28	3.554	-	-	3.556	3.556	1,000	3,556	3.5560	3.520	-	-	3.522	3.522	1,010	3.5218	0.40%
2021-05-27	3.540	-	-	3.542	3.548	8,000	28,340	3.5425	3.506	-	-	3.508	3.514	8,078	3.5084	-0.45%
2021-05-26	3.556	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2021-05-25	3.556	-	-	3.546	3.546	7,200	25,531	3.5460	3.522	-	-	3.512	3.512	7,270	3.5118	1.60%
2021-05-24	3.500	-	-	-	-	0	0	-	3.466	-	-	-	-	0	-	-0.17%
2021-05-21	3.506	-	-	-	-	0	0	-	3.472	-	-	-	-	0	-	1.92%
2021-05-20	3.440	-	-	-	-	0	0	-	3.407	-	-	-	-	0	-	-1.09%
2021-05-18	3.478	-	-	-	-	0	0	-	3.445	-	-	-	-	0	-	0.58%
2021-05-17	3.458	-	-	-	-	0	0	-	3.425	-	-	-	-	0	-	1.23%
2021-05-14	3.416	-	-	-	-	0	0	-	3.383	-	-	-	-	0	-	1.49%
2021-05-13	3.366	-	-	3.390	3.390	1,600	5,424	3.3900	3.334	-	-	3.357	3.357	1,616	3.3574	-2.55%
2021-05-12	3.454	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.94%
2021-05-11	3.422	-	-	3.422	3.422	200	684	3.4200	3.389	-	-	3.389	3.389	202	3.3871	-3.44%
2021-05-10	3.544	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	0.45%
2021-05-07	3.528	-	-	-	-	0	0	-	3.494	-	-	-	-	0	-	0.34%
2021-05-06	3.516	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	-0.28%
2021-05-05	3.526	-	-	-	-	0	0	-	3.492	-	-	-	-	0	-	-1.18%
2021-05-04	3.568	-	-	-	-	0	0	-	3.534	-	-	-	-	0	-	-1.00%
2021-05-03	3.604	-	-	3.600	3.600	1,000	3,600	3.6000	3.569	-	-	3.565	3.565	1,010	3.5653	-0.22%
2021-04-30	3.612	-	-	-	-	0	0	-	3.577	-	-	-	-	0	-	-0.55%
2021-04-29	3.632	-	-	-	-	0	0	-	3.597	-	-	-	-	0	-	0.44%
2021-04-28	3.616	-	-	-	-	0	0	-	3.581	-	-	-	-	0	-	-0.60%
2021-04-27	3.638	-	-	-	-	0	0	-	3.603	-	-	-	-	0	-	0.94%
2021-04-26	3.604	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.61%
2021-04-23	3.582	-	-	-	-	0	0	-	3.548	-	-	-	-	0	-	-0.72%
2021-04-22	3.608	3.604	-	-	-	0	0	-	3.573	3.569	-	-	-	0	-	0.95%
2021-04-21	3.574	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	-1.11%
2021-04-20	3.614	-	-	-	-	0	0	-	3.579	-	-	-	-	0	-	-0.71%
2021-04-19	3.640	3.500	-	3.636	3.636	1,000	3,636	3.6360	3.605	3.466	-	3.601	3.601	1,010	3.6010	0.50%
2021-04-16	3.622	-	-	-	-	0	0	-	3.587	-	-	-	-	0	-	0.50%
2021-04-15	3.604	3.562	3.632	3.610	3.610	200	722	3.6100	3.569	3.528	3.597	3.575	3.575	202	3.5752	-0.50%
2021-04-14	3.622	-	-	-	-	0	0	-	3.587	-	-	-	-	0	-	1.17%
2021-04-13	3.580	-	-	-	-	0	0	-	3.546	-	-	-	-	0	-	0.00%
2021-04-12	3.580	-	-	-	-	0	0	-	3.546	-	-	-	-	0	-	0.51%
2021-04-09	3.562	-	-	-	-	0	0	-	3.528	-	-	-	-	0	-	0.28%
2021-04-08	3.552	-	-	-	-	0	0	-	3.518	-	-	-	-	0	-	0.68%
2021-04-07	3.528	-	-	3.526	3.526	20,000	70,520	3.5260	3.494	-	-	3.492	3.492	20,194	3.4921	2.86%
2021-04-01	3.430	3.200	-	3.406	3.406	200	681	3.4050	3.397	3.169	-	3.373	3.373	202	3.3722	2.45%
2021-03-31	3.352	3.200	-	-	-	0	0	-	3.316	3.166	-	-	-	0	-	0.06%
2021-03-30	3.350	3.200	-	-	-	0	0	-	3.314	3.166	-	-	-	0	-	-0.06%
2021-03-29	3.352	3.200	-	-	-	0	0	-	3.316	3.166	-	-	-	0	-	0.60%
2021-03-26	3.332	3.200	-	-	-	0	0	-	3.296	3.166	-	-	-	0	-	0.00%
2021-03-25	3.332	-	-	3.332	3.332	10,000	33,320	3.3320	3.296	-	-	3.296	3.296	10,109	3.2961	-1.71%
2021-03-24	3.390	-	-	-	-	0	0	-	3.353	-	-	-	-	0	-	0.00%
2021-03-23	3.390	-	-	-	-	0	0	-	3.353	-	-	-	-	0	-	1.13%
2021-03-22	3.352	-	-	3.352	3.352	10,000	33,520	3.3520	3.316	-	-	3.316	3.316	10,109	3.3159	0.30%
2021-03-19	3.342	-	-	3.320	3.320	10,000	33,200	3.3200	3.306	-	-	3.284	3.284	10,109	3.2842	-1.71%
2021-03-18	3.400	-	-	3.422	3.422	10,000	34,220	3.4220	3.363	-	-	3.385	3.385	10,109	3.3851	-0.35%
2021-03-17	3.412	-	-	-	-	0	0	-	3.375	-	-	-	-	0	-	0.00%
2021-03-16	3.412	-	-	-	-	0	0	-	3.375	-	-	-	-	0	-	1.73%
2021-03-15	3.354	-	-	3.362	3.370	13,600	45,816	3.3688	3.318	-	-	3.326	3.334	13,748	3.3325	-0.06%
2021-03-12	3.356	-	-	3.374	3.374	10,000	33,740	3.3740	3.320	-	-	3.338	3.338	10,109	3.3376	0.00%
2021-03-11	3.356	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	1.27%
2021-03-10	3.314	-	-	3.310	3.310	1,000	3,310	3.3100	3.278	-	-	3.274	3.274	1,011	3.2743	2.16%
2021-03-09	3.244	-	-	-	-	0	0	-	3.209	-	-	-	-	0	-	0.00%
2021-03-08	3.244	-	-	3.260	3.274	30,000	98,080	3.2693	3.209	-	-	3.225	3.239	30,327	3.2341	0.56%
2021-03-05	3.226	-	-	-	-	0	0	-	3.191	-	-	-	-	0	-	-2.06%
2021-03-04	3.294	-	-	-	-	0	0	-	3.258	-	-	-	-	0	-	-3.80%
2021-03-03	3.424	-	-	-	-	0	0	-	3.387	-	-	-	-	0	-	-0.06%
2021-03-02	3.426	-	-	-	-	0	0	-	3.389	-	-	-	-	0	-	0.65%
2021-03-01	3.404	-	-	-	-	0	0	-	3.367	-	-	-	-	0	-	2.47%
2021-02-26	3.322	-	-	3.298	3.314	20,000	66,120	3.3060	3.286	-	-	3.262	3.278	20,218	3.2704	-3.77%
2021-02-25	3.452	-	-	-	-	0	0	-	3.415	-	-	-	-	0	-	1.17%
2021-02-24	3.412	-	-	3.404	3.408	20,000	68,120	3.4060	3.375	-	-	3.367	3.371	20,218	3.3693	-1.44%
2021-02-23	3.462	-	-	-	-	0	0	-	3.425	-	-	-	-	0	-	-0.86%
2021-02-22	3.492	-	-	-	-	0	0	-	3.454	-	-	-	-	0	-	-1.41%
2021-02-19	3.542	-	-	-	-	0	0	-	3.504	-	-	-	-	0	-	0.00%
2021-02-18	3.542	-	-	-	-	0	0	-	3.504	-	-	-	-	0	-	-0.90%
2021-02-17	3.574	-	-	3.566	3.566	1,600	5,705	3.5656	3.535	-	-	3.528	3.528	1,617	3.5272	-0.72%
2021-02-16	3.600	-	-	-	-	0	0	-	3.561	-	-	-	-	0	-	1.47%
2021-02-11	3.548	-	-	3.548	3.548	200	709	3.5450	3.510	-	-	3.510	3.510	202	3.5068	-0.67%
2021-02-10	3.572	-	-	-	-	0	0	-	3.533	-	-	-	-	0	-	0.56%
2021-02-09	3.552	-	-	3.552	3.552	200	710	3.5500	3.514	-	-	3.514	3.514	202	3.5117	0.11%
2021-02-08	3.548	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	0.51%
2021-02-05	3.530	-	-	-	-	0	0	-	3.492	-	-	-	-	0	-	1.15%
2021-02-04	3.490	-	-	-	-	0	0	-	3.452	-	-	-	-	0	-	-1.02%
2021-02-03	3.526	-	-	-	-	0	0	-	3.488	-	-	-	-	0	-	2.03%
2021-02-02	3.456	-	-	-	-	0	0	-	3.419	-	-	-	-	0	-	2.19%
2021-02-01	3.382	-	-	-	-	0	0	-	3.346	-	-	-	-	0	-	0.00%
2021-01-29	3.382	-	-	-	-	0	0	-	3.346	-	-	-	-	0	-	0.00%
2021-01-28	3.382	-	-	-	-	0	0	-	3.346	-	-	-	-	0	-	-3.87%
2021-01-27	3.518	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.92%
2021-01-26	3.486	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	-0.34%
2021-01-25	3.498	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	0.81%
2021-01-22	3.470	-	-	-	-	0	0	-	3.433	-	-	-	-	0	-	-0.12%
2021-01-21	3.474	-	-	3.474	3.474	200	694	3.4700	3.437	-	-	3.437	3.437	202	3.4326	2.48%
2021-01-20	3.390	-	-	-	-	0	0	-	3.353	-	-	-	-	0	-	0.89%
2021-01-19	3.360	-	-	-	-	0	0	-	3.324	-	-	-	-	0	-	1.08%
2021-01-18	3.324	-	-	-	-	0	0	-	3.288	-	-	-	-	0	-	-0.78%
2021-01-15	3.350	-	-	3.352	3.352	1,600	5,363	3.3519	3.314	-	-	3.316	3.316	1,617	3.3157	-0.42%
2021-01-14	3.364	-	-	-	-	0	0	-	3.328	-	-	-	-	0	-	0.06%
2021-01-13	3.362	-	-	-	-	0	0	-	3.326	-	-	-	-	0	-	-0.12%
2021-01-12	3.366	-	-	-	-	0	0	-	3.330	-	-	-	-	0	-	-0.65%
2021-01-11	3.388	-	-	-	-	0	0	-	3.351	-	-	-	-	0	-	0.53%
2021-01-08	3.370	-	-	-	-	0	0	-	3.334	-	-	-	-	0	-	2.12%
2021-01-07	3.300	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.86%
2021-01-06	3.272	-	-	-	-	0	0	-	3.237	-	-	-	-	0	-	-2.50%
2021-01-05	3.356	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.00%
2021-01-04	3.356	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.42%
2020-12-31	3.342	-	-	-	-	0	0	-	3.306	-	-	-	-	0	-	-0.24%
2020-12-30	3.350	-	-	3.352	3.352	200	670	3.3500	3.314	-	-	3.316	3.316	202	3.3139	0.06%
2020-12-29	3.348	-	-	-	-	0	0	-	3.312	-	-	-	-	0	-	0.84%
2020-12-28	3.320	-	-	-	-	0	0	-	3.284	-	-	-	-	0	-	0.79%
2020-12-24	3.294	-	-	-	-	0	0	-	3.258	-	-	-	-	0	-	-0.30%
2020-12-23	3.304	-	-	-	-	0	0	-	3.268	-	-	-	-	0	-	0.18%
2020-12-22	3.298	-	-	-	-	0	0	-	3.262	-	-	-	-	0	-	-0.18%
2020-12-21	3.304	-	-	-	-	0	0	-	3.268	-	-	-	-	0	-	0.00%
2020-12-18	3.304	3.302	-	-	-	0	0	-	3.268	3.266	-	-	-	0	-	0.00%
2020-12-17	3.304	-	-	-	-	0	0	-	3.268	-	-	-	-	0	-	0.98%
2020-12-16	3.272	-	-	-	-	0	0	-	3.237	-	-	-	-	0	-	0.93%
2020-12-15	3.242	-	-	3.242	3.242	1,600	5,187	3.2419	3.207	-	-	3.207	3.207	1,617	3.2069	0.50%
2020-12-14	3.226	-	-	-	-	0	0	-	3.191	-	-	-	-	0	-	0.44%
2020-12-11	3.212	-	-	-	-	0	0	-	3.177	-	-	-	-	0	-	0.25%
2020-12-10	3.204	-	-	-	-	0	0	-	3.169	-	-	-	-	0	-	-2.38%
2020-12-09	3.282	-	-	-	-	0	0	-	3.247	-	-	-	-	0	-	0.55%
2020-12-08	3.264	-	-	-	-	0	0	-	3.229	-	-	-	-	0	-	0.37%
2020-12-07	3.252	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.18%
2020-12-04	3.246	-	-	-	-	0	0	-	3.211	-	-	-	-	0	-	0.25%
2020-12-03	3.238	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.43%
2020-12-02	3.224	-	-	-	-	0	0	-	3.189	-	-	-	-	0	-	0.31%
2020-12-01	3.214	-	-	-	-	0	0	-	3.179	-	-	-	-	0	-	1.32%
2020-11-30	3.172	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.19%
2020-11-27	3.166	-	-	-	-	0	0	-	3.132	-	-	-	-	0	-	0.00%
2020-11-26	3.166	-	-	-	-	0	0	-	3.132	-	-	-	-	0	-	0.64%
2020-11-25	3.146	-	-	-	-	0	0	-	3.112	-	-	-	-	0	-	1.16%
2020-11-24	3.110	-	-	-	-	0	0	-	3.076	-	-	-	-	0	-	0.00%
2020-11-23	3.110	-	-	-	-	0	0	-	3.076	-	-	-	-	0	-	0.00%
2020-11-20	3.110	-	-	-	-	0	0	-	3.076	-	-	-	-	0	-	0.58%
2020-11-19	3.092	-	-	-	-	0	0	-	3.059	-	-	-	-	0	-	-0.64%
2020-11-18	3.112	-	-	-	-	0	0	-	3.078	-	-	-	-	0	-	-0.32%
2020-11-17	3.122	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.00%
2020-11-16	3.122	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	1.04%
2020-11-13	3.090	-	-	-	-	0	0	-	3.057	-	-	-	-	0	-	0.46%
2020-11-12	3.076	-	-	-	-	0	0	-	3.043	-	-	-	-	0	-	1.79%
2020-11-11	3.022	-	-	-	-	0	0	-	2.989	-	-	-	-	0	-	-1.63%
2020-11-10	3.072	-	-	-	-	0	0	-	3.039	-	-	-	-	0	-	-4.00%
2020-11-09	3.200	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	2.70%
2020-11-06	3.116	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	-0.06%
2020-11-05	3.118	-	-	-	-	0	0	-	3.084	-	-	-	-	0	-	5.48%
2020-11-04	2.956	-	-	-	-	0	0	-	2.924	-	-	-	-	0	-	2.21%
2020-11-03	2.892	-	-	2.892	2.892	20,000	57,840	2.8920	2.861	-	-	2.861	2.861	20,218	2.8608	0.14%
2020-11-02	2.888	-	-	-	-	0	0	-	2.857	-	-	-	-	0	-	0.00%
2020-10-30	2.888	-	-	-	-	0	0	-	2.857	-	-	-	-	0	-	-1.43%
2020-10-29	2.930	-	-	-	-	0	0	-	2.898	-	-	-	-	0	-	-2.33%
2020-10-28	3.000	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	-0.20%
2020-10-27	3.006	-	-	-	-	0	0	-	2.974	-	-	-	-	0	-	-0.99%
2020-10-23	3.036	-	-	-	-	0	0	-	3.003	-	-	-	-	0	-	0.13%
2020-10-22	3.032	-	-	-	-	0	0	-	2.999	-	-	-	-	0	-	-0.26%
2020-10-21	3.040	-	-	-	-	0	0	-	3.007	-	-	-	-	0	-	-0.52%
2020-10-20	3.056	-	-	-	-	0	0	-	3.023	-	-	-	-	0	-	-1.29%
2020-10-19	3.096	-	-	-	-	0	0	-	3.063	-	-	-	-	0	-	0.19%
2020-10-16	3.090	-	-	-	-	0	0	-	3.057	-	-	-	-	0	-	0.06%
2020-10-15	3.088	-	-	-	-	0	0	-	3.055	-	-	-	-	0	-	-2.22%
2020-10-14	3.158	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	3.07%
2020-10-12	3.064	-	-	-	-	0	0	-	3.031	-	-	-	-	0	-	1.93%
2020-10-09	3.006	-	-	-	-	0	0	-	2.974	-	-	-	-	0	-	0.13%
2020-10-08	3.002	-	-	-	-	0	0	-	2.970	-	-	-	-	0	-	1.49%
2020-10-07	2.958	-	-	-	-	0	0	-	2.926	-	-	-	-	0	-	-0.47%
2020-10-06	2.972	-	-	-	-	0	0	-	2.940	-	-	-	-	0	-	1.23%
2020-10-05	2.936	-	-	-	-	0	0	-	2.904	-	-	-	-	0	-	0.57%
2020-09-30	2.922	-	-	-	-	0	0	-	2.888	-	-	-	-	0	-	-1.15%
2020-09-29	2.956	-	-	-	-	0	0	-	2.922	-	-	-	-	0	-	1.16%
2020-09-28	2.922	-	-	-	-	0	0	-	2.888	-	-	-	-	0	-	3.25%
2020-09-25	2.830	-	-	-	-	0	0	-	2.797	-	-	-	-	0	-	0.28%
2020-09-24	2.822	-	-	-	-	0	0	-	2.789	-	-	-	-	0	-	-2.76%
2020-09-23	2.902	-	-	-	-	0	0	-	2.868	-	-	-	-	0	-	1.82%
2020-09-22	2.850	-	-	-	-	0	0	-	2.817	-	-	-	-	0	-	0.85%
2020-09-21	2.826	-	-	-	-	0	0	-	2.793	-	-	-	-	0	-	-2.08%
2020-09-18	2.886	-	-	-	-	0	0	-	2.852	-	-	-	-	0	-	0.00%
2020-09-17	2.886	-	-	-	-	0	0	-	2.852	-	-	-	-	0	-	-3.35%
2020-09-16	2.986	-	-	-	-	0	0	-	2.951	-	-	-	-	0	-	1.56%
2020-09-15	2.940	-	-	-	-	0	0	-	2.906	-	-	-	-	0	-	0.34%
2020-09-14	2.930	-	-	-	-	0	0	-	2.896	-	-	-	-	0	-	-0.41%
2020-09-11	2.942	-	-	2.944	2.944	600	1,766	2.9433	2.908	-	-	2.910	2.910	607	2.9090	-0.07%
2020-09-10	2.944	-	-	2.962	2.962	3,800	11,255	2.9618	2.910	-	-	2.927	2.927	3,845	2.9273	1.24%
2020-09-09	2.908	-	-	2.892	2.892	1,000	2,892	2.8920	2.874	-	-	2.858	2.858	1,012	2.8583	-3.00%
2020-09-08	2.998	-	-	3.000	3.000	2,000	6,000	3.0000	2.963	-	-	2.965	2.965	2,024	2.9650	1.15%
2020-09-07	2.964	-	-	2.962	2.962	1,000	2,962	2.9620	2.929	-	-	2.927	2.927	1,012	2.9275	-3.33%
2020-09-04	3.066	-	-	-	-	0	0	-	3.030	-	-	-	-	0	-	-4.90%
2020-09-03	3.224	-	-	-	-	0	0	-	3.186	-	-	-	-	0	-	-0.12%
2020-09-02	3.228	-	-	-	-	0	0	-	3.190	-	-	-	-	0	-	1.64%
2020-09-01	3.176	-	-	-	-	0	0	-	3.139	-	-	-	-	0	-	1.47%
2020-08-31	3.130	-	-	-	-	0	0	-	3.094	-	-	-	-	0	-	0.71%
2020-08-28	3.108	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2020-08-27	3.108	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	1.97%
2020-08-26	3.048	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.46%
2020-08-25	3.034	-	-	-	-	0	0	-	2.999	-	-	-	-	0	-	0.33%
2020-08-24	3.024	-	-	-	-	0	0	-	2.989	-	-	-	-	0	-	1.41%
2020-08-21	2.982	-	-	-	-	0	0	-	2.947	-	-	-	-	0	-	1.57%
2020-08-20	2.936	-	-	-	-	0	0	-	2.902	-	-	-	-	0	-	-1.08%
2020-08-19	2.968	-	-	-	-	0	0	-	2.933	-	-	-	-	0	-	1.30%
2020-08-18	2.930	-	-	-	-	0	0	-	2.896	-	-	-	-	0	-	0.69%
2020-08-17	2.910	-	-	-	-	0	0	-	2.876	-	-	-	-	0	-	0.34%
2020-08-14	2.900	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.42%
2020-08-13	2.888	-	-	-	-	0	0	-	2.854	-	-	-	-	0	-	1.19%
2020-08-12	2.854	-	-	-	-	0	0	-	2.821	-	-	-	-	0	-	-1.38%
2020-08-11	2.894	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2020-08-10	2.894	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	-0.82%
2020-08-07	2.918	-	-	-	-	0	0	-	2.884	-	-	-	-	0	-	0.97%
2020-08-06	2.890	-	-	-	-	0	0	-	2.856	-	-	-	-	0	-	-0.07%
2020-08-05	2.892	-	-	-	-	0	0	-	2.858	-	-	-	-	0	-	1.05%
2020-08-04	2.862	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.77%
2020-08-03	2.840	-	-	-	-	0	0	-	2.807	-	-	-	-	0	-	0.42%
2020-07-31	2.828	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	2.84%
2020-07-30	2.750	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	-0.29%
2020-07-29	2.758	-	-	-	-	0	0	-	2.726	-	-	-	-	0	-	-0.65%
2020-07-28	2.776	-	-	2.776	2.776	10,000	27,760	2.7760	2.744	-	-	2.744	2.744	10,118	2.7436	2.44%
2020-07-27	2.710	-	-	-	-	0	0	-	2.678	-	-	-	-	0	-	0.00%
2020-07-24	2.710	-	-	-	-	0	0	-	2.678	-	-	-	-	0	-	-4.44%
2020-07-23	2.836	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	0.78%
2020-07-22	2.814	-	-	-	-	0	0	-	2.781	-	-	-	-	0	-	-1.95%
2020-07-21	2.870	-	-	2.750	2.750	2,000	5,500	2.7500	2.837	-	-	2.718	2.718	2,024	2.7179	4.36%
2020-07-20	2.750	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	-0.07%
2020-07-17	2.752	-	-	2.752	2.752	10,000	27,520	2.7520	2.720	-	-	2.720	2.720	10,118	2.7199	-0.07%
2020-07-16	2.754	-	-	-	-	0	0	-	2.722	-	-	-	-	0	-	-1.01%
2020-07-15	2.782	-	-	2.782	2.786	6,000	16,712	2.7853	2.750	-	-	2.750	2.754	6,071	2.7529	0.87%
2020-07-14	2.758	-	-	-	-	0	0	-	2.726	-	-	-	-	0	-	-2.54%
2020-07-13	2.830	-	-	-	-	0	0	-	2.797	-	-	-	-	0	-	1.95%
2020-07-10	2.776	-	-	-	-	0	0	-	2.744	-	-	-	-	0	-	0.07%
2020-07-09	2.774	-	-	2.768	2.768	200	553	2.7650	2.742	-	-	2.736	2.736	202	2.7328	1.09%
2020-07-08	2.744	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2020-07-07	2.744	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.51%
2020-07-06	2.730	-	-	2.730	2.730	200	546	2.7300	2.698	-	-	2.698	2.698	202	2.6982	1.26%
2020-07-03	2.696	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.52%
2020-07-02	2.682	-	-	-	-	0	0	-	2.651	-	-	-	-	0	-	3.47%
2020-06-30	2.592	-	-	-	-	0	0	-	2.562	-	-	-	-	0	-	0.93%
2020-06-29	2.568	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	-1.83%
2020-06-26	2.616	-	-	2.614	2.616	23,800	62,240	2.6151	2.585	-	-	2.584	2.585	24,081	2.5846	-1.36%
2020-06-24	2.652	-	-	-	-	0	0	-	2.621	-	-	-	-	0	-	-0.08%
2020-06-23	2.654	-	-	-	-	0	0	-	2.623	-	-	-	-	0	-	1.84%
2020-06-22	2.606	-	-	2.598	2.600	40,000	103,960	2.5990	2.576	-	-	2.568	2.570	40,472	2.5687	-0.46%
2020-06-19	2.618	-	-	2.618	2.618	10,000	26,180	2.6180	2.587	-	-	2.587	2.587	10,118	2.5875	0.69%
2020-06-18	2.600	-	-	-	-	0	0	-	2.570	-	-	-	-	0	-	-0.08%
2020-06-17	2.602	-	-	-	-	0	0	-	2.572	-	-	-	-	0	-	1.32%
2020-06-16	2.568	-	-	2.590	2.590	2,000	5,180	2.5900	2.538	-	-	2.560	2.560	2,024	2.5598	4.31%
2020-06-15	2.462	-	-	2.492	2.492	1,400	3,488	2.4914	2.433	-	-	2.463	2.463	1,417	2.4624	-2.69%
2020-06-12	2.530	-	-	-	-	0	0	-	2.501	-	-	-	-	0	-	-2.62%
2020-06-11	2.598	-	-	-	-	0	0	-	2.568	-	-	-	-	0	-	0.00%
2020-06-10	2.598	-	-	-	-	0	0	-	2.568	-	-	-	-	0	-	1.33%
2020-06-09	2.564	-	-	2.568	2.568	600	1,540	2.5667	2.534	-	-	2.538	2.538	607	2.5367	0.79%
2020-06-08	2.544	-	-	-	-	0	0	-	2.514	-	-	-	-	0	-	0.87%
2020-06-05	2.522	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.16%
2020-06-04	2.518	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.08%
2020-06-03	2.516	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.64%
2020-06-02	2.500	-	-	-	-	0	0	-	2.471	-	-	-	-	0	-	0.64%
2020-06-01	2.484	-	-	-	-	0	0	-	2.455	-	-	-	-	0	-	1.39%
2020-05-29	2.450	-	-	2.480	2.480	200	496	2.4800	2.421	-	-	2.451	2.451	202	2.4511	-0.41%
2020-05-28	2.460	-	-	-	-	0	0	-	2.431	-	-	-	-	0	-	-0.40%
2020-05-27	2.470	-	-	-	-	0	0	-	2.441	-	-	-	-	0	-	-0.40%
2020-05-26	2.480	-	-	-	-	0	0	-	2.451	-	-	-	-	0	-	1.22%
2020-05-25	2.450	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.82%
2020-05-22	2.430	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	-0.82%
2020-05-21	2.450	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	1.24%
2020-05-20	2.420	-	-	-	-	0	0	-	2.392	-	-	-	-	0	-	0.00%
2020-05-19	2.420	-	-	-	-	0	0	-	2.392	-	-	-	-	0	-	1.26%
2020-05-18	2.390	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.84%
2020-05-15	2.370	-	-	-	-	0	0	-	2.342	-	-	-	-	0	-	0.85%
2020-05-14	2.350	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	-1.67%
2020-05-13	2.390	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	-0.42%
2020-05-12	2.400	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	0.00%
2020-05-11	2.400	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	0.84%
2020-05-08	2.380	-	-	-	-	0	0	-	2.352	-	-	-	-	0	-	1.28%
2020-05-07	2.350	2.330	-	-	-	0	0	-	2.323	2.303	-	-	-	0	-	0.86%
2020-05-06	2.330	-	-	-	-	0	0	-	2.303	-	-	-	-	0	-	0.87%
2020-05-05	2.310	-	-	-	-	0	0	-	2.283	-	-	-	-	0	-	1.76%
2020-05-04	2.270	-	-	-	-	0	0	-	2.244	-	-	-	-	0	-	-1.30%
2020-04-29	2.300	-	-	-	-	0	0	-	2.273	-	-	-	-	0	-	0.00%
2020-04-28	2.300	-	-	-	-	0	0	-	2.273	-	-	-	-	0	-	0.00%
2020-04-27	2.300	-	-	-	-	0	0	-	2.273	-	-	-	-	0	-	3.14%
2020-04-24	2.230	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.00%
2020-04-23	2.230	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.00%
2020-04-22	2.230	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	-2.19%
2020-04-21	2.280	-	-	-	-	0	0	-	2.253	-	-	-	-	0	-	-1.30%
2020-04-20	2.310	-	-	-	-	0	0	-	2.283	-	-	-	-	0	-	0.00%
2020-04-17	2.310	2.280	-	-	-	0	0	-	2.283	2.253	-	-	-	0	-	2.67%
2020-04-16	2.250	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.90%
2020-04-15	2.230	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	1.83%
2020-04-14	2.190	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	2.34%
2020-04-09	2.140	-	-	-	-	0	0	-	2.115	-	-	-	-	0	-	1.42%
2020-04-08	2.110	-	-	-	-	0	0	-	2.085	-	-	-	-	0	-	0.00%
2020-04-07	2.110	2.070	-	-	-	0	0	-	2.085	2.046	-	-	-	0	-	4.98%
2020-04-06	2.010	2.000	-	-	-	0	0	-	1.987	1.977	-	-	-	0	-	1.52%
2020-04-03	1.980	1.960	-	-	-	0	0	-	1.957	1.937	-	-	-	0	-	0.00%
2020-04-02	1.980	1.950	-	-	-	0	0	-	1.957	1.927	-	-	-	0	-	-0.50%
2020-04-01	1.990	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	-1.78%
2020-03-31	2.030	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	2.53%
2020-03-30	1.980	-	-	-	-	0	0	-	1.953	-	-	-	-	0	-	-1.00%
2020-03-27	2.000	-	-	-	-	0	0	-	1.973	-	-	-	-	0	-	2.56%
2020-03-26	1.950	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	-2.01%
2020-03-25	1.990	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	5.29%
2020-03-24	1.890	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	6.18%
2020-03-23	1.780	-	-	-	-	0	0	-	1.756	-	-	-	-	0	-	-9.64%
2020-03-20	1.970	-	-	-	-	0	0	-	1.943	-	-	-	-	0	-	5.91%
2020-03-19	1.860	-	-	-	-	0	0	-	1.835	-	-	-	-	0	-	0.00%
2020-03-18	1.860	-	-	-	-	0	0	-	1.835	-	-	-	-	0	-	-3.12%
2020-03-17	1.920	-	-	-	-	0	0	-	1.894	-	-	-	-	0	-	0.00%
2020-03-16	1.920	-	-	-	-	0	0	-	1.894	-	-	-	-	0	-	-3.52%
2020-03-13	1.990	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	-1.97%
2020-03-12	2.030	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	-5.14%
2020-03-11	2.140	-	-	-	-	0	0	-	2.111	-	-	-	-	0	-	-1.38%
2020-03-10	2.170	-	-	-	-	0	0	-	2.141	-	-	-	-	0	-	-3.56%
2020-03-09	2.250	-	-	-	-	0	0	-	2.219	-	-	-	-	0	-	0.00%
2020-03-06	2.250	-	-	-	-	0	0	-	2.219	-	-	-	-	0	-	-1.75%
2020-03-05	2.290	-	-	-	-	0	0	-	2.259	-	-	-	-	0	-	0.88%
2020-03-04	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2020-03-03	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	1.79%
2020-03-02	2.230	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	2.29%
2020-02-28	2.180	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	-5.22%
2020-02-27	2.300	2.220	-	-	-	0	0	-	2.269	2.190	-	-	-	0	-	-1.29%
2020-02-26	2.330	-	-	-	-	0	0	-	2.298	-	-	-	-	0	-	-3.32%
2020-02-25	2.410	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	-0.82%
2020-02-24	2.430	-	-	-	-	0	0	-	2.397	-	-	-	-	0	-	-2.80%
2020-02-21	2.500	-	-	-	-	0	0	-	2.466	-	-	-	-	0	-	-0.40%
2020-02-20	2.510	-	-	-	-	0	0	-	2.476	-	-	-	-	0	-	0.40%
2020-02-19	2.500	-	-	-	-	0	0	-	2.466	-	-	-	-	0	-	0.40%
2020-02-18	2.490	-	-	-	-	0	0	-	2.456	-	-	-	-	0	-	-0.40%
2020-02-17	2.500	-	-	-	-	0	0	-	2.466	-	-	-	-	0	-	0.40%
2020-02-14	2.490	-	-	-	-	0	0	-	2.456	-	-	-	-	0	-	0.81%
2020-02-13	2.470	-	-	-	-	0	0	-	2.437	-	-	-	-	0	-	0.00%
2020-02-12	2.470	-	-	-	-	0	0	-	2.437	-	-	-	-	0	-	0.00%
2020-02-11	2.470	-	-	-	-	0	0	-	2.437	-	-	-	-	0	-	0.82%
2020-02-10	2.450	-	-	-	-	0	0	-	2.417	-	-	-	-	0	-	0.00%
2020-02-07	2.450	-	-	-	-	0	0	-	2.417	-	-	-	-	0	-	0.00%
2020-02-06	2.450	2.450	-	-	-	0	0	-	2.417	2.417	-	-	-	0	-	1.66%
2020-02-05	2.410	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	1.69%
2020-02-04	2.370	2.370	-	-	-	0	0	-	2.338	2.338	-	-	-	0	-	1.28%
2020-02-03	2.340	2.340	-	2.340	2.360	1,200	2,820	2.3500	2.308	2.308	-	2.308	2.328	1,216	2.3181	-2.09%
2020-01-31	2.390	-	-	2.390	2.390	16,000	38,240	2.3900	2.358	-	-	2.358	2.358	16,220	2.3576	0.00%
2020-01-30	2.390	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2020-01-29	2.390	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2020-01-24	2.390	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2020-01-23	2.390	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2020-01-22	2.390	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.84%
2020-01-21	2.370	-	-	-	-	0	0	-	2.338	-	-	-	-	0	-	0.00%
2020-01-20	2.370	-	-	-	-	0	0	-	2.338	-	-	-	-	0	-	0.42%
2020-01-17	2.360	-	-	-	-	0	0	-	2.328	-	-	-	-	0	-	0.43%
2020-01-16	2.350	-	-	-	-	0	0	-	2.318	-	-	-	-	0	-	0.00%
2020-01-15	2.350	-	-	-	-	0	0	-	2.318	-	-	-	-	0	-	0.00%
2020-01-14	2.350	-	-	-	-	0	0	-	2.318	-	-	-	-	0	-	0.86%
2020-01-13	2.330	-	-	-	-	0	0	-	2.298	-	-	-	-	0	-	0.00%
2020-01-10	2.330	-	-	-	-	0	0	-	2.298	-	-	-	-	0	-	0.43%
2020-01-09	2.320	-	-	-	-	0	0	-	2.289	-	-	-	-	0	-	1.31%
2020-01-08	2.290	-	-	-	-	0	0	-	2.259	-	-	-	-	0	-	0.00%
2020-01-07	2.290	-	-	-	-	0	0	-	2.259	-	-	-	-	0	-	0.88%
2020-01-06	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2020-01-03	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2020-01-02	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2019-12-31	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2019-12-30	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2019-12-27	2.270	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	1.34%
2019-12-24	2.240	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.00%
2019-12-23	2.240	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.45%
2019-12-20	2.230	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.45%
2019-12-19	2.220	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2019-12-18	2.220	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2019-12-17	2.220	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.91%
2019-12-16	2.200	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.00%
2019-12-13	2.200	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	1.38%
2019-12-12	2.170	-	-	-	-	0	0	-	2.141	-	-	-	-	0	-	0.46%
2019-12-11	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-12-10	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-12-09	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.47%
2019-12-06	2.150	-	2.190	-	-	0	0	-	2.121	-	2.160	-	-	0	-	0.00%
2019-12-05	2.150	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2019-12-04	2.150	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	-1.38%
2019-12-03	2.180	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2019-12-02	2.180	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.46%
2019-11-29	2.170	-	-	-	-	0	0	-	2.141	-	-	-	-	0	-	0.00%
2019-11-28	2.170	-	-	-	-	0	0	-	2.141	-	-	-	-	0	-	0.00%
2019-11-27	2.170	-	-	-	-	0	0	-	2.141	-	-	-	-	0	-	0.46%
2019-11-26	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-11-25	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-11-22	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-11-21	2.160	-	-	2.160	2.160	16,000	34,560	2.1600	2.131	-	-	2.131	2.131	16,220	2.1307	0.00%
2019-11-20	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2019-11-19	2.160	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.47%
2019-11-18	2.150	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.47%
2019-11-15	2.140	-	-	-	-	0	0	-	2.111	-	-	-	-	0	-	0.00%
2019-11-14	2.140	2.140	-	-	-	0	0	-	2.111	2.111	-	-	-	0	-	0.47%
2019-11-13	2.130	-	-	2.130	2.130	14,600	31,098	2.1300	2.101	-	-	2.101	2.101	14,801	2.1011	-0.47%
2019-11-12	2.140	-	-	-	-	0	0	-	2.111	-	-	-	-	0	-	0.47%
2019-11-11	2.130	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2019-11-08	2.130	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2019-11-07	2.130	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2019-11-06	2.130	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2019-11-05	2.130	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.95%
2019-11-04	2.110	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.48%
2019-11-01	2.100	-	-	-	-	0	0	-	2.072	-	-	-	-	0	-	0.00%
2019-10-31	2.100	-	-	-	-	0	0	-	2.072	-	-	-	-	0	-	0.48%
2019-10-30	2.090	-	-	-	-	0	0	-	2.062	-	-	-	-	0	-	0.00%
2019-10-29	2.090	-	-	-	-	0	0	-	2.062	-	-	-	-	0	-	0.48%
2019-10-28	2.080	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	1.46%
2019-10-25	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2019-10-24	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.49%
2019-10-23	2.040	-	-	-	-	0	0	-	2.012	-	-	-	-	0	-	-0.49%
2019-10-22	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2019-10-21	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2019-10-18	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2019-10-17	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
2019-10-16	2.050	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.99%
2019-10-15	2.030	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.50%
2019-10-14	2.020	-	-	-	-	0	0	-	1.993	-	-	-	-	0	-	0.50%
2019-10-11	2.010	-	-	-	-	0	0	-	1.983	-	-	-	-	0	-	1.01%
2019-10-10	1.990	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2019-10-09	1.990	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2019-10-08	1.990	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.51%
2019-10-04	1.980	-	-	-	-	0	0	-	1.953	-	-	-	-	0	-	0.00%
2019-10-03	1.980	-	-	-	-	0	0	-	1.953	-	-	-	-	0	-	-1.49%
2019-10-02	2.010	-	-	-	-	0	0	-	1.983	-	-	-	-	0	-	-0.31%
2019-09-30	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-09-27	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-09-26	2.020	2.010	-	-	-	0	0	-	1.989	1.979	-	-	-	0	-	0.00%
2019-09-25	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	-1.46%
2019-09-24	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-23	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-20	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-19	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-18	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-17	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-16	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-13	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-09-12	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.99%
2019-09-11	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-09-10	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-09-09	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-09-06	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	1.00%
2019-09-05	2.010	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	1.01%
2019-09-04	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.00%
2019-09-03	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.00%
2019-09-02	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.00%
2019-08-30	1.990	-	-	1.990	1.990	2,000	3,980	1.9900	1.959	-	-	1.959	1.959	2,031	1.9593	0.51%
2019-08-29	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-08-28	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-08-27	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-08-26	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	-1.00%
2019-08-23	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-08-22	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-08-21	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-08-20	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	1.01%
2019-08-19	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.51%
2019-08-16	1.970	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	0.00%
2019-08-15	1.970	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	-1.01%
2019-08-14	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	1.02%
2019-08-13	1.970	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	-0.51%
2019-08-12	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-08-09	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	1.02%
2019-08-08	1.960	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	1.03%
2019-08-07	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2019-08-06	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	-2.51%
2019-08-05	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	-1.97%
2019-08-02	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	-0.98%
2019-08-01	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	-0.97%
2019-07-31	2.070	2.060	2.080	-	-	0	0	-	2.038	2.028	2.048	-	-	0	-	0.00%
2019-07-30	2.070	-	-	-	-	0	0	-	2.038	-	-	-	-	0	-	0.00%
2019-07-29	2.070	-	-	-	-	0	0	-	2.038	-	-	-	-	0	-	0.00%
2019-07-26	2.070	-	-	-	-	0	0	-	2.038	-	-	-	-	0	-	0.00%
2019-07-25	2.070	-	-	-	-	0	0	-	2.038	-	-	-	-	0	-	0.98%
2019-07-24	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-07-23	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-07-22	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-07-19	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-07-18	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	-0.49%
2019-07-17	2.060	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.00%
2019-07-16	2.060	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.00%
2019-07-15	2.060	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.49%
2019-07-12	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
2019-07-11	2.050	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	1.49%
2019-07-10	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-07-09	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	-0.49%
2019-07-08	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-07-05	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-07-04	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-07-03	2.030	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
2019-07-02	2.030	-	-	2.030	2.030	14,600	29,638	2.0300	1.999	-	-	1.999	1.999	14,829	1.9987	2.01%
2019-06-28	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.00%
2019-06-27	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.00%
2019-06-26	1.990	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	-0.50%
2019-06-25	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-06-24	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-06-21	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2019-06-20	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	1.52%
2019-06-19	1.970	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	1.55%
2019-06-18	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2019-06-17	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2019-06-14	1.940	-	-	1.930	1.940	3,600	6,980	1.9389	1.910	-	-	1.900	1.910	3,656	1.9090	-0.51%
2019-06-13	1.950	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2019-06-12	1.950	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2019-06-11	1.950	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	1.56%
2019-06-10	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	3.23%
2019-06-06	1.860	-	-	-	-	0	0	-	1.831	-	-	-	-	0	-	0.00%
2019-06-05	1.860	-	-	1.850	1.870	2,600	4,842	1.8623	1.831	-	-	1.821	1.841	2,641	1.8336	1.64%
2019-06-04	1.830	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	-1.08%
2019-06-03	1.850	-	-	-	-	0	0	-	1.821	-	-	-	-	0	-	-1.07%
2019-05-31	1.870	-	-	-	-	0	0	-	1.841	-	-	-	-	0	-	-1.06%
2019-05-30	1.890	-	-	-	-	0	0	-	1.861	-	-	-	-	0	-	0.00%
2019-05-29	1.890	-	-	-	-	0	0	-	1.861	-	-	-	-	0	-	-1.05%
2019-05-28	1.910	-	-	-	-	0	0	-	1.881	-	-	-	-	0	-	0.00%
2019-05-27	1.910	-	-	-	-	0	0	-	1.881	-	-	-	-	0	-	-0.52%
2019-05-24	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-23	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	-1.03%
2019-05-22	1.940	-	-	1.940	1.940	6,200	12,028	1.9400	1.910	-	-	1.910	1.910	6,297	1.9101	0.00%
2019-05-21	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2019-05-20	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2019-05-17	1.940	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	1.04%
2019-05-16	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-15	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-14	1.920	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	-3.03%
2019-05-10	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-05-09	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	-1.00%
2019-05-08	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	-0.50%
2019-05-07	2.010	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	0.00%
2019-05-06	2.010	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	-0.50%
2019-05-03	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-05-02	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-04-30	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2019-04-29	2.020	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.50%
2019-04-26	2.010	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	0.00%
2019-04-25	2.010	-	-	-	-	0	0	-	1.979	-	-	-	-	0	-	0.50%
2019-04-24	2.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	1.01%
2019-04-23	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-04-18	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-04-17	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-04-16	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-04-15	1.980	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2019-04-12	1.980	-	-	1.980	1.980	2,000	3,960	1.9800	1.949	-	-	1.949	1.949	2,031	1.9495	1.02%
2019-04-11	1.960	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2019-04-10	1.960	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2019-04-09	1.960	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.51%
2019-04-08	1.950	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2019-04-04	1.950	-	-	1.930	1.930	1,000	1,930	1.9300	1.920	-	-	1.900	1.900	1,016	1.9003	1.04%
2019-04-03	1.930	-	-	-	-	0	0	-	1.900	-	-	-	-	0	-	0.00%
2019-04-02	1.930	-	-	-	-	0	0	-	1.900	-	-	-	-	0	-	1.05%
2019-04-01	1.910	-	-	-	-	0	0	-	1.881	-	-	-	-	0	-	0.27%
2019-03-29	1.910	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	0.00%
2019-03-28	1.910	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	0.00%
2019-03-27	1.910	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	0.00%
2019-03-26	1.910	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	0.00%
2019-03-25	1.910	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	-1.55%
2019-03-22	1.940	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	2.11%
2019-03-21	1.900	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2019-03-20	1.900	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2019-03-19	1.900	-	-	1.900	1.900	1,000	1,900	1.9000	1.866	-	-	1.866	1.866	1,018	1.8657	0.00%
2019-03-18	1.900	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	1.06%
2019-03-15	1.880	-	-	-	-	0	0	-	1.846	-	-	-	-	0	-	0.00%
2019-03-14	1.880	-	-	1.880	1.880	26,000	48,880	1.8800	1.846	-	-	1.846	1.846	26,478	1.8461	0.00%
2019-03-13	1.880	-	-	1.880	1.880	1,000	1,880	1.8800	1.846	-	-	1.846	1.846	1,018	1.8461	1.08%
2019-03-12	1.860	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	1.09%
2019-03-11	1.840	-	-	1.840	1.840	27,000	49,680	1.8400	1.807	-	-	1.807	1.807	27,496	1.8068

Recommend Webb-site to a friend