Prices and Webb-site Total Returns

WEIHAI BANK CO., LTD.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	09677	2020-10-12			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	2.860	2.860	-	2.680	2.950	25,000	69,310	2.7724	2.860	2.860	-	2.680	2.950	25,000	2.7724	7.12%
2025-12-30	2.670	2.250	2.680	2.670	2.800	19,000	51,420	2.7063	2.670	2.250	2.680	2.670	2.800	19,000	2.7063	-6.97%
2025-12-29	2.870	2.780	2.870	2.760	2.980	107,000	306,940	2.8686	2.870	2.780	2.870	2.760	2.980	107,000	2.8686	-6.51%
2025-12-24	3.070	3.070	-	2.980	3.060	50,000	149,710	2.9942	3.070	3.070	-	2.980	3.060	50,000	2.9942	0.33%
2025-12-23	3.060	2.970	3.060	3.060	3.060	2,000	6,130	3.0650	3.060	2.970	3.060	3.060	3.060	2,000	3.0650	0.33%
2025-12-22	3.050	2.830	3.050	3.060	3.060	12,542,050	38,378,673	3.0600	3.050	2.830	3.050	3.060	3.060	12,542,050	3.0600	-0.33%
2025-12-19	3.060	2.830	3.060	-	-	0	0	-	3.060	2.830	3.060	-	-	0	-	0.00%
2025-12-18	3.060	2.830	3.060	3.060	3.060	2,000	6,120	3.0600	3.060	2.830	3.060	3.060	3.060	2,000	3.0600	0.00%
2025-12-17	3.060	2.830	3.060	-	-	0	0	-	3.060	2.830	3.060	-	-	0	-	0.00%
2025-12-16	3.060	2.830	3.060	3.060	3.060	1,000	3,060	3.0600	3.060	2.830	3.060	3.060	3.060	1,000	3.0600	0.00%
2025-12-15	3.060	2.830	-	-	-	0	0	-	3.060	2.830	-	-	-	0	-	0.00%
2025-12-12	3.060	3.050	-	-	-	0	0	-	3.060	3.050	-	-	-	0	-	0.00%
2025-12-11	3.060	3.050	-	-	-	0	0	-	3.060	3.050	-	-	-	0	-	0.66%
2025-12-10	3.040	2.830	-	-	-	0	0	-	3.040	2.830	-	-	-	0	-	0.00%
2025-12-09	3.040	2.880	-	-	-	0	0	-	3.040	2.880	-	-	-	0	-	0.00%
2025-12-08	3.040	2.830	-	-	-	0	0	-	3.040	2.830	-	-	-	0	-	0.00%
2025-12-05	3.040	2.830	-	3.040	3.040	1,000	3,040	3.0400	3.040	2.830	-	3.040	3.040	1,000	3.0400	0.33%
2025-12-04	3.030	3.030	-	-	-	0	0	-	3.030	3.030	-	-	-	0	-	0.33%
2025-12-03	3.020	2.830	-	-	-	0	0	-	3.020	2.830	-	-	-	0	-	0.00%
2025-12-02	3.020	2.830	-	-	-	0	0	-	3.020	2.830	-	-	-	0	-	0.00%
2025-12-01	3.020	2.830	-	-	-	0	0	-	3.020	2.830	-	-	-	0	-	0.00%
2025-11-28	3.020	2.850	-	3.020	3.020	1,000	3,020	3.0200	3.020	2.850	-	3.020	3.020	1,000	3.0200	0.67%
2025-11-27	3.000	2.830	-	-	-	0	0	-	3.000	2.830	-	-	-	0	-	0.00%
2025-11-26	3.000	2.830	-	-	-	0	0	-	3.000	2.830	-	-	-	0	-	0.00%
2025-11-25	3.000	2.830	-	-	-	0	0	-	3.000	2.830	-	-	-	0	-	0.00%
2025-11-24	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.67%
2025-11-21	2.980	2.860	-	2.980	2.980	1,000	2,980	2.9800	2.980	2.860	-	2.980	2.980	1,000	2.9800	0.68%
2025-11-20	2.960	2.840	2.960	2.960	2.960	1,000	2,960	2.9600	2.960	2.840	2.960	2.960	2.960	1,000	2.9600	0.00%
2025-11-19	2.960	2.840	-	-	-	0	0	-	2.960	2.840	-	-	-	0	-	0.00%
2025-11-18	2.960	2.840	-	-	-	0	0	-	2.960	2.840	-	-	-	0	-	0.00%
2025-11-17	2.960	2.850	3.100	-	-	0	0	-	2.960	2.850	3.100	-	-	0	-	0.00%
2025-11-14	2.960	2.830	3.100	-	-	0	0	-	2.960	2.830	3.100	-	-	0	-	0.00%
2025-11-13	2.960	2.830	-	-	-	0	0	-	2.960	2.830	-	-	-	0	-	0.00%
2025-11-12	2.960	2.830	3.090	2.960	2.960	1,000	2,960	2.9600	2.960	2.830	3.090	2.960	2.960	1,000	2.9600	0.34%
2025-11-11	2.950	2.830	-	-	-	0	0	-	2.950	2.830	-	-	-	0	-	0.00%
2025-11-10	2.950	2.830	-	-	-	0	0	-	2.950	2.830	-	-	-	0	-	0.00%
2025-11-07	2.950	2.850	-	-	-	0	0	-	2.950	2.850	-	-	-	0	-	0.00%
2025-11-06	2.950	2.870	-	-	-	0	0	-	2.950	2.870	-	-	-	0	-	0.00%
2025-11-05	2.950	2.790	2.950	2.790	2.950	2,000	5,740	2.8700	2.950	2.790	2.950	2.790	2.950	2,000	2.8700	1.72%
2025-11-04	2.900	-	2.900	2.960	2.960	1,000	2,960	2.9600	2.900	-	2.900	2.960	2.960	1,000	2.9600	0.35%
2025-11-03	2.890	-	-	-	-	0	0	-	2.890	-	-	-	-	0	-	0.00%
2025-10-31	2.890	2.810	2.900	2.880	2.890	2,000	5,770	2.8850	2.890	2.810	2.900	2.880	2.890	2,000	2.8850	0.35%
2025-10-30	2.880	-	2.880	-	-	0	0	-	2.880	-	2.880	-	-	0	-	-0.35%
2025-10-28	2.890	-	2.890	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2025-10-27	2.890	-	2.890	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2025-10-24	2.890	2.820	2.890	2.890	2.890	1,000	2,890	2.8900	2.890	2.820	2.890	2.890	2.890	1,000	2.8900	0.70%
2025-10-23	2.870	2.810	2.870	-	-	0	0	-	2.870	2.810	2.870	-	-	0	-	-0.35%
2025-10-22	2.880	2.810	2.910	-	-	20,220,000	54,189,600	2.6800	2.880	2.810	2.910	-	-	20,220,000	2.6800	0.00%
2025-10-21	2.880	2.810	2.880	2.870	2.880	2,000	5,750	2.8750	2.880	2.810	2.880	2.870	2.880	2,000	2.8750	0.35%
2025-10-20	2.870	2.830	2.890	2.870	2.870	2,000	5,740	2.8700	2.870	2.830	2.890	2.870	2.870	2,000	2.8700	0.00%
2025-10-17	2.870	2.810	2.870	2.830	2.880	3,000	8,580	2.8600	2.870	2.810	2.870	2.830	2.880	3,000	2.8600	-0.35%
2025-10-16	2.880	2.820	2.880	2.880	2.880	1,000	2,880	2.8800	2.880	2.820	2.880	2.880	2.880	1,000	2.8800	0.00%
2025-10-15	2.880	2.830	2.900	-	-	0	0	-	2.880	2.830	2.900	-	-	0	-	0.00%
2025-10-14	2.880	2.830	2.920	-	-	0	0	-	2.880	2.830	2.920	-	-	0	-	0.00%
2025-10-13	2.880	2.810	2.890	-	-	0	0	-	2.880	2.810	2.890	-	-	0	-	0.00%
2025-10-10	2.880	2.830	2.910	2.870	2.900	5,000	14,380	2.8760	2.880	2.830	2.910	2.870	2.900	5,000	2.8760	0.35%
2025-10-09	2.870	2.830	-	-	-	0	0	-	2.870	2.830	-	-	-	0	-	0.00%
2025-10-08	2.870	2.830	2.870	-	-	0	0	-	2.870	2.830	2.870	-	-	0	-	0.00%
2025-10-06	2.870	2.830	2.870	-	-	0	0	-	2.870	2.830	2.870	-	-	0	-	0.00%
2025-10-03	2.870	2.830	2.890	-	-	0	0	-	2.870	2.830	2.890	-	-	0	-	-0.35%
2025-10-02	2.880	2.840	2.880	2.880	2.880	1,000	2,880	2.8800	2.880	2.840	2.880	2.880	2.880	1,000	2.8800	-0.35%
2025-09-30	2.890	2.830	2.890	2.880	2.890	3,000	8,650	2.8833	2.890	2.830	2.890	2.880	2.890	3,000	2.8833	0.35%
2025-09-29	2.880	2.850	2.890	-	-	0	0	-	2.880	2.850	2.890	-	-	0	-	0.00%
2025-09-26	2.880	2.860	2.930	-	-	0	0	-	2.880	2.860	2.930	-	-	0	-	0.00%
2025-09-25	2.880	2.860	2.880	2.820	2.950	28,000	80,080	2.8600	2.880	2.860	2.880	2.820	2.950	28,000	2.8600	-1.71%
2025-09-24	2.930	2.870	2.930	-	-	1	2	2.0000	2.930	2.870	2.930	-	-	1	2.0000	0.00%
2025-09-23	2.930	2.900	2.950	-	-	0	0	-	2.930	2.900	2.950	-	-	0	-	0.00%
2025-09-22	2.930	2.900	2.930	-	-	0	0	-	2.930	2.900	2.930	-	-	0	-	0.00%
2025-09-19	2.930	2.900	2.950	-	-	0	0	-	2.930	2.900	2.950	-	-	0	-	0.00%
2025-09-18	2.930	2.890	2.950	-	-	0	0	-	2.930	2.890	2.950	-	-	0	-	0.00%
2025-09-17	2.930	2.870	2.950	2.810	2.930	37,000	106,030	2.8657	2.930	2.870	2.950	2.810	2.930	37,000	2.8657	0.34%
2025-09-16	2.920	2.900	2.990	-	-	0	0	-	2.920	2.900	2.990	-	-	0	-	0.00%
2025-09-15	2.920	2.890	2.940	-	-	0	0	-	2.920	2.890	2.940	-	-	0	-	0.00%
2025-09-12	2.920	2.830	2.950	-	-	0	0	-	2.920	2.830	2.950	-	-	0	-	0.00%
2025-09-11	2.920	2.920	2.930	-	-	0	0	-	2.920	2.920	2.930	-	-	0	-	0.00%
2025-09-10	2.920	2.890	3.000	2.920	2.920	1,000	2,920	2.9200	2.920	2.890	3.000	2.920	2.920	1,000	2.9200	0.69%
2025-09-09	2.900	2.870	2.900	2.900	2.900	1,000	2,900	2.9000	2.900	2.870	2.900	2.900	2.900	1,000	2.9000	-1.02%
2025-09-08	2.930	2.830	2.930	-	-	0	0	-	2.930	2.830	2.930	-	-	0	-	0.00%
2025-09-05	2.930	2.910	2.930	-	-	0	0	-	2.930	2.910	2.930	-	-	0	-	0.00%
2025-09-04	2.930	2.890	2.930	-	-	0	0	-	2.930	2.890	2.930	-	-	0	-	0.00%
2025-09-03	2.930	2.910	2.930	-	-	0	0	-	2.930	2.910	2.930	-	-	0	-	0.00%
2025-09-02	2.930	2.890	2.940	2.920	2.930	2,000	5,850	2.9250	2.930	2.890	2.940	2.920	2.930	2,000	2.9250	0.34%
2025-09-01	2.920	2.890	2.920	-	-	0	0	-	2.920	2.890	2.920	-	-	0	-	0.00%
2025-08-29	2.920	2.870	2.920	2.900	2.920	7,000	20,330	2.9043	2.920	2.870	2.920	2.900	2.920	7,000	2.9043	0.69%
2025-08-28	2.900	2.830	2.900	2.840	2.900	19,000	54,470	2.8668	2.900	2.830	2.900	2.840	2.900	19,000	2.8668	-0.68%
2025-08-27	2.920	2.860	2.920	-	-	0	0	-	2.920	2.860	2.920	-	-	0	-	0.00%
2025-08-26	2.920	2.890	2.910	-	-	0	0	-	2.920	2.890	2.910	-	-	0	-	-0.34%
2025-08-25	2.930	2.830	2.930	2.880	2.950	35,000	101,980	2.9137	2.930	2.830	2.930	2.880	2.950	35,000	2.9137	-2.01%
2025-08-22	2.990	2.990	-	-	-	0	0	-	2.990	2.990	-	-	-	0	-	1.01%
2025-08-21	2.960	2.960	-	-	-	0	0	-	2.960	2.960	-	-	-	0	-	0.00%
2025-08-20	2.960	2.910	3.010	2.910	2.960	2,000	5,870	2.9350	2.960	2.910	3.010	2.910	2.960	2,000	2.9350	-1.66%
2025-08-19	3.010	2.890	3.010	-	-	0	0	-	3.010	2.890	3.010	-	-	0	-	0.00%
2025-08-18	3.010	2.910	-	-	-	0	0	-	3.010	2.910	-	-	-	0	-	0.00%
2025-08-15	3.010	2.910	3.020	3.010	3.010	1,000	3,010	3.0100	3.010	2.910	3.020	3.010	3.010	1,000	3.0100	-0.33%
2025-08-14	3.020	2.910	-	-	-	0	0	-	3.020	2.910	-	-	-	0	-	0.00%
2025-08-13	3.020	2.910	-	-	-	0	0	-	3.020	2.910	-	-	-	0	-	0.00%
2025-08-12	3.020	2.920	-	-	-	0	0	-	3.020	2.920	-	-	-	0	-	0.00%
2025-08-11	3.020	2.920	-	3.020	3.020	1,000	3,020	3.0200	3.020	2.920	-	3.020	3.020	1,000	3.0200	2.72%
2025-08-08	2.940	2.910	3.080	2.930	2.940	3,000	8,810	2.9367	2.940	2.910	3.080	2.930	2.940	3,000	2.9367	0.34%
2025-08-07	2.930	2.890	2.930	-	-	0	0	-	2.930	2.890	2.930	-	-	0	-	0.00%
2025-08-06	2.930	2.890	2.930	-	-	0	0	-	2.930	2.890	2.930	-	-	0	-	0.00%
2025-08-05	2.930	2.900	2.930	2.930	2.930	1,000	2,930	2.9300	2.930	2.900	2.930	2.930	2.930	1,000	2.9300	0.34%
2025-08-04	2.920	2.900	2.920	-	-	0	0	-	2.920	2.900	2.920	-	-	0	-	0.00%
2025-08-01	2.920	2.890	2.920	2.900	2.930	9,000	26,260	2.9178	2.920	2.890	2.920	2.900	2.930	9,000	2.9178	0.00%
2025-07-31	2.920	2.900	2.930	2.890	2.920	9,000	26,150	2.9056	2.920	2.900	2.930	2.890	2.920	9,000	2.9056	-0.34%
2025-07-30	2.930	2.890	2.930	2.900	3.000	15,000	43,760	2.9173	2.930	2.890	2.930	2.900	3.000	15,000	2.9173	0.00%
2025-07-29	2.930	2.890	3.070	2.900	2.930	8,000	23,280	2.9100	2.930	2.890	3.070	2.900	2.930	8,000	2.9100	0.34%
2025-07-28	2.920	2.890	2.920	2.890	2.950	10,000	29,170	2.9170	2.920	2.890	2.920	2.890	2.950	10,000	2.9170	-0.68%
2025-07-25	2.940	2.900	2.950	2.900	2.940	12,000	34,950	2.9125	2.940	2.900	2.950	2.900	2.940	12,000	2.9125	0.68%
2025-07-24	2.920	2.890	2.920	-	-	0	0	-	2.920	2.890	2.920	-	-	0	-	0.00%
2025-07-23	2.920	2.890	2.920	-	-	0	0	-	2.920	2.890	2.920	-	-	0	-	0.00%
2025-07-22	2.920	2.890	2.930	2.890	2.920	7,000	20,330	2.9043	2.920	2.890	2.930	2.890	2.920	7,000	2.9043	-0.34%
2025-07-21	2.930	2.890	2.930	2.890	2.930	5,000	14,550	2.9100	2.930	2.890	2.930	2.890	2.930	5,000	2.9100	0.00%
2025-07-18	2.930	2.890	2.920	2.880	2.930	8,000	23,230	2.9038	2.930	2.890	2.920	2.880	2.930	8,000	2.9038	0.34%
2025-07-17	2.920	2.880	2.920	2.880	2.920	6,000	17,410	2.9017	2.920	2.880	2.920	2.880	2.920	6,000	2.9017	0.00%
2025-07-16	2.920	2.890	2.930	2.900	2.930	9,000	26,220	2.9133	2.920	2.890	2.930	2.900	2.930	9,000	2.9133	-0.68%
2025-07-15	2.940	2.890	2.940	2.880	2.940	8,000	23,330	2.9163	2.940	2.890	2.940	2.880	2.940	8,000	2.9163	-0.34%
2025-07-14	2.950	2.910	3.090	2.880	2.950	9,000	26,280	2.9200	2.950	2.910	3.090	2.880	2.950	9,000	2.9200	-1.01%
2025-07-11	2.980	2.900	3.120	2.980	3.080	5,000	15,270	3.0540	2.980	2.900	3.120	2.980	3.080	5,000	3.0540	-0.67%
2025-07-10	3.000	2.900	3.150	2.860	3.000	11,000	32,010	2.9100	3.000	2.900	3.150	2.860	3.000	11,000	2.9100	1.01%
2025-07-09	2.970	2.920	3.110	-	-	0	0	-	2.970	2.920	3.110	-	-	0	-	0.00%
2025-07-08	2.970	2.930	-	2.800	2.970	6,000	17,180	2.8633	2.970	2.930	-	2.800	2.970	6,000	2.8633	1.37%
2025-07-07	2.930	2.650	-	2.890	2.930	5,000	14,550	2.9100	2.930	2.650	-	2.890	2.930	5,000	2.9100	-0.34%
2025-07-04	2.940	2.650	3.080	2.890	2.980	5,000	14,600	2.9200	2.940	2.650	3.080	2.890	2.980	5,000	2.9200	0.00%
2025-07-03	2.940	2.680	2.960	2.920	2.940	3,000	8,790	2.9300	2.940	2.680	2.960	2.920	2.940	3,000	2.9300	-0.68%
2025-07-02	2.960	2.960	-	-	-	0	0	-	2.960	2.960	-	-	-	0	-	0.00%
2025-06-30	2.960	2.940	3.030	2.930	2.960	4,000	11,780	2.9450	2.960	2.940	3.030	2.930	2.960	4,000	2.9450	-1.66%
2025-06-27	3.010	2.650	3.030	-	-	0	0	-	3.010	2.650	3.030	-	-	0	-	0.00%
2025-06-26	3.010	2.650	3.030	-	-	0	0	-	3.010	2.650	3.030	-	-	0	-	0.00%
2025-06-25	3.010	2.650	3.160	-	-	0	0	-	3.010	2.650	3.160	-	-	0	-	0.00%
2025-06-24	3.010	2.650	3.160	-	-	1,000	2,960	2.9600	3.010	2.650	3.160	-	-	1,000	2.9600	0.00%
2025-06-23	3.010	2.670	3.010	3.040	3.040	1,000	3,040	3.0400	3.010	2.670	3.010	3.040	3.040	1,000	3.0400	4.13%
2025-06-20	3.000	3.000	3.160	3.010	3.010	2,000	6,010	3.0050	2.891	2.891	3.045	2.900	2.900	2,076	2.8955	0.33%
2025-06-19	2.990	2.650	3.020	-	-	0	0	-	2.881	2.553	2.910	-	-	0	-	0.00%
2025-06-18	2.990	2.960	3.020	-	-	0	0	-	2.881	2.852	2.910	-	-	0	-	0.00%
2025-06-17	2.990	-	3.130	2.950	2.990	5,000	14,840	2.9680	2.881	-	3.016	2.842	2.881	5,189	2.8598	-10.48%
2025-06-16	3.340	2.650	3.350	2.990	3.340	4,000	13,010	3.2525	3.218	2.553	3.228	2.881	3.218	4,151	3.1339	11.71%
2025-06-13	2.990	2.650	-	2.770	2.990	4,000	11,520	2.8800	2.881	2.553	-	2.669	2.881	4,151	2.7750	1.36%
2025-06-12	2.950	2.650	-	2.900	2.960	11,000	32,190	2.9264	2.842	2.553	-	2.794	2.852	11,416	2.8197	-0.34%
2025-06-11	2.960	2.960	-	2.960	2.960	1,000	2,960	2.9600	2.852	2.852	-	2.852	2.852	1,038	2.8521	-1.00%
2025-06-10	2.990	2.650	-	-	-	0	0	-	2.881	2.553	-	-	-	0	-	0.00%
2025-06-09	2.990	2.910	-	-	-	0	0	-	2.881	2.804	-	-	-	0	-	0.00%
2025-06-06	2.990	2.990	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.881	-	2.881	2.881	1,038	2.8810	1.36%
2025-06-05	2.950	2.650	-	-	-	0	0	-	2.842	2.553	-	-	-	0	-	0.00%
2025-06-04	2.950	2.650	-	2.950	2.950	1,000	2,950	2.9500	2.842	2.553	-	2.842	2.842	1,038	2.8425	-1.01%
2025-06-03	2.980	2.650	-	-	-	0	0	-	2.871	2.553	-	-	-	0	-	0.00%
2025-06-02	2.980	2.650	-	-	-	0	0	-	2.871	2.553	-	-	-	0	-	0.00%
2025-05-30	2.980	2.980	-	2.980	2.980	1,000	2,980	2.9800	2.871	2.871	-	2.871	2.871	1,038	2.8714	0.68%
2025-05-29	2.960	2.960	-	2.880	2.960	2,000	5,840	2.9200	2.852	2.852	-	2.775	2.852	2,076	2.8136	0.68%
2025-05-28	2.940	2.650	-	2.940	2.940	1,000	2,940	2.9400	2.833	2.553	-	2.833	2.833	1,038	2.8328	-1.67%
2025-05-27	2.990	2.650	-	-	-	0	0	-	2.881	2.553	-	-	-	0	-	0.00%
2025-05-26	2.990	2.650	-	-	-	0	0	-	2.881	2.553	-	-	-	0	-	0.00%
2025-05-23	2.990	2.990	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.881	-	2.881	2.881	1,038	2.8810	1.36%
2025-05-22	2.950	2.650	2.950	-	-	0	0	-	2.842	2.553	2.842	-	-	0	-	0.00%
2025-05-21	2.950	2.760	-	2.950	2.950	1,000	2,950	2.9500	2.842	2.659	-	2.842	2.842	1,038	2.8425	-1.34%
2025-05-20	2.990	2.650	-	-	-	0	0	-	2.881	2.553	-	-	-	0	-	0.00%
2025-05-19	2.990	2.650	-	-	-	0	0	-	2.881	2.553	-	-	-	0	-	0.00%
2025-05-16	2.990	2.650	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.553	-	2.881	2.881	1,038	2.8810	0.67%
2025-05-15	2.970	2.650	-	-	-	0	0	-	2.862	2.553	-	-	-	0	-	0.00%
2025-05-14	2.970	2.650	2.970	-	-	0	0	-	2.862	2.553	2.862	-	-	0	-	-0.67%
2025-05-13	2.990	2.760	-	-	-	0	0	-	2.881	2.659	-	-	-	0	-	0.00%
2025-05-12	2.990	2.910	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.804	-	2.881	2.881	1,038	2.8810	0.00%
2025-05-09	2.990	2.990	-	2.960	2.960	1,000	2,960	2.9600	2.881	2.881	-	2.852	2.852	1,038	2.8521	1.01%
2025-05-08	2.960	2.650	-	-	-	0	0	-	2.852	2.553	-	-	-	0	-	0.00%
2025-05-07	2.960	2.910	-	2.910	2.960	2,000	5,870	2.9350	2.852	2.804	-	2.804	2.852	2,076	2.8280	-0.67%
2025-05-06	2.980	2.650	2.980	2.980	2.980	2,000	5,960	2.9800	2.871	2.553	2.871	2.871	2.871	2,076	2.8714	-0.33%
2025-05-02	2.990	2.900	-	-	-	0	0	-	2.881	2.794	-	-	-	0	-	0.00%
2025-04-30	2.990	2.910	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.804	-	2.881	2.881	1,038	2.8810	1.01%
2025-04-29	2.960	2.900	-	2.960	2.960	1,000	2,960	2.9600	2.852	2.794	-	2.852	2.852	1,038	2.8521	0.00%
2025-04-28	2.960	2.960	-	2.950	2.950	1,000	2,950	2.9500	2.852	2.852	-	2.842	2.842	1,038	2.8425	-1.00%
2025-04-25	2.990	2.820	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.717	-	2.881	2.881	1,038	2.8810	1.01%
2025-04-24	2.960	2.860	-	2.960	2.960	1,000	2,960	2.9600	2.852	2.756	-	2.852	2.852	1,038	2.8521	-1.00%
2025-04-23	2.990	2.850	-	2.990	2.990	1,000	2,990	2.9900	2.881	2.746	-	2.881	2.881	1,038	2.8810	0.34%
2025-04-22	2.980	2.750	2.980	-	-	0	0	-	2.871	2.650	2.871	-	-	0	-	0.00%
2025-04-17	2.980	2.780	3.350	2.980	2.980	1,000	2,980	2.9800	2.871	2.679	3.228	2.871	2.871	1,038	2.8714	1.02%
2025-04-16	2.950	2.650	3.350	-	-	0	0	-	2.842	2.553	3.228	-	-	0	-	0.00%
2025-04-15	2.950	2.670	3.350	2.950	2.950	1,000	2,950	2.9500	2.842	2.573	3.228	2.842	2.842	1,038	2.8425	-1.34%
2025-04-14	2.990	2.690	2.990	-	-	0	0	-	2.881	2.592	2.881	-	-	0	-	0.00%
2025-04-11	2.990	2.900	3.350	2.990	2.990	1,000	2,990	2.9900	2.881	2.794	3.228	2.881	2.881	1,038	2.8810	1.70%
2025-04-10	2.940	2.650	2.940	-	-	0	0	-	2.833	2.553	2.833	-	-	0	-	0.00%
2025-04-09	2.940	2.600	-	-	-	0	0	-	2.833	2.505	-	-	-	0	-	0.00%
2025-04-08	2.940	2.900	3.350	-	-	0	0	-	2.833	2.794	3.228	-	-	0	-	0.00%
2025-04-07	2.940	2.600	-	2.940	2.940	1,000	2,940	2.9400	2.833	2.505	-	2.833	2.833	1,038	2.8328	-1.34%
2025-04-03	2.980	2.600	-	2.980	2.980	1,000	2,980	2.9800	2.871	2.505	-	2.871	2.871	1,038	2.8714	0.68%
2025-04-02	2.960	2.600	3.350	2.960	2.960	1,000	2,960	2.9600	2.852	2.505	3.228	2.852	2.852	1,038	2.8521	-0.67%
2025-04-01	2.980	2.600	-	-	-	0	0	-	2.871	2.505	-	-	-	0	-	0.00%
2025-03-31	2.980	2.600	-	-	-	0	0	-	2.871	2.505	-	-	-	0	-	0.00%
2025-03-28	2.980	2.600	2.980	2.980	2.980	2,000	5,960	2.9800	2.871	2.505	2.871	2.871	2.871	2,076	2.8714	0.00%
2025-03-27	2.980	2.980	-	2.980	2.980	1,000	2,980	2.9800	2.871	2.871	-	2.871	2.871	1,038	2.8714	1.02%
2025-03-26	2.950	2.600	2.950	2.950	2.960	2,000	5,910	2.9550	2.842	2.505	2.842	2.842	2.852	2,076	2.8473	-0.67%
2025-03-25	2.970	2.960	-	-	-	0	0	-	2.862	2.852	-	-	-	0	-	0.00%
2025-03-24	2.970	2.600	-	-	-	0	0	-	2.862	2.505	-	-	-	0	-	0.00%
2025-03-21	2.970	2.600	-	2.970	2.970	8,000	23,760	2.9700	2.862	2.505	-	2.862	2.862	8,303	2.8617	0.68%
2025-03-20	2.950	2.600	-	-	-	0	0	-	2.842	2.505	-	-	-	0	-	0.00%
2025-03-19	2.950	2.600	-	2.950	2.950	1,000	2,950	2.9500	2.842	2.505	-	2.842	2.842	1,038	2.8425	-1.01%
2025-03-18	2.980	2.600	-	-	-	0	0	-	2.871	2.505	-	-	-	0	-	0.00%
2025-03-17	2.980	2.600	-	-	-	0	0	-	2.871	2.505	-	-	-	0	-	0.00%
2025-03-14	2.980	2.600	-	2.980	2.980	1,000	2,980	2.9800	2.871	2.505	-	2.871	2.871	1,038	2.8714	1.36%
2025-03-13	2.940	2.600	-	-	-	0	0	-	2.833	2.505	-	-	-	0	-	0.00%
2025-03-12	2.940	2.600	-	-	-	0	0	-	2.833	2.505	-	-	-	0	-	0.00%
2025-03-11	2.940	2.840	-	2.940	2.940	1,000	2,940	2.9400	2.833	2.736	-	2.833	2.833	1,038	2.8328	-1.01%
2025-03-10	2.970	2.600	2.970	-	-	0	0	-	2.862	2.505	2.862	-	-	0	-	0.00%
2025-03-07	2.970	2.600	-	-	-	0	0	-	2.862	2.505	-	-	-	0	-	0.00%
2025-03-06	2.970	2.600	-	2.950	2.970	3,000	8,870	2.9567	2.862	2.505	-	2.842	2.862	3,113	2.8489	0.68%
2025-03-05	2.950	2.600	2.950	-	-	0	0	-	2.842	2.505	2.842	-	-	0	-	0.00%
2025-03-04	2.950	2.600	2.950	2.950	2.950	4,000	11,800	2.9500	2.842	2.505	2.842	2.842	2.842	4,151	2.8425	0.00%
2025-03-03	2.950	2.600	2.950	2.950	2.950	3,000	8,850	2.9500	2.842	2.505	2.842	2.842	2.842	3,113	2.8425	-0.67%
2025-02-28	2.970	2.600	-	2.970	2.970	1,000	2,970	2.9700	2.862	2.505	-	2.862	2.862	1,038	2.8617	0.34%
2025-02-27	2.960	2.600	-	-	-	0	0	-	2.852	2.505	-	-	-	0	-	0.00%
2025-02-26	2.960	2.600	2.960	2.870	2.960	3,000	8,790	2.9300	2.852	2.505	2.852	2.765	2.852	3,113	2.8232	-0.34%
2025-02-25	2.970	2.600	2.970	-	-	0	0	-	2.862	2.505	2.862	-	-	0	-	0.00%
2025-02-24	2.970	2.600	2.970	2.970	2.970	1,000	2,970	2.9700	2.862	2.505	2.862	2.862	2.862	1,038	2.8617	0.00%
2025-02-21	2.970	2.600	-	-	-	0	0	-	2.862	2.505	-	-	-	0	-	0.00%
2025-02-20	2.970	2.600	-	2.900	2.980	3,000	8,850	2.9500	2.862	2.505	-	2.794	2.871	3,113	2.8425	1.02%
2025-02-19	2.940	2.600	2.940	2.940	2.940	1,000	2,940	2.9400	2.833	2.505	2.833	2.833	2.833	1,038	2.8328	-1.01%
2025-02-18	2.970	2.600	-	-	-	0	0	-	2.862	2.505	-	-	-	0	-	0.00%
2025-02-17	2.970	2.600	-	-	-	0	0	-	2.862	2.505	-	-	-	0	-	0.00%
2025-02-14	2.970	2.600	-	2.970	2.970	1,000	2,970	2.9700	2.862	2.505	-	2.862	2.862	1,038	2.8617	1.02%
2025-02-13	2.940	2.600	2.940	-	-	0	0	-	2.833	2.505	2.833	-	-	0	-	0.00%
2025-02-12	2.940	2.600	2.940	-	-	0	0	-	2.833	2.505	2.833	-	-	0	-	0.00%
2025-02-11	2.940	2.600	-	2.940	2.940	1,000	2,940	2.9400	2.833	2.505	-	2.833	2.833	1,038	2.8328	-0.68%
2025-02-10	2.960	2.600	-	-	-	0	0	-	2.852	2.505	-	-	-	0	-	0.00%
2025-02-07	2.960	2.600	-	2.960	2.960	1,000	2,960	2.9600	2.852	2.505	-	2.852	2.852	1,038	2.8521	1.02%
2025-02-06	2.930	2.600	-	-	-	0	0	-	2.823	2.505	-	-	-	0	-	0.00%
2025-02-05	2.930	2.600	-	2.930	2.930	1,000	2,930	2.9300	2.823	2.505	-	2.823	2.823	1,038	2.8232	-0.68%
2025-02-04	2.950	2.600	2.960	-	-	0	0	-	2.842	2.505	2.852	-	-	0	-	0.00%
2025-02-03	2.950	2.600	-	-	-	0	0	-	2.842	2.505	-	-	-	0	-	0.00%
2025-01-28	2.950	2.600	-	-	-	0	0	-	2.842	2.505	-	-	-	0	-	0.00%
2025-01-27	2.950	2.600	-	2.950	2.950	1,000	2,950	2.9500	2.842	2.505	-	2.842	2.842	1,038	2.8425	0.68%
2025-01-24	2.930	2.600	-	2.930	2.930	1,000	2,930	2.9300	2.823	2.505	-	2.823	2.823	1,038	2.8232	0.69%
2025-01-23	2.910	2.600	-	-	-	0	0	-	2.804	2.505	-	-	-	0	-	0.00%
2025-01-22	2.910	2.910	-	2.890	2.920	16,000	46,270	2.8919	2.804	2.804	-	2.785	2.814	16,605	2.7865	0.69%
2025-01-21	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-20	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-17	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-16	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.505	2.785	2.785	2.785	1,038	2.7846	0.00%
2025-01-15	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.505	2.785	2.785	2.785	1,038	2.7846	0.00%
2025-01-14	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-13	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-10	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.505	2.785	2.785	2.785	1,038	2.7846	0.00%
2025-01-09	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-08	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.505	2.785	2.785	2.785	1,038	2.7846	0.00%
2025-01-07	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-06	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	2.505	2.785	2.785	2.785	2,076	2.7846	0.00%
2025-01-03	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2025-01-02	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-31	2.890	2.600	2.890	2.890	2.890	3,000	8,670	2.8900	2.785	2.505	2.785	2.785	2.785	3,113	2.7846	0.00%
2024-12-30	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-27	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-24	2.890	2.600	2.890	2.890	2.890	3,000	8,670	2.8900	2.785	2.505	2.785	2.785	2.785	3,113	2.7846	0.00%
2024-12-23	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-20	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	2.505	2.785	2.785	2.785	2,076	2.7846	0.00%
2024-12-19	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-18	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-17	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.505	2.785	2.785	2.785	1,038	2.7846	0.00%
2024-12-16	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-13	2.890	2.740	2.890	-	-	0	0	-	2.785	2.640	2.785	-	-	0	-	0.00%
2024-12-12	2.890	2.620	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.524	2.785	2.785	2.785	1,038	2.7846	0.00%
2024-12-11	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-10	2.890	2.600	2.890	-	-	0	0	-	2.785	2.505	2.785	-	-	0	-	0.00%
2024-12-09	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	2.505	2.785	2.785	2.785	2,076	2.7846	0.00%
2024-12-06	2.890	-	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	-	2.785	2.785	2.785	2,076	2.7846	0.00%
2024-12-05	2.890	2.580	2.890	-	-	0	0	-	2.785	2.486	2.785	-	-	0	-	0.00%
2024-12-04	2.890	-	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	-	2.785	2.785	2.785	2,076	2.7846	0.00%
2024-12-03	2.890	-	2.890	-	-	0	0	-	2.785	-	2.785	-	-	0	-	0.00%
2024-12-02	2.890	-	2.890	2.890	2.890	3,000	8,670	2.8900	2.785	-	2.785	2.785	2.785	3,113	2.7846	0.00%
2024-11-29	2.890	2.530	-	2.890	2.890	2,000	5,780	2.8900	2.785	2.438	-	2.785	2.785	2,076	2.7846	1.05%
2024-11-28	2.860	2.530	-	-	-	0	0	-	2.756	2.438	-	-	-	0	-	0.00%
2024-11-27	2.860	2.860	-	2.860	2.860	1,000	2,860	2.8600	2.756	2.756	-	2.756	2.756	1,038	2.7557	-0.69%
2024-11-26	2.880	2.880	-	-	-	0	0	-	2.775	2.775	-	-	-	0	-	1.05%
2024-11-25	2.850	2.530	-	-	-	0	0	-	2.746	2.438	-	-	-	0	-	0.00%
2024-11-22	2.850	2.530	-	-	-	0	0	-	2.746	2.438	-	-	-	0	-	0.00%
2024-11-21	2.850	2.530	-	2.850	2.850	1,000	2,850	2.8500	2.746	2.438	-	2.746	2.746	1,038	2.7461	1.79%
2024-11-20	2.800	2.800	2.890	2.690	2.700	101,000	272,690	2.6999	2.698	2.698	2.785	2.592	2.602	104,821	2.6015	-3.11%
2024-11-19	2.890	2.570	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	2.476	2.785	2.785	2.785	1,038	2.7846	0.00%
2024-11-18	2.890	2.530	2.890	2.890	2.890	2,000	5,780	2.8900	2.785	2.438	2.785	2.785	2.785	2,076	2.7846	0.00%
2024-11-15	2.890	-	2.890	2.890	2.890	1,000	2,890	2.8900	2.785	-	2.785	2.785	2.785	1,038	2.7846	0.00%
2024-11-14	2.890	-	2.890	2.890	2.890	5,000	14,450	2.8900	2.785	-	2.785	2.785	2.785	5,189	2.7846	0.00%
2024-11-13	2.890	2.530	2.890	-	-	0	0	-	2.785	2.438	2.785	-	-	0	-	0.00%
2024-11-12	2.890	2.530	2.890	-	-	0	0	-	2.785	2.438	2.785	-	-	0	-	0.00%
2024-11-11	2.890	2.530	2.890	-	-	0	0	-	2.785	2.438	2.785	-	-	0	-	0.00%
2024-11-08	2.890	2.890	-	-	-	0	0	-	2.785	2.785	-	-	-	0	-	0.00%
2024-11-07	2.890	2.890	-	2.880	2.880	1,000	2,880	2.8800	2.785	2.785	-	2.775	2.775	1,038	2.7750	0.70%
2024-11-06	2.870	2.870	-	-	-	0	0	-	2.765	2.765	-	-	-	0	-	0.00%
2024-11-05	2.870	2.870	-	-	-	0	0	-	2.765	2.765	-	-	-	0	-	0.00%
2024-11-04	2.870	2.900	-	-	-	0	0	-	2.765	2.794	-	-	-	0	-	0.00%
2024-11-01	2.870	2.870	-	-	-	0	0	-	2.765	2.765	-	-	-	0	-	0.70%
2024-10-31	2.850	2.850	-	2.850	2.850	1,000	2,850	2.8500	2.746	2.746	-	2.746	2.746	1,038	2.7461	0.00%
2024-10-30	2.850	2.530	-	-	-	0	0	-	2.746	2.438	-	-	-	0	-	0.00%
2024-10-29	2.850	2.530	-	-	-	0	0	-	2.746	2.438	-	-	-	0	-	0.00%
2024-10-28	2.850	2.530	-	-	-	0	0	-	2.746	2.438	-	-	-	0	-	0.00%
2024-10-25	2.850	2.530	-	2.850	2.850	1,000	2,850	2.8500	2.746	2.438	-	2.746	2.746	1,038	2.7461	1.79%
2024-10-24	2.800	2.530	-	-	-	0	0	-	2.698	2.438	-	-	-	0	-	0.00%
2024-10-23	2.800	2.530	-	-	-	0	0	-	2.698	2.438	-	-	-	0	-	0.00%
2024-10-22	2.800	2.530	-	-	-	0	0	-	2.698	2.438	-	-	-	0	-	0.00%
2024-10-21	2.800	2.530	-	-	-	0	0	-	2.698	2.438	-	-	-	0	-	0.00%
2024-10-18	2.800	2.550	-	2.800	2.800	1,000	2,800	2.8000	2.698	2.457	-	2.698	2.698	1,038	2.6979	2.19%
2024-10-17	2.740	2.530	-	-	-	0	0	-	2.640	2.438	-	-	-	0	-	0.00%
2024-10-16	2.740	2.530	-	-	-	0	0	-	2.640	2.438	-	-	-	0	-	0.00%
2024-10-15	2.740	2.530	-	-	-	0	0	-	2.640	2.438	-	-	-	0	-	0.00%
2024-10-14	2.740	2.540	-	-	-	0	0	-	2.640	2.447	-	-	-	0	-	0.00%
2024-10-10	2.740	2.530	-	2.740	2.740	1,000	2,740	2.7400	2.640	2.438	-	2.640	2.640	1,038	2.6401	0.37%
2024-10-09	2.730	2.530	-	-	-	0	0	-	2.630	2.438	-	-	-	0	-	0.00%
2024-10-08	2.730	2.530	-	-	-	0	0	-	2.630	2.438	-	-	-	0	-	0.00%
2024-10-07	2.730	2.550	-	-	-	0	0	-	2.630	2.457	-	-	-	0	-	0.00%
2024-10-04	2.730	2.550	-	-	-	0	0	-	2.630	2.457	-	-	-	0	-	0.00%
2024-10-03	2.730	2.530	-	-	-	0	0	-	2.630	2.438	-	-	-	0	-	0.00%
2024-10-02	2.730	2.530	-	-	-	0	0	-	2.630	2.438	-	-	-	0	-	0.00%
2024-09-30	2.730	2.510	-	2.730	2.730	1,000	2,730	2.7300	2.630	2.419	-	2.630	2.630	1,038	2.6305	0.37%
2024-09-27	2.720	2.670	-	-	-	0	0	-	2.621	2.573	-	-	-	0	-	0.00%
2024-09-26	2.720	2.510	-	-	-	0	0	-	2.621	2.419	-	-	-	0	-	0.00%
2024-09-25	2.720	2.720	-	2.500	2.690	16,000	41,200	2.5750	2.621	2.621	-	2.409	2.592	16,605	2.4811	0.37%
2024-09-24	2.710	2.710	-	2.690	2.690	1,000	2,690	2.6900	2.611	2.611	-	2.592	2.592	1,038	2.5919	0.74%
2024-09-23	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-20	2.690	2.500	2.690	2.690	2.690	2,000	5,380	2.6900	2.592	2.409	2.592	2.592	2.592	2,076	2.5919	0.00%
2024-09-19	2.690	2.500	2.690	2.690	2.690	3,000	8,070	2.6900	2.592	2.409	2.592	2.592	2.592	3,113	2.5919	0.00%
2024-09-17	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-16	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-13	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-12	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-11	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-10	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-09	2.690	2.500	-	2.690	2.690	1,000	2,690	2.6900	2.592	2.409	-	2.592	2.592	1,038	2.5919	0.00%
2024-09-05	2.690	2.690	-	-	-	0	0	-	2.592	2.592	-	-	-	0	-	0.00%
2024-09-04	2.690	2.690	-	-	-	0	0	-	2.592	2.592	-	-	-	0	-	0.00%
2024-09-03	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-09-02	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-08-30	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-08-29	2.690	2.500	-	-	-	0	0	-	2.592	2.409	-	-	-	0	-	0.00%
2024-08-28	2.690	2.500	-	2.690	2.690	1,000	2,690	2.6900	2.592	2.409	-	2.592	2.592	1,038	2.5919	1.51%
2024-08-27	2.650	2.650	-	-	-	0	0	-	2.553	2.553	-	-	-	0	-	0.00%
2024-08-26	2.650	2.650	-	-	-	0	0	-	2.553	2.553	-	-	-	0	-	0.00%
2024-08-23	2.650	2.650	-	-	-	0	0	-	2.553	2.553	-	-	-	0	-	0.00%
2024-08-22	2.650	2.650	-	-	-	0	0	-	2.553	2.553	-	-	-	0	-	0.00%
2024-08-21	2.650	2.650	-	-	-	0	0	-	2.553	2.553	-	-	-	0	-	0.76%
2024-08-20	2.630	2.500	2.630	-	-	0	0	-	2.534	2.409	2.534	-	-	0	-	0.00%
2024-08-19	2.630	2.630	-	-	-	0	0	-	2.534	2.534	-	-	-	0	-	1.15%
2024-08-16	2.600	2.500	-	-	-	0	0	-	2.505	2.409	-	-	-	0	-	0.00%
2024-08-15	2.600	2.500	-	2.600	2.600	1,000	2,600	2.6000	2.505	2.409	-	2.505	2.505	1,038	2.5052	-1.14%
2024-08-14	2.630	2.630	-	-	-	0	0	-	2.534	2.534	-	-	-	0	-	0.00%
2024-08-13	2.630	2.630	-	-	-	0	0	-	2.534	2.534	-	-	-	0	-	0.38%
2024-08-12	2.620	2.620	-	-	-	0	0	-	2.524	2.524	-	-	-	0	-	0.00%
2024-08-09	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-08-08	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-08-07	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-08-06	2.620	2.500	-	-	-	1,000	2,620	2.6200	2.524	2.409	-	-	-	1,038	2.5245	0.00%
2024-08-05	2.620	2.620	-	-	-	0	0	-	2.524	2.524	-	-	-	0	-	0.00%
2024-08-02	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-08-01	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-07-31	2.620	2.500	2.620	2.620	2.620	1,000	2,620	2.6200	2.524	2.409	2.524	2.524	2.524	1,038	2.5245	0.00%
2024-07-30	2.620	2.620	-	-	-	0	0	-	2.524	2.524	-	-	-	0	-	0.00%
2024-07-29	2.620	2.500	-	-	-	0	0	-	2.524	2.409	-	-	-	0	-	0.00%
2024-07-26	2.620	2.620	-	-	-	0	0	-	2.524	2.524	-	-	-	0	-	0.00%
2024-07-25	2.620	2.620	-	-	-	0	0	-	2.524	2.524	-	-	-	0	-	1.55%
2024-07-24	2.580	2.580	-	-	-	0	0	-	2.486	2.486	-	-	-	0	-	0.00%
2024-07-23	2.580	2.500	-	-	-	0	0	-	2.486	2.409	-	-	-	0	-	0.00%
2024-07-22	2.580	2.500	-	-	-	0	0	-	2.486	2.409	-	-	-	0	-	0.00%
2024-07-19	2.580	2.500	-	-	-	0	0	-	2.486	2.409	-	-	-	0	-	0.00%
2024-07-18	2.580	2.500	-	-	-	0	0	-	2.486	2.409	-	-	-	0	-	0.00%
2024-07-17	2.580	2.500	-	-	-	0	0	-	2.486	2.409	-	-	-	0	-	0.00%
2024-07-16	2.580	2.500	2.580	2.580	2.580	1,000	2,580	2.5800	2.486	2.409	2.486	2.486	2.486	1,038	2.4859	0.39%
2024-07-15	2.570	2.500	2.580	-	-	0	0	-	2.476	2.409	2.486	-	-	0	-	0.00%
2024-07-12	2.570	2.500	2.570	-	-	0	0	-	2.476	2.409	2.476	-	-	0	-	-0.77%
2024-07-11	2.590	2.500	2.650	-	-	0	0	-	2.496	2.409	2.553	-	-	0	-	0.00%
2024-07-10	2.590	2.500	-	-	-	0	0	-	2.496	2.409	-	-	-	0	-	0.00%
2024-07-09	2.590	2.500	-	-	-	0	0	-	2.496	2.409	-	-	-	0	-	0.00%
2024-07-08	2.590	2.500	2.590	2.590	2.590	1,000	2,590	2.5900	2.496	2.409	2.496	2.496	2.496	1,038	2.4956	0.39%
2024-07-05	2.580	2.580	-	-	-	0	0	-	2.486	2.486	-	-	-	0	-	0.00%
2024-07-04	2.580	2.500	2.580	-	-	0	0	-	2.486	2.409	2.486	-	-	0	-	0.00%
2024-07-03	2.580	2.510	2.580	-	-	0	0	-	2.486	2.419	2.486	-	-	0	-	-0.39%
2024-07-02	2.590	2.510	2.590	-	-	0	0	-	2.496	2.419	2.496	-	-	0	-	-0.77%
2024-06-28	2.610	2.510	2.590	2.610	2.610	1,000	2,610	2.6100	2.515	2.419	2.496	2.515	2.515	1,038	2.5149	1.56%
2024-06-27	2.570	2.510	-	-	-	0	0	-	2.476	2.419	-	-	-	0	-	0.00%
2024-06-26	2.570	2.570	-	-	-	0	0	-	2.476	2.476	-	-	-	0	-	0.00%
2024-06-25	2.570	2.510	-	2.500	2.570	3,000	7,610	2.5367	2.476	2.419	-	2.409	2.476	3,113	2.4442	1.18%
2024-06-24	2.540	-	2.540	-	-	0	0	-	2.447	-	2.447	-	-	0	-	-0.39%
2024-06-21	2.550	-	2.550	2.550	2.550	3,000	7,650	2.5500	2.457	-	2.457	2.457	2.457	3,113	2.4570	1.19%
2024-06-20	2.520	2.450	2.560	2.520	2.580	45,000	114,450	2.5433	2.428	2.361	2.467	2.428	2.486	46,702	2.4506	-2.33%
2024-06-19	2.580	2.520	2.580	2.620	2.620	2,000	5,240	2.6200	2.486	2.428	2.486	2.524	2.524	2,076	2.5245	0.78%
2024-06-18	2.560	2.520	2.560	2.540	2.560	16,000	40,800	2.5500	2.467	2.428	2.467	2.447	2.467	16,605	2.4570	1.19%
2024-06-17	2.530	2.440	2.540	-	-	0	0	-	2.438	2.351	2.447	-	-	0	-	0.00%
2024-06-14	2.530	-	2.540	2.520	2.590	55,000	139,470	2.5358	2.438	-	2.447	2.428	2.496	57,081	2.4434	0.80%
2024-06-13	2.510	2.490	2.510	2.510	2.600	35,000	88,140	2.5183	2.419	2.399	2.419	2.419	2.505	36,324	2.4265	-4.20%
2024-06-12	2.620	2.570	2.610	2.570	2.620	59,000	152,750	2.5890	2.524	2.476	2.515	2.476	2.524	61,232	2.4946	-1.87%
2024-06-11	2.670	2.580	2.690	2.570	2.670	49,000	127,720	2.6065	2.573	2.486	2.592	2.476	2.573	50,854	2.5115	-0.74%
2024-06-07	2.690	2.580	-	2.570	2.690	29,000	75,720	2.6110	2.592	2.486	-	2.476	2.592	30,097	2.5159	1.51%
2024-06-06	2.650	2.570	2.640	2.570	2.660	13,000	33,890	2.6069	2.553	2.476	2.544	2.476	2.563	13,492	2.5119	-1.12%
2024-06-05	2.680	2.570	2.680	2.570	2.680	18,000	47,120	2.6178	2.582	2.476	2.582	2.476	2.582	18,681	2.5224	0.75%
2024-06-04	2.660	2.570	2.660	2.570	2.660	13,000	33,830	2.6023	2.563	2.476	2.563	2.476	2.563	13,492	2.5074	1.53%
2024-06-03	2.620	2.620	2.690	2.570	2.620	17,000	44,340	2.6082	2.524	2.524	2.592	2.476	2.524	17,643	2.5132	-2.24%
2024-05-31	2.680	2.450	2.680	2.570	2.680	17,000	44,430	2.6135	2.582	2.361	2.582	2.476	2.582	17,643	2.5183	0.37%
2024-05-30	2.670	2.500	2.670	2.570	2.670	11,000	28,650	2.6045	2.573	2.409	2.573	2.476	2.573	11,416	2.5096	0.00%
2024-05-29	2.670	2.500	2.670	2.640	2.670	4,000	10,590	2.6475	2.573	2.409	2.573	2.544	2.573	4,151	2.5510	1.52%
2024-05-28	2.630	2.500	2.630	2.550	2.630	21,000	54,280	2.5848	2.534	2.409	2.534	2.457	2.534	21,794	2.4905	-1.50%
2024-05-27	2.670	2.550	2.670	2.540	2.670	23,000	59,290	2.5778	2.573	2.457	2.573	2.447	2.573	23,870	2.4839	-1.11%
2024-05-24	2.700	2.550	2.700	-	-	0	0	-	2.602	2.457	2.602	-	-	0	-	0.00%
2024-05-23	2.700	2.550	2.700	-	-	0	0	-	2.602	2.457	2.602	-	-	0	-	0.00%
2024-05-22	2.700	2.550	2.700	-	-	0	0	-	2.602	2.457	2.602	-	-	0	-	0.00%
2024-05-21	2.700	2.400	2.700	2.490	2.700	36,000	91,080	2.5300	2.602	2.313	2.602	2.399	2.602	37,362	2.4378	0.00%
2024-05-20	2.700	2.570	2.700	2.450	2.730	46,000	118,450	2.5750	2.602	2.476	2.602	2.361	2.630	47,740	2.4811	-0.37%
2024-05-17	2.710	1.820	2.710	2.720	2.720	1,000	2,720	2.7200	2.611	1.754	2.611	2.621	2.621	1,038	2.6208	0.37%
2024-05-16	2.700	-	2.710	-	-	0	0	-	2.602	-	2.611	-	-	0	-	0.00%
2024-05-14	2.700	2.430	2.710	-	-	0	0	-	2.602	2.341	2.611	-	-	0	-	0.00%
2024-05-13	2.700	2.430	2.700	-	-	0	0	-	2.602	2.341	2.602	-	-	0	-	-0.37%
2024-05-10	2.710	2.430	2.720	-	-	0	0	-	2.611	2.341	2.621	-	-	0	-	0.00%
2024-05-09	2.710	2.430	2.710	2.710	2.710	1,000	2,710	2.7100	2.611	2.341	2.611	2.611	2.611	1,038	2.6112	0.37%
2024-05-08	2.700	2.430	2.790	-	-	0	0	-	2.602	2.341	2.688	-	-	0	-	0.00%
2024-05-07	2.700	2.440	2.800	-	-	0	0	-	2.602	2.351	2.698	-	-	0	-	0.00%
2024-05-06	2.700	2.420	2.780	-	-	0	0	-	2.602	2.332	2.679	-	-	0	-	0.01%
2024-05-03	2.810	2.400	2.820	-	-	0	0	-	2.601	2.222	2.611	-	-	0	-	0.00%
2024-05-02	2.810	2.390	2.820	-	-	0	0	-	2.601	2.213	2.611	-	-	0	-	0.00%
2024-04-30	2.810	2.390	2.810	-	-	0	0	-	2.601	2.213	2.601	-	-	0	-	0.00%
2024-04-29	2.810	2.390	2.810	2.810	2.810	1,000	2,810	2.8100	2.601	2.213	2.601	2.601	2.601	1,080	2.6014	0.36%
2024-04-26	2.800	2.250	2.810	-	-	0	0	-	2.592	2.083	2.601	-	-	0	-	0.00%
2024-04-25	2.800	1.700	2.810	2.800	2.800	2,400	6,566	2.7358	2.592	1.574	2.601	2.592	2.592	2,592	2.5327	0.00%
2024-04-24	2.800	2.420	2.810	-	-	0	0	-	2.592	2.240	2.601	-	-	0	-	0.00%
2024-04-23	2.800	2.390	2.820	-	-	0	0	-	2.592	2.213	2.611	-	-	0	-	0.00%
2024-04-22	2.800	2.800	-	-	-	0	0	-	2.592	2.592	-	-	-	0	-	0.36%
2024-04-19	2.790	2.280	2.790	-	-	0	0	-	2.583	2.111	2.583	-	-	0	-	0.00%
2024-04-18	2.790	-	2.800	-	-	0	0	-	2.583	-	2.592	-	-	0	-	0.00%
2024-04-17	2.790	1.970	2.790	2.790	2.790	1,000	2,790	2.7900	2.583	1.824	2.583	2.583	2.583	1,080	2.5829	0.36%
2024-04-16	2.780	-	-	-	-	0	0	-	2.574	-	-	-	-	0	-	0.00%
2024-04-15	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-04-12	2.780	2.500	2.800	-	-	0	0	-	2.574	2.314	2.592	-	-	0	-	0.00%
2024-04-11	2.780	2.500	2.780	-	-	0	0	-	2.574	2.314	2.574	-	-	0	-	-0.71%
2024-04-10	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-04-09	2.800	2.500	2.810	-	-	0	0	-	2.592	2.314	2.601	-	-	0	-	0.00%
2024-04-08	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.592	2.324	-	2.592	2.592	1,080	2.5921	0.00%
2024-04-05	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-04-03	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.592	2.324	-	2.592	2.592	1,080	2.5921	0.00%
2024-04-02	2.800	2.500	2.800	-	-	0	0	-	2.592	2.314	2.592	-	-	0	-	0.00%
2024-03-28	2.800	2.500	2.810	-	-	0	0	-	2.592	2.314	2.601	-	-	0	-	0.00%
2024-03-27	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-03-26	2.800	2.500	2.810	-	-	0	0	-	2.592	2.314	2.601	-	-	0	-	0.00%
2024-03-25	2.800	2.500	2.800	2.800	2.800	1,000	2,800	2.8000	2.592	2.314	2.592	2.592	2.592	1,080	2.5921	0.36%
2024-03-22	2.790	2.500	2.790	2.800	2.800	1,000	2,800	2.8000	2.583	2.314	2.583	2.592	2.592	1,080	2.5921	0.36%
2024-03-21	2.780	2.780	-	-	-	0	0	-	2.574	2.574	-	-	-	0	-	0.00%
2024-03-20	2.780	2.780	-	-	-	0	0	-	2.574	2.574	-	-	-	0	-	0.00%
2024-03-19	2.780	2.780	-	-	-	0	0	-	2.574	2.574	-	-	-	0	-	0.00%
2024-03-18	2.780	2.500	2.790	-	-	0	0	-	2.574	2.314	2.583	-	-	0	-	0.00%
2024-03-15	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-03-14	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-03-13	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-03-12	2.780	2.500	2.780	-	-	0	0	-	2.574	2.314	2.574	-	-	0	-	0.00%
2024-03-11	2.780	2.570	2.780	2.780	2.780	3,000	8,340	2.7800	2.574	2.379	2.574	2.574	2.574	3,241	2.5736	0.00%
2024-03-08	2.780	2.500	2.830	-	-	0	0	-	2.574	2.314	2.620	-	-	0	-	0.00%
2024-03-07	2.780	2.510	2.780	2.780	2.780	2,000	5,560	2.7800	2.574	2.324	2.574	2.574	2.574	2,160	2.5736	-0.71%
2024-03-06	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.592	2.324	-	2.592	2.592	1,080	2.5921	0.00%
2024-03-05	2.800	2.780	-	-	-	0	0	-	2.592	2.574	-	-	-	0	-	0.00%
2024-03-04	2.800	2.780	-	-	-	0	0	-	2.592	2.574	-	-	-	0	-	0.00%
2024-03-01	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.592	2.324	-	2.592	2.592	1,080	2.5921	0.00%
2024-02-29	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-28	2.800	2.500	2.810	-	-	0	0	-	2.592	2.314	2.601	-	-	0	-	0.00%
2024-02-27	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-26	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-23	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-22	2.800	2.510	2.830	2.800	2.800	1,000	2,800	2.8000	2.592	2.324	2.620	2.592	2.592	1,080	2.5921	0.00%
2024-02-21	2.800	2.800	-	-	-	0	0	-	2.592	2.592	-	-	-	0	-	0.00%
2024-02-20	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-19	2.800	2.500	2.820	-	-	0	0	-	2.592	2.314	2.611	-	-	0	-	0.00%
2024-02-16	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-15	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-14	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-09	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-08	2.800	2.500	-	-	-	0	0	-	2.592	2.314	-	-	-	0	-	0.00%
2024-02-07	2.800	2.500	2.820	-	-	0	0	-	2.592	2.314	2.611	-	-	0	-	0.00%
2024-02-06	2.800	2.500	-	2.800	2.800	1,000	2,800	2.8000	2.592	2.314	-	2.592	2.592	1,080	2.5921	0.72%
2024-02-05	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-02-02	2.780	2.500	-	-	-	0	0	-	2.574	2.314	-	-	-	0	-	0.00%
2024-02-01	2.780	2.500	2.800	-	-	0	0	-	2.574	2.314	2.592	-	-	0	-	0.00%
2024-01-31	2.780	2.500	2.780	2.780	2.780	1,000	2,780	2.7800	2.574	2.314	2.574	2.574	2.574	1,080	2.5736	0.72%
2024-01-30	2.760	2.500	-	-	-	0	0	-	2.555	2.314	-	-	-	0	-	0.00%
2024-01-29	2.760	2.500	-	-	-	0	0	-	2.555	2.314	-	-	-	0	-	0.00%
2024-01-26	2.760	2.500	-	-	-	0	0	-	2.555	2.314	-	-	-	0	-	0.00%
2024-01-25	2.760	2.500	2.780	2.760	2.760	1,000	2,760	2.7600	2.555	2.314	2.574	2.555	2.555	1,080	2.5551	0.00%
2024-01-24	2.760	2.500	-	-	-	0	0	-	2.555	2.314	-	-	-	0	-	0.00%
2024-01-23	2.760	2.500	-	-	-	0	0	-	2.555	2.314	-	-	-	0	-	0.00%
2024-01-22	2.760	-	-	-	-	0	0	-	2.555	-	-	-	-	0	-	0.00%
2024-01-19	2.760	-	2.780	-	-	0	0	-	2.555	-	2.574	-	-	0	-	0.00%
2024-01-18	2.760	-	2.780	-	-	0	0	-	2.555	-	2.574	-	-	0	-	0.00%
2024-01-17	2.760	2.110	-	2.670	2.760	3,000	8,100	2.7000	2.555	1.953	-	2.472	2.555	3,241	2.4996	6.15%
2024-01-16	2.600	-	2.760	2.600	2.600	1,000	2,600	2.6000	2.407	-	2.555	2.407	2.407	1,080	2.4070	-6.81%
2024-01-15	2.790	2.600	2.790	-	-	0	0	-	2.583	2.407	2.583	-	-	0	-	-0.36%
2024-01-12	2.800	2.610	2.800	-	-	0	0	-	2.592	2.416	2.592	-	-	0	-	-0.36%
2024-01-11	2.810	2.690	2.810	-	-	0	0	-	2.601	2.490	2.601	-	-	0	-	-0.35%
2024-01-10	2.820	2.690	-	-	-	0	0	-	2.611	2.490	-	-	-	0	-	0.00%
2024-01-09	2.820	2.690	2.830	-	-	0	0	-	2.611	2.490	2.620	-	-	0	-	0.00%
2024-01-08	2.820	2.690	-	-	-	0	0	-	2.611	2.490	-	-	-	0	-	0.00%
2024-01-05	2.820	2.690	-	-	-	0	0	-	2.611	2.490	-	-	-	0	-	0.00%
2024-01-04	2.820	2.690	-	-	-	0	0	-	2.611	2.490	-	-	-	0	-	0.00%
2024-01-03	2.820	2.690	2.830	-	-	0	0	-	2.611	2.490	2.620	-	-	0	-	0.00%
2024-01-02	2.820	2.690	2.820	-	-	0	0	-	2.611	2.490	2.611	-	-	0	-	0.00%
2023-12-29	2.820	2.720	2.820	2.830	2.830	1,000	2,830	2.8300	2.611	2.518	2.611	2.620	2.620	1,080	2.6199	0.00%
2023-12-28	2.820	2.700	2.830	-	-	0	0	-	2.611	2.500	2.620	-	-	0	-	0.00%
2023-12-27	2.820	2.700	2.830	-	-	0	0	-	2.611	2.500	2.620	-	-	0	-	0.00%
2023-12-22	2.820	2.700	2.840	2.820	2.820	1,000	2,820	2.8200	2.611	2.500	2.629	2.611	2.611	1,080	2.6107	2.55%
2023-12-21	2.750	2.670	2.780	-	-	0	0	-	2.546	2.472	2.574	-	-	0	-	0.00%
2023-12-20	2.750	2.670	2.770	-	-	0	0	-	2.546	2.472	2.564	-	-	0	-	0.00%
2023-12-19	2.750	2.670	2.750	-	-	0	0	-	2.546	2.472	2.546	-	-	0	-	0.00%
2023-12-18	2.750	-	2.750	2.820	2.820	1,000	2,820	2.8200	2.546	-	2.546	2.611	2.611	1,080	2.6107	0.00%
2023-12-15	2.750	2.620	2.750	-	-	0	0	-	2.546	2.425	2.546	-	-	0	-	0.00%
2023-12-14	2.750	2.640	2.750	-	-	0	0	-	2.546	2.444	2.546	-	-	0	-	0.00%
2023-12-13	2.750	2.640	2.750	-	-	0	0	-	2.546	2.444	2.546	-	-	0	-	-1.79%
2023-12-12	2.800	2.620	2.800	2.780	2.820	2,000	5,600	2.8000	2.592	2.425	2.592	2.574	2.611	2,160	2.5921	0.72%
2023-12-11	2.780	2.620	2.780	-	-	0	0	-	2.574	2.425	2.574	-	-	0	-	0.00%
2023-12-08	2.780	2.690	2.780	-	-	0	0	-	2.574	2.490	2.574	-	-	0	-	0.00%
2023-12-07	2.780	2.690	2.780	2.790	2.790	2,000	5,580	2.7900	2.574	2.490	2.574	2.583	2.583	2,160	2.5829	0.00%
2023-12-06	2.780	2.690	2.810	2.780	2.790	4,000	11,150	2.7875	2.574	2.490	2.601	2.574	2.583	4,321	2.5806	-1.42%
2023-12-05	2.820	2.690	2.820	2.770	2.820	7,000	19,500	2.7857	2.611	2.490	2.611	2.564	2.611	7,561	2.5789	-1.05%
2023-12-04	2.850	2.770	2.860	-	-	0	0	-	2.638	2.564	2.648	-	-	0	-	0.00%
2023-12-01	2.850	2.770	2.850	2.770	2.860	3,000	8,480	2.8267	2.638	2.564	2.638	2.564	2.648	3,241	2.6168	-0.35%
2023-11-30	2.860	2.760	2.860	-	-	0	0	-	2.648	2.555	2.648	-	-	0	-	0.00%
2023-11-29	2.860	2.750	2.860	-	-	0	0	-	2.648	2.546	2.648	-	-	0	-	-0.35%
2023-11-28	2.870	2.750	2.870	-	-	0	0	-	2.657	2.546	2.657	-	-	0	-	0.00%
2023-11-27	2.870	2.780	2.870	-	-	0	0	-	2.657	2.574	2.657	-	-	0	-	-0.69%
2023-11-24	2.890	2.780	2.890	-	-	0	0	-	2.675	2.574	2.675	-	-	0	-	0.00%
2023-11-23	2.890	2.780	2.890	-	-	0	0	-	2.675	2.574	2.675	-	-	0	-	0.00%
2023-11-22	2.890	2.780	2.890	2.890	2.890	1,000	2,890	2.8900	2.675	2.574	2.675	2.675	2.675	1,080	2.6755	1.05%
2023-11-21	2.860	2.690	2.860	-	-	0	0	-	2.648	2.490	2.648	-	-	0	-	0.00%
2023-11-20	2.860	2.770	2.860	-	-	0	0	-	2.648	2.564	2.648	-	-	0	-	0.00%
2023-11-17	2.860	2.770	2.860	-	-	0	0	-	2.648	2.564	2.648	-	-	0	-	-0.35%
2023-11-16	2.870	2.770	2.870	-	-	0	0	-	2.657	2.564	2.657	-	-	0	-	0.00%
2023-11-15	2.870	2.770	2.870	-	-	0	0	-	2.657	2.564	2.657	-	-	0	-	0.00%
2023-11-14	2.870	2.770	2.880	2.750	2.870	2,000	5,620	2.8100	2.657	2.564	2.666	2.546	2.657	2,160	2.6014	-1.03%
2023-11-13	2.900	2.750	2.900	-	-	0	0	-	2.685	2.546	2.685	-	-	0	-	0.00%
2023-11-10	2.900	2.750	2.900	-	-	0	0	-	2.685	2.546	2.685	-	-	0	-	0.00%
2023-11-09	2.900	2.750	2.900	2.900	2.900	1,000	2,900	2.9000	2.685	2.546	2.685	2.685	2.685	1,080	2.6847	1.05%
2023-11-08	2.870	2.740	2.900	-	-	0	0	-	2.657	2.537	2.685	-	-	0	-	0.00%
2023-11-07	2.870	2.740	2.870	-	-	0	0	-	2.657	2.537	2.657	-	-	0	-	0.00%
2023-11-06	2.870	2.710	2.870	-	-	0	0	-	2.657	2.509	2.657	-	-	0	-	-0.69%
2023-11-03	2.890	2.710	2.890	2.890	2.890	1,000	2,890	2.8900	2.675	2.509	2.675	2.675	2.675	1,080	2.6755	0.00%
2023-11-02	2.890	2.890	2.910	-	-	0	0	-	2.675	2.675	2.694	-	-	0	-	0.00%
2023-11-01	2.890	2.710	2.910	-	-	0	0	-	2.675	2.509	2.694	-	-	0	-	0.00%
2023-10-31	2.890	2.740	2.910	-	-	0	0	-	2.675	2.537	2.694	-	-	0	-	0.00%
2023-10-30	2.890	2.740	2.910	-	-	0	0	-	2.675	2.537	2.694	-	-	0	-	0.00%
2023-10-27	2.890	2.740	2.890	-	-	0	0	-	2.675	2.537	2.675	-	-	0	-	0.00%
2023-10-26	2.890	2.740	2.890	2.890	2.890	1,000	2,890	2.8900	2.675	2.537	2.675	2.675	2.675	1,080	2.6755	0.70%
2023-10-25	2.870	2.730	2.880	-	-	0	0	-	2.657	2.527	2.666	-	-	0	-	0.00%
2023-10-24	2.870	2.730	2.890	-	-	0	0	-	2.657	2.527	2.675	-	-	0	-	0.00%
2023-10-20	2.870	2.720	2.870	2.870	2.870	2,000	5,740	2.8700	2.657	2.518	2.657	2.657	2.657	2,160	2.6569	1.06%
2023-10-19	2.840	2.710	2.870	-	-	0	0	-	2.629	2.509	2.657	-	-	0	-	0.00%
2023-10-18	2.840	2.720	2.850	-	-	0	0	-	2.629	2.518	2.638	-	-	0	-	0.00%
2023-10-17	2.840	2.720	2.870	-	-	0	0	-	2.629	2.518	2.657	-	-	0	-	0.00%
2023-10-16	2.840	2.720	2.870	-	-	0	0	-	2.629	2.518	2.657	-	-	0	-	0.00%
2023-10-13	2.840	2.710	2.850	-	-	0	0	-	2.629	2.509	2.638	-	-	0	-	0.00%
2023-10-12	2.840	2.700	2.840	2.850	2.850	1,000	2,850	2.8500	2.629	2.500	2.629	2.638	2.638	1,080	2.6384	-0.35%
2023-10-11	2.850	-	2.870	-	-	0	0	-	2.638	-	2.657	-	-	0	-	0.00%
2023-10-10	2.850	2.700	2.850	-	-	0	0	-	2.638	2.500	2.638	-	-	0	-	-1.04%
2023-10-09	2.880	2.700	2.900	-	-	0	0	-	2.666	2.500	2.685	-	-	0	-	0.00%
2023-10-06	2.880	2.700	2.900	-	-	0	0	-	2.666	2.500	2.685	-	-	0	-	0.00%
2023-10-05	2.880	2.700	2.880	2.880	2.880	1,000	2,880	2.8800	2.666	2.500	2.666	2.666	2.666	1,080	2.6662	2.13%
2023-10-04	2.820	2.600	2.880	-	-	0	0	-	2.611	2.407	2.666	-	-	0	-	0.00%
2023-10-03	2.820	2.600	2.880	-	-	0	0	-	2.611	2.407	2.666	-	-	0	-	0.00%
2023-09-29	2.820	2.680	2.880	-	-	0	0	-	2.611	2.481	2.666	-	-	0	-	0.00%
2023-09-28	2.820	2.680	2.880	-	-	0	0	-	2.611	2.481	2.666	-	-	0	-	0.00%
2023-09-27	2.820	2.680	2.820	2.820	2.820	1,000	2,820	2.8200	2.611	2.481	2.611	2.611	2.611	1,080	2.6107	0.00%
2023-09-26	2.820	2.680	2.880	-	-	0	0	-	2.611	2.481	2.666	-	-	0	-	0.00%
2023-09-25	2.820	2.680	2.880	-	-	0	0	-	2.611	2.481	2.666	-	-	0	-	0.00%
2023-09-22	2.820	2.680	2.820	-	-	0	0	-	2.611	2.481	2.611	-	-	0	-	0.00%
2023-09-21	2.820	2.680	2.820	2.870	2.870	1,000	2,870	2.8700	2.611	2.481	2.611	2.657	2.657	1,080	2.6569	0.00%
2023-09-20	2.820	2.650	2.820	-	-	0	0	-	2.611	2.453	2.611	-	-	0	-	0.00%
2023-09-19	2.820	2.650	2.820	-	-	0	0	-	2.611	2.453	2.611	-	-	0	-	0.00%
2023-09-18	2.820	2.630	2.820	-	-	0	0	-	2.611	2.435	2.611	-	-	0	-	-0.35%
2023-09-15	2.830	2.650	2.830	-	-	0	0	-	2.620	2.453	2.620	-	-	0	-	-0.35%
2023-09-14	2.840	2.610	2.850	2.840	2.840	1,000	2,840	2.8400	2.629	2.416	2.638	2.629	2.629	1,080	2.6292	2.90%
2023-09-13	2.760	2.610	2.750	-	-	0	0	-	2.555	2.416	2.546	-	-	0	-	-4.17%
2023-09-12	2.880	2.580	2.880	2.760	2.880	4,000	11,160	2.7900	2.666	2.388	2.666	2.555	2.666	4,321	2.5829	0.00%
2023-09-11	2.880	2.720	-	2.880	2.880	1,080	3,110	2.8796	2.666	2.518	-	2.666	2.666	1,167	2.6659	1.77%
2023-09-07	2.830	2.660	-	-	-	0	0	-	2.620	2.463	-	-	-	0	-	0.00%
2023-09-06	2.830	2.710	2.830	2.900	2.900	1,000	2,900	2.9000	2.620	2.509	2.620	2.685	2.685	1,080	2.6847	-2.75%
2023-09-05	2.910	2.710	2.910	-	-	0	0	-	2.694	2.509	2.694	-	-	0	-	0.00%
2023-09-04	2.910	2.700	2.930	-	-	0	0	-	2.694	2.500	2.712	-	-	0	-	0.00%
2023-08-31	2.910	2.650	2.910	2.910	2.910	1,000	2,910	2.9100	2.694	2.453	2.694	2.694	2.694	1,080	2.6940	0.34%
2023-08-30	2.900	-	-	-	-	0	0	-	2.685	-	-	-	-	0	-	0.00%
2023-08-29	2.900	-	-	-	-	0	0	-	2.685	-	-	-	-	0	-	0.00%
2023-08-28	2.900	-	2.950	-	-	0	0	-	2.685	-	2.731	-	-	0	-	0.00%
2023-08-25	2.900	-	-	2.900	2.900	1,000	2,900	2.9000	2.685	-	-	2.685	2.685	1,080	2.6847	2.11%
2023-08-24	2.840	-	2.970	-	-	0	0	-	2.629	-	2.750	-	-	0	-	0.00%
2023-08-23	2.840	2.650	2.840	-	-	0	0	-	2.629	2.453	2.629	-	-	0	-	-0.70%
2023-08-22	2.860	2.650	-	-	-	0	0	-	2.648	2.453	-	-	-	0	-	0.00%
2023-08-21	2.860	2.650	2.860	-	-	0	0	-	2.648	2.453	2.648	-	-	0	-	-1.04%
2023-08-18	2.890	2.650	2.890	-	-	0	0	-	2.675	2.453	2.675	-	-	0	-	0.00%
2023-08-17	2.890	2.700	2.890	-	-	0	0	-	2.675	2.500	2.675	-	-	0	-	0.00%
2023-08-16	2.890	2.740	2.890	2.900	2.900	1,000	2,900	2.9000	2.675	2.537	2.675	2.685	2.685	1,080	2.6847	-1.03%
2023-08-15	2.920	-	2.920	-	-	0	0	-	2.703	-	2.703	-	-	0	-	0.00%
2023-08-14	2.920	2.700	-	-	-	0	0	-	2.703	2.500	-	-	-	0	-	0.00%
2023-08-11	2.920	2.760	2.920	-	-	0	0	-	2.703	2.555	2.703	-	-	0	-	0.00%
2023-08-10	2.920	2.760	2.920	-	-	0	0	-	2.703	2.555	2.703	-	-	0	-	-0.34%
2023-08-09	2.930	2.730	2.930	-	-	0	0	-	2.712	2.527	2.712	-	-	0	-	-0.68%
2023-08-08	2.950	2.730	2.950	-	-	0	0	-	2.731	2.527	2.731	-	-	0	-	-0.67%
2023-08-07	2.970	2.740	2.970	-	-	0	0	-	2.750	2.537	2.750	-	-	0	-	-0.34%
2023-08-04	2.980	2.740	2.980	-	-	0	0	-	2.759	2.537	2.759	-	-	0	-	-0.33%
2023-08-03	2.990	2.750	-	-	-	0	0	-	2.768	2.546	-	-	-	0	-	0.00%
2023-08-02	2.990	2.750	3.000	-	-	0	0	-	2.768	2.546	2.777	-	-	0	-	0.00%
2023-08-01	2.990	2.600	2.990	2.990	2.990	1,000	2,990	2.9900	2.768	2.407	2.768	2.768	2.768	1,080	2.7680	2.75%
2023-07-31	2.910	2.650	-	-	-	0	0	-	2.694	2.453	-	-	-	0	-	0.00%
2023-07-28	2.910	-	-	2.910	2.910	1,000	2,910	2.9100	2.694	-	-	2.694	2.694	1,080	2.6940	1.04%
2023-07-27	2.880	2.540	-	-	-	0	0	-	2.666	2.351	-	-	-	0	-	0.00%
2023-07-26	2.880	2.500	2.880	-	-	0	0	-	2.666	2.314	2.666	-	-	0	-	-0.35%
2023-07-25	2.890	-	2.890	-	-	0	0	-	2.675	-	2.675	-	-	0	-	-0.34%
2023-07-24	2.900	-	2.900	-	-	0	0	-	2.685	-	2.685	-	-	0	-	-0.34%
2023-07-21	2.910	-	2.910	2.870	2.920	6,000	17,280	2.8800	2.694	-	2.694	2.657	2.703	6,481	2.6662	0.69%
2023-07-20	2.890	-	2.890	-	-	0	0	-	2.675	-	2.675	-	-	0	-	-0.34%
2023-07-19	2.900	2.050	2.900	-	-	0	0	-	2.685	1.898	2.685	-	-	0	-	0.00%
2023-07-18	2.900	2.620	2.900	2.920	2.920	1,000	2,920	2.9200	2.685	2.425	2.685	2.703	2.703	1,080	2.7032	0.35%
2023-07-14	2.890	-	2.890	-	-	0	0	-	2.675	-	2.675	-	-	0	-	-1.03%
2023-07-13	2.920	1.900	2.920	-	-	0	0	-	2.703	1.759	2.703	-	-	0	-	-0.68%
2023-07-12	2.940	1.850	2.940	-	-	0	0	-	2.722	1.713	2.722	-	-	0	-	0.00%
2023-07-11	2.940	-	2.980	-	-	1,000	2,940	2.9400	2.722	-	2.759	-	-	1,080	2.7217	0.00%
2023-07-10	2.940	-	2.930	2.940	2.940	2,000	5,880	2.9400	2.722	-	2.712	2.722	2.722	2,160	2.7217	-3.29%
2023-07-07	3.040	2.660	-	2.900	3.050	10,000	29,500	2.9500	2.814	2.463	-	2.685	2.824	10,802	2.7310	7.42%
2023-07-06	2.830	2.810	3.040	2.830	2.830	2,000	5,660	2.8300	2.620	2.601	2.814	2.620	2.620	2,160	2.6199	-7.21%
2023-07-05	3.050	2.440	3.060	3.050	3.050	1,000	3,050	3.0500	2.824	2.259	2.833	2.824	2.824	1,080	2.8236	0.00%
2023-07-04	3.050	-	3.070	-	-	0	0	-	2.824	-	2.842	-	-	0	-	0.00%
2023-07-03	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-06-30	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-06-29	3.050	-	-	3.050	3.050	1,000	3,050	3.0500	2.824	-	-	2.824	2.824	1,080	2.8236	0.00%
2023-06-28	3.050	3.050	-	-	-	0	0	-	2.824	2.824	-	-	-	0	-	0.00%
2023-06-27	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-06-26	3.050	3.050	-	2.980	2.980	1,000	2,980	2.9800	2.824	2.824	-	2.759	2.759	1,080	2.7588	-0.65%
2023-06-23	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-21	3.070	2.730	-	3.070	3.070	1,000	3,070	3.0700	2.842	2.527	-	2.842	2.842	1,080	2.8421	0.00%
2023-06-20	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-19	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-16	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-15	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-14	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-13	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-12	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-09	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-08	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-07	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2023-06-06	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-05	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-02	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-06-01	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-05-31	3.070	-	-	-	-	0	0	-	2.842	-	-	-	-	0	-	0.00%
2023-05-30	3.070	3.070	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	5.86%
2023-05-29	2.900	2.530	-	2.900	2.900	43,000	124,700	2.9000	2.685	2.342	-	2.685	2.685	46,448	2.6847	-3.33%
2023-05-25	3.000	-	-	-	-	0	0	-	2.777	-	-	-	-	0	-	0.00%
2023-05-24	3.000	2.550	3.000	-	-	0	0	-	2.777	2.361	2.777	-	-	0	-	0.00%
2023-05-23	3.000	-	3.000	3.060	3.060	2,000	6,120	3.0600	2.777	-	2.777	2.833	2.833	2,160	2.8328	-1.96%
2023-05-22	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-19	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-18	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-17	3.060	2.650	-	-	-	0	0	-	2.833	2.453	-	-	-	0	-	0.00%
2023-05-16	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-15	3.060	2.500	-	3.060	3.060	1,000	3,060	3.0600	2.833	2.314	-	2.833	2.833	1,080	2.8328	0.00%
2023-05-12	3.060	-	3.060	3.060	3.060	1,000	3,060	3.0600	2.833	-	2.833	2.833	2.833	1,080	2.8328	0.00%
2023-05-11	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-10	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-09	3.060	-	-	-	-	0	0	-	2.833	-	-	-	-	0	-	0.00%
2023-05-08	3.060	3.060	-	3.060	3.060	1,000	3,060	3.0600	2.833	2.833	-	2.833	2.833	1,080	2.8328	0.33%
2023-05-05	3.050	3.050	-	-	-	0	0	-	2.824	2.824	-	-	-	0	-	0.00%
2023-05-04	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-05-03	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-05-02	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-04-28	3.050	2.760	-	3.050	3.050	2,000	6,100	3.0500	2.824	2.555	-	2.824	2.824	2,160	2.8236	0.00%
2023-04-27	3.050	-	3.050	-	-	0	0	-	2.824	-	2.824	-	-	0	-	0.00%
2023-04-26	3.050	3.050	-	-	-	0	0	-	2.824	2.824	-	-	-	0	-	0.00%
2023-04-25	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-04-24	3.050	-	-	-	-	0	0	-	2.824	-	-	-	-	0	-	0.00%
2023-04-21	3.050	3.050	-	2.900	2.900	26,000	75,400	2.9000	2.824	2.824	-	2.685	2.685	28,085	2.6847	1.67%
2023-04-20	3.000	-	3.000	3.000	3.000	2,000	6,000	3.0000	2.777	-	2.777	2.777	2.777	2,160	2.7773	0.00%
2023-04-19	3.000	2.650	3.000	-	-	0	0	-	2.777	2.453	2.777	-	-	0	-	-1.64%
2023-04-18	3.050	2.420	3.050	-	-	0	0	-	2.824	2.240	2.824	-	-	0	-	-0.97%
2023-04-17	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.851	-	2.851	2.851	2.851	2,160	2.8514	0.00%
2023-04-14	3.080	3.080	-	-	-	0	0	-	2.851	2.851	-	-	-	0	-	0.00%
2023-04-13	3.080	3.080	-	-	-	0	0	-	2.851	2.851	-	-	-	0	-	0.00%
2023-04-12	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-04-11	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-04-06	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-04-04	3.080	2.400	-	-	-	0	0	-	2.851	2.222	-	-	-	0	-	0.00%
2023-04-03	3.080	-	-	3.080	3.080	1,000	3,080	3.0800	2.851	-	-	2.851	2.851	1,080	2.8514	0.00%
2023-03-31	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.851	-	2.851	2.851	2.851	2,160	2.8514	0.00%
2023-03-30	3.080	3.080	-	-	-	0	0	-	2.851	2.851	-	-	-	0	-	0.00%
2023-03-29	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-28	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-27	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.851	-	2.851	2.851	2.851	2,160	2.8514	0.00%
2023-03-24	3.080	3.080	-	-	-	0	0	-	2.851	2.851	-	-	-	0	-	0.00%
2023-03-23	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-22	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-21	3.080	-	-	3.080	3.080	1,000	3,080	3.0800	2.851	-	-	2.851	2.851	1,080	2.8514	0.00%
2023-03-20	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-17	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.851	-	2.851	2.851	2.851	1,080	2.8514	0.00%
2023-03-16	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.851	-	2.851	2.851	2.851	1,080	2.8514	0.00%
2023-03-15	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.851	-	2.851	2.851	2.851	1,080	2.8514	0.00%
2023-03-14	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.851	-	2.851	2.851	2.851	2,160	2.8514	0.00%
2023-03-13	3.080	3.080	-	-	-	0	0	-	2.851	2.851	-	-	-	0	-	0.00%
2023-03-10	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.851	-	2.851	2.851	2.851	1,080	2.8514	0.00%
2023-03-09	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.851	-	2.851	2.851	2.851	1,080	2.8514	0.00%
2023-03-08	3.080	3.080	-	3.080	3.080	1,000	3,080	3.0800	2.851	2.851	-	2.851	2.851	1,080	2.8514	-0.32%
2023-03-07	3.090	2.700	3.090	3.090	3.090	3,000	9,270	3.0900	2.861	2.500	2.861	2.861	2.861	3,241	2.8606	0.32%
2023-03-06	3.080	2.700	-	3.080	3.080	3,000	9,240	3.0800	2.851	2.500	-	2.851	2.851	3,241	2.8514	0.00%
2023-03-03	3.080	-	3.080	-	-	0	0	-	2.851	-	2.851	-	-	0	-	0.00%
2023-03-02	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-03-01	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-28	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-27	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-24	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-23	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-22	3.080	2.710	-	-	-	0	0	-	2.851	2.509	-	-	-	0	-	0.00%
2023-02-21	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-20	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-17	3.080	-	-	-	-	0	0	-	2.851	-	-	-	-	0	-	0.00%
2023-02-16	3.080	-	3.080	-	-	0	0	-	2.851	-	2.851	-	-	0	-	-0.32%
2023-02-15	3.090	-	-	-	-	0	0	-	2.861	-	-	-	-	0	-	0.00%
2023-02-14	3.090	-	-	-	-	0	0	-	2.861	-	-	-	-	0	-	0.00%
2023-02-13	3.090	-	-	-	-	0	0	-	2.861	-	-	-	-	0	-	0.00%
2023-02-10	3.090	-	-	-	-	0	0	-	2.861	-	-	-	-	0	-	0.00%
2023-02-09	3.090	-	-	-	-	0	0	-	2.861	-	-	-	-	0	-	0.00%
2023-02-08	3.090	-	3.090	-	-	0	0	-	2.861	-	2.861	-	-	0	-	-0.32%
2023-02-07	3.100	-	3.100	-	-	0	0	-	2.870	-	2.870	-	-	0	-	0.00%
2023-02-06	3.100	-	3.100	-	-	0	0	-	2.870	-	2.870	-	-	0	-	0.00%
2023-02-03	3.100	-	3.330	-	-	0	0	-	2.870	-	3.083	-	-	0	-	0.00%
2023-02-02	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-02-01	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-31	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-30	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-27	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-26	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-20	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-19	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-18	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-17	3.100	-	3.200	-	-	0	0	-	2.870	-	2.962	-	-	0	-	0.00%
2023-01-16	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-13	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-12	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-11	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-10	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-09	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-06	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-05	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-04	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2023-01-03	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-30	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-29	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-28	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-23	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-22	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-21	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-20	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-19	3.100	-	3.150	-	-	0	0	-	2.870	-	2.916	-	-	0	-	0.00%
2022-12-16	3.100	-	3.150	-	-	0	0	-	2.870	-	2.916	-	-	0	-	0.00%
2022-12-15	3.100	2.500	3.100	-	-	0	0	-	2.870	2.314	2.870	-	-	0	-	0.00%
2022-12-14	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-13	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-12	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-09	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-08	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-07	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-06	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-05	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-02	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-12-01	3.100	2.630	3.100	-	-	0	0	-	2.870	2.435	2.870	-	-	0	-	0.00%
2022-11-30	3.100	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2022-11-29	3.100	-	-	3.100	3.100	8,000	24,800	3.1000	2.870	-	-	2.870	2.870	8,642	2.8699	-2.82%
2022-11-28	3.190	-	3.240	-	-	0	0	-	2.953	-	2.999	-	-	0	-	0.00%
2022-11-25	3.190	2.800	-	2.550	3.190	25,000	68,700	2.7480	2.953	2.592	-	2.361	2.953	27,005	2.5440	19.03%
2022-11-24	2.680	-	2.670	-	-	0	0	-	2.481	-	2.472	-	-	0	-	-0.37%
2022-11-23	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-22	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-21	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-18	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-17	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-16	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-15	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-14	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-11	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-10	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-09	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-11-08	2.690	2.220	2.690	2.100	2.690	6,000	13,190	2.1983	2.490	2.055	2.490	1.944	2.490	6,481	2.0351	0.00%
2022-11-07	2.690	1.120	-	-	-	0	0	-	2.490	1.037	-	-	-	0	-	0.00%
2022-11-04	2.690	-	2.700	2.680	2.690	1,001,000	2,692,680	2.6900	2.490	-	2.500	2.481	2.490	1,081,270	2.4903	-0.74%
2022-11-03	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-11-02	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-11-01	2.710	1.690	2.710	-	-	0	0	-	2.509	1.565	2.509	-	-	0	-	0.00%
2022-10-31	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-10-28	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-10-27	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-10-26	2.710	-	2.710	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-10-25	2.710	2.600	2.710	-	-	0	0	-	2.509	2.407	2.509	-	-	0	-	0.00%
2022-10-24	2.710	2.600	2.710	-	-	0	0	-	2.509	2.407	2.509	-	-	0	-	0.00%
2022-10-21	2.710	2.540	2.730	2.510	2.710	3,000	7,930	2.6433	2.509	2.351	2.527	2.324	2.509	3,241	2.4471	1.12%
2022-10-20	2.680	-	2.680	-	-	0	0	-	2.481	-	2.481	-	-	0	-	-0.74%
2022-10-19	2.700	2.500	2.700	2.600	2.700	3,000	7,900	2.6333	2.500	2.314	2.500	2.407	2.500	3,241	2.4378	-1.46%
2022-10-18	2.740	-	2.740	-	-	0	0	-	2.537	-	2.537	-	-	0	-	0.00%
2022-10-17	2.740	-	2.740	-	-	0	0	-	2.537	-	2.537	-	-	0	-	0.00%
2022-10-14	2.740	-	2.850	-	-	0	0	-	2.537	-	2.638	-	-	0	-	0.00%
2022-10-13	2.740	-	2.750	-	-	0	0	-	2.537	-	2.546	-	-	0	-	0.00%
2022-10-12	2.740	2.140	3.700	-	-	0	0	-	2.537	1.981	3.425	-	-	0	-	0.00%
2022-10-11	2.740	-	2.850	-	-	0	0	-	2.537	-	2.638	-	-	0	-	0.00%
2022-10-10	2.740	-	2.850	-	-	0	0	-	2.537	-	2.638	-	-	0	-	0.00%
2022-10-07	2.740	-	2.850	-	-	0	0	-	2.537	-	2.638	-	-	0	-	0.00%
2022-10-06	2.740	1.950	3.290	-	-	0	0	-	2.537	1.805	3.046	-	-	0	-	0.00%
2022-10-05	2.740	-	2.740	-	-	0	0	-	2.537	-	2.537	-	-	0	-	-0.36%
2022-10-03	2.750	2.290	-	-	-	0	0	-	2.546	2.120	-	-	-	0	-	0.00%
2022-09-30	2.750	-	2.750	-	-	0	0	-	2.546	-	2.546	-	-	0	-	0.00%
2022-09-29	2.750	-	2.750	-	-	0	0	-	2.546	-	2.546	-	-	0	-	0.00%
2022-09-28	2.750	2.360	2.750	-	-	0	0	-	2.546	2.185	2.546	-	-	0	-	0.00%
2022-09-27	2.750	2.750	3.810	2.700	2.700	16,000	43,200	2.7000	2.546	2.546	3.527	2.500	2.500	17,283	2.4996	0.00%
2022-09-26	2.750	-	3.600	-	-	0	0	-	2.546	-	3.333	-	-	0	-	0.00%
2022-09-23	2.750	1.770	2.750	-	-	0	0	-	2.546	1.639	2.546	-	-	0	-	0.00%
2022-09-22	2.750	-	2.800	-	-	0	0	-	2.546	-	2.592	-	-	0	-	0.00%
2022-09-21	2.750	-	2.810	-	-	0	0	-	2.546	-	2.601	-	-	0	-	0.00%
2022-09-20	2.750	-	2.900	-	-	0	0	-	2.546	-	2.685	-	-	0	-	0.00%
2022-09-19	2.750	-	3.850	-	-	0	0	-	2.546	-	3.564	-	-	0	-	0.00%
2022-09-16	2.750	-	2.880	-	-	0	0	-	2.546	-	2.666	-	-	0	-	0.00%
2022-09-15	2.750	-	2.850	-	-	0	0	-	2.546	-	2.638	-	-	0	-	0.00%
2022-09-14	2.750	-	2.850	-	-	0	0	-	2.546	-	2.638	-	-	0	-	0.00%
2022-09-13	2.750	1.210	-	-	-	0	0	-	2.546	1.120	-	-	-	0	-	0.00%
2022-09-09	2.750	-	2.850	-	-	0	0	-	2.546	-	2.638	-	-	0	-	0.00%
2022-09-08	2.750	-	2.850	-	-	0	0	-	2.546	-	2.638	-	-	0	-	0.00%
2022-09-07	2.750	1.200	2.750	-	-	0	0	-	2.546	1.111	2.546	-	-	0	-	0.00%
2022-09-06	2.750	-	2.850	-	-	0	0	-	2.546	-	2.638	-	-	0	-	0.00%
2022-09-05	2.750	-	2.750	-	-	0	0	-	2.546	-	2.546	-	-	0	-	0.00%
2022-09-02	2.750	-	2.900	-	-	0	0	-	2.546	-	2.685	-	-	0	-	0.00%
2022-09-01	2.750	2.550	2.850	2.500	2.750	12,000	32,650	2.7208	2.546	2.361	2.638	2.314	2.546	12,962	2.5188	0.36%
2022-08-31	2.740	-	2.780	-	-	0	0	-	2.537	-	2.574	-	-	0	-	0.00%
2022-08-30	2.740	-	2.850	2.740	2.740	10,000	27,400	2.7400	2.537	-	2.638	2.537	2.537	10,802	2.5366	-0.36%
2022-08-29	2.750	-	2.750	-	-	0	0	-	2.546	-	2.546	-	-	0	-	-1.79%
2022-08-26	2.800	-	2.800	2.840	2.840	12,000	33,660	2.8050	2.592	-	2.592	2.629	2.629	12,962	2.5968	3.70%
2022-08-25	2.700	-	2.730	-	-	1,000	2,750	2.7500	2.500	-	2.527	-	-	1,080	2.5458	0.00%
2022-08-24	2.700	-	2.700	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-1.46%
2022-08-23	2.740	1.850	2.840	-	-	0	0	-	2.537	1.713	2.629	-	-	0	-	0.00%
2022-08-22	2.740	-	2.850	2.610	2.740	17,000	46,120	2.7129	2.537	-	2.638	2.416	2.537	18,363	2.5115	0.37%
2022-08-19	2.730	-	2.730	2.740	2.740	2,000	5,480	2.7400	2.527	-	2.527	2.537	2.537	2,160	2.5366	1.87%
2022-08-18	2.680	-	2.700	-	-	0	0	-	2.481	-	2.500	-	-	0	-	0.00%
2022-08-17	2.680	-	2.700	-	-	0	0	-	2.481	-	2.500	-	-	0	-	0.00%
2022-08-16	2.680	-	2.800	-	-	0	0	-	2.481	-	2.592	-	-	0	-	0.00%
2022-08-15	2.680	-	2.850	-	-	0	0	-	2.481	-	2.638	-	-	0	-	0.00%
2022-08-12	2.680	2.600	2.680	-	-	0	0	-	2.481	2.407	2.481	-	-	0	-	-0.74%
2022-08-11	2.700	2.600	2.700	-	-	0	0	-	2.500	2.407	2.500	-	-	0	-	0.00%
2022-08-10	2.700	2.600	2.700	-	-	0	0	-	2.500	2.407	2.500	-	-	0	-	0.00%
2022-08-09	2.700	2.600	2.700	-	-	0	0	-	2.500	2.407	2.500	-	-	0	-	0.00%
2022-08-08	2.700	2.600	2.850	-	-	0	0	-	2.500	2.407	2.638	-	-	0	-	0.00%
2022-08-05	2.700	-	2.700	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2022-08-04	2.700	2.420	2.700	2.420	2.700	36,000	96,870	2.6908	2.500	2.240	2.500	2.240	2.500	38,887	2.4911	0.37%
2022-08-03	2.690	2.420	2.800	-	-	0	0	-	2.490	2.240	2.592	-	-	0	-	0.00%
2022-08-02	2.690	2.420	2.690	-	-	0	0	-	2.490	2.240	2.490	-	-	0	-	-1.10%
2022-08-01	2.720	2.420	2.850	-	-	0	0	-	2.518	2.240	2.638	-	-	0	-	0.00%
2022-07-29	2.720	2.420	2.890	-	-	0	0	-	2.518	2.240	2.675	-	-	0	-	0.00%
2022-07-28	2.720	-	2.720	-	-	0	0	-	2.518	-	2.518	-	-	0	-	-1.09%
2022-07-27	2.750	2.300	2.750	2.690	2.750	7,000	18,940	2.7057	2.546	2.129	2.546	2.490	2.546	7,561	2.5049	2.23%
2022-07-26	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	-0.37%
2022-07-25	2.700	2.700	2.780	2.700	2.700	5,000	13,500	2.7000	2.500	2.500	2.574	2.500	2.500	5,401	2.4996	0.37%
2022-07-22	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-07-21	2.690	2.420	2.690	2.420	2.690	11,000	28,050	2.5500	2.490	2.240	2.490	2.240	2.490	11,882	2.3607	0.00%
2022-07-20	2.690	2.320	2.690	-	-	0	0	-	2.490	2.148	2.490	-	-	0	-	0.00%
2022-07-19	2.690	1.710	2.700	-	-	0	0	-	2.490	1.583	2.500	-	-	0	-	0.00%
2022-07-18	2.690	-	2.690	-	-	0	0	-	2.490	-	2.490	-	-	0	-	-0.37%
2022-07-15	2.700	2.500	2.700	2.500	2.700	7,000	18,450	2.6357	2.500	2.314	2.500	2.314	2.500	7,561	2.4400	0.00%
2022-07-14	2.700	1.630	2.740	2.650	2.700	6,000	16,150	2.6917	2.500	1.509	2.537	2.453	2.500	6,481	2.4918	-3.23%
2022-07-13	2.790	1.760	2.790	-	-	0	0	-	2.583	1.629	2.583	-	-	0	-	-1.76%
2022-07-12	2.840	2.510	2.840	2.750	2.850	5,000	13,950	2.7900	2.629	2.324	2.629	2.546	2.638	5,401	2.5829	3.27%
2022-07-11	2.750	1.730	2.750	2.790	2.840	5,000	14,020	2.8040	2.546	1.602	2.546	2.583	2.629	5,401	2.5958	1.85%
2022-07-08	2.700	2.640	2.700	2.700	2.700	15,000	40,500	2.7000	2.500	2.444	2.500	2.500	2.500	16,203	2.4996	-1.46%
2022-07-07	2.740	2.560	2.740	2.740	2.750	6,000	16,450	2.7417	2.537	2.370	2.537	2.537	2.546	6,481	2.5381	-2.14%
2022-07-06	2.800	2.620	2.890	2.600	2.900	248,000	647,670	2.6116	2.592	2.425	2.675	2.407	2.685	267,887	2.4177	-8.20%
2022-07-05	3.050	-	3.050	3.000	3.050	5,000	15,150	3.0300	2.824	-	2.824	2.777	2.824	5,401	2.8051	1.67%
2022-07-04	3.000	-	3.000	3.080	3.080	5,000	15,400	3.0800	2.777	-	2.777	2.851	2.851	5,401	2.8514	1.69%
2022-06-30	2.950	1.900	-	2.900	2.950	5,000	14,650	2.9300	2.731	1.759	-	2.685	2.731	5,401	2.7125	0.34%
2022-06-29	2.940	2.500	2.940	2.750	2.940	7,000	20,390	2.9129	2.722	2.314	2.722	2.546	2.722	7,561	2.6966	0.00%
2022-06-28	2.940	1.910	2.940	2.840	2.950	5,000	14,420	2.8840	2.722	1.768	2.722	2.629	2.731	5,401	2.6699	3.52%
2022-06-27	2.840	1.800	2.840	2.850	2.890	5,000	14,370	2.8740	2.629	1.666	2.629	2.638	2.675	5,401	2.6606	5.19%
2022-06-24	2.700	2.520	2.700	2.650	2.720	15,000	40,320	2.6880	2.500	2.333	2.500	2.453	2.518	16,203	2.4885	8.00%
2022-06-23	2.500	2.500	2.910	2.500	2.840	22,000	56,910	2.5868	2.314	2.314	2.694	2.314	2.629	23,764	2.3948	-8.76%
2022-06-22	2.740	-	2.770	2.800	2.880	5,000	14,130	2.8260	2.537	-	2.564	2.592	2.666	5,401	2.6162	-1.44%
2022-06-21	2.780	1.760	2.780	2.780	2.790	5,000	13,910	2.7820	2.574	1.629	2.574	2.574	2.583	5,401	2.5755	-1.42%
2022-06-20	2.820	2.420	2.820	2.820	3.020	9,000	26,570	2.9522	2.611	2.240	2.611	2.611	2.796	9,722	2.7331	3.30%
2022-06-17	2.730	2.380	2.730	2.590	2.730	52,000	135,320	2.6023	2.527	2.203	2.527	2.398	2.527	56,170	2.4091	-9.00%
2022-06-16	3.000	-	3.220	-	-	0	0	-	2.777	-	2.981	-	-	0	-	0.00%
2022-06-15	3.000	-	3.220	-	-	0	0	-	2.777	-	2.981	-	-	0	-	0.00%
2022-06-14	3.000	-	3.220	-	-	0	0	-	2.777	-	2.981	-	-	0	-	0.00%
2022-06-13	3.000	-	3.220	3.000	3.000	2,000	6,000	3.0000	2.777	-	2.981	2.777	2.777	2,160	2.7773	-1.64%
2022-06-10	3.050	-	3.220	-	-	0	0	-	2.824	-	2.981	-	-	0	-	0.00%
2022-06-09	3.050	-	3.220	3.050	3.050	1,000	3,050	3.0500	2.824	-	2.981	2.824	2.824	1,080	2.8236	0.00%
2022-06-08	3.050	-	3.050	-	-	0	0	-	2.824	-	2.824	-	-	0	-	0.00%
2022-06-07	3.050	2.410	3.060	3.050	3.050	2,000	6,100	3.0500	2.824	2.231	2.833	2.824	2.824	2,160	2.8236	10.11%
2022-06-06	2.770	1.800	2.770	2.800	2.800	5,000	14,000	2.8000	2.564	1.666	2.564	2.592	2.592	5,401	2.5921	-10.73%
2022-06-02	3.103	-	3.230	-	-	0	0	-	2.873	-	2.990	-	-	0	-	0.01%
2022-06-01	3.220	-	3.230	-	-	0	0	-	2.872	-	2.881	-	-	0	-	0.00%
2022-05-31	3.220	-	3.220	3.230	3.230	1,000	3,230	3.2300	2.872	-	2.872	2.881	2.881	1,121	2.8812	-0.31%
2022-05-30	3.230	3.200	3.230	3.230	3.230	1,000	3,230	3.2300	2.881	2.854	2.881	2.881	2.881	1,121	2.8812	0.31%
2022-05-27	3.220	-	3.230	3.220	3.220	1,000	3,220	3.2200	2.872	-	2.881	2.872	2.872	1,121	2.8723	0.00%
2022-05-26	3.220	-	3.220	3.230	3.230	1,000	3,230	3.2300	2.872	-	2.872	2.881	2.881	1,121	2.8812	-0.31%
2022-05-25	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.881	-	2.881	2.881	2.881	1,121	2.8812	0.00%
2022-05-24	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.881	-	2.881	2.881	2.881	1,121	2.8812	0.00%
2022-05-23	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.881	-	2.881	2.881	2.881	1,121	2.8812	4.19%
2022-05-20	3.100	-	3.230	-	-	0	0	-	2.765	-	2.881	-	-	0	-	0.00%
2022-05-19	3.100	-	3.100	-	-	0	0	-	2.765	-	2.765	-	-	0	-	0.00%
2022-05-18	3.100	-	3.100	-	-	0	0	-	2.765	-	2.765	-	-	0	-	0.00%
2022-05-17	3.100	-	3.220	-	-	0	0	-	2.765	-	2.872	-	-	0	-	0.00%
2022-05-16	3.100	-	-	-	-	0	0	-	2.765	-	-	-	-	0	-	0.00%
2022-05-13	3.100	-	3.100	-	-	0	0	-	2.765	-	2.765	-	-	0	-	0.00%
2022-05-12	3.100	-	3.230	-	-	0	0	-	2.765	-	2.881	-	-	0	-	0.00%
2022-05-11	3.100	-	3.230	-	-	0	0	-	2.765	-	2.881	-	-	0	-	0.00%
2022-05-10	3.100	2.990	3.230	-	-	0	0	-	2.765	2.667	2.881	-	-	0	-	0.00%
2022-05-06	3.100	-	3.230	-	-	0	0	-	2.765	-	2.881	-	-	0	-	0.00%
2022-05-05	3.100	-	3.100	3.100	3.100	86,000	269,330	3.1317	2.765	-	2.765	2.765	2.765	96,411	2.7936	-4.02%
2022-05-04	3.230	3.230	-	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	-	2.881	2.881	2,242	2.8812	0.00%
2022-05-03	3.230	3.230	3.250	-	-	0	0	-	2.881	2.881	2.899	-	-	0	-	0.00%
2022-04-29	3.230	3.230	-	-	-	20,000	64,600	3.2300	2.881	2.881	-	-	-	22,421	2.8812	0.00%
2022-04-28	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-27	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-26	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-25	3.230	3.230	-	3.230	3.230	10,000	32,300	3.2300	2.881	2.881	-	2.881	2.881	11,211	2.8812	0.00%
2022-04-22	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-21	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-20	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-19	3.230	3.230	-	3.230	3.230	3,000	9,690	3.2300	2.881	2.881	-	2.881	2.881	3,363	2.8812	0.00%
2022-04-14	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-13	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-12	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-11	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-08	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-07	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-06	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-04	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-04-01	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-31	3.230	3.230	3.240	-	-	0	0	-	2.881	2.881	2.890	-	-	0	-	0.00%
2022-03-30	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-29	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-28	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-25	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-24	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-23	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-22	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-21	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-18	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-17	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-16	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-15	3.230	3.230	-	3.220	3.220	8,000	25,760	3.2200	2.881	2.881	-	2.872	2.872	8,968	2.8723	0.00%
2022-03-14	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-11	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-10	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-09	3.230	3.230	3.250	3.230	3.230	1,205,000	3,892,150	3.2300	2.881	2.881	2.899	2.881	2.881	1,350,872	2.8812	0.00%
2022-03-08	3.230	3.230	3.240	-	-	4,020,000	12,984,600	3.2300	2.881	2.881	2.890	-	-	4,506,642	2.8812	0.00%
2022-03-07	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-03-04	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	-	2.881	2.881	1,121	2.8812	0.00%
2022-03-03	3.230	3.230	3.690	-	-	0	0	-	2.881	2.881	3.292	-	-	0	-	0.00%
2022-03-02	3.230	3.230	3.260	-	-	0	0	-	2.881	2.881	2.908	-	-	0	-	0.00%
2022-03-01	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-28	3.230	3.230	3.290	-	-	0	0	-	2.881	2.881	2.935	-	-	0	-	0.00%
2022-02-25	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-24	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-23	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-22	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-21	3.230	3.230	3.290	-	-	0	0	-	2.881	2.881	2.935	-	-	0	-	0.00%
2022-02-18	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-17	3.230	3.230	-	3.230	3.230	5,000	16,150	3.2300	2.881	2.881	-	2.881	2.881	5,605	2.8812	0.00%
2022-02-16	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-15	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-14	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-11	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-10	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-09	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-08	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-02-07	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	-	2.881	2.881	1,121	2.8812	0.00%
2022-02-04	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	-	2.881	2.881	1,121	2.8812	0.00%
2022-01-31	3.230	3.220	3.230	-	-	0	0	-	2.881	2.872	2.881	-	-	0	-	0.00%
2022-01-28	3.230	3.230	3.300	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	2.944	2.881	2.881	2,242	2.8812	0.00%
2022-01-27	3.230	3.230	3.300	-	-	0	0	-	2.881	2.881	2.944	-	-	0	-	0.00%
2022-01-26	3.230	3.230	3.300	-	-	0	0	-	2.881	2.881	2.944	-	-	0	-	0.00%
2022-01-25	3.230	3.230	3.300	-	-	0	0	-	2.881	2.881	2.944	-	-	0	-	0.00%
2022-01-24	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-21	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-20	3.230	3.230	3.450	-	-	0	0	-	2.881	2.881	3.077	-	-	0	-	0.00%
2022-01-19	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-18	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-17	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-14	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-13	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-12	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-11	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-10	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-07	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-06	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-05	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-04	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2022-01-03	3.230	3.230	4.200	-	-	0	0	-	2.881	2.881	3.746	-	-	0	-	0.00%
2021-12-31	3.230	3.220	3.420	-	-	0	0	-	2.881	2.872	3.051	-	-	0	-	0.00%
2021-12-30	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-29	3.230	3.230	3.450	-	-	0	0	-	2.881	2.881	3.077	-	-	0	-	0.00%
2021-12-28	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-24	3.230	3.220	-	-	-	0	0	-	2.881	2.872	-	-	-	0	-	0.00%
2021-12-23	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-22	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-21	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-20	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-17	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-16	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-15	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-14	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-13	3.230	3.230	-	3.230	3.230	4,000	12,920	3.2300	2.881	2.881	-	2.881	2.881	4,484	2.8812	0.00%
2021-12-10	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-09	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-08	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-07	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-06	3.230	3.230	-	-	-	0	0	-	2.881	2.881	-	-	-	0	-	0.00%
2021-12-03	3.230	3.230	3.610	3.220	3.610	3,000	10,430	3.4767	2.881	2.881	3.220	2.872	3.220	3,363	3.1012	-5.28%
2021-12-02	3.410	3.230	3.410	3.410	3.410	1,000	3,410	3.4100	3.042	2.881	3.042	3.042	3.042	1,121	3.0418	0.00%
2021-12-01	3.410	3.230	3.410	-	-	0	0	-	3.042	2.881	3.042	-	-	0	-	0.00%
2021-11-30	3.410	3.230	3.410	-	-	0	0	-	3.042	2.881	3.042	-	-	0	-	0.00%
2021-11-29	3.410	3.230	3.410	-	-	0	0	-	3.042	2.881	3.042	-	-	0	-	0.00%
2021-11-26	3.410	3.230	3.410	-	-	0	0	-	3.042	2.881	3.042	-	-	0	-	0.00%
2021-11-25	3.410	3.230	3.410	-	-	0	0	-	3.042	2.881	3.042	-	-	0	-	0.00%
2021-11-24	3.410	3.230	3.410	3.410	3.410	1,000	3,410	3.4100	3.042	2.881	3.042	3.042	3.042	1,121	3.0418	5.57%
2021-11-23	3.230	3.230	3.470	-	-	0	0	-	2.881	2.881	3.095	-	-	0	-	0.00%
2021-11-22	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-11-19	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-11-18	3.230	3.230	3.480	-	-	0	0	-	2.881	2.881	3.104	-	-	0	-	0.00%
2021-11-17	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-11-16	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-11-15	3.230	3.230	3.610	-	-	0	0	-	2.881	2.881	3.220	-	-	0	-	0.00%
2021-11-12	3.230	3.230	3.450	-	-	0	0	-	2.881	2.881	3.077	-	-	0	-	0.00%
2021-11-11	3.230	3.230	3.470	-	-	0	0	-	2.881	2.881	3.095	-	-	0	-	0.00%
2021-11-10	3.230	3.230	3.480	-	-	0	0	-	2.881	2.881	3.104	-	-	0	-	0.00%
2021-11-09	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-08	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-05	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-04	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-03	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-02	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-11-01	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-29	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-10-28	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-10-27	3.230	3.230	3.550	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	3.167	2.881	2.881	2,242	2.8812	0.00%
2021-10-26	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-25	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-22	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.167	2.881	2.881	1,121	2.8812	0.00%
2021-10-21	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-20	3.230	3.230	3.540	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.158	2.881	2.881	1,121	2.8812	0.00%
2021-10-19	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-18	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-15	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-12	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-11	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-08	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-07	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-06	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-05	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-10-04	3.230	3.230	3.540	3.210	3.220	2,000	6,430	3.2150	2.881	2.881	3.158	2.863	2.872	2,242	2.8678	0.00%
2021-09-30	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-09-29	3.230	3.230	3.550	3.220	3.220	2,000	6,440	3.2200	2.881	2.881	3.167	2.872	2.872	2,242	2.8723	0.00%
2021-09-28	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-27	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-09-24	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-23	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-21	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-09-20	3.230	3.230	3.550	3.220	3.220	6,000	19,320	3.2200	2.881	2.881	3.167	2.872	2.872	6,726	2.8723	0.00%
2021-09-17	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-16	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-15	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-09-14	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-13	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-10	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-09	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-08	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-07	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-06	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-09-03	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.31%
2021-09-02	3.220	3.220	3.550	3.220	3.220	1,000	3,220	3.2200	2.872	2.872	3.167	2.872	2.872	1,121	2.8723	-0.31%
2021-09-01	3.230	3.220	3.550	-	-	0	0	-	2.881	2.872	3.167	-	-	0	-	0.00%
2021-08-31	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.167	2.881	2.881	1,121	2.8812	0.00%
2021-08-30	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-27	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-26	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-25	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-24	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-23	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-20	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-19	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-18	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-17	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-16	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-13	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-12	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-11	3.230	3.230	3.550	3.230	3.230	13,000	41,990	3.2300	2.881	2.881	3.167	2.881	2.881	14,574	2.8812	0.00%
2021-08-10	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-09	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.167	2.881	2.881	1,121	2.8812	0.00%
2021-08-06	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-05	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-08-04	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-03	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-08-02	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-30	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-29	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-28	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	3.167	2.872	2.872	1,121	2.8723	0.00%
2021-07-27	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-26	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-23	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-22	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-21	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-20	3.230	3.230	3.400	-	-	0	0	-	2.881	2.881	3.033	-	-	0	-	0.00%
2021-07-19	3.230	3.230	3.400	-	-	0	0	-	2.881	2.881	3.033	-	-	0	-	0.00%
2021-07-16	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-15	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-14	3.230	3.230	3.540	3.220	3.230	10,000	32,250	3.2250	2.881	2.881	3.158	2.872	2.881	11,211	2.8768	0.00%
2021-07-13	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.167	2.881	2.881	1,121	2.8812	0.00%
2021-07-12	3.230	3.230	3.550	-	-	0	0	-	2.881	2.881	3.167	-	-	0	-	0.00%
2021-07-09	3.230	3.230	3.540	3.230	3.230	138,803,000	448,333,690	3.2300	2.881	2.881	3.158	2.881	2.881	155,605,839	2.8812	0.00%
2021-07-08	3.230	3.230	3.410	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	3.042	2.881	2.881	2,242	2.8812	0.00%
2021-07-07	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-07-06	3.230	3.230	3.240	-	-	0	0	-	2.881	2.881	2.890	-	-	0	-	0.00%
2021-07-05	3.230	3.230	3.410	-	-	0	0	-	2.881	2.881	3.042	-	-	0	-	0.00%
2021-07-02	3.230	3.230	-	3.220	3.220	1,000	3,220	3.2200	2.881	2.881	-	2.872	2.872	1,121	2.8723	0.00%
2021-06-30	3.230	3.230	3.410	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	3.042	2.881	2.881	2,242	2.8812	0.00%
2021-06-29	3.230	3.230	3.410	3.230	3.230	1,000	3,230	3.2300	2.881	2.881	3.042	2.881	2.881	1,121	2.8812	0.00%
2021-06-28	3.230	3.230	3.350	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	2.988	2.881	2.881	2,242	2.8812	0.00%
2021-06-25	3.230	3.230	3.350	3.220	3.230	5,000	16,110	3.2220	2.881	2.881	2.988	2.872	2.881	5,605	2.8741	0.00%
2021-06-24	3.230	3.230	3.350	3.230	3.230	2,000	6,460	3.2300	2.881	2.881	2.988	2.881	2.881	2,242	2.8812	0.00%
2021-06-23	3.230	3.230	3.340	3.220	3.230	102,000	328,450	3.2201	2.881	2.881	2.979	2.872	2.881	114,348	2.8724	0.00%
2021-06-22	3.230	3.230	3.350	-	-	0	0	-	2.881	2.881	2.988	-	-	0	-	0.00%
2021-06-21	3.230	3.230	3.440	-	-	0	0	-	2.881	2.881	3.069	-	-	0	-	0.00%
2021-06-18	3.230	3.230	3.430	3.220	3.230	35,000	113,030	3.2294	2.881	2.881	3.060	2.872	2.881	39,237	2.8807	0.31%
2021-06-17	3.220	-	3.430	3.220	3.230	200,000	645,000	3.2250	2.872	-	3.060	2.872	2.881	224,211	2.8768	-3.59%
2021-06-16	3.340	3.300	3.340	3.340	3.340	1,000	3,340	3.3400	2.979	2.944	2.979	2.979	2.979	1,121	2.9793	0.64%
2021-06-15	3.440	3.350	3.440	3.350	3.440	109,000	365,380	3.3521	2.960	2.883	2.960	2.883	2.960	126,664	2.8846	2.69%
2021-06-11	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-06-10	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-06-09	3.350	3.350	3.360	-	-	91,000	304,850	3.3500	2.883	2.883	2.891	-	-	105,747	2.8828	0.00%
2021-06-08	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-06-07	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-06-04	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-06-03	3.350	3.350	3.360	3.350	3.350	6,000	20,100	3.3500	2.883	2.883	2.891	2.883	2.883	6,972	2.8828	0.00%
2021-06-02	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-06-01	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-31	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-28	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-27	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.891	2.883	2.883	2,324	2.8828	0.00%
2021-05-26	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-25	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-24	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-21	3.350	3.350	3.360	3.350	3.350	10,000	33,500	3.3500	2.883	2.883	2.891	2.883	2.883	11,621	2.8828	0.00%
2021-05-20	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-05-18	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-17	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-14	3.350	3.350	3.360	3.350	3.350	6,000	20,090	3.3483	2.883	2.883	2.891	2.883	2.883	6,972	2.8814	0.00%
2021-05-13	3.350	3.350	3.360	3.350	3.350	4,000	13,400	3.3500	2.883	2.883	2.891	2.883	2.883	4,648	2.8828	0.00%
2021-05-12	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-05-11	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-10	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-05-07	3.350	3.350	3.360	3.340	3.350	11,000	36,750	3.3409	2.883	2.883	2.891	2.874	2.883	12,783	2.8750	0.00%
2021-05-06	3.350	3.350	3.360	3.350	3.350	9,000	30,150	3.3500	2.883	2.883	2.891	2.883	2.883	10,458	2.8828	0.00%
2021-05-05	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.891	2.883	2.883	2,324	2.8828	0.00%
2021-05-04	3.350	3.350	3.360	3.350	3.350	10,000	33,500	3.3500	2.883	2.883	2.891	2.883	2.883	11,621	2.8828	0.00%
2021-05-03	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-30	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-29	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-28	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-27	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.883	2.883	2.891	2.883	2.883	5,810	2.8828	0.00%
2021-04-26	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-23	3.350	3.350	3.360	3.350	3.350	101,000	338,350	3.3500	2.883	2.883	2.891	2.883	2.883	117,367	2.8828	0.00%
2021-04-22	3.350	3.340	3.350	-	-	0	0	-	2.883	2.874	2.883	-	-	0	-	0.00%
2021-04-21	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-20	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.883	2.883	2.891	2.883	2.883	5,810	2.8828	0.00%
2021-04-19	3.350	3.350	3.360	3.340	3.350	2,000	6,690	3.3450	2.883	2.883	2.891	2.874	2.883	2,324	2.8785	0.00%
2021-04-16	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-15	3.350	3.350	3.360	3.350	3.350	1,033	3,460	3.3495	2.883	2.883	2.891	2.883	2.883	1,200	2.8824	0.00%
2021-04-14	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-13	3.350	3.350	3.360	3.350	3.350	4,000	13,400	3.3500	2.883	2.883	2.891	2.883	2.883	4,648	2.8828	0.00%
2021-04-12	3.350	3.350	3.360	3.340	3.350	2,000	6,690	3.3450	2.883	2.883	2.891	2.874	2.883	2,324	2.8785	0.00%
2021-04-09	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-08	3.350	3.350	3.360	3.340	3.340	1,000	3,340	3.3400	2.883	2.883	2.891	2.874	2.874	1,162	2.8742	0.00%
2021-04-07	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-04-01	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-03-31	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.891	2.883	2.883	2,324	2.8828	0.00%
2021-03-30	3.350	3.350	3.360	-	-	0	0	-	2.883	2.883	2.891	-	-	0	-	0.00%
2021-03-29	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.891	2.883	2.883	3,486	2.8828	0.00%
2021-03-26	3.350	3.350	3.370	-	-	0	0	-	2.883	2.883	2.900	-	-	0	-	0.00%
2021-03-25	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.900	2.883	2.883	1,162	2.8828	0.00%
2021-03-24	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.900	2.883	2.883	1,162	2.8828	0.00%
2021-03-23	3.350	3.350	3.370	3.340	3.370	2,000	6,710	3.3550	2.883	2.883	2.900	2.874	2.900	2,324	2.8871	0.00%
2021-03-22	3.350	3.350	3.370	3.340	3.350	3,000	10,030	3.3433	2.883	2.883	2.900	2.874	2.883	3,486	2.8771	0.00%
2021-03-19	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.900	2.883	2.883	1,162	2.8828	0.00%
2021-03-18	3.350	3.350	3.370	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.900	2.883	2.883	3,486	2.8828	0.00%
2021-03-17	3.350	3.350	3.370	3.350	3.350	11,000	36,850	3.3500	2.883	2.883	2.900	2.883	2.883	12,783	2.8828	0.00%
2021-03-16	3.350	3.350	3.370	3.340	3.350	3,000	10,040	3.3467	2.883	2.883	2.900	2.874	2.883	3,486	2.8800	0.00%
2021-03-15	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.891	2.883	2.883	2,324	2.8828	0.00%
2021-03-12	3.350	3.350	3.380	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.909	2.883	2.883	2,324	2.8828	0.00%
2021-03-11	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.900	2.883	2.883	1,162	2.8828	0.00%
2021-03-10	3.350	3.350	3.370	3.340	3.340	5,000	16,700	3.3400	2.883	2.883	2.900	2.874	2.874	5,810	2.8742	0.00%
2021-03-09	3.350	3.350	3.370	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.900	2.883	2.883	3,486	2.8828	0.00%
2021-03-08	3.350	3.350	3.370	3.340	3.350	3,000	10,040	3.3467	2.883	2.883	2.900	2.874	2.883	3,486	2.8800	0.00%
2021-03-05	3.350	3.350	3.370	3.340	3.350	5,000	16,730	3.3460	2.883	2.883	2.900	2.874	2.883	5,810	2.8794	0.00%
2021-03-04	3.350	3.350	3.370	3.340	3.340	3,000	10,020	3.3400	2.883	2.883	2.900	2.874	2.874	3,486	2.8742	0.00%
2021-03-03	3.350	3.350	3.380	3.340	3.340	1,000	3,340	3.3400	2.883	2.883	2.909	2.874	2.874	1,162	2.8742	0.00%
2021-03-02	3.350	3.350	3.370	3.340	3.340	1,000	3,340	3.3400	2.883	2.883	2.900	2.874	2.874	1,162	2.8742	0.00%
2021-03-01	3.350	3.350	3.370	3.340	3.350	6,000	20,070	3.3450	2.883	2.883	2.900	2.874	2.883	6,972	2.8785	0.00%
2021-02-26	3.350	3.350	3.360	3.350	3.350	103,000	345,050	3.3500	2.883	2.883	2.891	2.883	2.883	119,691	2.8828	0.00%
2021-02-25	3.350	3.350	3.360	3.340	3.340	1,000	3,340	3.3400	2.883	2.883	2.891	2.874	2.874	1,162	2.8742	0.00%
2021-02-24	3.350	3.350	3.370	3.340	3.350	4,000	13,370	3.3425	2.883	2.883	2.900	2.874	2.883	4,648	2.8764	0.00%
2021-02-23	3.350	3.350	3.380	3.340	3.350	6,000	20,080	3.3467	2.883	2.883	2.909	2.874	2.883	6,972	2.8800	0.00%
2021-02-22	3.350	3.350	3.370	3.340	3.350	3,000	10,030	3.3433	2.883	2.883	2.900	2.874	2.883	3,486	2.8771	-0.59%
2021-02-19	3.370	3.350	3.370	3.340	3.370	43,000	144,000	3.3488	2.900	2.883	2.900	2.874	2.900	49,968	2.8818	0.60%
2021-02-18	3.350	3.350	3.390	3.340	3.350	16,000	53,570	3.3481	2.883	2.883	2.917	2.874	2.883	18,593	2.8812	0.00%
2021-02-17	3.350	3.350	3.390	3.340	3.350	4,000	13,380	3.3450	2.883	2.883	2.917	2.874	2.883	4,648	2.8785	0.00%
2021-02-16	3.350	3.350	3.370	3.340	3.390	30,000	100,850	3.3617	2.883	2.883	2.900	2.874	2.917	34,862	2.8929	0.00%
2021-02-11	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.883	2.883	2.891	2.883	2.883	24,403	2.8828	0.00%
2021-02-10	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.883	2.883	2.891	2.883	2.883	5,810	2.8828	0.00%
2021-02-09	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-02-08	3.350	3.350	3.360	3.340	3.350	21,000	70,170	3.3414	2.883	2.883	2.891	2.874	2.883	24,403	2.8755	0.00%
2021-02-05	3.350	3.350	3.360	3.340	3.360	12,000	40,170	3.3475	2.883	2.883	2.891	2.874	2.891	13,945	2.8807	0.00%
2021-02-04	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.883	2.883	2.891	2.883	2.883	1,162	2.8828	0.00%
2021-02-03	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.883	2.883	2.891	2.883	2.883	2,324	2.8828	0.00%
2021-02-02	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.891	2.883	2.883	3,486	2.8828	0.00%
2021-02-01	3.350	3.350	3.360	3.340	3.350	9,000	30,120	3.3467	2.883	2.883	2.891	2.874	2.883	10,458	2.8800	-0.30%
2021-01-29	3.360	3.350	3.360	-	-	0	0	-	2.891	2.883	2.891	-	-	0	-	0.00%
2021-01-28	3.360	3.350	3.360	3.340	3.360	37,000	123,980	3.3508	2.891	2.883	2.891	2.874	2.891	42,996	2.8835	0.30%
2021-01-27	3.350	3.350	3.360	3.340	3.350	16,000	53,470	3.3419	2.883	2.883	2.891	2.874	2.883	18,593	2.8758	0.00%
2021-01-26	3.350	3.350	3.360	3.340	3.350	110,000	367,520	3.3411	2.883	2.883	2.891	2.874	2.883	127,826	2.8752	0.00%
2021-01-25	3.350	3.350	3.360	3.340	3.350	58,000	194,130	3.3471	2.883	2.883	2.891	2.874	2.883	67,399	2.8803	0.00%
2021-01-22	3.350	3.350	3.360	3.340	3.350	25,000	83,650	3.3460	2.883	2.883	2.891	2.874	2.883	29,051	2.8794	0.00%
2021-01-21	3.350	3.350	3.360	3.340	3.350	3,000	10,040	3.3467	2.883	2.883	2.891	2.874	2.883	3,486	2.8800	0.00%
2021-01-20	3.350	3.350	3.360	3.340	3.350	12,000	40,180	3.3483	2.883	2.883	2.891	2.874	2.883	13,945	2.8814	0.00%
2021-01-19	3.350	3.350	3.360	3.340	3.350	35,000	117,100	3.3457	2.883	2.883	2.891	2.874	2.883	40,672	2.8791	0.00%
2021-01-18	3.350	3.350	3.360	3.340	3.350	25,000	83,730	3.3492	2.883	2.883	2.891	2.874	2.883	29,051	2.8821	0.00%
2021-01-15	3.350	3.350	3.360	3.350	3.350	7,000	23,450	3.3500	2.883	2.883	2.891	2.883	2.883	8,134	2.8828	0.00%
2021-01-14	3.350	3.350	3.360	3.350	3.350	8,000	26,800	3.3500	2.883	2.883	2.891	2.883	2.883	9,296	2.8828	0.00%
2021-01-13	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.891	2.883	2.883	3,486	2.8828	0.00%
2021-01-12	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.883	2.883	2.891	2.883	2.883	24,403	2.8828	0.00%
2021-01-11	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.883	2.883	2.891	2.883	2.883	24,403	2.8828	0.00%
2021-01-08	3.350	3.350	3.360	3.340	3.350	35,000	117,230	3.3494	2.883	2.883	2.891	2.874	2.883	40,672	2.8823	0.00%
2021-01-07	3.350	3.350	3.360	3.340	3.350	40,000	133,890	3.3473	2.883	2.883	2.891	2.874	2.883	46,482	2.8805	0.00%
2021-01-06	3.350	3.350	3.360	3.340	3.350	61,000	204,200	3.3475	2.883	2.883	2.891	2.874	2.883	70,885	2.8807	0.30%
2021-01-05	3.340	3.340	3.350	3.340	3.340	24,000	80,160	3.3400	2.874	2.874	2.883	2.874	2.874	27,889	2.8742	-0.30%
2021-01-04	3.350	3.350	3.360	3.340	3.350	50,000	167,240	3.3448	2.883	2.883	2.891	2.874	2.883	58,103	2.8784	0.00%
2020-12-31	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.883	2.883	2.891	2.883	2.883	3,486	2.8828	0.00%
2020-12-30	3.350	3.350	3.360	3.340	3.350	40,000	133,660	3.3415	2.883	2.883	2.891	2.874	2.883	46,482	2.8755	0.00%
2020-12-29	3.350	3.350	3.360	3.340	3.350	14,000	46,810	3.3436	2.883	2.883	2.891	2.874	2.883	16,269	2.8773	0.00%
2020-12-28	3.350	3.350	3.360	3.340	3.350	33,000	110,540	3.3497	2.883	2.883	2.891	2.874	2.883	38,348	2.8826	0.00%
2020-12-24	3.350	3.340	3.350	-	-	0	0	-	2.883	2.874	2.883	-	-	0	-	0.00%
2020-12-23	3.350	3.350	3.360	3.340	3.350	72,000	241,180	3.3497	2.883	2.883	2.891	2.874	2.883	83,668	2.8826	0.00%
2020-12-22	3.350	3.350	3.360	3.340	3.350	71,000	237,260	3.3417	2.883	2.883	2.891	2.874	2.883	82,506	2.8757	0.00%
2020-12-21	3.350	3.350	3.360	3.340	3.350	41,000	137,300	3.3488	2.883	2.883	2.891	2.874	2.883	47,644	2.8818	0.00%
2020-12-18	3.350	3.350	3.360	3.340	3.350	26,000	87,030	3.3473	2.883	2.883	2.891	2.874	2.883	30,213	2.8805	0.00%
2020-12-17	3.350	3.350	3.360	3.340	3.350	39,000	130,510	3.3464	2.883	2.883	2.891	2.874	2.883	45,320	2.8797	0.00%
2020-12-16	3.350	3.350	3.360	3.340	3.350	38,000	127,110	3.3450	2.883	2.883	2.891	2.874	2.883	44,158	2.8785	0.00%
2020-12-15	3.350	3.350	3.360	3.340	3.350	66,000	221,030	3.3489	2.883	2.883	2.891	2.874	2.883	76,696	2.8819	0.00%
2020-12-14	3.350	3.350	3.360	3.340	3.350	49,000	163,750	3.3418	2.883	2.883	2.891	2.874	2.883	56,941	2.8758	0.00%
2020-12-11	3.350	3.350	3.360	3.340	3.350	13,000	43,510	3.3469	2.883	2.883	2.891	2.874	2.883	15,107	2.8802	0.00%
2020-12-10	3.350	3.350	3.360	3.340	3.350	25,000	83,670	3.3468	2.883	2.883	2.891	2.874	2.883	29,051	2.8801	0.00%
2020-12-09	3.350	3.350	3.360	3.350	3.350	50,000	167,500	3.3500	2.883	2.883	2.891	2.883	2.883	58,103	2.8828	0.00%
2020-12-08	3.350	3.350	3.360	3.340	3.350	74,000	247,720	3.3476	2.883	2.883	2.891	2.874	2.883	85,992	2.8807	-0.30%
2020-12-07	3.360	3.350	3.360	3.340	3.360	35,000	117,230	3.3494	2.891	2.883	2.891	2.874	2.891	40,672	2.8823	0.00%
2020-12-04	3.360	3.350	3.360	3.340	3.360	11,000	36,910	3.3555	2.891	2.883	2.891	2.874	2.891	12,783	2.8875	0.00%
2020-12-03	3.360	3.350	3.360	3.340	3.360	43,000	144,070	3.3505	2.891	2.883	2.891	2.874	2.891	49,968	2.8832	0.30%
2020-12-02	3.350	3.350	3.360	3.340	3.350	29,000	97,050	3.3466	2.883	2.883	2.891	2.874	2.883	33,700	2.8799	0.00%
2020-12-01	3.350	3.350	3.360	3.340	3.350	32,000	107,180	3.3494	2.883	2.883	2.891	2.874	2.883	37,186	2.8823	0.00%
2020-11-30	3.350	3.350	3.360	3.340	3.360	190,000	636,470	3.3498	2.883	2.883	2.891	2.874	2.891	220,790	2.8827	0.00%
2020-11-27	3.350	3.350	3.360	3.350	3.360	78,000	261,310	3.3501	2.883	2.883	2.891	2.883	2.891	90,640	2.8829	0.00%
2020-11-26	3.350	3.350	3.360	3.350	3.350	48,000	160,800	3.3500	2.883	2.883	2.891	2.883	2.883	55,779	2.8828	0.00%
2020-11-25	3.350	3.350	3.360	3.340	3.360	8,000	26,760	3.3450	2.883	2.883	2.891	2.874	2.891	9,296	2.8785	0.00%
2020-11-24	3.350	3.350	3.360	3.340	3.350	58,000	194,050	3.3457	2.883	2.883	2.891	2.874	2.883	67,399	2.8791	0.00%
2020-11-23	3.350	3.350	3.360	3.340	3.350	110,000	368,220	3.3475	2.883	2.883	2.891	2.874	2.883	127,826	2.8806	0.00%
2020-11-20	3.350	3.350	3.360	3.350	3.350	102,000	341,700	3.3500	2.883	2.883	2.891	2.883	2.883	118,529	2.8828	0.00%
2020-11-19	3.350	3.350	3.360	3.340	3.350	40,000	133,900	3.3475	2.883	2.883	2.891	2.874	2.883	46,482	2.8807	0.00%
2020-11-18	3.350	3.350	3.360	3.340	3.350	31,000	103,780	3.3477	2.883	2.883	2.891	2.874	2.883	36,024	2.8809	0.00%
2020-11-17	3.350	3.350	3.360	3.340	3.350	322,000	1,078,590	3.3497	2.883	2.883	2.891	2.874	2.883	374,181	2.8825	0.00%
2020-11-16	3.350	3.350	3.360	3.340	3.350	38,000	127,140	3.3458	2.883	2.883	2.891	2.874	2.883	44,158	2.8792	0.00%
2020-11-13	3.350	3.350	3.360	3.340	3.350	73,000	244,530	3.3497	2.883	2.883	2.891	2.874	2.883	84,830	2.8826	0.00%
2020-11-12	3.350	3.350	3.360	3.340	3.350	478,000	1,600,920	3.3492	2.883	2.883	2.891	2.874	2.883	555,461	2.8821	0.00%
2020-11-11	3.350	3.350	3.360	3.340	3.350	130,000	435,260	3.3482	2.883	2.883	2.891	2.874	2.883	151,067	2.8812	0.00%
2020-11-10	3.350	3.350	3.360	3.340	3.350	160,000	535,850	3.3491	2.883	2.883	2.891	2.874	2.883	185,929	2.8820	0.00%
2020-11-09	3.350	3.350	3.360	3.340	3.350	294,000	984,420	3.3484	2.883	2.883	2.891	2.874	2.883	341,644	2.8814	0.00%
2020-11-06	3.350	3.350	3.360	3.340	3.350	89,000	297,900	3.3472	2.883	2.883	2.891	2.874	2.883	103,423	2.8804	0.00%
2020-11-05	3.350	3.350	3.360	3.340	3.350	120,000	401,790	3.3483	2.883	2.883	2.891	2.874	2.883	139,446	2.8813	0.00%
2020-11-04	3.350	3.350	3.360	3.340	3.350	77,000	257,480	3.3439	2.883	2.883	2.891	2.874	2.883	89,478	2.8776	0.00%
2020-11-03	3.350	3.350	3.360	3.340	3.350	136,000	454,810	3.3442	2.883	2.883	2.891	2.874	2.883	158,039	2.8778	0.00%
2020-11-02	3.350	3.350	3.360	3.340	3.350	206,000	689,560	3.3474	2.883	2.883	2.891	2.874	2.883	239,383	2.8806	0.00%
2020-10-30	3.350	3.350	3.360	3.340	3.350	398,000	1,330,230	3.3423	2.883	2.883	2.891	2.874	2.883	462,497	2.8762	0.00%
2020-10-29	3.350	3.350	3.360	3.340	3.350	331,000	1,106,790	3.3438	2.883	2.883	2.891	2.874	2.883	384,640	2.8775	0.00%
2020-10-28	3.350	3.350	3.360	3.300	3.350	1,513,000	5,045,390	3.3347	2.883	2.883	2.891	2.840	2.883	1,758,186	2.8697	0.60%
2020-10-27	3.330	3.320	3.340	3.330	3.360	19,998,000	66,987,210	3.3497	2.866	2.857	2.874	2.866	2.891	23,238,739	2.8826	-0.60%
2020-10-23	3.350	3.350	3.360	3.330	3.370	1,382,000	4,634,230	3.3533	2.883	2.883	2.891	2.866	2.900	1,605,957	2.8856	0.00%
2020-10-22	3.350	3.350	3.360	3.330	3.350	710,000	2,376,650	3.3474	2.883	2.883	2.891	2.866	2.883	825,058	2.8806	0.00%
2020-10-21	3.350	3.350	3.360	3.320	3.350	1,388,000	4,639,210	3.3424	2.883	2.883	2.891	2.857	2.883	1,612,930	2.8763	0.00%
2020-10-20	3.350	3.350	3.360	3.310	3.350	1,955,000	6,538,810	3.3447	2.883	2.883	2.891	2.848	2.883	2,271,814	2.8782	0.00%
2020-10-19	3.350	3.350	3.360	3.300	3.360	3,169,000	10,563,950	3.3335	2.883	2.883	2.891	2.840	2.891	3,682,547	2.8687	0.00%
2020-10-16	3.350	3.350	3.360	3.350	3.360	57,245,000	191,771,560	3.3500	2.883	2.883	2.891	2.883	2.891	66,521,734	2.8828	0.00%
2020-10-15	3.350	3.350	3.360	3.350	3.360	1,828,000	6,124,600	3.3504	2.883	2.883	2.891	2.883	2.891	2,124,233	2.8832	0.00%
2020-10-14	3.350	3.350	3.360	3.350	3.370	4,685,000	15,700,430	3.3512	2.883	2.883	2.891	2.883	2.900	5,444,219	2.8839	0.00%
2020-10-12	3.350	3.350	3.360	3.350	3.360	95,750,000	320,510,490	3.3474	2.883	2.883	2.891	2.883	2.891	111,266,592	2.8806

Recommend Webb-site to a friend