Prices and Webb-site Total Returns

Samsung S&P High Dividend APAC ex NZ REITs ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09187	2020-10-15			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	2.218	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.00%
2025-12-30	2.218	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.09%
2025-12-29	2.216	-	-	-	-	0	0	-	2.216	-	-	-	-	0	-	0.27%
2025-12-24	2.210	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.18%
2025-12-23	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-12-22	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-12-19	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	-0.09%
2025-12-18	2.208	-	-	-	-	0	0	-	2.208	-	-	-	-	0	-	0.45%
2025-12-17	2.198	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2025-12-16	2.198	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2025-12-15	2.198	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2025-12-12	2.198	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	1.01%
2025-12-11	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.09%
2025-12-10	2.174	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	-0.18%
2025-12-09	2.178	-	-	-	-	0	0	-	2.178	-	-	-	-	0	-	-0.18%
2025-12-08	2.182	-	-	-	-	0	0	-	2.182	-	-	-	-	0	-	-0.55%
2025-12-05	2.194	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2025-12-04	2.194	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	-0.54%
2025-12-03	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-12-02	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-12-01	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-11-28	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-11-27	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-11-26	2.206	-	-	2.210	2.210	1,400	3,094	2.2100	2.206	-	-	2.210	2.210	1,400	2.2100	0.73%
2025-11-25	2.190	2.190	-	-	-	0	0	-	2.190	2.190	-	-	-	0	-	0.46%
2025-11-24	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	1.02%
2025-11-21	2.158	-	-	-	-	0	0	-	2.158	-	-	-	-	0	-	-1.55%
2025-11-20	2.192	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	-0.36%
2025-11-19	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2025-11-18	2.200	-	-	2.220	2.220	200	444	2.2200	2.200	-	-	2.220	2.220	200	2.2200	-1.17%
2025-11-17	2.226	2.220	-	-	-	0	0	-	2.226	2.220	-	-	-	0	-	0.00%
2025-11-14	2.226	2.220	-	-	-	0	0	-	2.226	2.220	-	-	-	0	-	-0.54%
2025-11-13	2.238	2.210	-	-	-	0	0	-	2.238	2.210	-	-	-	0	-	-0.44%
2025-11-12	2.248	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
2025-11-11	2.248	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.81%
2025-11-10	2.230	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.63%
2025-11-07	2.216	-	-	-	-	0	0	-	2.216	-	-	-	-	0	-	0.27%
2025-11-06	2.210	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.18%
2025-11-05	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.00%
2025-11-04	2.206	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	-0.36%
2025-11-03	2.214	-	-	-	-	0	0	-	2.214	-	-	-	-	0	-	-0.54%
2025-10-31	2.226	-	-	-	-	0	0	-	2.226	-	-	-	-	0	-	-0.36%
2025-10-30	2.234	-	-	-	-	0	0	-	2.234	-	-	-	-	0	-	-1.41%
2025-10-28	2.266	-	-	-	-	0	0	-	2.266	-	-	-	-	0	-	0.44%
2025-10-27	2.256	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	0.27%
2025-10-24	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-10-23	2.250	-	-	2.250	2.250	8,000	18,000	2.2500	2.250	-	-	2.250	2.250	8,000	2.2500	0.45%
2025-10-22	2.240	2.232	-	-	-	0	0	-	2.240	2.232	-	-	-	0	-	0.00%
2025-10-21	2.240	2.228	-	-	-	0	0	-	2.240	2.228	-	-	-	0	-	0.00%
2025-10-20	2.240	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.99%
2025-10-17	2.218	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.00%
2025-10-16	2.218	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.73%
2025-10-15	2.202	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.73%
2025-10-14	2.186	-	-	-	-	0	0	-	2.186	-	-	-	-	0	-	-0.36%
2025-10-13	2.194	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	-0.18%
2025-10-10	2.198	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	-0.54%
2025-10-09	2.210	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	-0.36%
2025-10-08	2.218	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	-0.81%
2025-10-06	2.236	-	-	-	-	0	0	-	2.236	-	-	-	-	0	-	0.00%
2025-10-03	2.236	-	-	-	-	0	0	-	2.236	-	-	-	-	0	-	0.00%
2025-10-02	2.236	-	-	-	-	0	0	-	2.236	-	-	-	-	0	-	1.18%
2025-09-30	2.210	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.00%
2025-09-29	2.210	-	-	2.210	2.210	3,000	6,630	2.2100	2.210	-	-	2.210	2.210	3,000	2.2100	0.45%
2025-09-26	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	-0.45%
2025-09-25	2.210	-	-	2.210	2.216	2,800	6,189	2.2104	2.210	-	-	2.210	2.216	2,800	2.2104	-0.63%
2025-09-24	2.224	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	-1.07%
2025-09-23	2.248	-	-	2.234	2.236	9,000	20,120	2.2356	2.248	-	-	2.234	2.236	9,000	2.2356	0.36%
2025-09-22	2.240	-	-	2.240	2.240	600	1,344	2.2400	2.240	-	-	2.240	2.240	600	2.2400	-1.06%
2025-09-19	2.264	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	-0.88%
2025-09-18	2.284	-	-	-	-	0	0	-	2.284	-	-	-	-	0	-	-0.17%
2025-09-17	2.288	-	-	-	-	0	0	-	2.288	-	-	-	-	0	-	-0.35%
2025-09-16	2.296	-	-	-	-	0	0	-	2.296	-	-	-	-	0	-	0.00%
2025-09-15	2.296	-	-	-	-	0	0	-	2.296	-	-	-	-	0	-	0.09%
2025-09-12	2.294	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	1.41%
2025-09-11	2.262	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.27%
2025-09-10	2.256	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	0.00%
2025-09-09	2.256	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	0.09%
2025-09-08	2.254	-	-	-	-	0	0	-	2.254	-	-	-	-	0	-	1.17%
2025-09-05	2.228	-	-	-	-	0	0	-	2.228	-	-	-	-	0	-	0.36%
2025-09-04	2.220	-	-	-	-	0	0	-	2.220	-	-	-	-	0	-	-0.09%
2025-09-03	2.222	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	-0.71%
2025-09-02	2.238	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	-0.97%
2025-09-01	2.260	-	-	-	-	0	0	-	2.260	-	-	-	-	0	-	0.89%
2025-08-29	2.240	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.09%
2025-08-28	2.238	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.27%
2025-08-27	2.232	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2025-08-26	2.232	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	-0.45%
2025-08-25	2.242	-	-	-	-	0	0	-	2.242	-	-	-	-	0	-	1.36%
2025-08-22	2.212	-	-	-	-	0	0	-	2.212	-	-	-	-	0	-	0.00%
2025-08-21	2.212	-	-	-	-	0	0	-	2.212	-	-	-	-	0	-	0.00%
2025-08-20	2.212	-	-	-	-	0	0	-	2.212	-	-	-	-	0	-	0.55%
2025-08-19	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.36%
2025-08-18	2.192	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	0.00%
2025-08-15	2.192	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	-0.54%
2025-08-14	2.204	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.00%
2025-08-13	2.204	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.92%
2025-08-12	2.184	-	-	2.184	2.188	11,800	25,799	2.1864	2.184	-	-	2.184	2.188	11,800	2.1864	-0.27%
2025-08-11	2.190	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2025-08-08	2.190	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
2025-08-07	2.190	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	1.01%
2025-08-06	2.168	-	-	-	-	0	0	-	2.168	-	-	-	-	0	-	0.56%
2025-08-05	2.156	-	-	-	-	0	0	-	2.156	-	-	-	-	0	-	0.00%
2025-08-04	2.156	-	2.160	2.156	2.158	20,000	43,134	2.1567	2.156	-	2.160	2.156	2.158	20,000	2.1567	1.79%
2025-08-01	2.118	-	-	-	-	7,200	15,350	2.1319	2.118	-	-	-	-	7,200	2.1319	-1.30%
2025-07-31	2.146	-	-	-	-	0	0	-	2.146	-	-	-	-	0	-	-0.56%
2025-07-30	2.158	-	-	-	-	0	0	-	2.158	-	-	-	-	0	-	0.75%
2025-07-29	2.142	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.00%
2025-07-28	2.142	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.00%
2025-07-25	2.142	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	-0.09%
2025-07-24	2.144	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.09%
2025-07-23	2.142	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.75%
2025-07-22	2.126	-	-	-	-	0	0	-	2.126	-	-	-	-	0	-	0.28%
2025-07-21	2.120	-	-	-	-	0	0	-	2.120	-	-	-	-	0	-	0.19%
2025-07-18	2.116	1.988	-	-	-	0	0	-	2.116	1.988	-	-	-	0	-	0.47%
2025-07-17	2.106	1.988	-	-	-	0	0	-	2.106	1.988	-	-	-	0	-	0.00%
2025-07-16	2.106	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	-0.19%
2025-07-15	2.110	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	0.00%
2025-07-14	2.110	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	0.00%
2025-07-11	2.110	-	2.110	-	-	0	0	-	2.110	-	2.110	-	-	0	-	0.00%
2025-07-10	2.110	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	0.67%
2025-07-09	2.096	-	-	2.096	2.096	6,800	14,252	2.0959	2.096	-	-	2.096	2.096	6,800	2.0959	-0.57%
2025-07-08	2.108	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	-1.03%
2025-07-07	2.130	-	2.140	-	-	0	0	-	2.130	-	2.140	-	-	0	-	-0.47%
2025-07-04	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2025-07-03	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.47%
2025-07-02	2.130	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.95%
2025-06-30	2.110	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	0.00%
2025-06-27	2.110	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	0.38%
2025-06-26	2.102	-	-	-	-	0	0	-	2.102	-	-	-	-	0	-	0.29%
2025-06-25	2.096	-	-	-	-	0	0	-	2.096	-	-	-	-	0	-	0.38%
2025-06-24	2.088	-	-	-	-	0	0	-	2.088	-	-	-	-	0	-	0.48%
2025-06-23	2.078	-	-	-	-	0	0	-	2.078	-	-	-	-	0	-	-0.19%
2025-06-20	2.082	-	-	-	-	0	0	-	2.082	-	-	-	-	0	-	-0.95%
2025-06-19	2.102	-	-	-	-	0	0	-	2.102	-	-	-	-	0	-	-0.28%
2025-06-18	2.108	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	0.00%
2025-06-17	2.108	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	0.38%
2025-06-16	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2025-06-13	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.29%
2025-06-12	2.094	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.29%
2025-06-11	2.088	-	-	-	-	0	0	-	2.088	-	-	-	-	0	-	0.58%
2025-06-10	2.076	-	-	-	-	0	0	-	2.076	-	-	-	-	0	-	0.00%
2025-06-09	2.076	-	-	-	-	0	0	-	2.076	-	-	-	-	0	-	0.00%
2025-06-06	2.076	-	-	-	-	0	0	-	2.076	-	-	-	-	0	-	0.29%
2025-06-05	2.070	-	-	2.070	2.070	1,000	2,070	2.0700	2.070	-	-	2.070	2.070	1,000	2.0700	0.58%
2025-06-04	2.058	-	-	-	-	0	0	-	2.058	-	-	-	-	0	-	0.00%
2025-06-03	2.058	-	-	-	-	0	0	-	2.058	-	-	-	-	0	-	0.00%
2025-06-02	2.058	-	-	-	-	0	0	-	2.058	-	-	-	-	0	-	0.19%
2025-05-30	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	0.29%
2025-05-29	2.048	-	-	-	-	0	0	-	2.048	-	-	-	-	0	-	-0.58%
2025-05-28	2.060	-	-	2.060	2.060	1,000	2,060	2.0600	2.060	-	-	2.060	2.060	1,000	2.0600	0.39%
2025-05-27	2.052	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.00%
2025-05-26	2.052	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.79%
2025-05-23	2.036	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	0.00%
2025-05-22	2.036	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	0.00%
2025-05-21	2.036	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	0.39%
2025-05-20	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.20%
2025-05-19	2.024	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	-0.20%
2025-05-16	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.70%
2025-05-15	2.014	-	-	-	-	0	0	-	2.014	-	-	-	-	0	-	-0.69%
2025-05-14	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.00%
2025-05-13	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	-1.07%
2025-05-12	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2025-05-09	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2025-05-08	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	-0.68%
2025-05-07	2.064	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.68%
2025-05-06	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	1.08%
2025-05-02	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.90%
2025-04-30	2.010	-	-	-	-	0	0	-	2.010	-	-	-	-	0	-	0.20%
2025-04-29	2.006	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.60%
2025-04-28	1.994	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2025-04-25	1.994	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2025-04-24	1.994	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2025-04-23	1.994	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.30%
2025-04-22	1.988	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	1.33%
2025-04-17	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.72%
2025-04-16	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.83%
2025-04-15	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.31%
2025-04-14	1.926	-	-	-	-	0	0	-	1.926	-	-	-	-	0	-	2.45%
2025-04-11	1.880	-	-	-	-	0	0	-	1.880	-	-	-	-	0	-	0.21%
2025-04-10	1.876	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	2.63%
2025-04-09	1.828	-	-	1.810	1.810	800	1,448	1.8100	1.828	-	-	1.810	1.810	800	1.8100	-1.08%
2025-04-08	1.848	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.98%
2025-04-07	1.830	-	-	1.830	1.830	800	1,464	1.8300	1.830	-	-	1.830	1.830	800	1.8300	-6.25%
2025-04-03	1.952	-	-	-	-	0	0	-	1.952	-	-	-	-	0	-	0.00%
2025-04-02	1.952	-	-	1.952	1.952	400	780	1.9500	1.952	-	-	1.952	1.952	400	1.9500	0.21%
2025-04-01	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.93%
2025-03-31	1.930	-	-	1.930	1.930	2,000	3,860	1.9300	1.930	-	-	1.930	1.930	2,000	1.9300	-1.23%
2025-03-28	1.954	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	-0.41%
2025-03-27	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.00%
2025-03-26	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.62%
2025-03-25	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
2025-03-24	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.15%
2025-03-21	1.947	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	-1.57%
2025-03-20	1.978	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.51%
2025-03-19	1.968	-	-	1.974	1.974	200	394	1.9700	1.968	-	-	1.974	1.974	200	1.9700	-0.10%
2025-03-18	1.970	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.41%
2025-03-17	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.31%
2025-03-14	1.956	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.10%
2025-03-13	1.954	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.51%
2025-03-12	1.944	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.10%
2025-03-11	1.942	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	0.00%
2025-03-10	1.942	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	0.00%
2025-03-07	1.942	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	-0.61%
2025-03-06	1.954	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.31%
2025-03-05	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.83%
2025-03-04	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2025-03-03	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2025-02-28	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	-1.23%
2025-02-27	1.956	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	-0.10%
2025-02-26	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	0.00%
2025-02-25	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	0.00%
2025-02-24	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	-0.10%
2025-02-21	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-02-20	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-02-19	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	-0.20%
2025-02-18	1.964	-	-	-	-	0	0	-	1.964	-	-	-	-	0	-	-0.20%
2025-02-17	1.968	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	1.03%
2025-02-14	1.948	-	-	1.924	1.924	1,000	1,924	1.9240	1.948	-	-	1.924	1.924	1,000	1.9240	1.25%
2025-02-13	1.924	-	-	1.924	1.924	400	769	1.9225	1.924	-	-	1.924	1.924	400	1.9225	-0.10%
2025-02-12	1.926	-	-	-	-	0	0	-	1.926	-	-	-	-	0	-	0.00%
2025-02-11	1.926	-	-	-	-	0	0	-	1.926	-	-	-	-	0	-	-0.21%
2025-02-10	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	-0.10%
2025-02-07	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.52%
2025-02-06	1.922	-	-	-	-	0	0	-	1.922	-	-	-	-	0	-	1.16%
2025-02-05	1.900	-	-	-	-	0	0	-	1.900	-	-	-	-	0	-	0.53%
2025-02-04	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2025-02-03	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	-0.84%
2025-01-28	1.906	1.904	1.928	-	-	0	0	-	1.906	1.904	1.928	-	-	0	-	0.95%
2025-01-27	1.888	-	-	-	-	0	0	-	1.888	-	-	-	-	0	-	-0.11%
2025-01-24	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.75%
2025-01-23	1.876	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	-0.53%
2025-01-22	1.886	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
2025-01-21	1.886	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
2025-01-20	1.886	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
2025-01-17	1.886	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
2025-01-16	1.886	-	-	1.896	1.896	21,000	39,816	1.8960	1.886	-	-	1.896	1.896	21,000	1.8960	2.28%
2025-01-15	1.844	1.844	-	-	-	0	0	-	1.844	1.844	-	-	-	0	-	0.00%
2025-01-14	1.844	-	-	1.844	1.844	1,000	1,844	1.8440	1.844	-	-	1.844	1.844	1,000	1.8440	0.88%
2025-01-13	1.828	-	-	1.828	1.828	600	1,096	1.8267	1.828	-	-	1.828	1.828	600	1.8267	-1.30%
2025-01-10	1.852	1.848	-	-	-	0	0	-	1.852	1.848	-	-	-	0	-	0.00%
2025-01-09	1.852	1.852	-	1.852	1.852	8,000	14,816	1.8520	1.852	1.852	-	1.852	1.852	8,000	1.8520	-0.96%
2025-01-08	1.870	1.866	-	-	-	0	0	-	1.870	1.866	-	-	-	0	-	-0.64%
2025-01-07	1.882	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2025-01-06	1.882	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.86%
2025-01-03	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.11%
2025-01-02	1.864	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	0.00%
2024-12-31	1.864	1.852	1.878	-	-	0	0	-	1.864	1.852	1.878	-	-	0	-	-0.43%
2024-12-30	1.872	-	-	-	-	0	0	-	1.872	-	-	-	-	0	-	-0.53%
2024-12-27	1.882	-	-	1.892	1.892	200	378	1.8900	1.882	-	-	1.892	1.892	200	1.8900	0.86%
2024-12-24	1.866	1.866	1.892	-	-	0	0	-	1.866	1.866	1.892	-	-	0	-	0.86%
2024-12-23	1.850	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.76%
2024-12-20	1.836	-	-	-	-	0	0	-	1.836	-	-	-	-	0	-	-0.11%
2024-12-19	1.838	-	-	1.838	1.838	600	1,102	1.8367	1.838	-	-	1.838	1.838	600	1.8367	-3.16%
2024-12-18	1.898	-	-	-	-	0	0	-	1.898	-	-	-	-	0	-	0.00%
2024-12-17	1.898	-	-	-	-	0	0	-	1.898	-	-	-	-	0	-	-0.21%
2024-12-16	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	-0.73%
2024-12-13	1.916	-	-	-	-	0	0	-	1.916	-	-	-	-	0	-	-0.10%
2024-12-12	1.918	-	-	1.918	1.918	7,000	13,426	1.9180	1.918	-	-	1.918	1.918	7,000	1.9180	-1.03%
2024-12-11	1.938	-	-	1.930	1.938	12,200	23,642	1.9379	1.938	-	-	1.930	1.938	12,200	1.9379	0.52%
2024-12-10	1.928	-	1.930	-	-	0	0	-	1.928	-	1.930	-	-	0	-	-1.03%
2024-12-09	1.948	-	-	1.948	1.948	800	1,558	1.9475	1.948	-	-	1.948	1.948	800	1.9475	-0.81%
2024-12-06	1.964	1.948	1.964	-	-	0	0	-	1.964	1.948	1.964	-	-	0	-	-0.30%
2024-12-05	1.970	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	-0.40%
2024-12-04	1.978	-	-	2.000	2.000	200	400	2.0000	1.978	-	-	2.000	2.000	200	2.0000	0.10%
2024-12-03	1.976	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	0.00%
2024-12-02	1.976	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	0.00%
2024-11-29	1.976	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	0.00%
2024-11-28	1.976	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	0.41%
2024-11-27	1.968	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	0.72%
2024-11-26	1.954	1.950	-	-	-	0	0	-	1.954	1.950	-	-	-	0	-	0.00%
2024-11-25	1.954	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.83%
2024-11-22	1.938	1.926	-	-	-	0	0	-	1.938	1.926	-	-	-	0	-	0.00%
2024-11-21	1.938	1.912	-	-	-	0	0	-	1.938	1.912	-	-	-	0	-	-0.10%
2024-11-20	1.940	1.912	-	-	-	0	0	-	1.940	1.912	-	-	-	0	-	0.00%
2024-11-19	1.940	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	0.31%
2024-11-18	1.934	-	-	-	-	0	0	-	1.934	-	-	-	-	0	-	0.00%
2024-11-15	1.934	-	-	-	-	0	0	-	1.934	-	-	-	-	0	-	-0.21%
2024-11-14	1.938	-	-	-	-	0	0	-	1.938	-	-	-	-	0	-	-0.82%
2024-11-13	1.954	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	-0.41%
2024-11-12	1.962	-	-	1.962	1.962	7,000	13,734	1.9620	1.962	-	-	1.962	1.962	7,000	1.9620	-0.30%
2024-11-11	1.968	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	0.00%
2024-11-08	1.968	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	0.41%
2024-11-07	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	-1.11%
2024-11-06	1.982	-	-	1.982	1.982	600	1,189	1.9817	1.982	-	-	1.982	1.982	600	1.9817	-1.00%
2024-11-05	2.002	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.00%
2024-11-04	2.002	1.980	-	-	-	0	0	-	2.002	1.980	-	-	-	0	-	0.20%
2024-11-01	1.998	1.960	-	-	-	0	0	-	1.998	1.960	-	-	-	0	-	-0.40%
2024-10-31	2.006	1.960	-	-	-	0	0	-	2.006	1.960	-	-	-	0	-	-0.10%
2024-10-30	2.008	1.960	-	-	-	0	0	-	2.008	1.960	-	-	-	0	-	-0.30%
2024-10-29	2.014	1.960	-	-	-	0	0	-	2.014	1.960	-	-	-	0	-	-0.59%
2024-10-28	2.026	1.960	-	-	-	0	0	-	2.026	1.960	-	-	-	0	-	-0.39%
2024-10-25	2.034	1.960	-	-	-	0	0	-	2.034	1.960	-	-	-	0	-	-0.59%
2024-10-24	2.046	1.960	-	-	-	0	0	-	2.046	1.960	-	-	-	0	-	-0.49%
2024-10-23	2.056	1.960	-	-	-	0	0	-	2.056	1.960	-	-	-	0	-	-0.48%
2024-10-22	2.066	1.960	-	-	-	0	0	-	2.066	1.960	-	-	-	0	-	-1.15%
2024-10-21	2.090	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2024-10-18	2.090	1.966	-	-	-	0	0	-	2.090	1.966	-	-	-	0	-	0.00%
2024-10-17	2.090	1.966	-	-	-	0	0	-	2.090	1.966	-	-	-	0	-	0.00%
2024-10-16	2.090	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2024-10-15	2.090	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	-0.38%
2024-10-14	2.098	-	-	-	-	0	0	-	2.098	-	-	-	-	0	-	0.00%
2024-10-10	2.098	1.960	-	-	-	0	0	-	2.098	1.960	-	-	-	0	-	-0.38%
2024-10-09	2.106	1.960	-	-	-	0	0	-	2.106	1.960	-	-	-	0	-	0.00%
2024-10-08	2.106	-	-	2.114	2.114	800	1,691	2.1138	2.106	-	-	2.114	2.114	800	2.1138	-0.66%
2024-10-07	2.120	-	-	-	-	0	0	-	2.120	-	-	-	-	0	-	-1.94%
2024-10-04	2.162	-	-	-	-	0	0	-	2.162	-	-	-	-	0	-	0.00%
2024-10-03	2.162	-	-	-	-	0	0	-	2.162	-	-	-	-	0	-	-0.64%
2024-10-02	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.00%
2024-09-30	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.09%
2024-09-27	2.174	-	-	2.174	2.174	7,000	15,218	2.1740	2.174	-	-	2.174	2.174	7,000	2.1740	-0.18%
2024-09-26	2.178	-	-	-	-	0	0	-	2.178	-	-	-	-	0	-	0.09%
2024-09-25	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.00%
2024-09-24	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.00%
2024-09-23	2.176	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	-1.09%
2024-09-20	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	-1.79%
2024-09-19	2.240	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-09-17	2.240	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.90%
2024-09-16	2.220	-	-	-	-	0	0	-	2.220	-	-	-	-	0	-	0.18%
2024-09-13	2.216	-	-	2.216	2.216	8,000	17,728	2.2160	2.216	-	-	2.216	2.216	8,000	2.2160	1.93%
2024-09-12	2.174	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.18%
2024-09-11	2.170	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.28%
2024-09-10	2.164	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	0.00%
2024-09-09	2.164	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	0.84%
2024-09-05	2.146	-	-	-	-	0	0	-	2.146	-	-	-	-	0	-	1.51%
2024-09-04	2.114	-	-	-	-	0	0	-	2.114	-	-	-	-	0	-	-0.56%
2024-09-03	2.126	-	-	2.126	2.126	7,000	14,882	2.1260	2.126	-	-	2.126	2.126	7,000	2.1260	-0.84%
2024-09-02	2.144	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.00%
2024-08-30	2.144	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.00%
2024-08-29	2.144	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.00%
2024-08-28	2.144	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	-0.19%
2024-08-27	2.148	-	-	-	-	0	0	-	2.148	-	-	-	-	0	-	0.00%
2024-08-26	2.148	-	-	2.128	2.150	600	1,285	2.1417	2.148	-	-	2.128	2.150	600	2.1417	3.17%
2024-08-23	2.082	-	-	-	-	0	0	-	2.082	-	-	-	-	0	-	0.97%
2024-08-22	2.062	-	-	-	-	0	0	-	2.062	-	-	-	-	0	-	0.00%
2024-08-21	2.062	-	-	2.062	2.074	2,000	4,136	2.0680	2.062	-	-	2.062	2.074	2,000	2.0680	0.00%
2024-08-20	2.062	-	-	2.062	2.064	14,000	28,882	2.0630	2.062	-	-	2.062	2.064	14,000	2.0630	0.19%
2024-08-19	2.058	-	-	-	-	0	0	-	2.058	-	-	-	-	0	-	1.38%
2024-08-16	2.030	-	-	2.030	2.030	800	1,624	2.0300	2.030	-	-	2.030	2.030	800	2.0300	0.10%
2024-08-15	2.028	-	-	2.026	2.026	5,000	10,130	2.0260	2.028	-	-	2.026	2.026	5,000	2.0260	0.60%
2024-08-14	2.016	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.70%
2024-08-13	2.002	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.50%
2024-08-12	1.992	-	-	-	-	0	0	-	1.992	-	-	-	-	0	-	0.00%
2024-08-09	1.992	-	-	-	-	0	0	-	1.992	-	-	-	-	0	-	0.61%
2024-08-08	1.980	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.00%
2024-08-07	1.980	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.61%
2024-08-06	1.968	-	-	1.984	1.984	7,000	13,888	1.9840	1.968	-	-	1.984	1.984	7,000	1.9840	0.10%
2024-08-05	1.966	-	-	1.986	1.986	200	397	1.9850	1.966	-	-	1.986	1.986	200	1.9850	-0.81%
2024-08-02	1.982	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2024-08-01	1.982	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2024-07-31	1.982	-	-	1.982	1.982	7,000	13,874	1.9820	1.982	-	-	1.982	1.982	7,000	1.9820	1.64%
2024-07-30	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
2024-07-29	1.950	-	-	1.950	1.950	1,000	1,950	1.9500	1.950	-	-	1.950	1.950	1,000	1.9500	0.83%
2024-07-26	1.934	-	1.950	-	-	0	0	-	1.934	-	1.950	-	-	0	-	0.83%
2024-07-25	1.918	-	1.950	1.918	1.918	3,000	5,754	1.9180	1.918	-	1.950	1.918	1.918	3,000	1.9180	-1.03%
2024-07-24	1.938	-	1.950	-	-	0	0	-	1.938	-	1.950	-	-	0	-	-0.51%
2024-07-23	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
2024-07-22	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
2024-07-19	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	-1.42%
2024-07-18	1.976	-	-	1.976	1.976	7,000	13,832	1.9760	1.976	-	-	1.976	1.976	7,000	1.9760	-0.50%
2024-07-17	1.986	-	-	1.986	1.986	7,000	13,902	1.9860	1.986	-	-	1.986	1.986	7,000	1.9860	0.61%
2024-07-16	1.974	1.960	-	-	-	0	0	-	1.974	1.960	-	-	-	0	-	0.00%
2024-07-15	1.974	-	-	-	-	0	0	-	1.974	-	-	-	-	0	-	0.51%
2024-07-12	1.964	-	-	1.962	1.962	200	392	1.9600	1.964	-	-	1.962	1.962	200	1.9600	3.37%
2024-07-11	1.900	-	-	1.900	1.900	2,400	4,560	1.9000	1.900	-	-	1.900	1.900	2,400	1.9000	1.82%
2024-07-10	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2024-07-09	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2024-07-08	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2024-07-05	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2024-07-04	1.866	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.97%
2024-07-03	1.848	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.11%
2024-07-02	1.846	-	-	1.850	1.850	1,000	1,850	1.8500	1.846	-	-	1.850	1.850	1,000	1.8500	-0.32%
2024-06-28	1.852	-	-	-	-	0	0	-	1.852	-	-	-	-	0	-	0.00%
2024-06-27	1.852	-	-	1.850	1.856	32,400	60,021	1.8525	1.852	-	-	1.850	1.856	32,400	1.8525	-1.70%
2024-06-26	1.884	-	-	-	-	0	0	-	1.884	-	-	-	-	0	-	-0.32%
2024-06-25	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.43%
2024-06-24	1.882	-	-	1.882	1.882	800	1,505	1.8813	1.882	-	-	1.882	1.882	800	1.8813	0.00%
2024-06-21	1.882	1.880	-	-	-	0	0	-	1.882	1.880	-	-	-	0	-	0.43%
2024-06-20	1.874	1.866	-	-	-	0	0	-	1.874	1.866	-	-	-	0	-	-0.95%
2024-06-19	1.892	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.53%
2024-06-18	1.882	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2024-06-17	1.882	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	-0.32%
2024-06-14	1.888	1.878	-	1.888	1.888	200	377	1.8850	1.888	1.878	-	1.888	1.888	200	1.8850	-0.32%
2024-06-13	1.894	-	-	1.890	1.894	2,400	4,543	1.8929	1.894	-	-	1.890	1.894	2,400	1.8929	0.21%
2024-06-12	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2024-06-11	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	-2.98%
2024-06-07	1.948	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	-0.10%
2024-06-06	1.950	-	-	1.954	1.956	2,200	4,299	1.9541	1.950	-	-	1.954	1.956	2,200	1.9541	0.62%
2024-06-05	1.938	-	-	-	-	0	0	-	1.938	-	-	-	-	0	-	0.83%
2024-06-04	1.922	-	-	-	-	0	0	-	1.922	-	-	-	-	0	-	0.10%
2024-06-03	1.920	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.10%
2024-05-31	1.918	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	0.00%
2024-05-30	1.918	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	-0.52%
2024-05-29	1.928	-	-	1.928	1.928	400	771	1.9275	1.928	-	-	1.928	1.928	400	1.9275	-0.41%
2024-05-28	1.936	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.41%
2024-05-27	1.928	-	-	-	-	0	0	-	1.928	-	-	-	-	0	-	0.00%
2024-05-24	1.928	-	-	-	-	0	0	-	1.928	-	-	-	-	0	-	-0.52%
2024-05-23	1.938	-	-	1.938	1.960	1,400	2,735	1.9536	1.938	-	-	1.938	1.960	1,400	1.9536	-1.42%
2024-05-22	1.966	1.964	-	-	-	0	0	-	1.966	1.964	-	-	-	0	-	-0.91%
2024-05-21	1.984	1.960	-	-	-	0	0	-	1.984	1.960	-	-	-	0	-	-0.60%
2024-05-20	1.996	1.960	-	1.996	1.996	200	399	1.9950	1.996	1.960	-	1.996	1.996	200	1.9950	0.60%
2024-05-17	1.984	-	-	1.984	1.984	2,200	4,364	1.9836	1.984	-	-	1.984	1.984	2,200	1.9836	-1.10%
2024-05-16	2.006	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	2.35%
2024-05-14	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2024-05-13	1.960	-	-	1.958	1.958	200	391	1.9550	1.960	-	-	1.958	1.958	200	1.9550	0.20%
2024-05-10	1.956	-	2.000	-	-	0	0	-	1.956	-	2.000	-	-	0	-	0.00%
2024-05-09	1.956	-	2.000	-	-	0	0	-	1.956	-	2.000	-	-	0	-	-0.20%
2024-05-08	1.960	-	2.000	-	-	0	0	-	1.960	-	2.000	-	-	0	-	0.00%
2024-05-07	1.960	-	2.000	-	-	0	0	-	1.960	-	2.000	-	-	0	-	0.10%
2024-05-06	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	1.03%
2024-05-03	1.938	-	-	-	-	0	0	-	1.938	-	-	-	-	0	-	0.31%
2024-05-02	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2024-04-30	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2024-04-29	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.21%
2024-04-26	1.928	-	-	-	-	0	0	-	1.928	-	-	-	-	0	-	-0.21%
2024-04-25	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2024-04-24	1.932	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.52%
2024-04-23	1.922	-	-	-	-	0	0	-	1.922	-	-	-	-	0	-	1.26%
2024-04-22	1.898	1.880	-	-	-	0	0	-	1.898	1.880	-	-	-	0	-	0.21%
2024-04-19	1.894	-	-	-	-	0	0	-	1.894	-	-	-	-	0	-	-0.42%
2024-04-18	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	0.00%
2024-04-17	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	-0.21%
2024-04-16	1.906	-	-	-	-	0	0	-	1.906	-	-	-	-	0	-	-1.95%
2024-04-15	1.944	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	-1.12%
2024-04-12	1.966	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	-1.21%
2024-04-11	1.990	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	-1.87%
2024-04-10	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.30%
2024-04-09	2.022	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.40%
2024-04-08	2.014	-	-	-	-	0	0	-	2.014	-	-	-	-	0	-	0.80%
2024-04-05	1.998	-	-	-	-	0	0	-	1.998	-	-	-	-	0	-	0.10%
2024-04-03	1.996	-	-	-	-	0	0	-	1.996	-	-	-	-	0	-	-1.87%
2024-04-02	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	-0.39%
2024-03-28	2.042	-	-	2.046	2.046	400	818	2.0450	2.042	-	-	2.046	2.046	400	2.0450	0.39%
2024-03-27	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2024-03-26	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2024-03-25	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2024-03-22	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	-0.88%
2024-03-21	2.052	-	-	2.054	2.058	132,800	273,067	2.0562	2.052	-	-	2.054	2.058	132,800	2.0562	1.99%
2024-03-20	2.012	-	-	2.008	2.012	50,600	101,687	2.0096	2.012	-	-	2.008	2.012	50,600	2.0096	-0.79%
2024-03-19	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.00%
2024-03-18	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	-0.59%
2024-03-15	2.040	1.996	-	-	-	0	0	-	2.040	1.996	-	-	-	0	-	-0.10%
2024-03-14	2.042	1.996	-	-	-	0	0	-	2.042	1.996	-	-	-	0	-	0.00%
2024-03-13	2.042	1.996	-	-	-	0	0	-	2.042	1.996	-	-	-	0	-	-0.10%
2024-03-12	2.044	1.996	-	-	-	0	0	-	2.044	1.996	-	-	-	0	-	0.00%
2024-03-11	2.044	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
2024-03-08	2.044	-	-	2.044	2.044	400	817	2.0425	2.044	-	-	2.044	2.044	400	2.0425	2.10%
2024-03-07	2.002	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.20%
2024-03-06	1.998	-	-	1.994	1.994	1,600	3,190	1.9938	1.998	-	-	1.994	1.994	1,600	1.9938	0.40%
2024-03-05	1.990	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	-0.60%
2024-03-04	2.002	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.00%
2024-03-01	2.002	-	-	2.006	2.006	10,000	20,060	2.0060	2.002	-	-	2.006	2.006	10,000	2.0060	-0.40%
2024-02-29	2.010	-	-	-	-	0	0	-	2.010	-	-	-	-	0	-	0.00%
2024-02-28	2.010	-	-	-	-	0	0	-	2.010	-	-	-	-	0	-	-0.40%
2024-02-27	2.018	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	-0.59%
2024-02-26	2.030	-	-	-	-	0	0	-	2.030	-	-	-	-	0	-	-0.10%
2024-02-23	2.032	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.00%
2024-02-22	2.032	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.00%
2024-02-21	2.032	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.00%
2024-02-20	2.032	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.00%
2024-02-19	2.032	-	2.044	-	-	0	0	-	2.032	-	2.044	-	-	0	-	-0.59%
2024-02-16	2.044	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.49%
2024-02-15	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.39%
2024-02-14	2.026	-	-	-	-	0	0	-	2.026	-	-	-	-	0	-	-1.27%
2024-02-09	2.052	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.00%
2024-02-08	2.052	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.00%
2024-02-07	2.052	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.10%
2024-02-06	2.050	-	2.058	-	-	0	0	-	2.050	-	2.058	-	-	0	-	-0.58%
2024-02-05	2.062	-	-	-	-	0	0	-	2.062	-	-	-	-	0	-	-1.81%
2024-02-02	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	1.65%
2024-02-01	2.066	-	-	-	-	0	0	-	2.066	-	-	-	-	0	-	-0.96%
2024-01-31	2.086	-	-	-	-	0	0	-	2.086	-	-	-	-	0	-	0.77%
2024-01-30	2.070	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.49%
2024-01-29	2.060	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.00%
2024-01-26	2.060	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	-0.10%
2024-01-25	2.062	-	-	-	-	0	0	-	2.062	-	-	-	-	0	-	-0.10%
2024-01-24	2.064	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.39%
2024-01-23	2.056	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2024-01-22	2.056	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.10%
2024-01-19	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	0.00%
2024-01-18	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	-0.87%
2024-01-17	2.072	-	2.150	-	-	0	0	-	2.072	-	2.150	-	-	0	-	-2.26%
2024-01-16	2.120	-	2.150	-	-	0	0	-	2.120	-	2.150	-	-	0	-	-0.75%
2024-01-15	2.136	-	2.150	-	-	0	0	-	2.136	-	2.150	-	-	0	-	0.00%
2024-01-12	2.136	-	-	-	-	0	0	-	2.136	-	-	-	-	0	-	0.00%
2024-01-11	2.136	-	-	-	-	0	0	-	2.136	-	-	-	-	0	-	0.38%
2024-01-10	2.128	-	-	-	-	0	0	-	2.128	-	-	-	-	0	-	0.00%
2024-01-09	2.128	-	-	-	-	0	0	-	2.128	-	-	-	-	0	-	0.00%
2024-01-08	2.128	-	-	-	-	0	0	-	2.128	-	-	-	-	0	-	0.00%
2024-01-05	2.128	-	-	2.130	2.130	3,600	7,668	2.1300	2.128	-	-	2.130	2.130	3,600	2.1300	-0.19%
2024-01-04	2.132	-	-	-	-	0	0	-	2.132	-	-	-	-	0	-	-1.30%
2024-01-03	2.160	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	-1.19%
2024-01-02	2.186	-	-	-	-	0	0	-	2.186	-	-	-	-	0	-	-0.36%
2023-12-29	2.194	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2023-12-28	2.194	-	-	2.182	2.182	13,400	29,238	2.1819	2.194	-	-	2.182	2.182	13,400	2.1819	1.76%
2023-12-27	2.156	-	-	-	-	0	0	-	2.156	-	-	-	-	0	-	0.84%
2023-12-22	2.138	-	-	-	-	0	0	-	2.138	-	-	-	-	0	-	0.56%
2023-12-21	2.126	-	-	-	-	0	0	-	2.126	-	-	-	-	0	-	0.00%
2023-12-20	2.126	-	-	-	-	0	0	-	2.126	-	-	-	-	0	-	0.38%
2023-12-19	2.118	-	-	-	-	0	0	-	2.118	-	-	-	-	0	-	-0.05%
2023-12-18	2.136	-	-	-	-	0	0	-	2.119	-	-	-	-	0	-	-0.93%
2023-12-15	2.156	-	-	2.156	2.156	10,000	21,560	2.1560	2.139	-	-	2.139	2.139	10,080	2.1388	0.28%
2023-12-14	2.150	-	-	2.150	2.156	20,000	43,060	2.1530	2.133	-	-	2.133	2.139	20,160	2.1359	4.37%
2023-12-13	2.060	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
2023-12-12	2.060	-	-	2.054	2.054	17,600	36,150	2.0540	2.044	-	-	2.038	2.038	17,741	2.0376	0.59%
2023-12-11	2.048	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.00%
2023-12-08	2.048	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	0.99%
2023-12-07	2.028	-	-	-	-	0	0	-	2.012	-	-	-	-	0	-	0.00%
2023-12-06	2.028	-	-	-	-	0	0	-	2.012	-	-	-	-	0	-	1.10%
2023-12-05	2.006	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	-0.69%
2023-12-04	2.020	-	-	-	-	0	0	-	2.004	-	-	-	-	0	-	0.70%
2023-12-01	2.006	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	-0.10%
2023-11-30	2.008	-	-	-	-	0	0	-	1.992	-	-	-	-	0	-	0.20%
2023-11-29	2.004	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.60%
2023-11-28	1.992	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	-0.30%
2023-11-27	1.998	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2023-11-24	1.998	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2023-11-23	1.998	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2023-11-22	1.998	-	-	1.998	1.998	200	399	1.9950	1.982	-	-	1.982	1.982	202	1.9791	-0.89%
2023-11-21	2.016	-	-	2.016	2.016	10,000	20,160	2.0160	2.000	-	-	2.000	2.000	10,080	2.0000	1.41%
2023-11-20	1.988	-	-	-	-	0	0	-	1.972	-	-	-	-	0	-	0.10%
2023-11-17	1.986	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	-0.30%
2023-11-16	1.992	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	-0.40%
2023-11-15	2.000	-	-	-	-	0	0	-	1.984	-	-	-	-	0	-	4.82%
2023-11-14	1.908	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	0.00%
2023-11-13	1.908	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	-0.31%
2023-11-10	1.914	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	-0.62%
2023-11-09	1.926	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2023-11-08	1.926	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	-0.41%
2023-11-07	1.934	-	-	1.934	1.934	20,000	38,680	1.9340	1.919	-	-	1.919	1.919	20,160	1.9186	-1.43%
2023-11-06	1.962	-	-	1.962	1.962	200	392	1.9600	1.946	-	-	1.946	1.946	202	1.9444	1.13%
2023-11-03	1.940	-	-	-	-	0	0	-	1.925	-	-	-	-	0	-	2.54%
2023-11-02	1.892	-	-	-	-	0	0	-	1.877	-	-	-	-	0	-	2.60%
2023-11-01	1.844	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.55%
2023-10-31	1.834	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2023-10-30	1.834	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.00%
2023-10-27	1.834	-	-	-	-	0	0	-	1.819	-	-	-	-	0	-	0.44%
2023-10-26	1.826	-	-	-	-	0	0	-	1.811	-	-	-	-	0	-	-1.40%
2023-10-25	1.852	-	-	-	-	0	0	-	1.837	-	-	-	-	0	-	-0.43%
2023-10-24	1.860	-	-	-	-	0	0	-	1.845	-	-	-	-	0	-	0.00%
2023-10-20	1.860	-	-	-	-	0	0	-	1.845	-	-	-	-	0	-	-0.96%
2023-10-19	1.878	-	-	1.892	1.894	50,000	94,640	1.8928	1.863	-	-	1.877	1.879	50,401	1.8777	-1.88%
2023-10-18	1.914	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.00%
2023-10-17	1.914	-	-	-	-	0	0	-	1.899	-	-	-	-	0	-	0.53%
2023-10-16	1.904	-	-	-	-	0	0	-	1.889	-	-	-	-	0	-	-1.04%
2023-10-13	1.924	-	-	-	-	0	0	-	1.909	-	-	-	-	0	-	-1.43%
2023-10-12	1.952	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.41%
2023-10-11	1.944	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.62%
2023-10-10	1.932	-	-	-	-	0	0	-	1.917	-	-	-	-	0	-	1.36%
2023-10-09	1.906	-	-	-	-	0	0	-	1.891	-	-	-	-	0	-	-0.21%
2023-10-06	1.910	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2023-10-05	1.910	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	1.17%
2023-10-04	1.888	-	-	1.892	1.892	200	378	1.8900	1.873	-	-	1.877	1.877	202	1.8750	-1.15%
2023-10-03	1.910	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	-2.85%
2023-09-29	1.966	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	1.24%
2023-09-28	1.942	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	-0.92%
2023-09-27	1.960	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	-0.41%
2023-09-26	1.968	-	-	-	-	0	0	-	1.952	-	-	-	-	0	-	-0.20%
2023-09-25	1.972	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.10%
2023-09-22	1.970	-	-	1.970	1.970	400	788	1.9700	1.954	-	-	1.954	1.954	403	1.9543	-0.61%
2023-09-21	1.982	-	1.990	-	-	0	0	-	1.966	-	1.974	-	-	0	-	-1.34%
2023-09-20	2.046	-	2.060	2.048	2.048	200	409	2.0450	1.993	-	2.007	1.995	1.995	205	1.9920	-0.29%
2023-09-19	2.052	-	2.060	-	-	0	0	-	1.999	-	2.007	-	-	0	-	-0.29%
2023-09-18	2.058	-	-	-	-	0	0	-	2.005	-	-	-	-	0	-	-0.10%
2023-09-15	2.060	-	-	-	-	0	0	-	2.007	-	-	-	-	0	-	0.78%
2023-09-14	2.044	-	-	-	-	0	0	-	1.991	-	-	-	-	0	-	0.00%
2023-09-13	2.044	-	-	-	-	0	0	-	1.991	-	-	-	-	0	-	-0.97%
2023-09-12	2.064	-	-	-	-	0	0	-	2.011	-	-	-	-	0	-	-0.29%
2023-09-11	2.070	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	-0.10%
2023-09-07	2.072	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	-0.29%
2023-09-06	2.078	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	-0.76%
2023-09-05	2.094	-	-	-	-	0	0	-	2.040	-	-	-	-	0	-	-0.57%
2023-09-04	2.106	-	-	-	-	0	0	-	2.051	-	-	-	-	0	-	0.48%
2023-08-31	2.096	-	-	-	-	0	0	-	2.042	-	-	-	-	0	-	0.10%
2023-08-30	2.094	-	-	-	-	0	0	-	2.040	-	-	-	-	0	-	0.87%
2023-08-29	2.076	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.39%
2023-08-28	2.068	-	-	-	-	0	0	-	2.014	-	-	-	-	0	-	-0.10%
2023-08-25	2.070	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2023-08-24	2.070	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	1.07%
2023-08-23	2.048	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2023-08-22	2.048	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.29%
2023-08-21	2.042	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	-0.49%
2023-08-18	2.052	-	-	2.052	2.052	10,000	20,520	2.0520	1.999	-	-	1.999	1.999	10,266	1.9989	-0.58%
2023-08-17	2.064	-	-	-	-	0	0	-	2.011	-	-	-	-	0	-	-0.48%
2023-08-16	2.074	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.19%
2023-08-15	2.070	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	-0.96%
2023-08-14	2.090	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	-1.42%
2023-08-11	2.120	-	-	2.120	2.120	200	424	2.1200	2.065	-	-	2.065	2.065	205	2.0651	-0.66%
2023-08-10	2.134	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2023-08-09	2.134	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	-0.47%
2023-08-08	2.144	-	-	-	-	0	0	-	2.088	-	-	-	-	0	-	-0.28%
2023-08-07	2.150	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	1.03%
2023-08-04	2.128	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	0.00%
2023-08-03	2.128	-	-	2.128	2.128	3,200	6,809	2.1278	2.073	-	-	2.073	2.073	3,285	2.0727	-1.30%
2023-08-02	2.156	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	-1.55%
2023-08-01	2.190	-	-	-	-	0	0	-	2.133	-	-	-	-	0	-	-0.45%
2023-07-31	2.200	-	-	-	-	0	0	-	2.143	-	-	-	-	0	-	-0.81%
2023-07-28	2.218	-	-	-	-	0	0	-	2.161	-	-	-	-	0	-	-1.42%
2023-07-27	2.250	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	1.63%
2023-07-26	2.214	-	-	-	-	0	0	-	2.157	-	-	-	-	0	-	0.45%
2023-07-25	2.204	-	-	-	-	0	0	-	2.147	-	-	-	-	0	-	0.09%
2023-07-24	2.202	-	-	-	-	0	0	-	2.145	-	-	-	-	0	-	0.00%
2023-07-21	2.202	-	-	2.206	2.206	10,000	22,060	2.2060	2.145	-	-	2.149	2.149	10,266	2.1489	-0.63%
2023-07-20	2.216	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.27%
2023-07-19	2.210	-	-	-	-	0	0	-	2.153	-	-	-	-	0	-	0.00%
2023-07-18	2.210	-	-	2.218	2.220	20,000	44,380	2.2190	2.153	-	-	2.161	2.163	20,532	2.1615	-0.81%
2023-07-14	2.228	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.54%
2023-07-13	2.216	-	-	2.178	2.180	30,000	65,360	2.1787	2.159	-	-	2.122	2.124	30,798	2.1222	2.69%
2023-07-12	2.158	-	-	-	-	0	0	-	2.102	-	-	-	-	0	-	0.65%
2023-07-11	2.144	-	-	-	-	0	0	-	2.088	-	-	-	-	0	-	1.61%
2023-07-10	2.110	-	-	2.110	2.110	1,000	2,110	2.1100	2.055	-	-	2.055	2.055	1,027	2.0554	0.29%
2023-07-07	2.104	-	-	2.108	2.108	1,000	2,108	2.1080	2.050	-	-	2.053	2.053	1,027	2.0534	-1.50%
2023-07-06	2.136	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	-0.65%
2023-07-05	2.150	-	-	2.150	2.150	200	430	2.1500	2.094	-	-	2.094	2.094	205	2.0943	0.09%
2023-07-04	2.148	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.47%
2023-07-03	2.138	-	-	-	-	0	0	-	2.083	-	-	-	-	0	-	0.47%
2023-06-30	2.128	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	0.00%
2023-06-29	2.128	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	0.00%
2023-06-28	2.128	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	0.85%
2023-06-27	2.110	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	1.05%
2023-06-26	2.088	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	-0.10%
2023-06-23	2.090	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	-3.51%
2023-06-21	2.166	-	-	-	-	0	0	-	2.110	-	-	-	-	0	-	-0.25%
2023-06-20	2.186	-	-	-	-	0	0	-	2.115	-	-	-	-	0	-	0.00%
2023-06-19	2.186	-	-	-	-	0	0	-	2.115	-	-	-	-	0	-	0.00%
2023-06-16	2.186	-	-	-	-	0	0	-	2.115	-	-	-	-	0	-	0.92%
2023-06-15	2.166	-	-	2.160	2.164	22,000	47,560	2.1618	2.096	-	-	2.090	2.094	22,736	2.0919	0.56%
2023-06-14	2.154	-	-	-	-	0	0	-	2.084	-	-	-	-	0	-	0.37%
2023-06-13	2.146	-	-	2.146	2.146	1,200	2,575	2.1458	2.077	-	-	2.077	2.077	1,240	2.0764	-0.37%
2023-06-12	2.154	-	2.200	-	-	0	0	-	2.084	-	2.129	-	-	0	-	0.47%
2023-06-09	2.144	-	2.200	-	-	0	0	-	2.075	-	2.129	-	-	0	-	0.00%
2023-06-08	2.144	-	2.200	-	-	0	0	-	2.075	-	2.129	-	-	0	-	-1.38%
2023-06-07	2.174	-	2.200	-	-	0	0	-	2.104	-	2.129	-	-	0	-	-0.18%
2023-06-06	2.178	-	2.200	-	-	0	0	-	2.108	-	2.129	-	-	0	-	0.00%
2023-06-05	2.178	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	-0.09%
2023-06-02	2.180	-	-	2.176	2.180	60,000	130,720	2.1787	2.109	-	-	2.106	2.109	62,007	2.1082	1.87%
2023-06-01	2.140	-	-	2.140	2.140	4,600	9,844	2.1400	2.071	-	-	2.071	2.071	4,754	2.0707	0.19%
2023-05-31	2.136	-	-	2.134	2.140	50,000	106,798	2.1360	2.067	-	-	2.065	2.071	51,672	2.0668	-1.57%
2023-05-30	2.170	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-05-29	2.170	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-05-25	2.170	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	-0.37%
2023-05-24	2.178	-	-	2.180	2.180	2,600	5,668	2.1800	2.108	-	-	2.109	2.109	2,687	2.1095	-1.00%
2023-05-23	2.200	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	-0.18%
2023-05-22	2.204	-	-	-	-	0	0	-	2.133	-	-	-	-	0	-	0.00%
2023-05-19	2.204	-	-	-	-	0	0	-	2.133	-	-	-	-	0	-	0.00%
2023-05-18	2.204	-	-	-	-	0	0	-	2.133	-	-	-	-	0	-	-0.36%
2023-05-17	2.212	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	-1.51%
2023-05-16	2.246	-	-	-	-	0	0	-	2.173	-	-	-	-	0	-	0.00%
2023-05-15	2.246	-	-	-	-	0	0	-	2.173	-	-	-	-	0	-	0.18%
2023-05-12	2.242	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	-0.62%
2023-05-11	2.256	-	-	2.256	2.256	10,000	22,560	2.2560	2.183	-	-	2.183	2.183	10,334	2.1830	0.18%
2023-05-10	2.252	-	-	-	-	0	0	-	2.179	-	-	-	-	0	-	-0.44%
2023-05-09	2.262	-	-	-	-	0	0	-	2.189	-	-	-	-	0	-	-0.79%
2023-05-08	2.280	-	-	-	-	0	0	-	2.206	-	-	-	-	0	-	0.18%
2023-05-05	2.276	-	-	2.276	2.276	4,600	10,469	2.2759	2.202	-	-	2.202	2.202	4,754	2.2022	1.61%
2023-05-04	2.240	-	-	2.230	2.240	30,000	67,020	2.2340	2.168	-	-	2.158	2.168	31,003	2.1617	0.99%
2023-05-03	2.218	-	-	-	-	0	0	-	2.146	-	-	-	-	0	-	-0.27%
2023-05-02	2.224	-	-	-	-	0	0	-	2.152	-	-	-	-	0	-	-0.36%
2023-04-28	2.232	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	0.00%
2023-04-27	2.232	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	-0.18%
2023-04-26	2.236	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	0.00%
2023-04-25	2.236	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	0.00%
2023-04-24	2.236	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	0.00%
2023-04-21	2.236	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	-0.09%
2023-04-20	2.238	-	-	-	-	0	0	-	2.166	-	-	-	-	0	-	0.00%
2023-04-19	2.238	-	-	-	-	0	0	-	2.166	-	-	-	-	0	-	-0.27%
2023-04-18	2.244	-	-	-	-	0	0	-	2.171	-	-	-	-	0	-	0.00%
2023-04-17	2.244	-	-	-	-	0	0	-	2.171	-	-	-	-	0	-	0.00%
2023-04-14	2.244	-	-	-	-	0	0	-	2.171	-	-	-	-	0	-	0.81%
2023-04-13	2.226	-	-	-	-	0	0	-	2.154	-	-	-	-	0	-	0.09%
2023-04-12	2.224	-	-	-	-	0	0	-	2.152	-	-	-	-	0	-	-0.27%
2023-04-11	2.230	-	-	-	-	0	0	-	2.158	-	-	-	-	0	-	-0.27%
2023-04-06	2.236	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	-0.80%
2023-04-04	2.254	-	-	-	-	0	0	-	2.181	-	-	-	-	0	-	0.99%
2023-04-03	2.232	-	2.300	2.226	2.234	4,400	9,812	2.2300	2.160	-	2.226	2.154	2.162	4,547	2.1578	1.82%
2023-03-31	2.192	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.18%
2023-03-30	2.188	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.27%
2023-03-29	2.182	-	-	-	-	0	0	-	2.111	-	-	-	-	0	-	0.00%
2023-03-28	2.182	-	-	-	-	0	0	-	2.111	-	-	-	-	0	-	0.37%
2023-03-27	2.174	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.00%
2023-03-24	2.174	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.00%
2023-03-23	2.174	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.44%
2023-03-22	2.206	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.09%
2023-03-21	2.204	-	-	-	-	0	0	-	2.093	-	-	-	-	0	-	0.64%
2023-03-20	2.190	-	-	2.182	2.190	34,000	74,360	2.1871	2.079	-	-	2.072	2.079	35,811	2.0765	-1.44%
2023-03-17	2.222	-	-	2.224	2.224	2,800	6,227	2.2239	2.110	-	-	2.112	2.112	2,949	2.1115	0.18%
2023-03-16	2.218	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.36%
2023-03-15	2.210	-	-	-	-	0	0	-	2.098	-	-	-	-	0	-	0.45%
2023-03-14	2.200	-	-	2.200	2.200	10,000	22,000	2.2000	2.089	-	-	2.089	2.089	10,533	2.0888	0.55%
2023-03-13	2.188	-	-	-	-	0	0	-	2.077	-	-	-	-	0	-	0.09%
2023-03-10	2.186	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	-0.73%
2023-03-09	2.202	-	-	-	-	0	0	-	2.091	-	-	-	-	0	-	0.00%
2023-03-08	2.202	-	-	-	-	0	0	-	2.091	-	-	-	-	0	-	-1.78%
2023-03-07	2.242	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2023-03-06	2.242	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.72%
2023-03-03	2.226	-	-	-	-	0	0	-	2.113	-	-	-	-	0	-	0.09%
2023-03-02	2.224	-	-	2.224	2.224	10,000	22,240	2.2240	2.112	-	-	2.112	2.112	10,533	2.1115	-1.07%
2023-03-01	2.248	-	-	2.248	2.248	600	1,348	2.2467	2.134	-	-	2.134	2.134	632	2.1331	-0.27%
2023-02-28	2.254	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.09%
2023-02-27	2.252	-	-	-	-	0	0	-	2.138	-	-	-	-	0	-	-0.88%
2023-02-24	2.272	-	-	2.252	2.272	48,200	109,090	2.2633	2.157	-	-	2.138	2.157	50,767	2.1488	0.53%
2023-02-23	2.260	-	-	-	-	0	0	-	2.146	-	-	-	-	0	-	0.00%
2023-02-22	2.260	-	-	2.260	2.260	200	452	2.2600	2.146	-	-	2.146	2.146	211	2.1457	-0.18%
2023-02-21	2.264	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	-0.26%
2023-02-20	2.270	-	-	-	-	0	0	-	2.155	-	-	-	-	0	-	0.18%
2023-02-17	2.266	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	-0.79%
2023-02-16	2.284	-	-	2.274	2.280	50,000	113,820	2.2764	2.169	-	-	2.159	2.165	52,663	2.1613	0.88%
2023-02-15	2.264	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	-1.05%
2023-02-14	2.288	-	-	-	-	0	0	-	2.172	-	-	-	-	0	-	0.18%
2023-02-13	2.284	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	-1.55%
2023-02-10	2.320	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	-0.94%
2023-02-09	2.342	-	-	2.346	2.346	8,600	20,175	2.3459	2.224	-	-	2.227	2.227	9,058	2.2273	-0.85%
2023-02-08	2.362	-	-	-	-	0	0	-	2.243	-	-	-	-	0	-	0.17%
2023-02-07	2.358	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	-1.26%
2023-02-06	2.388	-	-	-	-	0	0	-	2.267	-	-	-	-	0	-	-1.97%
2023-02-03	2.436	-	-	-	-	0	0	-	2.313	-	-	-	-	0	-	0.50%
2023-02-02	2.424	-	-	-	-	0	0	-	2.301	-	-	-	-	0	-	1.42%
2023-02-01	2.390	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.08%
2023-01-31	2.388	-	-	-	-	0	0	-	2.267	-	-	-	-	0	-	-1.16%
2023-01-30	2.416	-	-	2.416	2.416	40,000	96,640	2.4160	2.294	-	-	2.294	2.294	42,130	2.2938	0.17%
2023-01-27	2.412	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.42%
2023-01-26	2.402	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	2.47%
2023-01-20	2.344	-	-	2.344	2.344	200	468	2.3400	2.225	-	-	2.225	2.225	211	2.2217	0.17%
2023-01-19	2.340	-	2.340	-	-	0	0	-	2.222	-	2.222	-	-	0	-	0.00%
2023-01-18	2.340	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	0.26%
2023-01-17	2.334	-	-	-	-	0	0	-	2.216	-	-	-	-	0	-	0.00%
2023-01-16	2.334	-	-	-	-	0	0	-	2.216	-	-	-	-	0	-	0.34%
2023-01-13	2.326	-	-	-	-	0	0	-	2.208	-	-	-	-	0	-	1.57%
2023-01-12	2.290	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.53%
2023-01-11	2.278	-	-	-	-	0	0	-	2.163	-	-	-	-	0	-	0.09%
2023-01-10	2.276	-	-	-	-	0	0	-	2.161	-	-	-	-	0	-	0.00%
2023-01-09	2.276	-	-	2.276	2.276	10,000	22,760	2.2760	2.161	-	-	2.161	2.161	10,533	2.1609	2.15%
2023-01-06	2.228	-	-	2.254	2.254	10,000	22,540	2.2540	2.115	-	-	2.140	2.140	10,533	2.1400	-1.85%
2023-01-05	2.270	-	-	-	-	0	0	-	2.155	-	-	-	-	0	-	0.00%
2023-01-04	2.270	-	-	2.258	2.258	800	1,806	2.2575	2.155	-	-	2.144	2.144	843	2.1434	0.53%
2023-01-03	2.258	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.27%
2022-12-30	2.252	-	-	-	-	0	0	-	2.138	-	-	-	-	0	-	0.45%
2022-12-29	2.242	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2022-12-28	2.242	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2022-12-23	2.242	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	-0.62%
2022-12-22	2.256	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	1.35%
2022-12-21	2.226	-	-	-	-	0	0	-	2.113	-	-	-	-	0	-	1.37%
2022-12-20	2.196	-	-	2.224	2.230	40,200	89,466	2.2255	2.085	-	-	2.112	2.117	42,341	2.1130	-2.40%
2022-12-19	2.262	-	-	-	-	0	0	-	2.136	-	-	-	-	0	-	-0.70%
2022-12-16	2.278	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	-0.61%
2022-12-15	2.292	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	-0.52%
2022-12-14	2.304	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	2.04%
2022-12-13	2.258	-	-	2.258	2.262	400	904	2.2600	2.132	-	-	2.132	2.136	424	2.1343	0.09%
2022-12-12	2.256	2.256	-	-	-	0	0	-	2.131	2.131	-	-	-	0	-	0.00%
2022-12-09	2.256	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.18%
2022-12-08	2.252	-	-	-	-	0	0	-	2.127	-	-	-	-	0	-	0.36%
2022-12-07	2.244	-	-	2.254	2.256	400	902	2.2550	2.119	-	-	2.129	2.131	424	2.1296	-0.80%
2022-12-06	2.262	-	-	2.262	2.262	200	452	2.2600	2.136	-	-	2.136	2.136	212	2.1343	-0.70%
2022-12-05	2.278	2.278	-	-	-	0	0	-	2.151	2.151	-	-	-	0	-	0.53%
2022-12-02	2.266	2.216	-	-	-	0	0	-	2.140	2.093	-	-	-	0	-	-0.87%
2022-12-01	2.286	2.120	-	2.290	2.296	30,000	68,800	2.2933	2.159	2.002	-	2.163	2.168	31,766	2.1658	1.96%
2022-11-30	2.242	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.27%
2022-11-29	2.236	-	-	2.218	2.218	10,000	22,180	2.2180	2.112	-	-	2.095	2.095	10,589	2.0947	1.18%
2022-11-28	2.210	2.150	-	2.210	2.216	2,200	4,863	2.2105	2.087	2.030	-	2.087	2.093	2,330	2.0876	-0.27%
2022-11-25	2.216	-	-	2.212	2.212	17,000	37,604	2.2120	2.093	-	-	2.089	2.089	18,001	2.0890	0.91%
2022-11-24	2.196	2.182	-	-	-	0	0	-	2.074	2.061	-	-	-	0	-	1.01%
2022-11-23	2.174	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	-0.64%
2022-11-22	2.188	-	-	-	-	0	0	-	2.066	-	-	-	-	0	-	-0.55%
2022-11-21	2.200	-	-	-	-	0	0	-	2.078	-	-	-	-	0	-	-0.54%
2022-11-18	2.212	-	-	-	-	0	0	-	2.089	-	-	-	-	0	-	-0.54%
2022-11-17	2.224	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2022-11-16	2.224	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.45%
2022-11-15	2.214	-	-	2.214	2.214	200	442	2.2100	2.091	-	-	2.091	2.091	212	2.0871	0.00%
2022-11-14	2.214	-	-	-	-	0	0	-	2.091	-	-	-	-	0	-	0.00%
2022-11-11	2.214	-	-	2.100	2.100	10,000	21,000	2.1000	2.091	-	-	1.983	1.983	10,589	1.9832	6.14%
2022-11-10	2.086	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2022-11-09	2.086	-	-	2.082	2.082	10,000	20,820	2.0820	1.970	-	-	1.966	1.966	10,589	1.9662	1.36%
2022-11-08	2.058	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.49%
2022-11-07	2.048	-	-	-	-	0	0	-	1.934	-	-	-	-	0	-	0.69%
2022-11-04	2.034	-	-	-	-	0	0	-	1.921	-	-	-	-	0	-	0.10%
2022-11-03	2.032	-	-	2.036	2.042	10,600	21,585	2.0363	1.919	-	-	1.923	1.928	11,224	1.9231	-2.50%
2022-11-02	2.084	2.074	2.084	-	-	0	0	-	1.968	1.959	1.968	-	-	0	-	-0.10%
2022-11-01	2.086	-	-	2.084	2.086	40,000	83,420	2.0855	1.970	-	-	1.968	1.970	42,355	1.9695	1.46%
2022-10-31	2.056	-	-	2.058	2.058	800	1,646	2.0575	1.942	-	-	1.944	1.944	847	1.9431	-0.10%
2022-10-28	2.058	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
2022-10-27	2.058	2.052	-	-	-	0	0	-	1.944	1.938	-	-	-	0	-	0.68%
2022-10-26	2.044	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	4.61%
2022-10-25	1.954	-	-	-	-	0	0	-	1.845	-	-	-	-	0	-	0.83%
2022-10-24	1.938	-	-	1.938	1.938	10,000	19,380	1.9380	1.830	-	-	1.830	1.830	10,589	1.8302	0.52%
2022-10-21	1.928	-	-	1.928	1.956	18,000	34,994	1.9441	1.821	-	-	1.821	1.847	19,060	1.8360	-2.43%
2022-10-20	1.976	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	-0.40%
2022-10-19	1.984	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	-1.20%
2022-10-18	2.008	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	1.41%
2022-10-17	1.980	-	-	-	-	0	0	-	1.870	-	-	-	-	0	-	-1.20%
2022-10-14	2.004	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	0.00%
2022-10-13	2.004	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	-1.47%
2022-10-12	2.034	-	-	2.036	2.036	200	407	2.0350	1.921	-	-	1.923	1.923	212	1.9219	0.00%
2022-10-11	2.034	-	-	2.044	2.046	40,000	81,780	2.0445	1.921	-	-	1.930	1.932	42,355	1.9308	-0.29%
2022-10-10	2.040	-	-	2.040	2.064	26,800	55,055	2.0543	1.927	-	-	1.927	1.949	28,378	1.9401	-2.11%
2022-10-07	2.084	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	-1.88%
2022-10-06	2.124	-	-	2.126	2.126	600	1,275	2.1250	2.006	-	-	2.008	2.008	635	2.0068	0.19%
2022-10-05	2.120	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	2.51%
2022-10-03	2.068	-	-	-	-	0	0	-	1.953	-	-	-	-	0	-	-0.19%
2022-09-30	2.072	-	-	2.068	2.070	17,800	36,826	2.0689	1.957	-	-	1.953	1.955	18,848	1.9538	1.57%
2022-09-29	2.040	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2022-09-28	2.040	-	-	2.064	2.064	10,000	20,640	2.0640	1.927	-	-	1.949	1.949	10,589	1.9492	-2.30%
2022-09-27	2.088	-	-	-	-	0	0	-	1.972	-	-	-	-	0	-	-1.88%
2022-09-26	2.128	-	-	2.128	2.136	5,800	12,379	2.1343	2.010	-	-	2.010	2.017	6,141	2.0156	-2.65%
2022-09-23	2.186	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	-0.55%
2022-09-22	2.198	-	-	2.198	2.206	11,800	25,990	2.2025	2.076	-	-	2.076	2.083	12,495	2.0801	-1.65%
2022-09-21	2.276	2.252	-	-	-	0	0	-	2.111	2.088	-	-	-	0	-	-1.13%
2022-09-20	2.302	2.252	-	-	-	0	0	-	2.135	2.088	-	-	-	0	-	0.17%
2022-09-19	2.298	2.252	-	-	-	0	0	-	2.131	2.088	-	-	-	0	-	0.17%
2022-09-16	2.294	2.252	-	-	-	0	0	-	2.127	2.088	-	-	-	0	-	-0.43%
2022-09-15	2.304	2.252	-	-	-	0	0	-	2.137	2.088	-	-	-	0	-	0.00%
2022-09-14	2.304	2.252	-	2.304	2.356	15,000	35,128	2.3419	2.137	2.088	-	2.137	2.185	16,176	2.1716	-2.87%
2022-09-13	2.372	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.94%
2022-09-09	2.350	-	-	-	-	0	0	-	2.179	-	-	-	-	0	-	1.56%
2022-09-08	2.314	2.250	-	-	-	0	0	-	2.146	2.086	-	-	-	0	-	1.05%
2022-09-07	2.290	2.250	-	2.290	2.290	4,400	10,076	2.2900	2.124	2.086	-	2.124	2.124	4,745	2.1235	-1.12%
2022-09-06	2.316	2.292	-	-	-	0	0	-	2.148	2.125	-	-	-	0	-	0.00%
2022-09-05	2.316	2.292	-	2.316	2.316	2,000	4,632	2.3160	2.148	2.125	-	2.148	2.148	2,157	2.1476	-0.34%
2022-09-02	2.324	2.292	-	-	-	0	0	-	2.155	2.125	-	-	-	0	-	-0.26%
2022-09-01	2.330	2.292	-	2.332	2.334	20,800	48,527	2.3330	2.161	2.125	-	2.162	2.164	22,431	2.1634	-1.19%
2022-08-31	2.358	-	-	-	-	0	0	-	2.187	-	-	-	-	0	-	-0.25%
2022-08-30	2.364	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	1.20%
2022-08-29	2.336	-	-	2.334	2.366	11,400	26,927	2.3620	2.166	-	-	2.164	2.194	12,294	2.1903	-1.85%
2022-08-26	2.380	-	-	-	-	0	0	-	2.207	-	-	-	-	0	-	0.25%
2022-08-25	2.374	-	-	2.358	2.358	10,000	23,580	2.3580	2.201	-	-	2.187	2.187	10,784	2.1866	0.76%
2022-08-24	2.356	-	-	-	-	0	0	-	2.185	-	-	-	-	0	-	-0.17%
2022-08-23	2.360	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	-1.01%
2022-08-22	2.384	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	-1.24%
2022-08-19	2.414	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	-0.98%
2022-08-18	2.438	-	-	-	-	0	0	-	2.261	-	-	-	-	0	-	-0.41%
2022-08-17	2.448	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	-0.24%
2022-08-16	2.454	-	-	-	-	0	0	-	2.276	-	-	-	-	0	-	-0.81%
2022-08-15	2.474	-	-	2.474	2.474	10,000	24,740	2.4740	2.294	-	-	2.294	2.294	10,784	2.2941	0.32%
2022-08-12	2.466	-	-	-	-	0	0	-	2.287	-	-	-	-	0	-	-0.16%
2022-08-11	2.470	-	-	2.438	2.444	20,000	48,820	2.4410	2.290	-	-	2.261	2.266	21,568	2.2635	1.90%
2022-08-10	2.424	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	-0.33%
2022-08-09	2.432	-	-	-	-	0	0	-	2.255	-	-	-	-	0	-	0.00%
2022-08-08	2.432	-	-	2.432	2.432	10,000	24,320	2.4320	2.255	-	-	2.255	2.255	10,784	2.2552	-0.65%
2022-08-05	2.448	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.08%
2022-08-04	2.446	-	-	-	-	0	0	-	2.268	-	-	-	-	0	-	0.41%
2022-08-03	2.436	-	-	-	-	0	0	-	2.259	-	-	-	-	0	-	-0.73%
2022-08-02	2.454	-	-	-	-	0	0	-	2.276	-	-	-	-	0	-	-1.21%
2022-08-01	2.484	-	-	-	-	0	0	-	2.303	-	-	-	-	0	-	0.49%
2022-07-29	2.472	-	-	-	-	0	0	-	2.292	-	-	-	-	0	-	1.56%
2022-07-28	2.434	-	-	2.500	2.500	600	1,500	2.5000	2.257	-	-	2.318	2.318	647	2.3183	1.59%
2022-07-27	2.396	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	0.00%
2022-07-26	2.396	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	0.50%
2022-07-25	2.384	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.59%
2022-07-22	2.370	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.77%
2022-07-21	2.352	-	-	-	-	0	0	-	2.181	-	-	-	-	0	-	-0.25%
2022-07-20	2.358	-	-	-	-	0	0	-	2.187	-	-	-	-	0	-	0.34%
2022-07-19	2.350	-	-	2.342	2.342	4,800	11,241	2.3419	2.179	-	-	2.172	2.172	5,176	2.1716	0.17%
2022-07-18	2.346	-	-	2.340	2.340	400	936	2.3400	2.175	-	-	2.170	2.170	431	2.1699	1.21%
2022-07-15	2.318	2.292	-	-	-	0	0	-	2.149	2.125	-	-	-	0	-	-0.09%
2022-07-14	2.320	-	-	2.320	2.320	12,000	27,840	2.3200	2.151	-	-	2.151	2.151	12,941	2.1513	-1.19%
2022-07-13	2.348	-	-	2.342	2.342	10,000	23,420	2.3420	2.177	-	-	2.172	2.172	10,784	2.1717	0.60%
2022-07-12	2.334	-	-	-	-	0	0	-	2.164	-	-	-	-	0	-	-0.85%
2022-07-11	2.354	-	-	-	-	0	0	-	2.183	-	-	-	-	0	-	0.00%
2022-07-08	2.354	-	-	-	-	0	0	-	2.183	-	-	-	-	0	-	0.09%
2022-07-07	2.352	-	-	-	-	0	0	-	2.181	-	-	-	-	0	-	0.17%
2022-07-06	2.348	-	-	-	-	0	0	-	2.177	-	-	-	-	0	-	0.51%
2022-07-05	2.336	-	-	-	-	0	0	-	2.166	-	-	-	-	0	-	-1.02%
2022-07-04	2.360	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.34%
2022-06-30	2.352	-	-	-	-	0	0	-	2.181	-	-	-	-	0	-	-1.34%
2022-06-29	2.384	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	-1.32%
2022-06-28	2.416	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.67%
2022-06-27	2.400	-	-	2.392	2.392	2,000	4,784	2.3920	2.226	-	-	2.218	2.218	2,157	2.2181	1.27%
2022-06-24	2.370	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	1.63%
2022-06-23	2.332	-	-	-	-	0	0	-	2.162	-	-	-	-	0	-	0.60%
2022-06-22	2.318	-	-	-	-	0	0	-	2.149	-	-	-	-	0	-	-0.34%
2022-06-21	2.368	-	-	2.368	2.368	400	947	2.3675	2.157	-	-	2.157	2.157	439	2.1565	0.17%
2022-06-20	2.364	2.350	-	-	-	0	0	-	2.153	2.141	-	-	-	0	-	0.77%
2022-06-17	2.346	-	-	2.338	2.346	25,200	58,920	2.3381	2.137	-	-	2.130	2.137	27,666	2.1297	0.60%
2022-06-16	2.332	-	-	2.332	2.338	20,000	46,700	2.3350	2.124	-	-	2.124	2.130	21,957	2.1269	0.09%
2022-06-15	2.330	-	-	2.336	2.338	14,200	33,179	2.3365	2.122	-	-	2.128	2.130	15,590	2.1283	-1.10%
2022-06-14	2.356	2.340	-	2.358	2.374	24,800	58,757	2.3692	2.146	2.131	-	2.148	2.162	27,227	2.1580	-2.48%
2022-06-13	2.416	2.392	-	-	-	0	0	-	2.201	2.179	-	-	-	0	-	-1.31%
2022-06-10	2.448	-	-	2.452	2.454	10,600	26,011	2.4539	2.230	-	-	2.233	2.235	11,637	2.2351	-2.00%
2022-06-09	2.498	2.454	-	2.454	2.468	29,800	73,280	2.4591	2.275	2.235	-	2.235	2.248	32,716	2.2399	-0.87%
2022-06-08	2.520	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	-0.08%
2022-06-07	2.522	-	-	-	-	0	0	-	2.297	-	-	-	-	0	-	-1.02%
2022-06-06	2.548	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
2022-06-02	2.548	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	-0.70%
2022-06-01	2.566	-	-	-	-	0	0	-	2.337	-	-	-	-	0	-	-0.39%
2022-05-31	2.576	-	-	-	-	0	0	-	2.346	-	-	-	-	0	-	0.00%
2022-05-30	2.576	-	-	-	-	0	0	-	2.346	-	-	-	-	0	-	1.42%
2022-05-27	2.540	-	-	-	-	0	0	-	2.314	-	-	-	-	0	-	0.08%
2022-05-26	2.538	-	-	-	-	0	0	-	2.312	-	-	-	-	0	-	0.32%
2022-05-25	2.530	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.08%
2022-05-24	2.528	2.500	-	-	-	0	0	-	2.303	2.277	-	-	-	0	-	-0.63%
2022-05-23	2.544	-	-	2.548	2.548	600	1,528	2.5467	2.317	-	-	2.321	2.321	659	2.3196	0.55%
2022-05-20	2.530	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.72%
2022-05-19	2.512	-	-	-	-	0	0	-	2.288	-	-	-	-	0	-	-0.63%
2022-05-18	2.528	-	-	2.534	2.534	1,000	2,534	2.5340	2.303	-	-	2.308	2.308	1,098	2.3081	0.80%
2022-05-17	2.508	-	-	-	-	0	0	-	2.284	-	-	-	-	0	-	0.88%
2022-05-16	2.486	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	0.00%
2022-05-13	2.486	2.450	-	-	-	0	0	-	2.264	2.232	-	-	-	0	-	1.89%
2022-05-12	2.440	-	-	2.432	2.442	3,266,200	8,054,582	2.4660	2.222	-	-	2.215	2.224	3,585,855	2.2462	-1.29%
2022-05-11	2.472	2.464	-	2.468	2.478	66,400	164,156	2.4722	2.252	2.244	-	2.248	2.257	72,898	2.2518	-0.08%
2022-05-10	2.474	2.466	-	2.466	2.480	10,800	26,641	2.4668	2.253	2.246	-	2.246	2.259	11,857	2.2469	-2.29%
2022-05-06	2.532	2.520	-	2.536	2.536	5,800	14,708	2.5359	2.306	2.295	-	2.310	2.310	6,368	2.3098	-2.24%
2022-05-05	2.590	2.570	-	-	-	0	0	-	2.359	2.341	-	-	-	0	-	1.01%
2022-05-04	2.564	-	-	-	-	0	0	-	2.335	-	-	-	-	0	-	-0.16%
2022-05-03	2.568	-	-	2.566	2.576	30,600	78,644	2.5701	2.339	-	-	2.337	2.346	33,595	2.3410	-1.76%
2022-04-29	2.614	-	-	-	-	0	0	-	2.381	-	-	-	-	0	-	0.46%
2022-04-28	2.602	-	-	-	-	0	0	-	2.370	-	-	-	-	0	-	-0.38%
2022-04-27	2.612	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.15%
2022-04-26	2.608	-	-	-	-	0	0	-	2.376	-	-	-	-	0	-	0.00%
2022-04-25	2.608	-	-	2.614	2.614	20,000	52,280	2.6140	2.376	-	-	2.381	2.381	21,957	2.3810	-1.66%
2022-04-22	2.652	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	-0.30%
2022-04-21	2.660	-	-	-	-	0	0	-	2.423	-	-	-	-	0	-	1.29%
2022-04-20	2.626	2.600	-	2.610	2.626	11,600	30,301	2.6122	2.392	2.368	-	2.377	2.392	12,735	2.3793	5.04%
2022-04-19	2.500	2.500	-	2.500	2.664	283,800	746,098	2.6290	2.277	2.277	-	2.277	2.427	311,575	2.3946	-6.16%
2022-04-14	2.664	2.664	-	-	-	0	0	-	2.427	2.427	-	-	-	0	-	0.60%
2022-04-13	2.648	-	-	-	-	0	0	-	2.412	-	-	-	-	0	-	-0.30%
2022-04-12	2.656	2.646	-	-	-	0	0	-	2.419	2.410	-	-	-	0	-	-0.30%
2022-04-11	2.664	-	-	2.664	2.664	1,000	2,664	2.6640	2.427	-	-	2.427	2.427	1,098	2.4265	-0.45%
2022-04-08	2.676	-	-	2.676	2.678	1,000	2,676	2.6760	2.437	-	-	2.437	2.439	1,098	2.4375	-0.37%
2022-04-07	2.686	2.678	-	-	-	0	0	-	2.447	2.439	-	-	-	0	-	-0.81%
2022-04-06	2.708	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	-0.44%
2022-04-04	2.720	-	-	2.714	2.714	200	542	2.7100	2.478	-	-	2.472	2.472	220	2.4684	0.15%
2022-04-01	2.716	-	-	-	-	0	0	-	2.474	-	-	-	-	0	-	0.22%
2022-03-31	2.710	-	-	2.710	2.716	600	1,627	2.7117	2.468	-	-	2.468	2.474	659	2.4699	0.22%
2022-03-30	2.704	-	-	2.704	2.716	20,800	56,426	2.7128	2.463	-	-	2.463	2.474	22,836	2.4710	0.52%
2022-03-29	2.690	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.67%
2022-03-28	2.672	-	-	-	-	0	0	-	2.434	-	-	-	-	0	-	0.07%
2022-03-25	2.670	-	-	-	-	0	0	-	2.432	-	-	-	-	0	-	0.53%
2022-03-24	2.656	-	-	-	-	0	0	-	2.419	-	-	-	-	0	-	0.23%
2022-03-23	2.650	-	-	2.650	2.656	2,200	5,833	2.6514	2.414	-	-	2.414	2.419	2,415	2.4150	-0.30%
2022-03-22	2.688	-	-	2.688	2.690	600	1,613	2.6883	2.421	-	-	2.421	2.423	666	2.4214	-0.22%
2022-03-21	2.694	-	-	2.694	2.694	1,600	4,310	2.6938	2.426	-	-	2.426	2.426	1,776	2.4262	0.97%
2022-03-18	2.668	2.668	-	-	-	0	0	-	2.403	2.403	-	-	-	0	-	1.21%
2022-03-17	2.636	-	-	2.624	2.624	10,000	26,240	2.6240	2.374	-	-	2.363	2.363	11,103	2.3634	1.38%
2022-03-16	2.600	-	-	2.578	2.578	4,400	11,343	2.5780	2.342	-	-	2.322	2.322	4,885	2.3219	1.56%
2022-03-15	2.560	-	-	2.560	2.560	3,800	9,728	2.5600	2.306	-	-	2.306	2.306	4,219	2.3058	-1.39%
2022-03-14	2.596	-	-	-	-	0	0	-	2.338	-	-	-	-	0	-	-0.99%
2022-03-11	2.622	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	-0.38%
2022-03-10	2.632	-	-	-	-	0	0	-	2.371	-	-	-	-	0	-	1.62%
2022-03-09	2.590	2.538	-	2.590	2.600	800	2,076	2.5950	2.333	2.286	-	2.333	2.342	888	2.3373	0.86%
2022-03-08	2.568	2.536	-	-	-	0	0	-	2.313	2.284	-	-	-	0	-	-1.00%
2022-03-07	2.594	-	-	-	-	0	0	-	2.336	-	-	-	-	0	-	-0.99%
2022-03-04	2.620	-	-	-	-	0	0	-	2.360	-	-	-	-	0	-	0.00%
2022-03-03	2.620	-	-	-	-	0	0	-	2.360	-	-	-	-	0	-	0.00%
2022-03-02	2.620	-	-	-	-	0	0	-	2.360	-	-	-	-	0	-	-0.61%
2022-03-01	2.636	-	-	2.636	2.636	9,000	23,724	2.6360	2.374	-	-	2.374	2.374	9,992	2.3742	1.54%
2022-02-28	2.596	-	-	-	-	0	0	-	2.338	-	-	-	-	0	-	0.00%
2022-02-25	2.596	-	-	2.582	2.596	800	2,071	2.5888	2.338	-	-	2.326	2.338	888	2.3317	0.78%
2022-02-24	2.576	2.536	-	2.576	2.588	1,200	3,098	2.5817	2.320	2.284	-	2.320	2.331	1,332	2.3253	-2.05%
2022-02-23	2.630	-	-	2.624	2.624	600	1,574	2.6233	2.369	-	-	2.363	2.363	666	2.3628	0.54%
2022-02-22	2.616	-	-	-	-	0	0	-	2.356	-	-	-	-	0	-	-1.36%
2022-02-21	2.652	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.15%
2022-02-18	2.648	-	-	2.650	2.650	4,000	10,600	2.6500	2.385	-	-	2.387	2.387	4,441	2.3868	0.15%
2022-02-17	2.644	-	-	2.644	2.644	200	528	2.6400	2.381	-	-	2.381	2.381	222	2.3778	0.92%
2022-02-16	2.620	-	-	-	-	0	0	-	2.360	-	-	-	-	0	-	1.16%
2022-02-15	2.590	-	-	-	-	0	0	-	2.333	-	-	-	-	0	-	-0.15%
2022-02-14	2.594	-	-	-	-	0	0	-	2.336	-	-	-	-	0	-	-0.46%
2022-02-11	2.606	-	-	-	-	0	0	-	2.347	-	-	-	-	0	-	-1.06%
2022-02-10	2.634	-	-	-	-	0	0	-	2.372	-	-	-	-	0	-	1.07%
2022-02-09	2.606	-	-	-	-	0	0	-	2.347	-	-	-	-	0	-	1.09%
2022-02-08	2.578	-	-	-	-	0	0	-	2.322	-	-	-	-	0	-	0.00%
2022-02-07	2.578	-	-	2.574	2.584	10,400	26,773	2.5743	2.322	-	-	2.318	2.327	11,547	2.3187	-1.30%
2022-02-04	2.612	-	-	2.612	2.612	400	1,044	2.6100	2.353	-	-	2.353	2.353	444	2.3508	1.40%
2022-01-31	2.576	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.39%
2022-01-28	2.566	-	-	2.566	2.566	2,000	5,132	2.5660	2.311	-	-	2.311	2.311	2,221	2.3112	0.16%
2022-01-27	2.562	2.536	-	2.538	2.560	10,800	27,633	2.5586	2.308	2.284	-	2.286	2.306	11,991	2.3045	-2.06%
2022-01-26	2.616	-	-	2.592	2.616	12,600	32,704	2.5956	2.356	-	-	2.335	2.356	13,989	2.3378	1.55%
2022-01-25	2.576	-	-	2.576	2.576	3,800	9,788	2.5758	2.320	-	-	2.320	2.320	4,219	2.3200	-1.53%
2022-01-24	2.616	-	-	-	-	0	0	-	2.356	-	-	-	-	0	-	0.00%
2022-01-21	2.616	-	-	2.598	2.598	3,800	9,872	2.5979	2.356	-	-	2.340	2.340	4,219	2.3399	-0.46%
2022-01-20	2.628	2.620	-	-	-	0	0	-	2.367	2.360	-	-	-	0	-	-1.05%
2022-01-19	2.656	-	-	2.658	2.658	1,000	2,658	2.6580	2.392	-	-	2.394	2.394	1,110	2.3940	-1.19%
2022-01-18	2.688	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.00%
2022-01-17	2.688	-	-	2.686	2.686	3,600	9,669	2.6858	2.421	-	-	2.419	2.419	3,997	2.4191	-0.67%
2022-01-14	2.706	-	-	-	-	0	0	-	2.437	-	-	-	-	0	-	0.07%
2022-01-13	2.704	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.82%
2022-01-12	2.682	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2022-01-11	2.682	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	-0.67%
2022-01-10	2.700	-	-	-	-	0	0	-	2.432	-	-	-	-	0	-	0.00%
2022-01-07	2.700	-	-	2.704	2.708	10,600	28,702	2.7077	2.432	-	-	2.435	2.439	11,769	2.4388	0.22%
2022-01-06	2.694	-	-	2.694	2.694	400	1,077	2.6925	2.426	-	-	2.426	2.426	444	2.4251	-2.18%
2022-01-05	2.754	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	-0.22%
2022-01-04	2.760	-	-	-	-	0	0	-	2.486	-	-	-	-	0	-	0.36%
2022-01-03	2.750	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2021-12-31	2.750	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	-0.07%
2021-12-30	2.752	-	-	-	-	0	0	-	2.479	-	-	-	-	0	-	0.22%
2021-12-29	2.746	-	-	-	-	0	0	-	2.473	-	-	-	-	0	-	0.96%
2021-12-28	2.720	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.67%
2021-12-24	2.702	-	-	-	-	0	0	-	2.434	-	-	-	-	0	-	0.52%
2021-12-23	2.688	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.83%
2021-12-22	2.666	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	-0.37%
2021-12-21	2.676	-	-	-	-	0	0	-	2.410	-	-	-	-	0	-	0.00%
2021-12-20	2.706	-	-	2.706	2.706	3,600	9,741	2.7058	2.410	-	-	2.410	2.410	4,042	2.4101	-1.60%
2021-12-17	2.750	-	-	2.750	2.750	400	1,100	2.7500	2.449	-	-	2.449	2.449	449	2.4494	0.44%
2021-12-16	2.738	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.15%
2021-12-15	2.734	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	-0.51%
2021-12-14	2.748	-	-	-	-	0	0	-	2.448	-	-	-	-	0	-	0.00%
2021-12-13	2.748	-	-	-	-	0	0	-	2.448	-	-	-	-	0	-	0.00%
2021-12-10	2.748	-	-	2.760	2.760	24,200	66,792	2.7600	2.448	-	-	2.458	2.458	27,169	2.4583	-0.29%
2021-12-09	2.756	2.756	-	-	-	0	0	-	2.455	2.455	-	-	-	0	-	0.66%
2021-12-08	2.738	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.44%
2021-12-07	2.726	-	-	-	-	0	0	-	2.428	-	-	-	-	0	-	1.19%
2021-12-06	2.694	-	-	2.694	2.694	2,200	5,926	2.6936	2.400	-	-	2.400	2.400	2,470	2.3992	-0.07%
2021-12-03	2.696	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	0.00%
2021-12-02	2.696	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	-0.74%
2021-12-01	2.716	-	-	2.708	2.712	20,800	56,369	2.7100	2.419	-	-	2.412	2.416	23,352	2.4139	0.30%
2021-11-30	2.708	-	-	2.706	2.720	14,400	39,018	2.7096	2.412	-	-	2.410	2.423	16,167	2.4134	-0.73%
2021-11-29	2.728	2.722	-	2.728	2.728	1,400	3,819	2.7279	2.430	2.425	-	2.430	2.430	1,572	2.4297	-1.37%
2021-11-26	2.766	-	-	2.766	2.768	1,200	3,320	2.7667	2.464	-	-	2.464	2.465	1,347	2.4643	-1.28%
2021-11-25	2.802	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.36%
2021-11-24	2.792	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.43%
2021-11-23	2.780	-	-	-	-	0	0	-	2.476	-	-	-	-	0	-	0.22%
2021-11-22	2.774	2.770	-	-	-	0	0	-	2.471	2.467	-	-	-	0	-	-0.14%
2021-11-19	2.778	2.770	-	-	-	0	0	-	2.474	2.467	-	-	-	0	-	0.00%
2021-11-18	2.778	2.760	-	-	-	0	0	-	2.474	2.458	-	-	-	0	-	0.22%
2021-11-17	2.772	2.766	-	-	-	0	0	-	2.469	2.464	-	-	-	0	-	-0.72%
2021-11-16	2.792	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.00%
2021-11-15	2.792	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.00%
2021-11-12	2.792	-	-	2.792	2.792	2,400	6,700	2.7917	2.487	-	-	2.487	2.487	2,694	2.4866	-0.07%
2021-11-11	2.794	-	-	2.798	2.798	1,000	2,798	2.7980	2.489	-	-	2.492	2.492	1,123	2.4922	-1.41%
2021-11-10	2.834	2.838	-	2.828	2.836	240,000	679,759	2.8323	2.524	2.528	-	2.519	2.526	269,449	2.5228	-0.35%
2021-11-09	2.844	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	-0.21%
2021-11-08	2.850	-	-	-	-	0	0	-	2.539	-	-	-	-	0	-	0.21%
2021-11-05	2.844	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2021-11-04	2.844	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.28%
2021-11-03	2.836	2.818	2.838	-	-	0	0	-	2.526	2.510	2.528	-	-	0	-	-0.07%
2021-11-02	2.838	-	-	-	-	0	0	-	2.528	-	-	-	-	0	-	0.00%
2021-11-01	2.838	-	-	2.842	2.844	3,000	8,526	2.8420	2.528	-	-	2.531	2.533	3,368	2.5314	-0.70%
2021-10-29	2.858	-	-	2.856	2.872	22,600	64,579	2.8575	2.546	-	-	2.544	2.558	25,373	2.5452	-0.14%
2021-10-28	2.862	-	-	-	-	0	0	-	2.549	-	-	-	-	0	-	0.00%
2021-10-27	2.862	-	-	-	-	0	0	-	2.549	-	-	-	-	0	-	0.21%
2021-10-26	2.856	-	-	-	-	0	0	-	2.544	-	-	-	-	0	-	0.00%
2021-10-25	2.856	-	-	2.852	2.856	17,600	50,211	2.8529	2.544	-	-	2.540	2.544	19,760	2.5411	0.42%
2021-10-22	2.844	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2021-10-21	2.844	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.07%
2021-10-20	2.842	-	-	2.838	2.842	22,000	62,482	2.8401	2.531	-	-	2.528	2.531	24,700	2.5297	0.57%
2021-10-19	2.826	2.826	-	-	-	0	0	-	2.517	2.517	-	-	-	0	-	0.43%
2021-10-18	2.814	-	-	-	-	0	0	-	2.506	-	-	-	-	0	-	-0.28%
2021-10-15	2.822	2.750	-	-	-	0	0	-	2.514	2.449	-	-	-	0	-	2.54%
2021-10-12	2.752	-	-	-	-	0	0	-	2.451	-	-	-	-	0	-	-0.36%
2021-10-11	2.762	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	-0.14%
2021-10-08	2.766	-	-	-	-	0	0	-	2.464	-	-	-	-	0	-	0.00%
2021-10-07	2.766	2.400	-	-	-	0	0	-	2.464	2.138	-	-	-	0	-	1.54%
2021-10-06	2.724	2.400	-	2.724	2.734	15,600	42,568	2.7287	2.426	2.138	-	2.426	2.435	17,514	2.4305	-0.87%
2021-10-05	2.748	2.714	-	-	-	0	0	-	2.448	2.417	-	-	-	0	-	-0.07%
2021-10-04	2.750	-	-	2.750	2.750	5,000	13,750	2.7500	2.449	-	-	2.449	2.449	5,614	2.4494	-0.65%
2021-09-30	2.768	-	-	2.776	2.776	200	555	2.7750	2.465	-	-	2.473	2.473	225	2.4717	-0.50%
2021-09-29	2.782	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2021-09-28	2.782	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	-0.86%
2021-09-27	2.806	-	2.818	-	-	0	0	-	2.499	-	2.510	-	-	0	-	0.00%
2021-09-24	2.806	-	-	-	-	0	0	-	2.499	-	-	-	-	0	-	-1.20%
2021-09-23	2.840	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	1.00%
2021-09-21	2.812	-	-	-	-	0	0	-	2.505	-	-	-	-	0	-	0.50%
2021-09-20	2.838	-	-	2.838	2.844	8,400	23,869	2.8415	2.492	-	-	2.492	2.497	9,566	2.4953	-1.39%
2021-09-17	2.878	2.866	2.886	-	-	0	0	-	2.527	2.517	2.534	-	-	0	-	0.00%
2021-09-16	2.878	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.35%
2021-09-15	2.868	-	-	-	-	0	0	-	2.519	-	-	-	-	0	-	0.14%
2021-09-14	2.864	-	-	-	-	0	0	-	2.515	-	-	-	-	0	-	0.28%
2021-09-13	2.856	-	-	-	-	0	0	-	2.508	-	-	-	-	0	-	-0.70%
2021-09-10	2.876	-	-	-	-	0	0	-	2.526	-	-	-	-	0	-	0.42%
2021-09-09	2.864	-	-	-	-	0	0	-	2.515	-	-	-	-	0	-	-0.49%
2021-09-08	2.878	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	-1.51%
2021-09-07	2.922	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	-0.14%
2021-09-06	2.926	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.14%
2021-09-03	2.922	-	-	2.922	2.922	24,800	72,465	2.9220	2.566	-	-	2.566	2.566	28,241	2.5659	0.41%
2021-09-02	2.910	-	-	2.910	2.910	1,000	2,910	2.9100	2.555	-	-	2.555	2.555	1,139	2.5554	0.97%
2021-09-01	2.882	-	-	-	-	0	0	-	2.531	-	-	-	-	0	-	0.14%
2021-08-31	2.878	2.870	-	2.878	2.878	200	575	2.8750	2.527	2.520	-	2.527	2.527	228	2.5247	-0.28%
2021-08-30	2.886	-	-	-	-	0	0	-	2.534	-	-	-	-	0	-	0.63%
2021-08-27	2.868	-	-	-	-	0	0	-	2.519	-	-	-	-	0	-	1.06%
2021-08-26	2.838	-	-	-	-	0	0	-	2.492	-	-	-	-	0	-	0.07%
2021-08-25	2.836	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2021-08-24	2.836	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.42%
2021-08-23	2.824	-	-	-	-	0	0	-	2.480	-	-	-	-	0	-	0.00%
2021-08-20	2.824	-	-	-	-	0	0	-	2.480	-	-	-	-	0	-	-0.07%
2021-08-19	2.826	-	-	-	-	0	0	-	2.482	-	-	-	-	0	-	-1.60%
2021-08-18	2.872	-	-	2.864	2.864	600	1,718	2.8633	2.522	-	-	2.515	2.515	683	2.5144	0.70%
2021-08-17	2.852	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	-0.28%
2021-08-16	2.860	-	-	-	-	0	0	-	2.512	-	-	-	-	0	-	0.21%
2021-08-13	2.854	-	-	-	-	0	0	-	2.506	-	-	-	-	0	-	-0.14%
2021-08-12	2.858	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	0.00%
2021-08-11	2.858	-	-	2.864	2.864	600	1,718	2.8633	2.510	-	-	2.515	2.515	683	2.5144	-0.07%
2021-08-10	2.860	-	-	-	-	0	0	-	2.512	-	-	-	-	0	-	-0.49%
2021-08-09	2.874	-	-	-	-	0	0	-	2.524	-	-	-	-	0	-	-0.55%
2021-08-06	2.890	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2021-08-05	2.890	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.21%
2021-08-04	2.884	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.07%
2021-08-03	2.882	-	-	-	-	0	0	-	2.531	-	-	-	-	0	-	0.00%
2021-08-02	2.882	-	-	2.882	2.882	400	1,152	2.8800	2.531	-	-	2.531	2.531	456	2.5291	0.00%
2021-07-30	2.882	-	-	2.882	2.882	8,000	23,056	2.8820	2.531	-	-	2.531	2.531	9,110	2.5308	0.42%
2021-07-29	2.870	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.42%
2021-07-28	2.858	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	1.06%
2021-07-27	2.828	-	-	-	-	0	0	-	2.483	-	-	-	-	0	-	0.00%
2021-07-26	2.828	-	-	2.832	2.832	5,400	15,292	2.8319	2.483	-	-	2.487	2.487	6,149	2.4868	-0.77%
2021-07-23	2.850	-	2.860	-	-	0	0	-	2.503	-	2.512	-	-	0	-	0.07%
2021-07-22	2.848	-	2.860	2.844	2.848	75,800	215,850	2.8476	2.501	-	2.512	2.497	2.501	86,318	2.5006	0.35%
2021-07-21	2.838	-	2.844	2.844	2.852	5,400	15,364	2.8452	2.492	-	2.497	2.497	2.504	6,149	2.4985	0.00%
2021-07-20	2.838	-	-	2.838	2.840	21,000	59,618	2.8390	2.492	-	-	2.492	2.494	23,914	2.4930	-0.42%
2021-07-19	2.850	-	-	-	-	0	0	-	2.503	-	-	-	-	0	-	-0.97%
2021-07-16	2.878	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.07%
2021-07-15	2.876	-	-	2.878	2.878	200	575	2.8750	2.526	-	-	2.527	2.527	228	2.5247	-0.48%
2021-07-14	2.890	2.850	-	-	-	0	0	-	2.538	2.503	-	-	-	0	-	0.00%
2021-07-13	2.890	2.850	-	-	-	0	0	-	2.538	2.503	-	-	-	0	-	0.14%
2021-07-12	2.886	2.850	-	-	-	0	0	-	2.534	2.503	-	-	-	0	-	0.28%
2021-07-09	2.878	2.850	-	2.878	2.878	7,000	20,146	2.8780	2.527	2.503	-	2.527	2.527	7,971	2.5273	-0.35%
2021-07-08	2.888	2.850	-	-	-	0	0	-	2.536	2.503	-	-	-	0	-	-0.69%
2021-07-07	2.908	2.850	-	-	-	0	0	-	2.554	2.503	-	-	-	0	-	-0.21%
2021-07-06	2.914	2.880	-	-	-	0	0	-	2.559	2.529	-	-	-	0	-	0.48%
2021-07-05	2.900	2.880	-	-	-	0	0	-	2.547	2.529	-	-	-	0	-	0.49%
2021-07-02	2.886	-	-	2.900	2.900	200	580	2.9000	2.534	-	-	2.547	2.547	228	2.5466	-0.76%
2021-06-30	2.908	2.900	-	2.910	2.910	7,000	20,370	2.9100	2.554	2.547	-	2.555	2.555	7,971	2.5554	0.21%
2021-06-29	2.902	2.900	-	2.902	2.902	7,000	20,314	2.9020	2.548	2.547	-	2.548	2.548	7,971	2.5484	-0.21%
2021-06-28	2.908	-	-	-	-	0	0	-	2.554	-	-	-	-	0	-	0.00%
2021-06-25	2.908	-	-	-	-	0	0	-	2.554	-	-	-	-	0	-	0.28%
2021-06-24	2.900	-	-	2.902	2.902	2,000	5,804	2.9020	2.547	-	-	2.548	2.548	2,278	2.5484	0.55%
2021-06-23	2.884	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2021-06-22	2.884	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.58%
2021-06-21	2.888	-	-	2.888	2.888	7,000	20,216	2.8880	2.518	-	-	2.518	2.518	8,028	2.5181	-0.41%
2021-06-18	2.900	-	-	2.900	2.900	200	580	2.9000	2.529	-	-	2.529	2.529	229	2.5286	0.14%
2021-06-17	2.896	-	-	2.906	2.908	12,000	34,882	2.9068	2.525	-	-	2.534	2.536	13,763	2.5345	-1.76%
2021-06-16	2.948	2.938	-	2.948	2.948	9,600	28,300	2.9479	2.570	2.562	-	2.570	2.570	11,010	2.5703	-0.81%
2021-06-15	2.972	-	-	-	-	0	0	-	2.591	-	-	-	-	0	-	0.00%
2021-06-11	2.972	-	-	-	-	0	0	-	2.591	-	-	-	-	0	-	0.00%
2021-06-10	2.972	-	-	-	-	0	0	-	2.591	-	-	-	-	0	-	0.47%
2021-06-09	2.958	-	-	-	-	0	0	-	2.579	-	-	-	-	0	-	0.00%
2021-06-08	2.958	-	-	-	-	0	0	-	2.579	-	-	-	-	0	-	0.61%
2021-06-07	2.940	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	1.17%
2021-06-04	2.906	-	-	-	-	0	0	-	2.534	-	-	-	-	0	-	-0.34%
2021-06-03	2.916	-	-	-	-	0	0	-	2.543	-	-	-	-	0	-	0.69%
2021-06-02	2.896	-	-	2.896	2.896	13,400	38,806	2.8960	2.525	-	-	2.525	2.525	15,368	2.5250	0.63%
2021-06-01	2.878	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.07%
2021-05-31	2.876	-	-	-	-	0	0	-	2.508	-	-	-	-	0	-	0.14%
2021-05-28	2.872	-	-	2.866	2.872	15,000	43,038	2.8692	2.504	-	-	2.499	2.504	17,203	2.5017	0.14%
2021-05-27	2.868	-	-	-	-	0	0	-	2.501	-	-	-	-	0	-	-0.07%
2021-05-26	2.870	-	-	-	-	0	0	-	2.502	-	-	-	-	0	-	0.00%
2021-05-25	2.870	2.870	2.884	-	-	0	0	-	2.502	2.502	2.515	-	-	0	-	0.77%
2021-05-24	2.848	-	-	-	-	0	0	-	2.483	-	-	-	-	0	-	0.21%
2021-05-21	2.842	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2021-05-20	2.842	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.07%
2021-05-18	2.840	-	-	-	-	0	0	-	2.476	-	-	-	-	0	-	0.78%
2021-05-17	2.818	-	-	2.818	2.818	10,000	28,180	2.8180	2.457	-	-	2.457	2.457	11,469	2.4571	0.50%
2021-05-14	2.804	-	-	2.800	2.834	95,000	267,818	2.8191	2.445	-	-	2.441	2.471	108,955	2.4581	0.29%
2021-05-13	2.796	-	-	-	-	0	0	-	2.438	-	-	-	-	0	-	-2.78%
2021-05-12	2.876	-	-	-	-	0	0	-	2.508	-	-	-	-	0	-	-0.14%
2021-05-11	2.880	-	-	2.880	2.880	10,000	28,800	2.8800	2.511	-	-	2.511	2.511	11,469	2.5111	-0.21%
2021-05-10	2.886	-	-	-	-	0	0	-	2.516	-	-	-	-	0	-	0.07%
2021-05-07	2.884	-	-	2.884	2.884	11,200	32,300	2.8839	2.515	-	-	2.515	2.515	12,845	2.5145	0.35%
2021-05-06	2.874	2.874	-	-	-	0	0	-	2.506	2.506	-	-	-	0	-	0.00%
2021-05-05	2.874	-	-	2.874	2.874	3,400	9,771	2.8738	2.506	-	-	2.506	2.506	3,899	2.5057	-0.83%
2021-05-04	2.898	2.878	-	2.894	2.898	16,400	47,471	2.8946	2.527	2.509	-	2.523	2.527	18,809	2.5238	0.35%
2021-05-03	2.888	2.874	-	-	-	0	0	-	2.518	2.506	-	-	-	0	-	-0.48%
2021-04-30	2.902	2.890	-	2.914	2.914	400	1,165	2.9125	2.530	2.520	-	2.541	2.541	459	2.5395	-0.48%
2021-04-29	2.916	-	-	2.922	2.922	3,200	9,350	2.9219	2.543	-	-	2.548	2.548	3,670	2.5476	0.62%
2021-04-28	2.898	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.00%
2021-04-27	2.898	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.00%
2021-04-26	2.898	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.69%
2021-04-23	2.878	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2021-04-22	2.878	-	-	2.878	2.878	1,600	4,604	2.8775	2.509	-	-	2.509	2.509	1,835	2.5089	0.77%
2021-04-21	2.856	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	-0.97%
2021-04-20	2.884	-	-	-	-	0	0	-	2.515	-	-	-	-	0	-	-0.35%
2021-04-19	2.894	-	-	2.894	2.894	2,200	6,366	2.8936	2.523	-	-	2.523	2.523	2,523	2.5230	0.14%
2021-04-16	2.890	-	-	2.890	2.890	8,600	24,854	2.8900	2.520	-	-	2.520	2.520	9,863	2.5198	0.42%
2021-04-15	2.878	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.00%
2021-04-14	2.878	-	-	-	-	0	0	-	2.509	-	-	-	-	0	-	0.91%
2021-04-13	2.852	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.21%
2021-04-12	2.846	2.800	-	2.846	2.846	7,000	19,922	2.8460	2.481	2.441	-	2.481	2.481	8,028	2.4815	-0.77%
2021-04-09	2.868	-	-	2.870	2.870	11,000	31,570	2.8700	2.501	-	-	2.502	2.502	12,616	2.5024	0.28%
2021-04-08	2.860	2.854	-	-	-	0	0	-	2.494	2.488	-	-	-	0	-	0.00%
2021-04-07	2.860	-	-	2.860	2.860	5,000	14,300	2.8600	2.494	-	-	2.494	2.494	5,734	2.4937	2.95%
2021-04-01	2.778	2.758	-	-	-	0	0	-	2.422	2.405	-	-	-	0	-	-0.07%
2021-03-31	2.780	2.772	-	2.780	2.780	400	1,112	2.7800	2.424	2.417	-	2.424	2.424	459	2.4239	-0.14%
2021-03-30	2.784	-	2.800	2.792	2.792	2,000	5,584	2.7920	2.427	-	2.441	2.434	2.434	2,294	2.4344	0.43%
2021-03-29	2.772	-	-	2.768	2.772	14,200	39,306	2.7680	2.417	-	-	2.413	2.417	16,286	2.4135	-0.07%
2021-03-26	2.774	-	-	-	-	0	0	-	2.419	-	-	-	-	0	-	0.65%
2021-03-25	2.756	-	-	-	-	0	0	-	2.403	-	-	-	-	0	-	0.00%
2021-03-24	2.756	-	-	-	-	0	0	-	2.403	-	-	-	-	0	-	-0.36%
2021-03-23	2.766	-	-	2.762	2.770	112,000	309,610	2.7644	2.412	-	-	2.408	2.415	128,452	2.4103	0.00%
2021-03-22	2.766	-	-	2.766	2.766	7,000	19,362	2.7660	2.412	-	-	2.412	2.412	8,028	2.4117	-1.00%
2021-03-19	2.794	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	-0.25%
2021-03-18	2.844	-	-	2.850	2.850	12,000	34,200	2.8500	2.442	-	-	2.447	2.447	13,974	2.4474	0.78%
2021-03-17	2.822	-	-	-	-	0	0	-	2.423	-	-	-	-	0	-	0.07%
2021-03-16	2.820	-	-	-	-	0	0	-	2.422	-	-	-	-	0	-	1.66%
2021-03-15	2.774	2.768	-	-	-	0	0	-	2.382	2.377	-	-	-	0	-	0.07%
2021-03-12	2.772	-	-	2.772	2.772	5,000	13,860	2.7720	2.380	-	-	2.380	2.380	5,823	2.3804	0.51%
2021-03-11	2.758	-	-	-	-	0	0	-	2.368	-	-	-	-	0	-	1.10%
2021-03-10	2.728	-	-	2.728	2.728	10,000	27,280	2.7280	2.343	-	-	2.343	2.343	11,645	2.3426	0.15%
2021-03-09	2.724	-	-	2.724	2.724	200	544	2.7200	2.339	-	-	2.339	2.339	233	2.3358	-0.37%
2021-03-08	2.734	2.724	-	2.734	2.744	42,200	115,404	2.7347	2.348	2.339	-	2.348	2.356	49,142	2.3484	-0.36%
2021-03-05	2.744	2.736	-	2.746	2.784	7,200	19,778	2.7469	2.356	2.349	-	2.358	2.391	8,384	2.3589	-1.37%
2021-03-04	2.782	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.22%
2021-03-03	2.776	-	-	-	-	0	0	-	2.384	-	-	-	-	0	-	0.00%
2021-03-02	2.776	-	-	2.778	2.778	7,000	19,446	2.7780	2.384	-	-	2.386	2.386	8,152	2.3856	0.00%
2021-03-01	2.776	-	-	-	-	0	0	-	2.384	-	-	-	-	0	-	0.22%
2021-02-26	2.770	-	-	2.770	2.782	800	2,220	2.7750	2.379	-	-	2.379	2.389	932	2.3830	-3.21%
2021-02-25	2.862	-	-	2.862	2.868	31,200	89,365	2.8643	2.458	-	-	2.458	2.463	36,333	2.4596	0.07%
2021-02-24	2.860	-	-	2.860	2.860	1,800	5,148	2.8600	2.456	-	-	2.456	2.456	2,096	2.4560	0.63%
2021-02-23	2.842	-	-	2.842	2.842	7,000	19,894	2.8420	2.441	-	-	2.441	2.441	8,152	2.4405	1.50%
2021-02-22	2.800	-	-	2.810	2.814	12,000	33,740	2.8117	2.404	-	-	2.413	2.416	13,974	2.4145	0.14%
2021-02-19	2.796	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	0.00%
2021-02-18	2.796	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	-0.85%
2021-02-17	2.820	-	-	2.820	2.820	29,000	81,780	2.8200	2.422	-	-	2.422	2.422	33,771	2.4216	-2.02%
2021-02-16	2.878	-	-	2.874	2.878	39,000	112,126	2.8750	2.471	-	-	2.468	2.471	45,416	2.4689	2.20%
2021-02-11	2.816	2.800	-	-	-	0	0	-	2.418	2.404	-	-	-	0	-	0.00%
2021-02-10	2.816	-	-	-	-	0	0	-	2.418	-	-	-	-	0	-	0.64%
2021-02-09	2.798	-	-	2.798	2.800	8,000	22,385	2.7981	2.403	-	-	2.403	2.404	9,316	2.4028	0.43%
2021-02-08	2.786	-	-	-	-	0	0	-	2.392	-	-	-	-	0	-	0.51%
2021-02-05	2.772	-	-	2.774	2.774	5,000	13,870	2.7740	2.380	-	-	2.382	2.382	5,823	2.3821	0.14%
2021-02-04	2.768	-	-	2.768	2.768	4,200	11,625	2.7679	2.377	-	-	2.377	2.377	4,891	2.3769	-0.43%
2021-02-03	2.780	-	-	-	-	0	0	-	2.387	-	-	-	-	0	-	1.46%
2021-02-02	2.740	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	-0.72%
2021-02-01	2.760	-	-	-	-	0	0	-	2.370	-	-	-	-	0	-	0.00%
2021-01-29	2.760	-	-	-	-	0	0	-	2.370	-	-	-	-	0	-	0.00%
2021-01-28	2.760	-	-	-	-	0	0	-	2.370	-	-	-	-	0	-	-0.14%
2021-01-27	2.764	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	0.88%
2021-01-26	2.740	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	-1.08%
2021-01-25	2.770	-	-	2.770	2.770	1,800	4,986	2.7700	2.379	-	-	2.379	2.379	2,096	2.3787	-0.65%
2021-01-22	2.788	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	-0.07%
2021-01-21	2.790	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	-0.07%
2021-01-20	2.792	-	-	-	-	0	0	-	2.398	-	-	-	-	0	-	0.87%
2021-01-19	2.768	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	1.02%
2021-01-18	2.740	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2021-01-15	2.740	-	-	2.740	2.740	5,000	13,700	2.7400	2.353	-	-	2.353	2.353	5,823	2.3529	0.59%
2021-01-14	2.724	-	-	-	-	0	0	-	2.339	-	-	-	-	0	-	0.74%
2021-01-13	2.704	-	-	-	-	0	0	-	2.322	-	-	-	-	0	-	0.00%
2021-01-12	2.704	-	-	2.704	2.704	400	1,081	2.7025	2.322	-	-	2.322	2.322	466	2.3207	-0.44%
2021-01-11	2.716	-	-	-	-	0	0	-	2.332	-	-	-	-	0	-	-0.44%
2021-01-08	2.728	-	-	2.728	2.728	4,400	12,003	2.7280	2.343	-	-	2.343	2.343	5,124	2.3426	-0.37%
2021-01-07	2.738	-	-	-	-	0	0	-	2.351	-	-	-	-	0	-	0.00%
2021-01-06	2.738	-	-	-	-	0	0	-	2.351	-	-	-	-	0	-	0.44%
2021-01-05	2.726	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	-0.66%
2021-01-04	2.744	-	-	-	-	0	0	-	2.356	-	-	-	-	0	-	-0.07%
2020-12-31	2.746	-	-	2.746	2.746	3,600	9,885	2.7458	2.358	-	-	2.358	2.358	4,192	2.3579	-0.79%
2020-12-30	2.768	-	-	2.768	2.768	1,000	2,768	2.7680	2.377	-	-	2.377	2.377	1,165	2.3770	1.17%
2020-12-29	2.736	-	-	2.734	2.736	9,000	24,610	2.7344	2.349	-	-	2.348	2.349	10,481	2.3482	0.74%
2020-12-28	2.716	-	-	-	-	0	0	-	2.332	-	-	-	-	0	-	1.12%
2020-12-24	2.686	-	-	-	-	0	0	-	2.307	-	-	-	-	0	-	0.75%
2020-12-23	2.666	2.660	-	-	-	0	0	-	2.289	2.284	-	-	-	0	-	0.60%
2020-12-22	2.650	-	-	-	-	0	0	-	2.276	-	-	-	-	0	-	0.00%
2020-12-21	2.650	-	-	-	-	0	0	-	2.276	-	-	-	-	0	-	-2.00%
2020-12-18	2.704	-	-	2.704	2.704	10,000	27,040	2.7040	2.322	-	-	2.322	2.322	11,645	2.3220	-0.59%
2020-12-17	2.720	2.726	-	-	-	0	0	-	2.336	2.341	-	-	-	0	-	0.07%
2020-12-16	2.718	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.97%
2020-12-15	2.692	-	-	-	-	0	0	-	2.312	-	-	-	-	0	-	0.00%
2020-12-14	2.692	-	-	2.690	2.690	8,000	21,520	2.6900	2.312	-	-	2.310	2.310	9,316	2.3100	1.43%
2020-12-11	2.654	-	-	-	-	0	0	-	2.279	-	-	-	-	0	-	0.00%
2020-12-10	2.654	-	-	-	-	0	0	-	2.279	-	-	-	-	0	-	0.00%
2020-12-09	2.654	-	-	-	-	0	0	-	2.279	-	-	-	-	0	-	0.00%
2020-12-08	2.654	2.650	-	-	-	0	0	-	2.279	2.276	-	-	-	0	-	0.00%
2020-12-07	2.654	2.654	-	-	-	0	0	-	2.279	2.279	-	-	-	0	-	0.23%
2020-12-04	2.648	2.646	-	-	-	0	0	-	2.274	2.272	-	-	-	0	-	0.99%
2020-12-03	2.622	-	-	-	-	0	0	-	2.252	-	-	-	-	0	-	0.08%
2020-12-02	2.620	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	-0.15%
2020-12-01	2.624	-	-	-	-	0	0	-	2.253	-	-	-	-	0	-	0.00%
2020-11-30	2.624	2.598	-	-	-	0	0	-	2.253	2.231	-	-	-	0	-	-0.38%
2020-11-27	2.634	2.602	-	-	-	0	0	-	2.262	2.234	-	-	-	0	-	0.00%
2020-11-26	2.634	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.30%
2020-11-25	2.626	-	-	-	-	0	0	-	2.255	-	-	-	-	0	-	0.61%
2020-11-24	2.610	2.594	-	2.598	2.610	9,000	23,446	2.6051	2.241	2.228	-	2.231	2.241	10,481	2.2371	0.00%
2020-11-23	2.610	2.610	-	-	-	0	0	-	2.241	2.241	-	-	-	0	-	0.00%
2020-11-20	2.610	-	-	-	-	0	0	-	2.241	-	-	-	-	0	-	0.00%
2020-11-19	2.610	2.580	-	2.610	2.610	5,000	13,050	2.6100	2.241	2.216	-	2.241	2.241	5,823	2.2413	-0.46%
2020-11-18	2.622	-	-	-	-	0	0	-	2.252	-	-	-	-	0	-	0.00%
2020-11-17	2.622	-	-	2.622	2.622	2,800	7,341	2.6218	2.252	-	-	2.252	2.252	3,261	2.2514	0.69%
2020-11-16	2.604	-	-	2.604	2.606	4,600	11,983	2.6050	2.236	-	-	2.236	2.238	5,357	2.2370	1.80%
2020-11-13	2.558	2.558	-	2.558	2.558	200	511	2.5550	2.197	2.197	-	2.197	2.197	233	2.1941	-1.62%
2020-11-12	2.600	-	-	2.600	2.600	29,000	75,400	2.6000	2.233	-	-	2.233	2.233	33,771	2.2327	-0.61%
2020-11-11	2.616	-	-	-	-	0	0	-	2.246	-	-	-	-	0	-	0.62%
2020-11-10	2.600	-	-	2.596	2.600	12,800	33,254	2.5980	2.233	-	-	2.229	2.233	14,906	2.2310	2.60%
2020-11-09	2.534	-	-	-	-	0	0	-	2.176	-	-	-	-	0	-	0.56%
2020-11-06	2.520	-	-	2.520	2.520	4,000	10,080	2.5200	2.164	-	-	2.164	2.164	4,658	2.1640	1.12%
2020-11-05	2.492	2.490	-	2.466	2.472	54,800	136,261	2.4865	2.140	2.138	-	2.118	2.123	63,815	2.1353	3.49%
2020-11-04	2.408	2.380	-	2.408	2.430	64,000	155,032	2.4224	2.068	2.044	-	2.068	2.087	74,528	2.0802	-0.08%
2020-11-03	2.410	-	-	2.386	2.410	68,400	164,450	2.4042	2.070	-	-	2.049	2.070	79,652	2.0646	2.73%
2020-11-02	2.346	2.342	-	-	-	0	0	-	2.015	2.011	-	-	-	0	-	0.86%
2020-10-30	2.326	2.300	-	2.340	2.458	614,200	1,456,074	2.3707	1.997	1.975	-	2.009	2.111	715,238	2.0358	-2.27%
2020-10-29	2.380	2.330	-	2.374	2.396	2,615,400	6,290,756	2.4053	2.044	2.001	-	2.039	2.058	3,045,642	2.0655	-1.41%
2020-10-28	2.414	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	-0.98%
2020-10-27	2.438	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	-0.73%
2020-10-23	2.456	2.446	-	-	-	0	0	-	2.109	2.100	-	-	-	0	-	0.41%
2020-10-22	2.446	-	-	2.444	2.444	25,600	62,566	2.4440	2.100	-	-	2.099	2.099	29,811	2.0987	-0.41%
2020-10-21	2.456	-	-	2.456	2.456	6,400	15,718	2.4559	2.109	-	-	2.109	2.109	7,453	2.1090	0.08%
2020-10-20	2.454	2.440	-	-	-	0	0	-	2.107	2.095	-	-	-	0	-	-0.81%
2020-10-19	2.474	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	-0.08%
2020-10-16	2.476	-	-	2.476	2.490	17,000	42,190	2.4818	2.126	-	-	2.126	2.138	19,797	2.1312	-1.28%
2020-10-15	2.508	2.500	-	2.508	2.520	37,000	93,050	2.5149	2.154	2.147	-	2.154	2.164	43,087	2.1596

Recommend Webb-site to a friend