Premia CSI Caixin China Bedrock Economy ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02803	2017-10-24			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-20	0	10.07	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	1.05%
2026-01-19	0	9.965	-	-	9.960	9.960	500	4,980	9.9600	9.965	-	-	9.960	9.960	500	9.9600	0.20%
2026-01-16	0	9.945	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	-0.35%
2026-01-15	0	9.980	-	-	-	-	0	0	-	9.980	-	-	-	-	0	-	0.00%
2026-01-14	0	9.980	-	-	-	-	0	0	-	9.980	-	-	-	-	0	-	-0.30%
2026-01-13	0	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.10%
2026-01-12	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.65%
2026-01-09	0	9.935	-	-	-	-	0	0	-	9.935	-	-	-	-	0	-	0.35%
2026-01-08	0	9.900	-	-	9.900	9.900	7,500	74,250	9.9000	9.900	-	-	9.900	9.900	7,500	9.9000	-0.35%
2026-01-07	0	9.935	-	-	-	-	0	0	-	9.935	-	-	-	-	0	-	0.00%
2026-01-06	0	9.935	-	-	-	-	0	0	-	9.935	-	-	-	-	0	-	1.53%
2026-01-05	0	9.785	-	-	9.785	9.785	16,500	161,452	9.7850	9.785	-	-	9.785	9.785	16,500	9.7850	-0.15%
2026-01-02	0	9.800	-	-	9.800	9.800	1,000	9,800	9.8000	9.800	-	-	9.800	9.800	1,000	9.8000	1.14%
2025-12-31	0	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.00%
2025-12-30	0	9.690	-	9.720	-	-	1	9	9.0000	9.690	-	9.720	-	-	1	9.0000	0.16%
2025-12-29	0	9.675	-	9.850	-	-	0	0	-	9.675	-	9.850	-	-	0	-	0.36%
2025-12-24	0	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.00%
2025-12-23	0	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.31%
2025-12-22	0	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.00%
2025-12-19	0	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.42%
2025-12-18	0	9.570	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	0.90%
2025-12-17	0	9.485	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	0.16%
2025-12-16	0	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	-0.84%
2025-12-15	0	9.550	-	-	9.575	9.575	4,000	38,300	9.5750	9.550	-	-	9.575	9.575	4,000	9.5750	0.79%
2025-12-12	0	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	0.32%
2025-12-11	0	9.445	-	-	9.490	9.490	2,500	23,725	9.4900	9.445	-	-	9.490	9.490	2,500	9.4900	-0.16%
2025-12-10	0	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	-0.05%
2025-12-09	0	9.465	-	9.730	-	-	0	0	-	9.465	-	9.730	-	-	0	-	-0.94%
2025-12-08	0	9.555	-	-	-	-	0	0	-	9.555	-	-	-	-	0	-	0.00%
2025-12-05	0	9.555	-	-	-	-	0	0	-	9.555	-	-	-	-	0	-	0.26%
2025-12-04	0	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	0.00%
2025-12-03	0	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	0.00%
2025-12-02	0	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	0.00%
2025-12-01	0	9.530	-	-	9.525	9.530	53,000	504,957	9.5275	9.530	-	-	9.525	9.530	53,000	9.5275	1.01%
2025-11-28	0	9.435	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	0.11%
2025-11-27	0	9.425	-	-	-	-	0	0	-	9.425	-	-	-	-	0	-	0.00%
2025-11-26	0	9.425	-	-	-	-	0	0	-	9.425	-	-	-	-	0	-	-0.05%
2025-11-25	0	9.430	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	0.86%
2025-11-24	0	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.00%
2025-11-21	0	9.350	-	-	9.455	9.455	23,000	217,465	9.4550	9.350	-	-	9.455	9.455	23,000	9.4550	-2.15%
2025-11-20	0	9.555	-	-	9.555	9.555	50,000	477,750	9.5550	9.555	-	-	9.555	9.555	50,000	9.5550	-0.21%
2025-11-19	0	9.575	-	-	9.550	9.550	5,500	52,525	9.5500	9.575	-	-	9.550	9.550	5,500	9.5500	0.31%
2025-11-18	0	9.545	-	-	-	-	0	0	-	9.545	-	-	-	-	0	-	-1.19%
2025-11-17	0	9.660	-	-	-	-	0	0	-	9.660	-	-	-	-	0	-	-0.92%
2025-11-14	0	9.750	-	-	-	-	0	0	-	9.750	-	-	-	-	0	-	-0.41%
2025-11-13	0	9.790	-	9.800	9.800	9.800	500	4,900	9.8000	9.790	-	9.800	9.800	9.800	500	9.8000	0.72%
2025-11-12	0	9.720	9.700	-	-	-	0	0	-	9.720	9.700	-	-	-	0	-	0.15%
2025-11-11	0	9.705	-	9.780	9.700	9.715	15,000	145,680	9.7120	9.705	-	9.780	9.700	9.715	15,000	9.7120	-0.05%
2025-11-10	0	9.710	9.755	-	9.680	9.680	500	4,840	9.6800	9.710	9.755	-	9.680	9.680	500	9.6800	0.73%
2025-11-07	0	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.42%
2025-11-06	0	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	1.00%
2025-11-05	0	9.505	-	-	9.505	9.510	86,000	817,545	9.5063	9.505	-	-	9.505	9.510	86,000	9.5063	0.16%
2025-11-04	0	9.490	-	-	9.475	9.500	138,000	1,309,505	9.4892	9.490	-	-	9.475	9.500	138,000	9.4892	-0.16%
2025-11-03	0	9.505	-	-	9.505	9.505	23,000	218,615	9.5050	9.505	-	-	9.505	9.505	23,000	9.5050	0.64%
2025-10-31	0	9.445	-	-	-	-	0	0	-	9.445	-	-	-	-	0	-	-0.68%
2025-10-30	0	9.510	-	-	9.550	9.550	500	4,775	9.5500	9.510	-	-	9.550	9.550	500	9.5500	0.32%
2025-10-28	0	9.480	-	9.550	9.480	9.480	1,000	9,480	9.4800	9.480	-	9.550	9.480	9.480	1,000	9.4800	0.05%
2025-10-27	0	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	0.42%
2025-10-24	0	9.435	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	0.00%
2025-10-23	0	9.435	-	-	-	-	5	47	9.4000	9.435	-	-	-	-	5	9.4000	0.80%
2025-10-22	0	9.360	-	9.600	-	-	0	0	-	9.360	-	9.600	-	-	0	-	0.05%
2025-10-21	0	9.355	-	9.600	-	-	0	0	-	9.355	-	9.600	-	-	0	-	0.54%
2025-10-20	0	9.305	-	9.600	-	-	0	0	-	9.305	-	9.600	-	-	0	-	0.11%
2025-10-17	0	9.295	-	9.600	-	-	0	0	-	9.295	-	9.600	-	-	0	-	-0.80%
2025-10-16	0	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.21%
2025-10-15	0	9.350	-	9.600	-	-	0	0	-	9.350	-	9.600	-	-	0	-	1.08%
2025-10-14	0	9.250	-	9.600	-	-	0	0	-	9.250	-	9.600	-	-	0	-	0.16%
2025-10-13	0	9.235	-	9.600	-	-	0	0	-	9.235	-	9.600	-	-	0	-	-0.16%
2025-10-10	0	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.60%
2025-10-09	0	9.195	-	-	9.075	9.075	500	4,537	9.0740	9.195	-	-	9.075	9.075	500	9.0740	1.32%
2025-10-08	0	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	-0.33%
2025-10-06	0	9.105	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	-0.60%
2025-10-03	0	9.160	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	0.00%
2025-10-02	0	9.160	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	0.77%
2025-09-30	0	9.090	9.075	-	-	-	0	0	-	9.090	9.075	-	-	-	0	-	0.00%
2025-09-29	0	9.090	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.66%
2025-09-26	0	9.030	-	-	-	-	0	0	-	9.030	-	-	-	-	0	-	-0.50%
2025-09-25	0	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	0.00%
2025-09-24	0	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	0.00%
2025-09-23	0	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	0.00%
2025-09-22	0	9.075	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	-0.77%
2025-09-19	0	9.145	9.145	-	-	-	0	0	-	9.145	9.145	-	-	-	0	-	0.00%
2025-09-18	0	9.145	-	9.270	-	-	0	0	-	9.145	-	9.270	-	-	0	-	-1.35%
2025-09-17	0	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	0.00%
2025-09-16	0	9.270	-	9.600	-	-	0	0	-	9.270	-	9.600	-	-	0	-	-0.11%
2025-09-15	0	9.280	-	9.600	9.280	9.280	1,000	9,280	9.2800	9.280	-	9.600	9.280	9.280	1,000	9.2800	-0.64%
2025-09-12	0	9.340	-	9.600	-	-	0	0	-	9.340	-	9.600	-	-	0	-	0.00%
2025-09-11	0	9.340	-	9.600	-	-	0	0	-	9.340	-	9.600	-	-	0	-	0.43%
2025-09-10	0	9.300	9.265	9.600	-	-	0	0	-	9.300	9.265	9.600	-	-	0	-	0.00%
2025-09-09	0	9.300	-	-	9.285	9.285	2,500	23,212	9.2848	9.300	-	-	9.285	9.285	2,500	9.2848	0.38%
2025-09-08	0	9.265	-	-	-	-	0	0	-	9.265	-	-	-	-	0	-	0.76%
2025-09-05	0	9.195	-	-	-	-	0	0	-	9.195	-	-	-	-	0	-	0.22%
2025-09-04	0	9.175	-	-	-	-	0	0	-	9.175	-	-	-	-	0	-	-0.60%
2025-09-03	0	9.230	-	-	-	-	0	0	-	9.230	-	-	-	-	0	-	-0.97%
2025-09-02	0	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	0.00%
2025-09-01	0	9.320	-	-	9.360	9.360	500	4,680	9.3600	9.320	-	-	9.360	9.360	500	9.3600	-0.64%
2025-08-29	0	9.380	9.380	-	-	-	0	0	-	9.380	9.380	-	-	-	0	-	0.48%
2025-08-28	0	9.335	-	-	-	-	0	0	-	9.335	-	-	-	-	0	-	0.00%
2025-08-27	0	9.335	-	-	-	-	0	0	-	9.335	-	-	-	-	0	-	-1.69%
2025-08-26	0	9.495	-	-	-	-	0	0	-	9.495	-	-	-	-	0	-	0.00%
2025-08-25	0	9.495	-	-	-	-	0	0	-	9.495	-	-	-	-	0	-	1.01%
2025-08-22	0	9.400	-	9.600	-	-	0	0	-	9.400	-	9.600	-	-	0	-	0.97%
2025-08-21	0	9.310	9.235	-	9.310	9.310	10,000	93,100	9.3100	9.310	9.235	-	9.310	9.310	10,000	9.3100	1.42%
2025-08-20	0	9.180	-	-	-	-	0	0	-	9.180	-	-	-	-	0	-	0.27%
2025-08-19	0	9.155	-	-	-	-	0	0	-	9.155	-	-	-	-	0	-	-0.38%
2025-08-18	0	9.190	-	-	9.190	9.190	1,000	9,190	9.1900	9.190	-	-	9.190	9.190	1,000	9.1900	0.00%
2025-08-15	0	9.190	-	-	-	-	0	0	-	9.190	-	-	-	-	0	-	-0.27%
2025-08-14	0	9.215	-	-	-	-	0	0	-	9.215	-	-	-	-	0	-	0.00%
2025-08-13	0	9.215	-	-	9.215	9.215	2,500	23,037	9.2148	9.215	-	-	9.215	9.215	2,500	9.2148	0.77%
2025-08-12	0	9.145	-	-	-	-	0	0	-	9.145	-	-	-	-	0	-	0.00%
2025-08-11	0	9.145	-	-	-	-	0	0	-	9.145	-	-	-	-	0	-	0.00%
2025-08-08	0	9.145	-	-	-	-	0	0	-	9.145	-	-	-	-	0	-	0.16%
2025-08-07	0	9.130	-	-	9.105	9.105	3,000	27,315	9.1050	9.130	-	-	9.105	9.105	3,000	9.1050	0.44%
2025-08-06	0	9.090	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.39%
2025-08-05	0	9.055	-	-	-	-	0	0	-	9.055	-	-	-	-	0	-	0.78%
2025-08-04	0	8.985	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.39%
2025-08-01	0	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	-0.56%
2025-07-31	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	-1.15%
2025-07-30	0	9.105	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	-3.34%
2025-07-29	0	9.420	9.420	-	9.420	9.495	2,000	18,952	9.4760	9.420	9.420	-	9.420	9.495	2,000	9.4760	-0.79%
2025-07-28	0	9.495	-	-	-	-	0	0	-	9.495	-	-	-	-	0	-	-0.58%
2025-07-25	0	9.550	-	-	9.605	9.605	15,000	144,075	9.6050	9.550	-	-	9.605	9.605	15,000	9.6050	-0.42%
2025-07-24	0	9.590	-	-	-	-	0	0	-	9.590	-	-	-	-	0	-	0.31%
2025-07-23	0	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	0.00%
2025-07-22	0	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	1.43%
2025-07-21	0	9.425	-	-	-	-	0	0	-	9.425	-	-	-	-	0	-	1.13%
2025-07-18	0	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	0.11%
2025-07-17	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	0.00%
2025-07-16	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.53%
2025-07-15	0	9.360	-	-	9.400	9.400	500	4,700	9.4000	9.360	-	-	9.400	9.400	500	9.4000	-0.43%
2025-07-14	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.16%
2025-07-11	0	9.385	-	-	-	-	0	0	-	9.385	-	-	-	-	0	-	0.00%
2025-07-10	0	9.385	-	-	-	-	0	0	-	9.385	-	-	-	-	0	-	0.91%
2025-07-09	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.22%
2025-07-08	0	9.280	-	-	-	-	0	0	-	9.280	-	-	-	-	0	-	0.22%
2025-07-07	0	9.260	9.260	-	9.260	9.260	3,000	27,780	9.2600	9.260	9.260	-	9.260	9.260	3,000	9.2600	0.00%
2025-07-04	0	9.260	-	-	9.235	9.235	500	4,617	9.2340	9.260	-	-	9.235	9.235	500	9.2340	0.33%
2025-07-03	0	9.230	-	-	9.230	9.230	500	4,615	9.2300	9.230	-	-	9.230	9.230	500	9.2300	0.76%
2025-07-02	0	9.160	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	0.71%
2025-06-30	0	9.095	-	-	-	-	0	0	-	9.095	-	-	-	-	0	-	0.00%
2025-06-27	0	9.095	-	-	-	-	0	0	-	9.095	-	-	-	-	0	-	-0.44%
2025-06-26	0	9.135	-	-	-	-	0	0	-	9.135	-	-	-	-	0	-	0.22%
2025-06-25	0	9.115	9.115	-	9.080	9.080	500	4,540	9.0800	9.115	9.115	-	9.080	9.080	500	9.0800	0.89%
2025-06-24	0	9.035	-	9.075	-	-	0	0	-	9.035	-	9.075	-	-	0	-	0.67%
2025-06-23	0	8.975	-	-	-	-	0	0	-	8.975	-	-	-	-	0	-	0.22%
2025-06-20	0	8.955	-	-	-	-	0	0	-	8.955	-	-	-	-	0	-	0.00%
2025-06-19	0	8.955	-	-	-	-	0	0	-	8.955	-	-	-	-	0	-	0.00%
2025-06-18	0	8.955	-	-	8.955	8.955	1,000	8,955	8.9550	8.955	-	-	8.955	8.955	1,000	8.9550	-0.44%
2025-06-17	0	8.995	8.995	-	-	-	0	0	-	8.995	8.995	-	-	-	0	-	0.00%
2025-06-16	0	8.995	-	-	-	-	0	0	-	8.995	-	-	-	-	0	-	0.00%
2025-06-13	0	8.995	-	9.050	9.035	9.035	500	4,517	9.0340	8.995	-	9.050	9.035	9.035	500	9.0340	0.17%
2025-06-12	0	8.980	-	-	-	-	0	0	-	8.980	-	-	-	-	0	-	0.00%
2025-06-11	0	8.980	8.980	-	-	-	0	0	-	8.980	8.980	-	-	-	0	-	0.00%
2025-06-10	0	8.980	-	-	8.980	8.980	2,500	22,450	8.9800	8.980	-	-	8.980	8.980	2,500	8.9800	0.22%
2025-06-09	0	8.960	-	9.100	-	-	0	0	-	8.960	-	9.100	-	-	0	-	0.39%
2025-06-06	0	8.925	-	9.190	-	-	0	0	-	8.925	-	9.190	-	-	0	-	0.00%
2025-06-05	0	8.925	-	-	-	-	0	0	-	8.925	-	-	-	-	0	-	0.00%
2025-06-04	0	8.925	8.890	-	-	-	0	0	-	8.925	8.890	-	-	-	0	-	0.56%
2025-06-03	0	8.875	-	-	-	-	0	0	-	8.875	-	-	-	-	0	-	0.74%
2025-06-02	0	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	-0.51%
2025-05-30	0	8.855	-	9.165	-	-	0	0	-	8.855	-	9.165	-	-	0	-	0.00%
2025-05-29	0	8.855	-	-	8.855	8.855	500	4,427	8.8540	8.855	-	-	8.855	8.855	500	8.8540	0.00%
2025-05-28	0	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	0.00%
2025-05-27	0	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	0.00%
2025-05-26	0	8.855	-	-	-	-	0	0	-	8.855	-	-	-	-	0	-	-0.11%
2025-05-23	0	8.865	-	9.335	-	-	0	0	-	8.865	-	9.335	-	-	0	-	0.00%
2025-05-22	0	8.865	-	-	-	-	0	0	-	8.865	-	-	-	-	0	-	0.00%
2025-05-21	0	8.865	-	9.145	-	-	0	0	-	8.865	-	9.145	-	-	0	-	0.40%
2025-05-20	0	8.830	-	8.985	-	-	0	0	-	8.830	-	8.985	-	-	0	-	0.00%
2025-05-19	0	8.830	-	-	-	-	0	0	-	8.830	-	-	-	-	0	-	0.00%
2025-05-16	0	8.830	-	-	-	-	0	0	-	8.830	-	-	-	-	0	-	-0.23%
2025-05-15	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2025-05-14	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	1.20%
2025-05-13	0	8.745	-	-	-	-	0	0	-	8.745	-	-	-	-	0	-	0.00%
2025-05-12	0	8.745	-	-	8.665	8.665	6,000	51,990	8.6650	8.745	-	-	8.665	8.665	6,000	8.6650	2.16%
2025-05-09	0	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	0.41%
2025-05-08	0	8.525	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	0.53%
2025-05-07	0	8.480	-	-	8.480	8.480	1,000	8,480	8.4800	8.480	-	-	8.480	8.480	1,000	8.4800	0.83%
2025-05-06	0	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.00%
2025-05-02	0	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.54%
2025-04-30	0	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	-0.71%
2025-04-29	0	8.425	-	-	-	-	0	0	-	8.425	-	-	-	-	0	-	0.00%
2025-04-28	0	8.425	-	-	-	-	0	0	-	8.425	-	-	-	-	0	-	-0.41%
2025-04-25	0	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	0.00%
2025-04-24	0	8.460	-	-	8.465	8.465	500	4,232	8.4640	8.460	-	-	8.465	8.465	500	8.4640	1.26%
2025-04-23	0	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	0.00%
2025-04-22	0	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	0.48%
2025-04-17	0	8.315	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	0.67%
2025-04-16	0	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	0.00%
2025-04-15	0	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	0.24%
2025-04-14	0	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	0.98%
2025-04-11	0	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.87%
2025-04-10	0	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	0.31%
2025-04-09	0	8.065	-	-	-	-	0	0	-	8.065	-	-	-	-	0	-	1.51%
2025-04-08	0	7.945	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	4.33%
2025-04-07	0	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	-10.67%
2025-04-03	0	8.525	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	0.00%
2025-04-02	0	8.525	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	0.00%
2025-04-01	0	8.525	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	0.00%
2025-03-31	0	8.525	-	8.525	-	-	0	0	-	8.525	-	8.525	-	-	0	-	-0.81%
2025-03-28	0	8.595	-	8.575	-	-	0	0	-	8.595	-	8.575	-	-	0	-	-0.12%
2025-03-27	0	8.605	-	8.615	-	-	0	0	-	8.605	-	8.615	-	-	0	-	0.00%
2025-03-26	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.00%
2025-03-25	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.12%
2025-03-24	0	8.595	-	-	-	-	0	0	-	8.595	-	-	-	-	0	-	0.00%
2025-03-21	0	8.595	-	-	-	-	0	0	-	8.595	-	-	-	-	0	-	-0.98%
2025-03-20	0	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	0.00%
2025-03-19	0	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	0.29%
2025-03-18	0	8.655	8.655	8.725	-	-	0	0	-	8.655	8.655	8.725	-	-	0	-	0.12%
2025-03-17	0	8.645	-	-	-	-	0	0	-	8.645	-	-	-	-	0	-	0.00%
2025-03-14	0	8.645	-	-	8.500	8.500	2,500	21,250	8.5000	8.645	-	-	8.500	8.500	2,500	8.5000	1.89%
2025-03-13	0	8.485	-	-	8.485	8.485	1,000	8,485	8.4850	8.485	-	-	8.485	8.485	1,000	8.4850	0.24%
2025-03-12	0	8.465	8.405	-	-	-	0	0	-	8.465	8.405	-	-	-	0	-	0.00%
2025-03-11	0	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	0.24%
2025-03-10	0	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	-0.65%
2025-03-07	0	8.500	-	-	-	-	0	0	-	8.500	-	-	-	-	0	-	-0.12%
2025-03-06	0	8.510	-	-	8.525	8.525	1,000	8,525	8.5250	8.510	-	-	8.525	8.525	1,000	8.5250	1.55%
2025-03-05	0	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	0.30%
2025-03-04	0	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	-0.06%
2025-03-03	0	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	-0.18%
2025-02-28	0	8.375	-	-	-	-	0	0	-	8.375	-	-	-	-	0	-	-0.59%
2025-02-27	0	8.425	-	-	-	-	0	0	-	8.425	-	-	-	-	0	-	0.36%
2025-02-26	0	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	0.18%
2025-02-25	0	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	-1.00%
2025-02-24	0	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	0.00%
2025-02-21	0	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	0.00%
2025-02-20	0	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	-0.18%
2025-02-19	0	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	-0.29%
2025-02-18	0	8.505	-	-	8.530	8.530	1,000	8,530	8.5300	8.505	-	-	8.530	8.530	1,000	8.5300	-0.29%
2025-02-17	0	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	0.00%
2025-02-14	0	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	1.37%
2025-02-13	0	8.415	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	0.00%
2025-02-12	0	8.415	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	0.42%
2025-02-11	0	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	0.00%
2025-02-10	0	8.380	-	-	8.380	8.380	500	4,190	8.3800	8.380	-	-	8.380	8.380	500	8.3800	0.12%
2025-02-07	0	8.370	-	-	-	-	0	0	-	8.370	-	-	-	-	0	-	0.42%
2025-02-06	0	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	0.00%
2025-02-05	0	8.335	-	-	-	-	0	0	-	8.335	-	-	-	-	0	-	-0.60%
2025-02-04	0	8.385	-	-	-	-	0	0	-	8.385	-	-	-	-	0	-	0.72%
2025-02-03	0	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	-0.36%
2025-01-28	0	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	0.00%
2025-01-27	0	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	0.54%
2025-01-24	0	8.310	-	-	-	-	0	0	-	8.310	-	-	-	-	0	-	0.67%
2025-01-23	0	8.255	-	-	-	-	0	0	-	8.255	-	-	-	-	0	-	0.67%
2025-01-22	0	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	-1.03%
2025-01-21	0	8.285	-	-	-	-	0	0	-	8.285	-	-	-	-	0	-	0.00%
2025-01-20	0	8.285	-	-	8.295	8.295	17,500	145,162	8.2950	8.285	-	-	8.295	8.295	17,500	8.2950	0.91%
2025-01-17	0	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2025-01-16	0	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.61%
2025-01-15	0	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.00%
2025-01-14	0	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	1.62%
2025-01-13	0	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	-0.50%
2025-01-10	0	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	-1.04%
2025-01-09	0	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	-0.85%
2025-01-08	0	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.00%
2025-01-07	0	8.225	8.200	-	-	-	0	0	-	8.225	8.200	-	-	-	0	-	0.00%
2025-01-06	0	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	-0.18%
2025-01-03	0	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	-1.02%
2025-01-02	0	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	-3.59%
2024-12-31	0	8.635	-	-	-	-	0	0	-	8.635	-	-	-	-	0	-	0.00%
2024-12-30	0	8.635	-	-	-	-	0	0	-	8.635	-	-	-	-	0	-	0.35%
2024-12-27	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.70%
2024-12-24	0	8.545	-	-	-	-	0	0	-	8.545	-	-	-	-	0	-	0.47%
2024-12-23	0	8.505	-	-	-	-	0	0	-	8.505	-	-	-	-	0	-	0.00%
2024-12-20	0	8.505	-	-	-	-	0	0	-	8.505	-	-	-	-	0	-	-0.53%
2024-12-19	0	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	-0.47%
2024-12-18	0	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	0.00%
2024-12-17	0	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	-0.46%
2024-12-16	0	8.630	-	-	-	-	0	0	-	8.630	-	-	-	-	0	-	0.00%
2024-12-13	0	8.630	-	-	-	-	0	0	-	8.630	-	-	-	-	0	-	-1.65%
2024-12-12	0	8.775	-	-	-	-	0	0	-	8.775	-	-	-	-	0	-	0.34%
2024-12-11	0	8.745	-	-	-	-	0	0	-	8.745	-	-	-	-	0	-	0.00%
2024-12-10	0	8.745	-	-	8.920	8.920	1,000	8,920	8.9200	8.745	-	-	8.920	8.920	1,000	8.9200	-2.78%
2024-12-09	0	8.995	-	-	-	-	0	0	-	8.995	-	-	-	-	0	-	4.05%
2024-12-06	0	8.645	-	-	-	-	0	0	-	8.645	-	-	-	-	0	-	0.76%
2024-12-05	0	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	-0.06%
2024-12-04	0	8.585	-	-	8.595	8.595	9,000	77,355	8.5950	8.585	-	-	8.595	8.595	9,000	8.5950	0.53%
2024-12-03	0	8.540	-	-	-	-	0	0	-	8.540	-	-	-	-	0	-	0.71%
2024-12-02	0	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.00%
2024-11-29	0	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.36%
2024-11-28	0	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	0.00%
2024-11-27	0	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	1.32%
2024-11-26	0	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	0.00%
2024-11-25	0	8.340	-	-	8.360	8.360	1,000	8,360	8.3600	8.340	-	-	8.360	8.360	1,000	8.3600	-0.48%
2024-11-22	0	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	-2.61%
2024-11-21	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.00%
2024-11-20	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.17%
2024-11-19	0	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	0.23%
2024-11-18	0	8.570	-	-	-	-	0	0	-	8.570	-	-	-	-	0	-	0.23%
2024-11-15	0	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	-0.75%
2024-11-14	0	8.615	-	-	-	-	0	0	-	8.615	-	-	-	-	0	-	-0.98%
2024-11-13	0	8.700	-	-	-	-	0	0	-	8.700	-	-	-	-	0	-	0.06%
2024-11-12	0	8.695	-	-	-	-	0	0	-	8.695	-	-	-	-	0	-	-0.86%
2024-11-11	0	8.770	-	-	8.770	8.770	500	4,385	8.7700	8.770	-	-	8.770	8.770	500	8.7700	-1.85%
2024-11-08	0	8.935	-	-	-	-	0	0	-	8.935	-	-	-	-	0	-	-0.94%
2024-11-07	0	9.020	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	1.81%
2024-11-06	0	8.860	-	-	-	-	0	0	-	8.860	-	-	-	-	0	-	-0.73%
2024-11-05	0	8.925	-	-	-	-	0	0	-	8.925	-	-	-	-	0	-	2.12%
2024-11-04	0	8.740	-	-	-	-	0	0	-	8.740	-	-	-	-	0	-	1.16%
2024-11-01	0	8.640	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	0.76%
2024-10-31	0	8.575	-	-	-	-	0	0	-	8.575	-	-	-	-	0	-	0.06%
2024-10-30	0	8.570	-	-	-	-	0	0	-	8.570	-	-	-	-	0	-	-0.46%
2024-10-29	0	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	-0.63%
2024-10-28	0	8.665	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	0.06%
2024-10-25	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2024-10-24	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2024-10-23	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.70%
2024-10-22	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2024-10-21	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	-0.81%
2024-10-18	0	8.670	-	-	-	-	0	0	-	8.670	-	-	-	-	0	-	2.79%
2024-10-17	0	8.435	-	-	-	-	0	0	-	8.435	-	-	-	-	0	-	-1.52%
2024-10-16	0	8.565	-	-	-	-	0	0	-	8.565	-	-	-	-	0	-	0.00%
2024-10-15	0	8.565	-	-	-	-	0	0	-	8.565	-	-	-	-	0	-	-2.50%
2024-10-14	0	8.785	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
2024-10-10	0	8.785	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	2.51%
2024-10-09	0	8.570	-	-	8.690	8.690	7,000	60,830	8.6900	8.570	-	-	8.690	8.690	7,000	8.6900	-6.54%
2024-10-08	0	9.170	-	-	10.13	10.13	5,000	50,650	10.130	9.170	-	-	10.13	10.13	5,000	10.130	-9.48%
2024-10-07	0	10.13	10.13	-	9.955	10.13	7,500	74,795	9.9727	10.13	10.13	-	9.955	10.13	7,500	9.9727	4.11%
2024-10-04	0	9.730	-	-	-	-	0	0	-	9.730	-	-	-	-	0	-	2.21%
2024-10-03	0	9.520	-	-	9.515	9.515	1,000	9,515	9.5150	9.520	-	-	9.515	9.515	1,000	9.5150	0.16%
2024-10-02	0	9.505	-	-	9.505	9.505	1,500	14,257	9.5047	9.505	-	-	9.505	9.505	1,500	9.5047	6.92%
2024-09-30	0	8.890	-	-	8.875	8.900	12,500	111,212	8.8970	8.890	-	-	8.875	8.900	12,500	8.8970	6.79%
2024-09-27	0	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	0.00%
2024-09-26	0	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	4.59%
2024-09-25	0	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	1.79%
2024-09-24	0	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	4.27%
2024-09-23	0	7.500	-	-	7.500	7.500	500	3,750	7.5000	7.500	-	-	7.500	7.500	500	7.5000	1.28%
2024-09-20	0	7.405	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	0.20%
2024-09-19	0	7.390	7.390	-	-	-	0	0	-	7.390	7.390	-	-	-	0	-	1.37%
2024-09-17	0	7.290	-	-	-	-	0	0	-	7.290	-	-	-	-	0	-	0.07%
2024-09-16	0	7.285	-	-	-	-	0	0	-	7.285	-	-	-	-	0	-	0.00%
2024-09-13	0	7.285	-	-	-	-	0	0	-	7.285	-	-	-	-	0	-	0.00%
2024-09-12	0	7.285	-	-	-	-	0	0	-	7.285	-	-	-	-	0	-	0.00%
2024-09-11	0	7.285	-	-	-	-	0	0	-	7.285	-	-	-	-	0	-	-0.61%
2024-09-10	0	7.330	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.00%
2024-09-09	0	7.330	-	-	7.330	7.330	10,000	73,300	7.3300	7.330	-	-	7.330	7.330	10,000	7.3300	-2.46%
2024-09-05	0	7.515	-	-	-	-	0	0	-	7.515	-	-	-	-	0	-	0.00%
2024-09-04	0	7.515	-	-	-	-	0	0	-	7.515	-	-	-	-	0	-	-0.53%
2024-09-03	0	7.555	-	-	-	-	0	0	-	7.555	-	-	-	-	0	-	-0.40%
2024-09-02	0	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	-0.59%
2024-08-30	0	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.13%
2024-08-29	0	7.620	-	7.870	-	-	0	0	-	7.620	-	7.870	-	-	0	-	-0.39%
2024-08-28	0	7.650	-	-	7.650	7.650	500	3,825	7.6500	7.650	-	-	7.650	7.650	500	7.6500	-0.65%
2024-08-27	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-08-26	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-08-23	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-08-22	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-08-21	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	-0.45%
2024-08-20	0	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	-0.19%
2024-08-19	0	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	1.24%
2024-08-16	0	7.655	-	-	-	-	0	0	-	7.655	-	-	-	-	0	-	0.00%
2024-08-15	0	7.655	-	7.850	-	-	0	0	-	7.655	-	7.850	-	-	0	-	0.66%
2024-08-14	0	7.605	7.605	7.780	-	-	0	0	-	7.605	7.605	7.780	-	-	0	-	0.00%
2024-08-13	0	7.605	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	0.00%
2024-08-12	0	7.605	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	0.00%
2024-08-09	0	7.605	-	7.810	-	-	0	0	-	7.605	-	7.810	-	-	0	-	0.00%
2024-08-08	0	7.605	-	7.750	-	-	0	0	-	7.605	-	7.750	-	-	0	-	0.00%
2024-08-07	0	7.605	-	7.750	-	-	0	0	-	7.605	-	7.750	-	-	0	-	-0.46%
2024-08-06	0	7.640	-	7.770	-	-	0	0	-	7.640	-	7.770	-	-	0	-	-0.46%
2024-08-05	0	7.675	-	-	-	-	0	0	-	7.675	-	-	-	-	0	-	-0.20%
2024-08-02	0	7.690	-	7.830	-	-	0	0	-	7.690	-	7.830	-	-	0	-	-0.19%
2024-08-01	0	7.705	-	7.950	-	-	0	0	-	7.705	-	7.950	-	-	0	-	-0.06%
2024-07-31	0	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	1.95%
2024-07-30	0	7.810	-	-	-	-	0	0	-	7.563	-	-	-	-	0	-	-0.57%
2024-07-29	0	7.855	-	-	-	-	0	0	-	7.606	-	-	-	-	0	-	0.00%
2024-07-26	0	7.855	-	-	-	-	0	0	-	7.606	-	-	-	-	0	-	0.00%
2024-07-25	0	7.855	-	-	-	-	0	0	-	7.606	-	-	-	-	0	-	0.00%
2024-07-24	0	7.855	-	-	-	-	0	0	-	7.606	-	-	-	-	0	-	-0.19%
2024-07-23	0	7.870	-	-	-	-	0	0	-	7.621	-	-	-	-	0	-	-0.94%
2024-07-22	0	7.945	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	-0.50%
2024-07-19	0	7.985	-	-	-	-	0	0	-	7.732	-	-	-	-	0	-	0.00%
2024-07-18	0	7.985	-	-	-	-	0	0	-	7.732	-	-	-	-	0	-	0.19%
2024-07-17	0	7.970	-	-	-	-	0	0	-	7.717	-	-	-	-	0	-	0.00%
2024-07-16	0	7.970	-	-	-	-	0	0	-	7.717	-	-	-	-	0	-	0.00%
2024-07-15	0	7.970	-	-	-	-	0	0	-	7.717	-	-	-	-	0	-	0.06%
2024-07-12	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.50%
2024-07-11	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.25%
2024-07-10	0	7.905	-	-	-	-	0	0	-	7.655	-	-	-	-	0	-	-0.25%
2024-07-09	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.25%
2024-07-08	0	7.905	-	-	-	-	0	0	-	7.655	-	-	-	-	0	-	-0.44%
2024-07-05	0	7.940	-	-	-	-	0	0	-	7.688	-	-	-	-	0	-	-0.44%
2024-07-04	0	7.975	-	-	-	-	0	0	-	7.722	-	-	-	-	0	-	-0.44%
2024-07-03	0	8.010	-	-	-	-	0	0	-	7.756	-	-	-	-	0	-	0.00%
2024-07-02	0	8.010	-	-	7.980	7.980	2,000	15,960	7.9800	7.756	-	-	7.727	7.727	2,065	7.7272	1.46%
2024-06-28	0	7.895	-	7.980	-	-	0	0	-	7.645	-	7.727	-	-	0	-	0.00%
2024-06-27	0	7.895	-	-	-	-	0	0	-	7.645	-	-	-	-	0	-	-0.32%
2024-06-26	0	7.920	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2024-06-25	0	7.920	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2024-06-24	0	7.920	-	-	7.925	7.925	1,500	11,887	7.9247	7.669	-	-	7.674	7.674	1,549	7.6736	-0.50%
2024-06-21	0	7.960	-	-	-	-	0	0	-	7.708	-	-	-	-	0	-	-0.06%
2024-06-20	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	-0.38%
2024-06-19	0	7.995	-	-	-	-	0	0	-	7.742	-	-	-	-	0	-	0.00%
2024-06-18	0	7.995	-	-	7.995	8.000	16,500	131,997	7.9998	7.742	-	-	7.742	7.747	17,040	7.7464	-0.37%
2024-06-17	0	8.025	8.000	-	-	-	0	0	-	7.771	7.747	-	-	-	0	-	-0.25%
2024-06-14	0	8.045	8.000	-	-	-	0	0	-	7.790	7.747	-	-	-	0	-	0.12%
2024-06-13	0	8.035	8.000	-	-	-	0	0	-	7.780	7.747	-	-	-	0	-	-0.74%
2024-06-12	0	8.095	8.000	-	-	-	0	0	-	7.839	7.747	-	-	-	0	-	0.00%
2024-06-11	0	8.095	-	-	8.175	8.175	1,000	8,175	8.1750	7.839	-	-	7.916	7.916	1,033	7.9160	-0.98%
2024-06-07	0	8.175	-	-	8.140	8.180	66,450	542,320	8.1613	7.916	-	-	7.882	7.921	68,624	7.9028	-0.06%
2024-06-06	0	8.180	-	-	-	-	0	0	-	7.921	-	-	-	-	0	-	-0.24%
2024-06-05	0	8.200	-	-	-	-	0	0	-	7.940	-	-	-	-	0	-	-0.36%
2024-06-04	0	8.230	-	-	-	-	0	0	-	7.969	-	-	-	-	0	-	0.06%
2024-06-03	0	8.225	-	-	-	-	0	0	-	7.964	-	-	-	-	0	-	-0.54%
2024-05-31	0	8.270	-	-	-	-	0	0	-	8.008	-	-	-	-	0	-	-0.12%
2024-05-30	0	8.280	-	-	8.280	8.280	5,000	41,400	8.2800	8.018	-	-	8.018	8.018	5,164	8.0177	0.06%
2024-05-29	0	8.275	-	8.340	8.275	8.295	37,500	310,612	8.2830	8.013	-	8.076	8.013	8.032	38,727	8.0206	-0.72%
2024-05-28	0	8.335	-	-	-	-	0	0	-	8.071	-	-	-	-	0	-	-0.06%
2024-05-27	0	8.340	-	-	-	-	0	0	-	8.076	-	-	-	-	0	-	0.54%
2024-05-24	0	8.295	-	-	-	-	0	0	-	8.032	-	-	-	-	0	-	-0.60%
2024-05-23	0	8.345	-	-	-	-	0	0	-	8.081	-	-	-	-	0	-	-1.53%
2024-05-22	0	8.475	-	-	-	-	0	0	-	8.206	-	-	-	-	0	-	0.00%
2024-05-21	0	8.475	-	-	-	-	0	0	-	8.206	-	-	-	-	0	-	-0.12%
2024-05-20	0	8.485	8.430	-	-	-	0	0	-	8.216	8.163	-	-	-	0	-	-0.29%
2024-05-17	0	8.510	8.510	-	8.510	8.510	500	4,255	8.5100	8.240	8.240	-	8.240	8.240	516	8.2404	1.19%
2024-05-16	0	8.410	-	-	-	-	0	0	-	8.144	-	-	-	-	0	-	-0.12%
2024-05-14	0	8.420	-	-	-	-	0	0	-	8.153	-	-	-	-	0	-	-0.18%
2024-05-13	0	8.435	-	-	8.435	8.445	21,500	181,362	8.4354	8.168	-	-	8.168	8.177	22,203	8.1682	0.90%
2024-05-10	0	8.360	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	0.48%
2024-05-09	0	8.320	-	-	-	-	0	0	-	8.056	-	-	-	-	0	-	0.18%
2024-05-08	0	8.305	-	-	-	-	0	0	-	8.042	-	-	-	-	0	-	-0.60%
2024-05-07	0	8.355	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	0.00%
2024-05-06	0	8.355	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	-0.54%
2024-05-03	0	8.400	-	-	8.400	8.420	90,000	756,740	8.4082	8.134	-	-	8.134	8.153	92,945	8.1418	1.57%
2024-05-02	0	8.270	-	-	-	-	0	0	-	8.008	-	-	-	-	0	-	1.16%
2024-04-30	0	8.175	-	-	-	-	0	0	-	7.916	-	-	-	-	0	-	0.00%
2024-04-29	0	8.175	-	-	-	-	0	0	-	7.916	-	-	-	-	0	-	0.62%
2024-04-26	0	8.125	-	-	-	-	0	0	-	7.868	-	-	-	-	0	-	0.49%
2024-04-25	0	8.085	-	-	-	-	0	0	-	7.829	-	-	-	-	0	-	0.00%
2024-04-24	0	8.085	-	-	-	-	0	0	-	7.829	-	-	-	-	0	-	0.00%
2024-04-23	0	8.085	-	-	-	-	0	0	-	7.829	-	-	-	-	0	-	-1.10%
2024-04-22	0	8.175	-	-	-	-	0	0	-	7.916	-	-	-	-	0	-	-0.12%
2024-04-19	0	8.185	-	-	-	-	0	0	-	7.926	-	-	-	-	0	-	0.00%
2024-04-18	0	8.185	-	-	-	-	0	0	-	7.926	-	-	-	-	0	-	0.24%
2024-04-17	0	8.165	-	-	-	-	0	0	-	7.906	-	-	-	-	0	-	1.37%
2024-04-16	0	8.055	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	-0.19%
2024-04-15	0	8.070	-	-	-	-	0	0	-	7.814	-	-	-	-	0	-	1.13%
2024-04-12	0	7.980	-	-	-	-	0	0	-	7.727	-	-	-	-	0	-	-0.44%
2024-04-11	0	8.015	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2024-04-10	0	8.015	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	-0.31%
2024-04-09	0	8.040	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.00%
2024-04-08	0	8.040	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.00%
2024-04-05	0	8.040	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.12%
2024-04-03	0	8.030	-	-	-	-	0	0	-	7.776	-	-	-	-	0	-	0.19%
2024-04-02	0	8.015	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	1.91%
2024-03-28	0	7.865	-	-	7.865	7.865	10,000	78,650	7.8650	7.616	-	-	7.616	7.616	10,327	7.6158	-0.19%
2024-03-27	0	7.880	-	-	7.880	7.880	10,000	78,800	7.8800	7.630	-	-	7.630	7.630	10,327	7.6303	-0.06%
2024-03-26	0	7.885	-	-	7.875	7.875	27,500	216,562	7.8750	7.635	-	-	7.626	7.626	28,400	7.6255	0.19%
2024-03-25	0	7.870	-	-	7.850	7.850	20,000	157,000	7.8500	7.621	-	-	7.601	7.601	20,654	7.6013	-0.51%
2024-03-22	0	7.910	-	-	7.925	7.925	37,000	293,225	7.9250	7.659	-	-	7.674	7.674	38,211	7.6739	-1.00%
2024-03-21	0	7.990	-	-	7.985	7.985	20,000	159,700	7.9850	7.737	-	-	7.732	7.732	20,654	7.7320	0.06%
2024-03-20	0	7.985	-	-	7.955	7.955	10,000	79,550	7.9550	7.732	-	-	7.703	7.703	10,327	7.7030	0.25%
2024-03-19	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.00%
2024-03-18	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.00%
2024-03-15	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.00%
2024-03-14	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.00%
2024-03-13	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	-0.87%
2024-03-12	0	8.035	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	0.00%
2024-03-11	0	8.035	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	0.31%
2024-03-08	0	8.010	-	-	-	-	0	0	-	7.756	-	-	-	-	0	-	0.69%
2024-03-07	0	7.955	-	-	-	-	0	0	-	7.703	-	-	-	-	0	-	0.00%
2024-03-06	0	7.955	-	-	-	-	0	0	-	7.703	-	-	-	-	0	-	0.00%
2024-03-05	0	7.955	-	-	-	-	0	0	-	7.703	-	-	-	-	0	-	0.13%
2024-03-04	0	7.945	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.00%
2024-03-01	0	7.945	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.06%
2024-02-29	0	7.940	-	-	-	-	0	0	-	7.688	-	-	-	-	0	-	0.63%
2024-02-28	0	7.890	-	-	-	-	0	0	-	7.640	-	-	-	-	0	-	-0.44%
2024-02-27	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.19%
2024-02-26	0	7.910	-	-	-	-	0	0	-	7.659	-	-	-	-	0	-	-0.69%
2024-02-23	0	7.965	-	-	-	-	0	0	-	7.713	-	-	-	-	0	-	0.06%
2024-02-22	0	7.960	-	-	-	-	0	0	-	7.708	-	-	-	-	0	-	0.82%
2024-02-21	0	7.895	-	-	-	-	0	0	-	7.645	-	-	-	-	0	-	1.35%
2024-02-20	0	7.790	-	-	-	-	0	0	-	7.543	-	-	-	-	0	-	0.45%
2024-02-19	0	7.755	-	-	-	-	0	0	-	7.509	-	-	-	-	0	-	0.00%
2024-02-16	0	7.755	-	-	-	-	0	0	-	7.509	-	-	-	-	0	-	1.51%
2024-02-15	0	7.640	-	-	7.600	7.600	3,000	22,800	7.6000	7.398	-	-	7.359	7.359	3,098	7.3592	0.00%
2024-02-14	0	7.640	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.00%
2024-02-09	0	7.640	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.00%
2024-02-08	0	7.640	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.13%
2024-02-07	0	7.630	-	-	-	-	0	0	-	7.388	-	-	-	-	0	-	1.73%
2024-02-06	0	7.500	-	-	-	-	0	0	-	7.262	-	-	-	-	0	-	2.88%
2024-02-05	0	7.290	-	-	-	-	0	0	-	7.059	-	-	-	-	0	-	-1.69%
2024-02-02	0	7.415	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	-0.67%
2024-02-01	0	7.465	-	-	-	-	0	0	-	7.228	-	-	-	-	0	-	-1.13%
2024-01-31	0	7.550	-	-	-	-	0	0	-	7.311	-	-	-	-	0	-	-0.53%
2024-01-30	0	7.590	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	-1.04%
2024-01-29	0	7.670	-	-	-	-	0	0	-	7.427	-	-	-	-	0	-	0.07%
2024-01-26	0	7.665	-	-	-	-	0	0	-	7.422	-	-	-	-	0	-	0.52%
2024-01-25	0	7.625	-	-	-	-	0	0	-	7.383	-	-	-	-	0	-	2.76%
2024-01-24	0	7.420	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	3.13%
2024-01-23	0	7.195	-	-	-	-	0	0	-	6.967	-	-	-	-	0	-	1.12%
2024-01-22	0	7.115	-	-	7.115	7.115	10,000	71,150	7.1150	6.890	-	-	6.890	6.890	10,327	6.8896	-2.87%
2024-01-19	0	7.325	-	-	-	-	0	0	-	7.093	-	-	-	-	0	-	0.00%
2024-01-18	0	7.325	-	-	-	-	0	0	-	7.093	-	-	-	-	0	-	-0.68%
2024-01-17	0	7.375	-	-	-	-	0	0	-	7.141	-	-	-	-	0	-	-1.07%
2024-01-16	0	7.455	-	-	-	-	0	0	-	7.219	-	-	-	-	0	-	0.00%
2024-01-15	0	7.455	-	-	-	-	0	0	-	7.219	-	-	-	-	0	-	0.00%
2024-01-12	0	7.455	-	-	-	-	0	0	-	7.219	-	-	-	-	0	-	0.00%
2024-01-11	0	7.455	-	-	-	-	0	0	-	7.219	-	-	-	-	0	-	0.00%
2024-01-10	0	7.455	-	-	-	-	0	0	-	7.219	-	-	-	-	0	-	-0.13%
2024-01-09	0	7.465	-	-	-	-	0	0	-	7.228	-	-	-	-	0	-	0.00%
2024-01-08	0	7.465	-	-	-	-	0	0	-	7.228	-	-	-	-	0	-	-1.26%
2024-01-05	0	7.560	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2024-01-04	0	7.560	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2024-01-03	0	7.560	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2024-01-02	0	7.560	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.00%
2023-12-29	0	7.560	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	0.33%
2023-12-28	0	7.535	-	-	-	-	0	0	-	7.296	-	-	-	-	0	-	0.87%
2023-12-27	0	7.470	-	-	-	-	0	0	-	7.233	-	-	-	-	0	-	0.00%
2023-12-22	0	7.470	-	-	-	-	0	0	-	7.233	-	-	-	-	0	-	0.00%
2023-12-21	0	7.470	-	-	-	-	0	0	-	7.233	-	-	-	-	0	-	0.00%
2023-12-20	0	7.470	-	-	-	-	0	0	-	7.233	-	-	-	-	0	-	-0.60%
2023-12-19	0	7.515	-	-	-	-	0	0	-	7.277	-	-	-	-	0	-	-0.40%
2023-12-18	0	7.545	-	-	-	-	0	0	-	7.306	-	-	-	-	0	-	-0.13%
2023-12-15	0	7.555	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	0.00%
2023-12-14	0	7.555	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	0.07%
2023-12-13	0	7.550	-	-	-	-	0	0	-	7.311	-	-	-	-	0	-	-0.26%
2023-12-12	0	7.570	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.73%
2023-12-11	0	7.515	-	-	-	-	0	0	-	7.277	-	-	-	-	0	-	0.00%
2023-12-08	0	7.515	-	-	-	-	0	0	-	7.277	-	-	-	-	0	-	0.00%
2023-12-07	0	7.515	-	-	-	-	0	0	-	7.277	-	-	-	-	0	-	0.00%
2023-12-06	0	7.515	-	-	7.490	7.490	500	3,745	7.4900	7.277	-	-	7.253	7.253	516	7.2527	-0.66%
2023-12-05	0	7.565	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	-1.43%
2023-12-04	0	7.675	-	-	-	-	0	0	-	7.432	-	-	-	-	0	-	0.00%
2023-12-01	0	7.675	-	-	-	-	0	0	-	7.432	-	-	-	-	0	-	0.00%
2023-11-30	0	7.675	-	-	-	-	0	0	-	7.432	-	-	-	-	0	-	0.00%
2023-11-29	0	7.675	-	-	7.675	7.675	500	3,837	7.6740	7.432	-	-	7.432	7.432	516	7.4309	-0.45%
2023-11-28	0	7.710	-	-	-	-	0	0	-	7.466	-	-	-	-	0	-	-0.06%
2023-11-27	0	7.715	-	-	-	-	0	0	-	7.471	-	-	-	-	0	-	-0.26%
2023-11-24	0	7.735	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	-0.32%
2023-11-23	0	7.760	-	-	-	-	0	0	-	7.514	-	-	-	-	0	-	0.71%
2023-11-22	0	7.705	-	-	-	-	0	0	-	7.461	-	-	-	-	0	-	0.00%
2023-11-21	0	7.705	-	-	-	-	0	0	-	7.461	-	-	-	-	0	-	0.85%
2023-11-20	0	7.640	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.59%
2023-11-17	0	7.595	-	-	-	-	0	0	-	7.354	-	-	-	-	0	-	0.00%
2023-11-16	0	7.595	-	-	-	-	0	0	-	7.354	-	-	-	-	0	-	-0.07%
2023-11-15	0	7.600	-	-	-	-	0	0	-	7.359	-	-	-	-	0	-	1.20%
2023-11-14	0	7.510	-	-	-	-	0	0	-	7.272	-	-	-	-	0	-	0.00%
2023-11-13	0	7.510	-	-	-	-	0	0	-	7.272	-	-	-	-	0	-	0.00%
2023-11-10	0	7.510	-	-	-	-	0	0	-	7.272	-	-	-	-	0	-	-0.79%
2023-11-09	0	7.570	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	-0.13%
2023-11-08	0	7.580	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-0.13%
2023-11-07	0	7.590	-	7.610	-	-	0	0	-	7.350	-	7.369	-	-	0	-	0.00%
2023-11-06	0	7.590	-	7.620	-	-	0	0	-	7.350	-	7.379	-	-	0	-	0.66%
2023-11-03	0	7.540	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
2023-11-02	0	7.540	-	7.600	-	-	0	0	-	7.301	-	7.359	-	-	0	-	-0.07%
2023-11-01	0	7.545	-	7.600	-	-	0	0	-	7.306	-	7.359	-	-	0	-	-0.07%
2023-10-31	0	7.550	-	-	-	-	0	0	-	7.311	-	-	-	-	0	-	-0.07%
2023-10-30	0	7.555	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	-0.20%
2023-10-27	0	7.570	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.46%
2023-10-26	0	7.535	-	-	-	-	0	0	-	7.296	-	-	-	-	0	-	0.00%
2023-10-25	0	7.535	-	-	7.535	7.535	1,500	11,302	7.5347	7.296	-	-	7.296	7.296	1,549	7.2960	0.53%
2023-10-24	0	7.495	-	7.600	-	-	0	0	-	7.258	-	7.359	-	-	0	-	-0.40%
2023-10-20	0	7.525	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	-0.66%
2023-10-19	0	7.575	-	-	-	-	0	0	-	7.335	-	-	-	-	0	-	-2.07%
2023-10-18	0	7.735	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	-0.13%
2023-10-17	0	7.745	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2023-10-16	0	7.745	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	-0.19%
2023-10-13	0	7.760	-	-	-	-	0	0	-	7.514	-	-	-	-	0	-	-0.13%
2023-10-12	0	7.770	-	-	-	-	0	0	-	7.524	-	-	-	-	0	-	0.65%
2023-10-11	0	7.720	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	-0.19%
2023-10-10	0	7.735	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	-0.32%
2023-10-09	0	7.760	-	-	-	-	0	0	-	7.514	-	-	-	-	0	-	0.00%
2023-10-06	0	7.760	-	-	-	-	0	0	-	7.514	-	-	-	-	0	-	0.45%
2023-10-05	0	7.725	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	0.00%
2023-10-04	0	7.725	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	-0.83%
2023-10-03	0	7.790	-	-	-	-	0	0	-	7.543	-	-	-	-	0	-	-1.64%
2023-09-29	0	7.920	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	1.02%
2023-09-28	0	7.840	-	-	-	-	0	0	-	7.592	-	-	-	-	0	-	0.00%
2023-09-27	0	7.840	-	-	-	-	0	0	-	7.592	-	-	-	-	0	-	0.00%
2023-09-26	0	7.840	-	-	-	-	0	0	-	7.592	-	-	-	-	0	-	-0.51%
2023-09-25	0	7.880	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	-0.44%
2023-09-22	0	7.915	-	-	-	-	0	0	-	7.664	-	-	-	-	0	-	0.83%
2023-09-21	0	7.850	-	-	7.850	7.850	5,000	39,250	7.8500	7.601	-	-	7.601	7.601	5,164	7.6013	-0.44%
2023-09-20	0	7.885	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-09-19	0	7.885	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-09-18	0	7.885	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2023-09-15	0	7.885	-	-	7.885	7.885	5,000	39,425	7.8850	7.635	-	-	7.635	7.635	5,164	7.6352	0.25%
2023-09-14	0	7.865	-	-	-	-	0	0	-	7.616	-	-	-	-	0	-	0.06%
2023-09-13	0	7.860	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	0.00%
2023-09-12	0	7.860	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	0.00%
2023-09-11	0	7.860	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	0.26%
2023-09-07	0	7.840	-	-	-	-	0	0	-	7.592	-	-	-	-	0	-	-1.07%
2023-09-06	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.00%
2023-09-05	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	-1.18%
2023-09-04	0	8.020	-	-	-	-	0	0	-	7.766	-	-	-	-	0	-	2.10%
2023-08-31	0	7.855	-	-	-	-	0	0	-	7.606	-	-	-	-	0	-	-0.51%
2023-08-30	0	7.895	-	-	-	-	0	0	-	7.645	-	-	-	-	0	-	-0.38%
2023-08-29	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.00%
2023-08-28	0	7.925	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	0.83%
2023-08-25	0	7.860	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	0.00%
2023-08-24	0	7.860	-	-	-	-	0	0	-	7.611	-	-	-	-	0	-	-0.13%
2023-08-23	0	7.870	-	-	-	-	0	0	-	7.621	-	-	-	-	0	-	-0.06%
2023-08-22	0	7.875	-	-	-	-	0	0	-	7.626	-	-	-	-	0	-	0.64%
2023-08-21	0	7.825	-	-	-	-	0	0	-	7.577	-	-	-	-	0	-	-1.39%
2023-08-18	0	7.935	-	-	-	-	0	0	-	7.684	-	-	-	-	0	-	-0.25%
2023-08-17	0	7.955	-	-	-	-	0	0	-	7.703	-	-	-	-	0	-	-0.44%
2023-08-16	0	7.990	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	-0.13%
2023-08-15	0	8.000	-	-	-	-	0	0	-	7.747	-	-	-	-	0	-	-0.37%
2023-08-14	0	8.030	8.000	-	-	-	0	0	-	7.776	7.747	-	-	-	0	-	-0.50%
2023-08-11	0	8.070	-	-	-	-	0	0	-	7.814	-	-	-	-	0	-	-2.18%
2023-08-10	0	8.250	-	-	-	-	0	0	-	7.989	-	-	-	-	0	-	0.00%
2023-08-09	0	8.250	-	-	-	-	0	0	-	7.989	-	-	-	-	0	-	0.00%
2023-08-08	0	8.250	-	-	-	-	0	0	-	7.989	-	-	-	-	0	-	-0.72%
2023-08-07	0	8.310	-	-	-	-	0	0	-	8.047	-	-	-	-	0	-	-0.95%
2023-08-04	0	8.390	-	-	8.390	8.390	6,000	50,340	8.3900	8.124	-	-	8.124	8.124	6,196	8.1242	0.90%
2023-08-03	0	8.315	-	-	-	-	0	0	-	8.052	-	-	-	-	0	-	0.00%
2023-08-02	0	8.315	-	-	-	-	0	0	-	8.052	-	-	-	-	0	-	-0.60%
2023-08-01	0	8.365	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2023-07-31	0	8.365	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.69%
2023-07-28	0	8.590	-	-	8.500	8.500	500	4,250	8.5000	8.044	-	-	7.960	7.960	534	7.9599	1.84%
2023-07-27	0	8.435	-	8.500	-	-	0	0	-	7.899	-	7.960	-	-	0	-	0.00%
2023-07-26	0	8.435	-	8.500	-	-	0	0	-	7.899	-	7.960	-	-	0	-	0.00%
2023-07-25	0	8.435	8.370	8.500	-	-	0	0	-	7.899	7.838	7.960	-	-	0	-	2.99%
2023-07-24	0	8.190	-	8.500	-	-	0	0	-	7.670	-	7.960	-	-	0	-	-0.24%
2023-07-21	0	8.210	-	8.500	-	-	0	0	-	7.688	-	7.960	-	-	0	-	0.00%
2023-07-20	0	8.210	-	8.500	-	-	0	0	-	7.688	-	7.960	-	-	0	-	0.00%
2023-07-19	0	8.210	-	-	-	-	0	0	-	7.688	-	-	-	-	0	-	-0.42%
2023-07-18	0	8.245	-	-	-	-	0	0	-	7.721	-	-	-	-	0	-	-0.36%
2023-07-14	0	8.275	-	-	-	-	0	0	-	7.749	-	-	-	-	0	-	0.42%
2023-07-13	0	8.240	-	-	-	-	0	0	-	7.716	-	-	-	-	0	-	1.42%
2023-07-12	0	8.125	-	-	-	-	0	0	-	7.609	-	-	-	-	0	-	0.00%
2023-07-11	0	8.125	-	-	-	-	0	0	-	7.609	-	-	-	-	0	-	0.81%
2023-07-10	0	8.060	-	-	-	-	0	0	-	7.548	-	-	-	-	0	-	0.12%
2023-07-07	0	8.050	-	-	-	-	0	0	-	7.538	-	-	-	-	0	-	0.00%
2023-07-06	0	8.050	-	-	-	-	0	0	-	7.538	-	-	-	-	0	-	-0.62%
2023-07-05	0	8.100	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	-0.31%
2023-07-04	0	8.125	-	-	-	-	0	0	-	7.609	-	-	-	-	0	-	0.25%
2023-07-03	0	8.105	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	1.31%
2023-06-30	0	8.000	-	-	-	-	0	0	-	7.492	-	-	-	-	0	-	0.06%
2023-06-29	0	7.995	-	-	-	-	0	0	-	7.487	-	-	-	-	0	-	0.00%
2023-06-28	0	7.995	-	-	-	-	0	0	-	7.487	-	-	-	-	0	-	0.00%
2023-06-27	0	7.995	-	-	-	-	0	0	-	7.487	-	-	-	-	0	-	1.40%
2023-06-26	0	7.885	-	-	-	-	0	0	-	7.384	-	-	-	-	0	-	-0.88%
2023-06-23	0	7.955	-	-	-	-	0	0	-	7.450	-	-	-	-	0	-	-1.12%
2023-06-21	0	8.045	-	-	-	-	0	0	-	7.534	-	-	-	-	0	-	-0.92%
2023-06-20	0	8.120	-	-	-	-	0	0	-	7.604	-	-	-	-	0	-	-1.16%
2023-06-19	0	8.215	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	-0.79%
2023-06-16	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	0.00%
2023-06-15	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	0.00%
2023-06-14	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	-0.54%
2023-06-13	0	8.325	-	-	-	-	0	0	-	7.796	-	-	-	-	0	-	-0.24%
2023-06-12	0	8.345	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	-0.24%
2023-06-09	0	8.365	-	-	-	-	0	0	-	7.833	-	-	-	-	0	-	0.54%
2023-06-08	0	8.320	-	-	-	-	0	0	-	7.791	-	-	-	-	0	-	0.48%
2023-06-07	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	0.06%
2023-06-06	0	8.275	-	-	-	-	0	0	-	7.749	-	-	-	-	0	-	-0.30%
2023-06-05	0	8.300	-	-	-	-	0	0	-	7.773	-	-	-	-	0	-	0.00%
2023-06-02	0	8.300	8.300	-	-	-	0	0	-	7.773	7.773	-	-	-	0	-	1.03%
2023-06-01	0	8.215	8.190	-	-	-	0	0	-	7.693	7.670	-	-	-	0	-	0.00%
2023-05-31	0	8.215	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.00%
2023-05-30	0	8.215	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.49%
2023-05-29	0	8.175	-	-	-	-	0	0	-	7.656	-	-	-	-	0	-	0.74%
2023-05-25	0	8.115	-	-	-	-	0	0	-	7.599	-	-	-	-	0	-	-0.79%
2023-05-24	0	8.180	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	-1.27%
2023-05-23	0	8.285	-	-	-	-	0	0	-	7.759	-	-	-	-	0	-	-2.01%
2023-05-22	0	8.455	-	-	-	-	0	0	-	7.918	-	-	-	-	0	-	0.00%
2023-05-19	0	8.455	-	-	-	-	0	0	-	7.918	-	-	-	-	0	-	-1.00%
2023-05-18	0	8.540	-	-	-	-	0	0	-	7.997	-	-	-	-	0	-	0.00%
2023-05-17	0	8.540	-	-	-	-	0	0	-	7.997	-	-	-	-	0	-	-1.27%
2023-05-16	0	8.650	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-0.80%
2023-05-15	0	8.720	-	-	-	-	0	0	-	8.166	-	-	-	-	0	-	0.00%
2023-05-12	0	8.720	-	-	-	-	0	0	-	8.166	-	-	-	-	0	-	-1.19%
2023-05-11	0	8.825	-	-	-	-	0	0	-	8.264	-	-	-	-	0	-	-0.28%
2023-05-10	0	8.850	-	-	-	-	0	0	-	8.288	-	-	-	-	0	-	-2.64%
2023-05-09	0	9.090	-	-	9.190	9.190	5,000	45,950	9.1900	8.512	-	-	8.606	8.606	5,339	8.6060	-0.16%
2023-05-08	0	9.105	-	-	-	-	0	0	-	8.526	-	-	-	-	0	-	2.30%
2023-05-05	0	8.900	-	9.085	-	-	0	0	-	8.334	-	8.508	-	-	0	-	0.17%
2023-05-04	0	8.885	8.600	9.100	-	-	0	0	-	8.320	8.054	8.522	-	-	0	-	2.78%
2023-05-03	0	8.645	-	8.745	-	-	0	0	-	8.096	-	8.189	-	-	0	-	-0.35%
2023-05-02	0	8.675	-	-	-	-	0	0	-	8.124	-	-	-	-	0	-	0.00%
2023-04-28	0	8.675	-	-	-	-	0	0	-	8.124	-	-	-	-	0	-	1.76%
2023-04-27	0	8.525	-	-	-	-	0	0	-	7.983	-	-	-	-	0	-	0.47%
2023-04-26	0	8.485	-	8.550	-	-	0	0	-	7.946	-	8.007	-	-	0	-	-0.53%
2023-04-25	0	8.530	-	-	-	-	0	0	-	7.988	-	-	-	-	0	-	0.00%
2023-04-24	0	8.530	-	8.685	-	-	0	0	-	7.988	-	8.133	-	-	0	-	-0.70%
2023-04-21	0	8.590	-	-	-	-	0	0	-	8.044	-	-	-	-	0	-	-1.38%
2023-04-20	0	8.710	-	8.805	-	-	0	0	-	8.157	-	8.246	-	-	0	-	0.00%
2023-04-19	0	8.710	-	8.940	-	-	0	0	-	8.157	-	8.372	-	-	0	-	-0.29%
2023-04-18	0	8.735	-	8.845	-	-	0	0	-	8.180	-	8.283	-	-	0	-	0.40%
2023-04-17	0	8.700	-	8.790	8.630	8.630	5,000	43,150	8.6300	8.147	-	8.231	8.082	8.082	5,339	8.0816	1.10%
2023-04-14	0	8.605	-	-	-	-	0	0	-	8.058	-	-	-	-	0	-	0.64%
2023-04-13	0	8.550	-	-	-	-	0	0	-	8.007	-	-	-	-	0	-	0.12%
2023-04-12	0	8.540	-	-	-	-	0	0	-	7.997	-	-	-	-	0	-	0.89%
2023-04-11	0	8.465	-	-	8.425	8.425	1,000	8,425	8.4250	7.927	-	-	7.890	7.890	1,068	7.8896	0.12%
2023-04-06	0	8.455	-	-	-	-	0	0	-	7.918	-	-	-	-	0	-	0.00%
2023-04-04	0	8.455	-	-	-	-	0	0	-	7.918	-	-	-	-	0	-	1.26%
2023-04-03	0	8.350	-	-	-	-	0	0	-	7.819	-	-	-	-	0	-	0.66%
2023-03-31	0	8.295	-	-	-	-	0	0	-	7.768	-	-	-	-	0	-	0.42%
2023-03-30	0	8.260	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2023-03-29	0	8.260	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	-0.24%
2023-03-28	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	0.00%
2023-03-27	0	8.280	-	-	-	-	0	0	-	7.754	-	-	-	-	0	-	-1.60%
2023-03-24	0	8.415	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	-0.53%
2023-03-23	0	8.460	8.285	-	-	-	0	0	-	7.922	7.759	-	-	-	0	-	1.81%
2023-03-22	0	8.310	-	-	-	-	0	0	-	7.782	-	-	-	-	0	-	0.00%
2023-03-21	0	8.310	-	-	-	-	0	0	-	7.782	-	-	-	-	0	-	0.00%
2023-03-20	0	8.310	-	-	-	-	0	0	-	7.782	-	-	-	-	0	-	-0.18%
2023-03-17	0	8.325	-	-	-	-	0	0	-	7.796	-	-	-	-	0	-	1.22%
2023-03-16	0	8.225	-	-	8.225	8.225	6,000	49,350	8.2250	7.702	-	-	7.702	7.702	6,407	7.7024	-0.06%
2023-03-15	0	8.230	-	-	-	-	0	0	-	7.707	-	-	-	-	0	-	0.86%
2023-03-14	0	8.160	-	-	-	-	0	0	-	7.641	-	-	-	-	0	-	0.00%
2023-03-13	0	8.160	-	8.320	-	-	0	0	-	7.641	-	7.791	-	-	0	-	1.68%
2023-03-10	0	8.025	-	8.115	-	-	0	0	-	7.515	-	7.599	-	-	0	-	-1.35%
2023-03-09	0	8.135	-	-	-	-	0	0	-	7.618	-	-	-	-	0	-	-0.43%
2023-03-08	0	8.170	-	-	-	-	0	0	-	7.651	-	-	-	-	0	-	-0.73%
2023-03-07	0	8.230	-	-	-	-	0	0	-	7.707	-	-	-	-	0	-	-0.84%
2023-03-06	0	8.300	-	-	-	-	0	0	-	7.773	-	-	-	-	0	-	-0.30%
2023-03-03	0	8.325	-	-	-	-	0	0	-	7.796	-	-	-	-	0	-	0.12%
2023-03-02	0	8.315	-	-	8.345	8.345	1,000	8,345	8.3450	7.787	-	-	7.815	7.815	1,068	7.8147	0.60%
2023-03-01	0	8.265	-	-	8.200	8.215	13,000	106,765	8.2127	7.740	-	-	7.679	7.693	13,882	7.6908	3.05%
2023-02-28	0	8.020	-	8.085	-	-	0	0	-	7.510	-	7.571	-	-	0	-	0.19%
2023-02-27	0	8.005	-	7.980	-	-	0	0	-	7.496	-	7.473	-	-	0	-	-0.99%
2023-02-24	0	8.085	-	8.120	-	-	0	0	-	7.571	-	7.604	-	-	0	-	-0.74%
2023-02-23	0	8.145	-	8.155	-	-	0	0	-	7.627	-	7.637	-	-	0	-	0.00%
2023-02-22	0	8.145	-	-	8.140	8.140	5,000	40,700	8.1400	7.627	-	-	7.623	7.623	5,339	7.6228	-0.85%
2023-02-21	0	8.215	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.43%
2023-02-20	0	8.180	-	8.215	-	-	0	0	-	7.660	-	7.693	-	-	0	-	2.19%
2023-02-17	0	8.005	-	8.280	-	-	0	0	-	7.496	-	7.754	-	-	0	-	-1.42%
2023-02-16	0	8.120	-	8.280	-	-	0	0	-	7.604	-	7.754	-	-	0	-	-0.43%
2023-02-15	0	8.155	-	8.280	-	-	0	0	-	7.637	-	7.754	-	-	0	-	-0.31%
2023-02-14	0	8.180	-	8.280	-	-	0	0	-	7.660	-	7.754	-	-	0	-	0.18%
2023-02-13	0	8.165	-	8.280	-	-	0	0	-	7.646	-	7.754	-	-	0	-	0.00%
2023-02-10	0	8.165	-	-	-	-	0	0	-	7.646	-	-	-	-	0	-	0.00%
2023-02-09	0	8.165	-	-	-	-	0	0	-	7.646	-	-	-	-	0	-	0.74%
2023-02-08	0	8.105	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2023-02-07	0	8.105	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.06%
2023-02-06	0	8.100	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	-1.88%
2023-02-03	0	8.255	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	-0.36%
2023-02-02	0	8.285	-	-	-	-	0	0	-	7.759	-	-	-	-	0	-	0.00%
2023-02-01	0	8.285	-	-	-	-	0	0	-	7.759	-	-	-	-	0	-	0.00%
2023-01-31	0	8.285	-	-	-	-	0	0	-	7.759	-	-	-	-	0	-	0.00%
2023-01-30	0	8.285	-	8.580	-	-	0	0	-	7.759	-	8.035	-	-	0	-	-2.70%
2023-01-27	0	8.515	-	-	8.560	8.560	500	4,280	8.5600	7.974	-	-	8.016	8.016	534	8.0161	0.65%
2023-01-26	0	8.460	-	-	-	-	0	0	-	7.922	-	-	-	-	0	-	2.92%
2023-01-20	0	8.220	-	-	8.180	8.180	1,000	8,180	8.1800	7.698	-	-	7.660	7.660	1,068	7.6602	1.23%
2023-01-19	0	8.120	-	-	-	-	0	0	-	7.604	-	-	-	-	0	-	0.12%
2023-01-18	0	8.110	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2023-01-17	0	8.110	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-0.43%
2023-01-16	0	8.145	-	-	-	-	0	0	-	7.627	-	-	-	-	0	-	0.80%
2023-01-13	0	8.080	-	-	-	-	0	0	-	7.567	-	-	-	-	0	-	2.02%
2023-01-12	0	7.920	-	-	-	-	0	0	-	7.417	-	-	-	-	0	-	0.06%
2023-01-11	0	7.915	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2023-01-10	0	7.915	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	-0.25%
2023-01-09	0	7.935	-	-	-	-	0	0	-	7.431	-	-	-	-	0	-	0.70%
2023-01-06	0	7.880	-	-	7.880	7.965	3,000	23,725	7.9083	7.379	-	-	7.379	7.459	3,204	7.4058	0.57%
2023-01-05	0	7.835	-	-	-	-	0	0	-	7.337	-	-	-	-	0	-	0.38%
2023-01-04	0	7.805	-	-	-	-	0	0	-	7.309	-	-	-	-	0	-	1.76%
2023-01-03	0	7.670	-	-	-	-	0	0	-	7.183	-	-	-	-	0	-	2.06%
2022-12-30	0	7.515	-	-	-	-	0	0	-	7.037	-	-	-	-	0	-	0.80%
2022-12-29	0	7.455	-	-	7.455	7.455	4,000	29,820	7.4550	6.981	-	-	6.981	6.981	4,271	6.9813	-0.67%
2022-12-28	0	7.505	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	0.20%
2022-12-23	0	7.490	-	-	-	-	0	0	-	7.014	-	-	-	-	0	-	-0.20%
2022-12-22	0	7.505	-	-	7.540	7.540	5,000	37,700	7.5400	7.028	-	-	7.061	7.061	5,339	7.0609	-0.46%
2022-12-21	0	7.540	-	-	7.570	7.570	3,000	22,710	7.5700	7.061	-	-	7.089	7.089	3,204	7.0890	0.07%
2022-12-20	0	7.535	-	-	-	-	0	0	-	7.056	-	-	-	-	0	-	-1.12%
2022-12-19	0	7.620	-	-	-	-	0	0	-	7.136	-	-	-	-	0	-	-1.49%
2022-12-16	0	7.735	-	-	-	-	0	0	-	7.243	-	-	-	-	0	-	0.00%
2022-12-15	0	7.735	-	-	-	-	0	0	-	7.243	-	-	-	-	0	-	-0.51%
2022-12-14	0	7.775	-	-	-	-	0	0	-	7.281	-	-	-	-	0	-	0.00%
2022-12-13	0	7.775	-	-	-	-	0	0	-	7.281	-	-	-	-	0	-	0.00%
2022-12-12	0	7.775	-	-	-	-	0	0	-	7.281	-	-	-	-	0	-	-1.52%
2022-12-09	0	7.895	-	-	-	-	0	0	-	7.393	-	-	-	-	0	-	0.70%
2022-12-08	0	7.840	-	-	-	-	0	0	-	7.342	-	-	-	-	0	-	0.51%
2022-12-07	0	7.800	-	-	-	-	0	0	-	7.304	-	-	-	-	0	-	-0.95%
2022-12-06	0	7.875	-	-	-	-	0	0	-	7.375	-	-	-	-	0	-	-0.06%
2022-12-05	0	7.880	-	-	-	-	0	0	-	7.379	-	-	-	-	0	-	3.68%
2022-12-02	0	7.600	-	-	-	-	500	3,775	7.5500	7.117	-	-	-	-	534	7.0702	0.00%
2022-12-01	0	7.600	-	-	-	-	0	0	-	7.117	-	-	-	-	0	-	0.13%
2022-11-30	0	7.590	-	-	-	-	0	0	-	7.108	-	-	-	-	0	-	0.66%
2022-11-29	0	7.540	-	-	-	-	0	0	-	7.061	-	-	-	-	0	-	3.36%
2022-11-28	0	7.295	-	-	-	-	0	0	-	6.831	-	-	-	-	0	-	-0.61%
2022-11-25	0	7.340	-	-	-	-	0	0	-	6.874	-	-	-	-	0	-	0.82%
2022-11-24	0	7.280	-	-	-	-	0	0	-	6.817	-	-	-	-	0	-	-0.07%
2022-11-23	0	7.285	-	-	7.310	7.310	5,000	36,550	7.3100	6.822	-	-	6.845	6.845	5,339	6.8455	0.69%
2022-11-22	0	7.235	-	-	-	-	0	0	-	6.775	-	-	-	-	0	-	0.84%
2022-11-21	0	7.175	-	-	-	-	0	0	-	6.719	-	-	-	-	0	-	-1.85%
2022-11-18	0	7.310	-	-	-	-	0	0	-	6.845	-	-	-	-	0	-	-0.54%
2022-11-17	0	7.350	-	-	-	-	0	0	-	6.883	-	-	-	-	0	-	-0.81%
2022-11-16	0	7.410	-	-	-	-	0	0	-	6.939	-	-	-	-	0	-	-0.60%
2022-11-15	0	7.455	-	-	-	-	0	0	-	6.981	-	-	-	-	0	-	1.29%
2022-11-14	0	7.360	-	-	-	-	0	0	-	6.892	-	-	-	-	0	-	1.38%
2022-11-11	0	7.260	-	-	-	-	0	0	-	6.799	-	-	-	-	0	-	4.91%
2022-11-10	0	6.920	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	0.00%
2022-11-09	0	6.920	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	0.22%
2022-11-08	0	6.905	-	-	6.905	6.975	11,000	76,682	6.9711	6.466	-	-	6.466	6.532	11,746	6.5281	0.58%
2022-11-07	0	6.865	-	-	-	-	0	0	-	6.429	-	-	-	-	0	-	0.00%
2022-11-04	0	6.865	-	-	-	-	0	0	-	6.429	-	-	-	-	0	-	2.16%
2022-11-03	0	6.720	-	-	-	-	0	0	-	6.293	-	-	-	-	0	-	-1.10%
2022-11-02	0	6.795	6.795	6.845	-	-	0	0	-	6.363	6.363	6.410	-	-	0	-	1.42%
2022-11-01	0	6.700	6.580	-	-	-	0	0	-	6.274	6.162	-	-	-	0	-	1.44%
2022-10-31	0	6.605	-	-	6.660	6.660	2,500	16,650	6.6600	6.185	-	-	6.237	6.237	2,670	6.2368	-1.78%
2022-10-28	0	6.725	-	-	-	-	0	0	-	6.298	-	-	-	-	0	-	-1.68%
2022-10-27	0	6.840	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.22%
2022-10-26	0	6.825	-	-	-	-	0	0	-	6.391	-	-	-	-	0	-	0.96%
2022-10-25	0	6.760	-	-	-	-	0	0	-	6.330	-	-	-	-	0	-	-0.07%
2022-10-24	0	6.765	-	-	6.750	6.775	10,000	67,625	6.7625	6.335	-	-	6.321	6.344	10,679	6.3328	-3.29%
2022-10-21	0	6.995	-	-	-	-	0	0	-	6.551	-	-	-	-	0	-	-0.07%
2022-10-20	0	7.000	-	-	7.000	7.000	10,000	70,000	7.0000	6.555	-	-	6.555	6.555	10,679	6.5552	-0.57%
2022-10-19	0	7.040	-	-	-	-	0	0	-	6.593	-	-	-	-	0	-	-1.19%
2022-10-18	0	7.125	-	-	-	-	0	0	-	6.672	-	-	-	-	0	-	0.00%
2022-10-17	0	7.125	-	-	7.110	7.125	10,000	71,175	7.1175	6.672	-	-	6.658	6.672	10,679	6.6652	0.21%
2022-10-14	0	7.110	-	-	-	-	0	0	-	6.658	-	-	-	-	0	-	0.71%
2022-10-13	0	7.060	-	-	-	-	0	0	-	6.611	-	-	-	-	0	-	0.00%
2022-10-12	0	7.060	-	-	-	-	0	0	-	6.611	-	-	-	-	0	-	0.64%
2022-10-11	0	7.015	-	-	-	-	0	0	-	6.569	-	-	-	-	0	-	-0.99%
2022-10-10	0	7.085	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	-3.08%
2022-10-07	0	7.310	-	-	-	-	0	0	-	6.845	-	-	-	-	0	-	-2.01%
2022-10-06	0	7.460	-	-	7.500	7.500	5,500	41,250	7.5000	6.986	-	-	7.023	7.023	5,873	7.0234	0.34%
2022-10-05	0	7.435	-	-	-	-	0	0	-	6.963	-	-	-	-	0	-	5.31%
2022-10-03	0	7.060	-	-	-	-	0	0	-	6.611	-	-	-	-	0	-	-0.98%
2022-09-30	0	7.130	-	-	-	-	0	0	-	6.677	-	-	-	-	0	-	1.42%
2022-09-29	0	7.030	-	-	-	-	0	0	-	6.583	-	-	-	-	0	-	-0.57%
2022-09-28	0	7.070	-	-	-	-	0	0	-	6.621	-	-	-	-	0	-	-1.67%
2022-09-27	0	7.190	-	-	-	-	0	0	-	6.733	-	-	-	-	0	-	0.42%
2022-09-26	0	7.160	-	-	-	-	0	0	-	6.705	-	-	-	-	0	-	-2.32%
2022-09-23	0	7.330	-	-	7.405	7.405	500	3,702	7.4040	6.864	-	-	6.934	6.934	534	6.9335	-0.41%
2022-09-22	0	7.360	-	-	-	-	0	0	-	6.892	-	-	-	-	0	-	-1.14%
2022-09-21	0	7.445	-	-	-	-	0	0	-	6.972	-	-	-	-	0	-	-0.13%
2022-09-20	0	7.455	-	-	-	-	0	0	-	6.981	-	-	-	-	0	-	-0.13%
2022-09-19	0	7.465	-	-	-	-	0	0	-	6.991	-	-	-	-	0	-	-0.27%
2022-09-16	0	7.485	-	-	7.590	7.590	5,000	37,950	7.5900	7.009	-	-	7.108	7.108	5,339	7.1077	-3.29%
2022-09-15	0	7.740	-	-	-	-	0	0	-	7.248	-	-	-	-	0	-	-0.06%
2022-09-14	0	7.745	-	-	-	-	0	0	-	7.253	-	-	-	-	0	-	-0.90%
2022-09-13	0	7.815	-	-	-	-	0	0	-	7.318	-	-	-	-	0	-	0.00%
2022-09-09	0	7.815	-	-	-	-	0	0	-	7.318	-	-	-	-	0	-	1.76%
2022-09-08	0	7.680	-	-	7.680	7.680	10,000	76,800	7.6800	7.192	-	-	7.192	7.192	10,679	7.1920	0.20%
2022-09-07	0	7.665	-	-	7.665	7.665	10,000	76,650	7.6650	7.178	-	-	7.178	7.178	10,679	7.1779	-0.58%
2022-09-06	0	7.710	-	-	7.695	7.710	6,000	46,252	7.7087	7.220	-	-	7.206	7.220	6,407	7.2188	1.31%
2022-09-05	0	7.610	-	-	7.610	7.610	20,000	152,200	7.6100	7.126	-	-	7.126	7.126	21,357	7.1264	-0.52%
2022-09-02	0	7.650	-	-	7.680	7.680	10,000	76,800	7.6800	7.164	-	-	7.192	7.192	10,679	7.1920	-0.20%
2022-09-01	0	7.665	-	-	7.685	7.685	10,000	76,850	7.6850	7.178	-	-	7.197	7.197	10,679	7.1967	0.00%
2022-08-31	0	7.665	-	-	7.665	7.665	20,000	153,300	7.6650	7.178	-	-	7.178	7.178	21,357	7.1779	0.13%
2022-08-30	0	7.655	-	-	7.655	7.655	28,500	218,167	7.6550	7.169	-	-	7.169	7.169	30,434	7.1686	0.33%
2022-08-29	0	7.630	-	-	7.630	7.630	10,000	76,300	7.6300	7.145	-	-	7.145	7.145	10,679	7.1452	-1.36%
2022-08-26	0	7.735	-	-	-	-	0	0	-	7.243	-	-	-	-	0	-	0.00%
2022-08-25	0	7.735	-	-	-	-	0	0	-	7.243	-	-	-	-	0	-	1.24%
2022-08-24	0	7.640	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	-1.29%
2022-08-23	0	7.740	-	-	-	-	0	0	-	7.248	-	-	-	-	0	-	-0.19%
2022-08-22	0	7.755	-	-	-	-	0	0	-	7.262	-	-	-	-	0	-	-0.26%
2022-08-19	0	7.775	-	-	-	-	0	0	-	7.281	-	-	-	-	0	-	-0.06%
2022-08-18	0	7.780	-	-	-	-	0	0	-	7.286	-	-	-	-	0	-	-0.32%
2022-08-17	0	7.805	-	-	-	-	0	0	-	7.309	-	-	-	-	0	-	0.45%
2022-08-16	0	7.770	-	-	-	-	0	0	-	7.276	-	-	-	-	0	-	-0.38%
2022-08-15	0	7.800	-	-	-	-	0	0	-	7.304	-	-	-	-	0	-	-1.20%
2022-08-12	0	7.895	-	-	-	-	0	0	-	7.393	-	-	-	-	0	-	0.00%
2022-08-11	0	7.895	-	-	7.850	7.895	43,500	342,395	7.8711	7.393	-	-	7.351	7.393	46,452	7.3710	2.67%
2022-08-10	0	7.690	-	7.870	-	-	0	0	-	7.201	-	7.370	-	-	0	-	-0.13%
2022-08-09	0	7.700	-	7.870	-	-	0	0	-	7.211	-	7.370	-	-	0	-	0.00%
2022-08-08	0	7.700	-	7.870	-	-	0	0	-	7.211	-	7.370	-	-	0	-	0.06%
2022-08-05	0	7.695	-	7.870	-	-	0	0	-	7.206	-	7.370	-	-	0	-	0.65%
2022-08-04	0	7.645	-	-	7.660	7.660	5,500	42,130	7.6600	7.159	-	-	7.173	7.173	5,873	7.1733	0.13%
2022-08-03	0	7.635	-	-	-	-	0	0	-	7.150	-	-	-	-	0	-	-0.84%
2022-08-02	0	7.700	-	-	-	-	0	0	-	7.211	-	-	-	-	0	-	-2.53%
2022-08-01	0	7.900	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	-0.88%
2022-07-29	0	7.970	-	-	-	-	0	0	-	7.464	-	-	-	-	0	-	-0.10%
2022-07-28	0	8.175	-	-	-	-	0	0	-	7.471	-	-	-	-	0	-	0.25%
2022-07-27	0	8.155	-	-	-	-	0	0	-	7.452	-	-	-	-	0	-	-0.06%
2022-07-26	0	8.160	-	-	-	-	0	0	-	7.457	-	-	-	-	0	-	0.68%
2022-07-25	0	8.105	-	-	8.105	8.105	10,000	81,050	8.1050	7.407	-	-	7.407	7.407	10,943	7.4067	0.00%
2022-07-22	0	8.105	-	-	8.100	8.105	10,000	81,025	8.1025	7.407	-	-	7.402	7.407	10,943	7.4044	0.43%
2022-07-21	0	8.070	-	-	-	-	0	0	-	7.375	-	-	-	-	0	-	-0.86%
2022-07-20	0	8.140	-	-	-	-	0	0	-	7.439	-	-	-	-	0	-	0.00%
2022-07-19	0	8.140	-	-	8.095	8.140	7,000	56,890	8.1271	7.439	-	-	7.398	7.439	7,660	7.4269	0.93%
2022-07-18	0	8.065	-	-	-	-	0	0	-	7.370	-	-	-	-	0	-	1.83%
2022-07-15	0	7.920	-	-	-	-	0	0	-	7.238	-	-	-	-	0	-	-2.76%
2022-07-14	0	8.145	-	-	-	-	0	0	-	7.443	-	-	-	-	0	-	-1.57%
2022-07-13	0	8.275	-	-	-	-	0	0	-	7.562	-	-	-	-	0	-	0.00%
2022-07-12	0	8.275	-	-	-	-	0	0	-	7.562	-	-	-	-	0	-	-0.42%
2022-07-11	0	8.310	-	-	-	-	0	0	-	7.594	-	-	-	-	0	-	-0.36%
2022-07-08	0	8.340	-	-	-	-	0	0	-	7.621	-	-	-	-	0	-	0.00%
2022-07-07	0	8.340	-	-	-	-	0	0	-	7.621	-	-	-	-	0	-	-0.06%
2022-07-06	0	8.345	-	-	-	-	0	0	-	7.626	-	-	-	-	0	-	-1.53%
2022-07-05	0	8.475	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	-0.24%
2022-07-04	0	8.495	-	-	-	-	0	0	-	7.763	-	-	-	-	0	-	0.00%
2022-06-30	0	8.495	-	-	-	-	0	0	-	7.763	-	-	-	-	0	-	0.35%
2022-06-29	0	8.465	-	-	-	-	0	0	-	7.736	-	-	-	-	0	-	0.00%
2022-06-28	0	8.465	-	-	-	-	1,000	8,470	8.4700	7.736	-	-	-	-	1,094	7.7402	0.53%
2022-06-27	0	8.420	8.420	-	-	-	0	0	-	7.695	7.695	-	-	-	0	-	0.72%
2022-06-24	0	8.360	-	-	-	-	0	0	-	7.640	-	-	-	-	0	-	0.42%
2022-06-23	0	8.325	-	-	-	-	0	0	-	7.608	-	-	-	-	0	-	0.91%
2022-06-22	0	8.250	-	-	-	-	0	0	-	7.539	-	-	-	-	0	-	-2.02%
2022-06-21	0	8.420	-	-	8.420	8.420	2,000	16,840	8.4200	7.695	-	-	7.695	7.695	2,189	7.6945	0.24%
2022-06-20	0	8.400	-	8.465	8.400	8.400	500	4,200	8.4000	7.676	-	7.736	7.676	7.676	547	7.6763	1.02%
2022-06-17	0	8.315	-	-	-	-	0	0	-	7.599	-	-	-	-	0	-	0.00%
2022-06-16	0	8.315	-	-	-	-	0	0	-	7.599	-	-	-	-	0	-	-0.89%
2022-06-15	0	8.390	-	-	-	-	0	0	-	7.667	-	-	-	-	0	-	2.32%
2022-06-14	0	8.200	-	-	-	-	0	0	-	7.494	-	-	-	-	0	-	0.86%
2022-06-13	0	8.130	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	-1.39%
2022-06-10	0	8.245	-	-	-	-	0	0	-	7.535	-	-	-	-	0	-	0.37%
2022-06-09	0	8.215	8.150	-	-	-	0	0	-	7.507	7.448	-	-	-	0	-	0.00%
2022-06-08	0	8.215	8.160	-	-	-	2,500	20,525	8.2100	7.507	7.457	-	-	-	2,736	7.5026	0.00%
2022-06-07	0	8.215	-	-	-	-	0	0	-	7.507	-	-	-	-	0	-	0.06%
2022-06-06	0	8.210	-	-	8.120	8.210	7,500	61,350	8.1800	7.503	-	-	7.420	7.503	8,207	7.4752	0.24%
2022-06-02	0	8.190	-	-	-	-	0	0	-	7.484	-	-	-	-	0	-	0.00%
2022-06-01	0	8.190	-	8.275	-	-	0	0	-	7.484	-	7.562	-	-	0	-	0.00%
2022-05-31	0	8.190	-	8.305	-	-	0	0	-	7.484	-	7.589	-	-	0	-	0.00%
2022-05-30	0	8.190	-	-	-	-	0	0	-	7.484	-	-	-	-	0	-	1.11%
2022-05-27	0	8.100	-	-	-	-	0	0	-	7.402	-	-	-	-	0	-	0.00%
2022-05-26	0	8.100	-	-	8.100	8.100	500	4,050	8.1000	7.402	-	-	7.402	7.402	547	7.4021	0.81%
2022-05-25	0	8.035	-	-	-	-	0	0	-	7.343	-	-	-	-	0	-	0.56%
2022-05-24	0	7.990	-	-	-	-	0	0	-	7.302	-	-	-	-	0	-	-1.48%
2022-05-23	0	8.110	-	-	-	-	0	0	-	7.411	-	-	-	-	0	-	0.00%
2022-05-20	0	8.110	-	-	8.080	8.080	7,500	60,600	8.0800	7.411	-	-	7.384	7.384	8,207	7.3838	2.27%
2022-05-19	0	7.930	-	8.080	-	-	0	0	-	7.247	-	7.384	-	-	0	-	0.00%
2022-05-18	0	7.930	-	8.080	-	-	2,500	19,725	7.8900	7.247	-	7.384	-	-	2,736	7.2102	0.00%
2022-05-17	0	7.930	-	8.080	-	-	0	0	-	7.247	-	7.384	-	-	0	-	0.00%
2022-05-16	0	7.930	-	8.080	-	-	0	0	-	7.247	-	7.384	-	-	0	-	0.00%
2022-05-13	0	7.930	-	8.080	7.930	7.930	1,000	7,930	7.9300	7.247	-	7.384	7.247	7.247	1,094	7.2468	1.41%
2022-05-12	0	7.820	-	8.080	7.900	7.900	5,000	39,500	7.9000	7.146	-	7.384	7.219	7.219	5,471	7.2194	-0.51%
2022-05-11	0	7.860	-	8.080	7.860	8.045	21,500	171,142	7.9601	7.183	-	7.384	7.183	7.352	23,527	7.2743	-0.25%
2022-05-10	0	7.880	-	8.870	7.780	7.780	5,000	38,900	7.7800	7.201	-	8.106	7.110	7.110	5,471	7.1097	0.96%
2022-05-06	0	7.805	-	8.870	7.800	7.880	33,000	259,000	7.8485	7.133	-	8.106	7.128	7.201	36,111	7.1723	-3.34%
2022-05-05	0	8.075	-	8.870	8.060	8.110	6,500	52,665	8.1023	7.379	-	8.106	7.366	7.411	7,113	7.4042	0.69%
2022-05-04	0	8.020	-	8.870	8.020	8.020	5,000	40,100	8.0200	7.329	-	8.106	7.329	7.329	5,471	7.3290	0.00%
2022-05-03	0	8.020	-	9.180	-	-	0	0	-	7.329	-	8.389	-	-	0	-	-1.11%
2022-04-29	0	8.110	-	-	7.850	8.110	26,500	211,110	7.9664	7.411	-	-	7.174	7.411	28,998	7.2800	2.46%
2022-04-28	0	7.915	-	-	7.760	7.915	6,000	47,090	7.8483	7.233	-	-	7.091	7.233	6,566	7.1721	1.28%
2022-04-27	0	7.815	-	-	-	-	0	0	-	7.142	-	-	-	-	0	-	0.77%
2022-04-26	0	7.755	-	-	7.890	8.010	5,000	39,690	7.9380	7.087	-	-	7.210	7.320	5,471	7.2541	-0.77%
2022-04-25	0	7.815	-	9.180	-	-	0	0	-	7.142	-	8.389	-	-	0	-	-6.29%
2022-04-22	0	8.340	-	9.180	-	-	0	0	-	7.621	-	8.389	-	-	0	-	0.00%
2022-04-21	0	8.340	-	9.180	-	-	3,000	25,365	8.4550	7.621	-	8.389	-	-	3,283	7.7265	-3.08%
2022-04-20	0	8.605	-	9.180	-	-	0	0	-	7.864	-	8.389	-	-	0	-	-3.21%
2022-04-19	0	8.890	-	9.180	-	-	0	0	-	8.124	-	8.389	-	-	0	-	-0.95%
2022-04-14	0	8.975	-	9.180	-	-	0	0	-	8.202	-	8.389	-	-	0	-	1.18%
2022-04-13	0	8.870	-	9.180	8.860	8.860	9,500	84,365	8.8805	8.106	-	8.389	8.097	8.097	10,396	8.1154	-0.89%
2022-04-12	0	8.950	-	9.180	-	-	0	0	-	8.179	-	8.389	-	-	0	-	0.00%
2022-04-11	0	8.950	-	9.180	9.180	9.180	3,000	27,540	9.1800	8.179	-	8.389	8.389	8.389	3,283	8.3891	-1.49%
2022-04-08	0	9.085	-	9.180	-	-	0	0	-	8.302	-	8.389	-	-	0	-	1.45%
2022-04-07	0	8.955	-	9.180	8.955	9.040	16,000	144,130	9.0081	8.183	-	8.389	8.183	8.261	17,508	8.2320	-2.24%
2022-04-06	0	9.160	-	9.180	9.160	9.180	6,000	54,990	9.1650	8.371	-	8.389	8.371	8.389	6,566	8.3754	1.10%
2022-04-04	0	9.060	-	-	9.060	9.095	9,500	86,260	9.0800	8.279	-	-	8.279	8.311	10,396	8.2977	0.11%
2022-04-01	0	9.050	-	-	9.050	9.050	3,500	31,675	9.0500	8.270	-	-	8.270	8.270	3,830	8.2703	0.39%
2022-03-31	0	9.015	-	-	8.985	9.025	192,000	1,725,140	8.9851	8.238	-	-	8.211	8.247	210,102	8.2110	1.75%
2022-03-30	0	8.860	-	-	-	-	0	0	-	8.097	-	-	-	-	0	-	2.25%
2022-03-29	0	8.665	-	-	8.665	8.665	1,500	12,997	8.6647	7.918	-	-	7.918	7.918	1,641	7.9181	-0.63%
2022-03-28	0	8.720	-	-	8.720	8.720	6,500	56,545	8.6992	7.969	-	-	7.969	7.969	7,113	7.9497	0.35%
2022-03-25	0	8.690	-	8.770	8.760	8.770	4,500	39,430	8.7622	7.941	-	8.014	8.005	8.014	4,924	8.0073	-0.63%
2022-03-24	0	8.745	-	8.770	8.770	8.770	100,000	877,000	8.7700	7.992	-	8.014	8.014	8.014	109,428	8.0144	0.11%
2022-03-23	0	8.735	-	8.745	8.745	8.745	7,500	65,347	8.7129	7.982	-	7.992	7.992	7.992	8,207	7.9622	-0.40%
2022-03-22	0	8.770	-	8.770	8.770	8.770	1,500	13,155	8.7700	8.014	-	8.014	8.014	8.014	1,641	8.0144	1.68%
2022-03-21	0	8.625	-	8.770	8.625	8.625	1,000	8,625	8.6250	7.882	-	8.014	7.882	7.882	1,094	7.8819	0.41%
2022-03-18	0	8.590	-	8.770	8.595	8.595	5,000	42,975	8.5950	7.850	-	8.014	7.854	7.854	5,471	7.8545	2.20%
2022-03-17	0	8.405	-	8.770	-	-	0	0	-	7.681	-	8.014	-	-	0	-	0.00%
2022-03-16	0	8.405	-	-	8.125	8.405	168,000	1,401,535	8.3425	7.681	-	-	7.425	7.681	183,839	7.6237	4.93%
2022-03-15	0	8.010	-	-	8.210	8.280	115,000	948,600	8.2487	7.320	-	-	7.503	7.567	125,842	7.5380	-6.21%
2022-03-14	0	8.540	-	-	8.625	8.685	55,000	476,350	8.6609	7.804	-	-	7.882	7.937	60,185	7.9147	-2.01%
2022-03-11	0	8.715	-	8.765	8.555	8.600	20,000	171,725	8.5863	7.964	-	8.010	7.818	7.859	21,886	7.8465	-0.06%
2022-03-10	0	8.720	-	8.765	8.720	8.720	5,000	43,600	8.7200	7.969	-	8.010	7.969	7.969	5,471	7.9687	0.75%
2022-03-09	0	8.655	-	-	-	-	0	0	-	7.909	-	-	-	-	0	-	-0.75%
2022-03-08	0	8.720	-	8.855	8.720	9.015	70,000	615,675	8.7954	7.969	-	8.092	7.969	8.238	76,600	8.0376	-3.33%
2022-03-07	0	9.020	-	-	9.020	9.135	10,000	90,775	9.0775	8.243	-	-	8.243	8.348	10,943	8.2954	-1.42%
2022-03-04	0	9.150	-	-	-	-	0	0	-	8.362	-	-	-	-	0	-	-0.81%
2022-03-03	0	9.225	-	-	9.210	9.210	5,500	50,655	9.2100	8.430	-	-	8.416	8.416	6,019	8.4165	1.26%
2022-03-02	0	9.110	-	-	9.100	9.110	51,500	469,155	9.1098	8.325	-	-	8.316	8.325	56,355	8.3249	0.11%
2022-03-01	0	9.100	-	9.110	-	-	0	0	-	8.316	-	8.325	-	-	0	-	0.72%
2022-02-28	0	9.035	-	-	-	-	0	0	-	8.257	-	-	-	-	0	-	0.00%
2022-02-25	0	9.035	-	-	9.035	9.035	5,000	45,175	9.0350	8.257	-	-	8.257	8.257	5,471	8.2566	-0.55%
2022-02-24	0	9.085	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	-1.94%
2022-02-23	0	9.265	-	-	-	-	0	0	-	8.467	-	-	-	-	0	-	-0.11%
2022-02-22	0	9.275	-	-	-	-	0	0	-	8.476	-	-	-	-	0	-	-0.38%
2022-02-21	0	9.310	-	-	-	-	0	0	-	8.508	-	-	-	-	0	-	0.65%
2022-02-18	0	9.250	-	-	9.250	9.250	1,000	9,250	9.2500	8.453	-	-	8.453	8.453	1,094	8.4530	1.43%
2022-02-17	0	9.120	-	9.120	-	-	0	0	-	8.334	-	8.334	-	-	0	-	0.00%
2022-02-16	0	9.120	-	-	-	-	0	0	-	8.334	-	-	-	-	0	-	0.72%
2022-02-15	0	9.055	-	-	-	-	4,000	36,000	9.0000	8.275	-	-	-	-	4,377	8.2246	-0.49%
2022-02-14	0	9.100	-	-	9.100	9.100	5,500	50,050	9.1000	8.316	-	-	8.316	8.316	6,019	8.3160	-1.09%
2022-02-11	0	9.200	9.090	-	9.190	9.190	500	4,595	9.1900	8.407	8.307	-	8.398	8.398	547	8.3982	0.11%
2022-02-10	0	9.190	-	-	9.160	9.160	5,000	45,800	9.1600	8.398	-	-	8.371	8.371	5,471	8.3708	0.27%
2022-02-09	0	9.165	-	-	9.165	9.165	8,003,000	72,189,495	9.0203	8.375	-	-	8.375	8.375	8,757,533	8.2431	1.33%
2022-02-08	0	9.045	-	-	9.045	9.045	2,000	18,090	9.0450	8.266	-	-	8.266	8.266	2,189	8.2657	1.17%
2022-02-07	0	8.940	-	-	8.940	8.940	4,000	35,760	8.9400	8.170	-	-	8.170	8.170	4,377	8.1697	1.71%
2022-02-04	0	8.790	-	-	8.790	8.790	5,000	43,950	8.7900	8.033	-	-	8.033	8.033	5,471	8.0327	1.62%
2022-01-31	0	8.650	-	-	-	-	0	0	-	7.905	-	-	-	-	0	-	0.00%
2022-01-28	0	8.650	-	8.650	-	-	0	0	-	7.905	-	7.905	-	-	0	-	-1.37%
2022-01-27	0	8.770	-	-	-	-	0	0	-	8.014	-	-	-	-	0	-	-0.62%
2022-01-26	0	8.825	-	-	-	-	0	0	-	8.065	-	-	-	-	0	-	0.00%
2022-01-25	0	8.825	-	-	-	-	0	0	-	8.065	-	-	-	-	0	-	-3.18%
2022-01-24	0	9.115	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	-0.22%
2022-01-21	0	9.135	-	-	-	-	0	0	-	8.348	-	-	-	-	0	-	-0.05%
2022-01-20	0	9.140	-	-	-	-	0	0	-	8.353	-	-	-	-	0	-	0.61%
2022-01-19	0	9.085	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	0.61%
2022-01-18	0	9.030	-	-	-	-	0	0	-	8.252	-	-	-	-	0	-	0.61%
2022-01-17	0	8.975	-	-	-	-	0	0	-	8.202	-	-	-	-	0	-	0.00%
2022-01-14	0	8.975	-	-	-	-	0	0	-	8.202	-	-	-	-	0	-	-1.70%
2022-01-13	0	9.130	-	-	-	-	0	0	-	8.343	-	-	-	-	0	-	-0.60%
2022-01-12	0	9.185	-	-	-	-	0	0	-	8.394	-	-	-	-	0	-	-0.11%
2022-01-11	0	9.195	-	-	9.200	9.200	500	4,600	9.2000	8.403	-	-	8.407	8.407	547	8.4073	0.60%
2022-01-10	0	9.140	-	-	-	-	0	0	-	8.353	-	-	-	-	0	-	0.61%
2022-01-07	0	9.085	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	0.55%
2022-01-06	0	9.035	-	-	9.025	9.025	1,000	9,025	9.0250	8.257	-	-	8.247	8.247	1,094	8.2474	0.39%
2022-01-05	0	9.000	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.11%
2022-01-04	0	8.990	8.000	-	-	-	0	0	-	8.215	7.311	-	-	-	0	-	0.56%
2022-01-03	0	8.940	8.000	-	-	-	0	0	-	8.170	7.311	-	-	-	0	-	0.39%
2021-12-31	0	8.905	8.000	-	8.905	8.905	500	4,452	8.9040	8.138	7.311	-	8.138	8.138	547	8.1368	-0.11%
2021-12-30	0	8.915	8.000	-	-	-	0	0	-	8.147	7.311	-	-	-	0	-	0.00%
2021-12-29	0	8.915	8.000	-	-	-	0	0	-	8.147	7.311	-	-	-	0	-	-0.17%
2021-12-28	0	8.930	8.000	8.930	-	-	0	0	-	8.161	7.311	8.161	-	-	0	-	-0.06%
2021-12-24	0	8.935	8.000	-	-	-	0	0	-	8.165	7.311	-	-	-	0	-	0.00%
2021-12-23	0	8.935	8.000	-	-	-	0	0	-	8.165	7.311	-	-	-	0	-	0.11%
2021-12-22	0	8.925	8.000	-	8.910	8.910	500	4,455	8.9100	8.156	7.311	-	8.142	8.142	547	8.1423	-0.17%
2021-12-21	0	8.940	8.000	-	-	-	0	0	-	8.170	7.311	-	-	-	0	-	0.90%
2021-12-20	0	8.860	8.000	-	-	-	0	0	-	8.097	7.311	-	-	-	0	-	-0.51%
2021-12-17	0	8.905	8.000	-	-	-	0	0	-	8.138	7.311	-	-	-	0	-	0.00%
2021-12-16	0	8.905	8.785	-	8.875	8.875	500	4,437	8.8740	8.138	8.028	-	8.110	8.110	547	8.1094	0.85%
2021-12-15	0	8.830	8.000	-	-	-	0	0	-	8.069	7.311	-	-	-	0	-	0.00%
2021-12-14	0	8.830	8.000	-	8.845	8.845	5,000	44,225	8.8450	8.069	7.311	-	8.083	8.083	5,471	8.0829	-0.62%
2021-12-13	0	8.885	8.000	-	-	-	0	0	-	8.119	7.311	-	-	-	0	-	0.00%
2021-12-10	0	8.885	8.000	9.200	8.995	8.995	500	4,497	8.9940	8.119	7.311	8.407	8.220	8.220	547	8.2191	-1.28%
2021-12-09	0	9.000	8.000	9.000	8.880	9.000	21,500	191,262	8.8959	8.225	7.311	8.225	8.115	8.225	23,527	8.1295	1.98%
2021-12-08	0	8.825	8.000	8.880	-	-	0	0	-	8.065	7.311	8.115	-	-	0	-	0.57%
2021-12-07	0	8.775	8.000	8.880	8.770	8.770	500	4,385	8.7700	8.019	7.311	8.115	8.014	8.014	547	8.0144	0.06%
2021-12-06	0	8.770	8.000	8.880	8.800	8.800	24,000	211,200	8.8000	8.014	7.311	8.115	8.042	8.042	26,263	8.0418	0.75%
2021-12-03	0	8.705	8.400	8.800	-	-	0	0	-	7.955	7.676	8.042	-	-	0	-	1.46%
2021-12-02	0	8.580	8.400	8.880	-	-	0	0	-	7.841	7.676	8.115	-	-	0	-	0.29%
2021-12-01	0	8.555	8.400	8.880	-	-	0	0	-	7.818	7.676	8.115	-	-	0	-	0.65%
2021-11-30	0	8.500	8.400	8.880	-	-	0	0	-	7.768	7.676	8.115	-	-	0	-	0.18%
2021-11-29	0	8.485	8.400	8.880	8.485	8.485	2,000	16,970	8.4850	7.754	7.676	8.115	7.754	7.754	2,189	7.7539	-0.82%
2021-11-26	0	8.555	8.485	8.880	8.865	8.865	500	4,432	8.8640	7.818	7.754	8.115	8.101	8.101	547	8.1003	-0.64%
2021-11-25	0	8.610	-	8.880	-	-	0	0	-	7.868	-	8.115	-	-	0	-	0.00%
2021-11-24	0	8.610	-	8.880	-	-	0	0	-	7.868	-	8.115	-	-	0	-	0.17%
2021-11-23	0	8.595	-	8.880	-	-	0	0	-	7.854	-	8.115	-	-	0	-	0.29%
2021-11-22	0	8.570	-	8.880	-	-	0	0	-	7.832	-	8.115	-	-	0	-	0.00%
2021-11-19	0	8.570	8.395	8.880	-	-	0	0	-	7.832	7.672	8.115	-	-	0	-	0.47%
2021-11-18	0	8.530	8.400	8.800	-	-	0	0	-	7.795	7.676	8.042	-	-	0	-	-0.06%
2021-11-17	0	8.535	8.400	8.800	-	-	0	0	-	7.800	7.676	8.042	-	-	0	-	0.00%
2021-11-16	0	8.535	-	8.800	-	-	0	0	-	7.800	-	8.042	-	-	0	-	0.00%
2021-11-15	0	8.535	-	8.800	-	-	0	0	-	7.800	-	8.042	-	-	0	-	0.12%
2021-11-12	0	8.525	-	8.800	8.430	8.575	2,500	21,147	8.4588	7.791	-	8.042	7.704	7.836	2,736	7.7300	0.24%
2021-11-11	0	8.505	-	8.800	8.380	8.380	27,000	226,260	8.3800	7.772	-	8.042	7.658	7.658	29,546	7.6580	1.49%
2021-11-10	0	8.380	-	8.380	8.380	8.380	14,000	117,320	8.3800	7.658	-	7.658	7.658	7.658	15,320	7.6580	0.42%
2021-11-09	0	8.345	-	8.380	-	-	0	0	-	7.626	-	7.658	-	-	0	-	0.00%
2021-11-08	0	8.345	-	8.380	-	-	0	0	-	7.626	-	7.658	-	-	0	-	0.00%
2021-11-05	0	8.345	-	8.900	-	-	0	0	-	7.626	-	8.133	-	-	0	-	-1.30%
2021-11-04	0	8.455	-	-	8.540	8.540	5,000	42,700	8.5400	7.727	-	-	7.804	7.804	5,471	7.8042	0.59%
2021-11-03	0	8.405	-	9.000	-	-	0	0	-	7.681	-	8.225	-	-	0	-	0.00%
2021-11-02	0	8.405	-	9.000	8.430	8.430	7,500	63,225	8.4300	7.681	-	8.225	7.704	7.704	8,207	7.7037	-1.41%
2021-11-01	0	8.525	-	9.000	-	-	0	0	-	7.791	-	8.225	-	-	0	-	0.00%
2021-10-29	0	8.525	-	9.000	8.590	8.590	500	4,295	8.5900	7.791	-	8.225	7.850	7.850	547	7.8499	0.29%
2021-10-28	0	8.500	-	9.000	8.500	8.500	25,000	212,450	8.4980	7.768	-	8.225	7.768	7.768	27,357	7.7658	-1.11%
2021-10-27	0	8.595	-	9.000	8.575	8.595	246,000	2,111,850	8.5848	7.854	-	8.225	7.836	7.854	269,193	7.8451	-0.81%
2021-10-26	0	8.665	-	9.000	8.675	8.675	5,000	43,375	8.6750	7.918	-	8.225	7.928	7.928	5,471	7.9276	-0.40%
2021-10-25	0	8.700	-	9.000	-	-	0	0	-	7.950	-	8.225	-	-	0	-	0.00%
2021-10-22	0	8.700	-	9.000	8.700	8.745	39,000	339,820	8.7133	7.950	-	8.225	7.950	7.992	42,677	7.9626	-0.51%
2021-10-21	0	8.745	-	9.000	8.655	8.745	62,000	540,720	8.7213	7.992	-	8.225	7.909	7.992	67,845	7.9699	0.81%
2021-10-20	0	8.675	-	9.000	8.685	8.690	15,000	130,325	8.6883	7.928	-	8.225	7.937	7.941	16,414	7.9398	-0.29%
2021-10-19	0	8.700	-	9.000	8.600	8.700	30,000	260,475	8.6825	7.950	-	8.225	7.859	7.950	32,828	7.9344	0.87%
2021-10-18	0	8.625	-	9.000	8.655	8.655	500	4,327	8.6540	7.882	-	8.225	7.909	7.909	547	7.9084	0.35%
2021-10-15	0	8.595	-	-	-	-	0	0	-	7.854	-	-	-	-	0	-	-0.92%
2021-10-12	0	8.675	-	-	-	-	0	0	-	7.928	-	-	-	-	0	-	-2.25%
2021-10-11	0	8.875	-	-	8.980	8.980	2,500	22,450	8.9800	8.110	-	-	8.206	8.206	2,736	8.2063	0.85%
2021-10-08	0	8.800	8.300	-	-	-	0	0	-	8.042	7.585	-	-	-	0	-	1.73%
2021-10-07	0	8.650	8.300	-	-	-	0	0	-	7.905	7.585	-	-	-	0	-	1.11%
2021-10-06	0	8.555	8.300	-	8.640	8.640	5,000	43,200	8.6400	7.818	7.585	-	7.896	7.896	5,471	7.8956	-0.29%
2021-10-05	0	8.580	8.300	-	-	-	0	0	-	7.841	7.585	-	-	-	0	-	-0.46%
2021-10-04	0	8.620	8.300	-	8.740	8.740	500	4,370	8.7400	7.877	7.585	-	7.987	7.987	547	7.9870	-1.15%
2021-09-30	0	8.720	8.400	-	-	-	0	0	-	7.969	7.676	-	-	-	0	-	0.00%
2021-09-29	0	8.720	8.400	-	8.750	8.750	1,500	13,125	8.7500	7.969	7.676	-	7.996	7.996	1,641	7.9961	-1.30%
2021-09-28	0	8.835	8.800	-	8.835	8.835	1,500	13,252	8.8347	8.074	8.042	-	8.074	8.074	1,641	8.0735	0.97%
2021-09-27	0	8.750	-	-	-	-	0	0	-	7.996	-	-	-	-	0	-	-1.85%
2021-09-24	0	8.915	-	-	8.920	8.920	1,500	13,380	8.9200	8.147	-	-	8.151	8.151	1,641	8.1515	-1.05%
2021-09-23	0	9.010	-	-	8.800	8.800	500	4,400	8.8000	8.234	-	-	8.042	8.042	547	8.0418	4.59%
2021-09-21	0	8.615	-	8.800	-	-	0	0	-	7.873	-	8.042	-	-	0	-	0.35%
2021-09-20	0	8.585	-	-	8.585	8.620	87,500	752,587	8.6010	7.845	-	-	7.845	7.877	95,750	7.8599	-3.59%
2021-09-17	0	8.905	8.700	-	-	-	0	0	-	8.138	7.950	-	-	-	0	-	-0.72%
2021-09-16	0	8.970	8.700	9.100	9.085	9.085	500	4,542	9.0840	8.197	7.950	8.316	8.302	8.302	547	8.3013	-0.11%
2021-09-15	0	8.980	8.700	-	-	-	0	0	-	8.206	7.950	-	-	-	0	-	0.06%
2021-09-14	0	8.975	8.600	-	-	-	0	0	-	8.202	7.859	-	-	-	0	-	-1.81%
2021-09-13	0	9.140	9.060	-	9.050	9.090	198,500	1,800,800	9.0720	8.353	8.279	-	8.270	8.307	217,215	8.2904	0.55%
2021-09-10	0	9.090	-	-	9.090	9.155	47,000	428,757	9.1225	8.307	-	-	8.307	8.366	51,431	8.3365	0.50%
2021-09-09	0	9.045	-	9.165	8.895	9.045	36,500	328,342	8.9957	8.266	-	8.375	8.129	8.266	39,941	8.2206	1.06%
2021-09-08	0	8.950	-	-	8.970	8.990	4,000	35,940	8.9850	8.179	-	-	8.197	8.215	4,377	8.2109	0.85%
2021-09-07	0	8.875	-	-	8.800	8.800	20,000	176,000	8.8000	8.110	-	-	8.042	8.042	21,886	8.0418	1.02%
2021-09-06	0	8.785	7.400	-	8.750	8.785	28,500	250,197	8.7788	8.028	6.762	-	7.996	8.028	31,187	8.0225	0.92%
2021-09-03	0	8.705	7.400	8.850	8.855	8.855	500	4,427	8.8540	7.955	6.762	8.088	8.092	8.092	547	8.0912	0.58%
2021-09-02	0	8.655	7.400	-	-	-	0	0	-	7.909	6.762	-	-	-	0	-	1.82%
2021-09-01	0	8.500	7.400	-	-	-	0	0	-	7.768	6.762	-	-	-	0	-	1.43%
2021-08-31	0	8.380	7.400	-	-	-	0	0	-	7.658	6.762	-	-	-	0	-	1.15%
2021-08-30	0	8.285	7.400	-	-	-	0	0	-	7.571	6.762	-	-	-	0	-	-0.18%
2021-08-27	0	8.300	7.400	-	-	-	0	0	-	7.585	6.762	-	-	-	0	-	0.00%
2021-08-26	0	8.300	7.400	-	-	-	0	0	-	7.585	6.762	-	-	-	0	-	0.00%
2021-08-25	0	8.300	7.400	-	-	-	0	0	-	7.585	6.762	-	-	-	0	-	0.06%
2021-08-24	0	8.295	7.400	-	8.295	8.295	4,500	37,327	8.2949	7.580	6.762	-	7.580	7.580	4,924	7.5802	1.47%
2021-08-23	0	8.175	7.400	-	-	-	0	0	-	7.471	6.762	-	-	-	0	-	0.43%
2021-08-20	0	8.140	7.400	-	8.235	8.235	500	4,117	8.2340	7.439	6.762	-	7.525	7.525	547	7.5246	-0.67%
2021-08-19	0	8.195	7.400	-	-	-	0	0	-	7.489	6.762	-	-	-	0	-	-0.85%
2021-08-18	0	8.265	7.400	-	-	-	0	0	-	7.553	6.762	-	-	-	0	-	1.04%
2021-08-17	0	8.180	7.400	-	8.290	8.290	4,000	33,160	8.2900	7.475	6.762	-	7.576	7.576	4,377	7.5757	-0.85%
2021-08-16	0	8.250	7.400	-	-	-	0	0	-	7.539	6.762	-	-	-	0	-	0.67%
2021-08-13	0	8.195	7.400	-	-	-	0	0	-	7.489	6.762	-	-	-	0	-	0.00%
2021-08-12	0	8.195	7.400	-	-	-	0	0	-	7.489	6.762	-	-	-	0	-	0.00%
2021-08-11	0	8.195	7.400	-	8.195	8.195	4,000	32,780	8.1950	7.489	6.762	-	7.489	7.489	4,377	7.4889	1.30%
2021-08-10	0	8.090	8.000	8.150	-	-	0	0	-	7.393	7.311	7.448	-	-	0	-	0.56%
2021-08-09	0	8.045	7.400	8.250	8.000	8.000	4,000	32,000	8.0000	7.352	6.762	7.539	7.311	7.311	4,377	7.3107	1.45%
2021-08-06	0	7.930	7.400	8.000	-	-	0	0	-	7.247	6.762	7.311	-	-	0	-	0.00%
2021-08-05	0	7.930	-	8.000	7.930	7.930	500	3,965	7.9300	7.247	-	7.311	7.247	7.247	547	7.2468	0.19%
2021-08-04	0	7.915	-	8.000	7.960	7.990	5,500	43,930	7.9873	7.233	-	7.311	7.274	7.302	6,019	7.2991	0.38%
2021-08-03	0	7.885	-	8.000	-	-	0	0	-	7.206	-	7.311	-	-	0	-	0.00%
2021-08-02	0	7.885	7.850	8.000	-	-	0	0	-	7.206	7.174	7.311	-	-	0	-	0.45%
2021-07-30	0	7.850	-	8.000	-	-	0	0	-	7.174	-	7.311	-	-	0	-	0.00%
2021-07-29	0	7.850	-	8.000	7.860	7.950	14,500	114,600	7.9034	7.174	-	7.311	7.183	7.265	15,867	7.2225	0.96%
2021-07-28	0	7.775	-	7.950	7.795	7.800	1,500	11,695	7.7967	7.105	-	7.265	7.123	7.128	1,641	7.1249	0.79%
2021-07-27	0	7.930	-	-	8.080	8.170	4,000	32,500	8.1250	7.049	-	-	7.183	7.263	4,500	7.2228	-3.00%
2021-07-26	0	8.175	-	8.600	8.175	8.175	24,000	196,200	8.1750	7.267	-	7.645	7.267	7.267	26,998	7.2672	-3.37%
2021-07-23	0	8.460	-	-	8.535	8.535	500	4,267	8.5340	7.521	-	-	7.587	7.587	562	7.5863	0.06%
2021-07-22	0	8.455	-	-	-	-	0	0	-	7.516	-	-	-	-	0	-	0.00%
2021-07-21	0	8.455	-	-	-	-	0	0	-	7.516	-	-	-	-	0	-	0.00%
2021-07-20	0	8.455	-	-	-	-	0	0	-	7.516	-	-	-	-	0	-	-0.24%
2021-07-19	0	8.475	-	-	-	-	0	0	-	7.534	-	-	-	-	0	-	-0.53%
2021-07-16	0	8.520	-	-	-	-	0	0	-	7.574	-	-	-	-	0	-	0.00%
2021-07-15	0	8.520	-	-	8.495	8.495	2,000	16,990	8.4950	7.574	-	-	7.552	7.552	2,250	7.5517	0.29%
2021-07-14	0	8.495	-	-	-	-	0	0	-	7.552	-	-	-	-	0	-	-0.47%
2021-07-13	0	8.535	-	-	-	-	0	0	-	7.587	-	-	-	-	0	-	0.53%
2021-07-12	0	8.490	-	-	-	-	0	0	-	7.547	-	-	-	-	0	-	0.00%
2021-07-09	0	8.490	-	-	-	-	0	0	-	7.547	-	-	-	-	0	-	0.00%
2021-07-08	0	8.490	-	-	-	-	0	0	-	7.547	-	-	-	-	0	-	-1.28%
2021-07-07	0	8.600	-	-	8.575	8.575	500	4,287	8.5740	7.645	-	-	7.623	7.623	562	7.6219	-0.52%
2021-07-06	0	8.645	-	-	8.625	8.625	5,000	43,125	8.6250	7.685	-	-	7.667	7.667	5,625	7.6672	0.88%
2021-07-05	0	8.570	-	-	8.565	8.570	11,000	94,220	8.5655	7.618	-	-	7.614	7.618	12,374	7.6143	-0.12%
2021-07-02	0	8.580	-	8.590	-	-	0	0	-	7.627	-	7.636	-	-	0	-	-0.58%
2021-06-30	0	8.630	-	-	8.620	8.620	2,000	17,240	8.6200	7.672	-	-	7.663	7.663	2,250	7.6628	-0.63%
2021-06-29	0	8.685	-	-	8.735	8.735	500	4,367	8.7340	7.721	-	-	7.765	7.765	562	7.7641	-0.69%
2021-06-28	0	8.745	-	-	8.765	8.765	4,000	35,060	8.7650	7.774	-	-	7.792	7.792	4,500	7.7917	-0.57%
2021-06-25	0	8.795	-	-	-	-	0	0	-	7.818	-	-	-	-	0	-	0.92%
2021-06-24	0	8.715	-	-	-	-	0	0	-	7.747	-	-	-	-	0	-	0.64%
2021-06-23	0	8.660	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.17%
2021-06-22	0	8.645	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	0.00%
2021-06-21	0	8.645	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	-0.97%
2021-06-18	0	8.730	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	-0.40%
2021-06-17	0	8.765	-	-	8.800	8.800	500	4,400	8.8000	7.792	-	-	7.823	7.823	562	7.8228	-0.96%
2021-06-16	0	8.850	8.800	8.860	-	-	0	0	-	7.867	7.823	7.876	-	-	0	-	-0.11%
2021-06-15	0	8.860	8.800	-	-	-	0	0	-	7.876	7.823	-	-	-	0	-	-1.50%
2021-06-11	0	8.995	8.800	-	9.040	9.040	500	4,520	9.0400	7.996	7.823	-	8.036	8.036	562	8.0361	-0.39%
2021-06-10	0	9.030	8.800	-	9.040	9.040	24,000	216,960	9.0400	8.027	7.823	-	8.036	8.036	26,998	8.0361	0.67%
2021-06-09	0	8.970	8.600	-	-	-	0	0	-	7.974	7.645	-	-	-	0	-	0.00%
2021-06-08	0	8.970	8.600	-	-	-	0	0	-	7.974	7.645	-	-	-	0	-	-0.17%
2021-06-07	0	8.985	8.600	-	-	-	0	0	-	7.987	7.645	-	-	-	0	-	0.00%
2021-06-04	0	8.985	8.600	-	8.975	9.060	14,000	126,257	9.0184	7.987	7.645	-	7.978	8.054	15,749	8.0169	-0.33%
2021-06-03	0	9.015	8.600	-	-	-	0	0	-	8.014	7.645	-	-	-	0	-	-0.28%
2021-06-02	0	9.040	8.600	-	-	-	0	0	-	8.036	7.645	-	-	-	0	-	-0.28%
2021-06-01	0	9.065	8.600	-	-	-	0	0	-	8.058	7.645	-	-	-	0	-	-0.38%
2021-05-31	0	9.100	8.600	-	-	-	0	0	-	8.089	7.645	-	-	-	0	-	0.00%
2021-05-28	0	9.100	8.600	-	9.100	9.110	2,000	18,210	9.1050	8.089	7.645	-	8.089	8.098	2,250	8.0939	0.33%
2021-05-27	0	9.070	8.600	-	-	-	0	0	-	8.063	7.645	-	-	-	0	-	0.00%
2021-05-26	0	9.070	9.045	-	9.015	9.070	60,000	542,000	9.0333	8.063	8.041	-	8.014	8.063	67,495	8.0302	0.50%
2021-05-25	0	9.025	8.600	9.100	8.945	8.955	18,000	161,122	8.9512	8.023	7.645	8.089	7.952	7.961	20,249	7.9572	2.38%
2021-05-24	0	8.815	8.600	-	8.800	8.820	8,000	70,495	8.8119	7.836	7.645	-	7.823	7.841	8,999	7.8334	0.28%
2021-05-21	0	8.790	8.600	-	8.790	8.790	3,000	26,370	8.7900	7.814	7.645	-	7.814	7.814	3,375	7.8139	-0.28%
2021-05-20	0	8.815	8.600	-	8.810	8.815	30,000	264,350	8.8117	7.836	7.645	-	7.832	7.836	33,748	7.8332	-1.40%
2021-05-18	0	8.940	8.895	-	8.900	8.925	47,500	423,807	8.9223	7.947	7.907	-	7.912	7.934	53,434	7.9315	0.79%
2021-05-17	0	8.870	8.600	-	8.910	8.945	4,500	40,130	8.9178	7.885	7.645	-	7.921	7.952	5,062	7.9275	-0.17%
2021-05-14	0	8.885	8.600	-	8.895	8.895	500	4,447	8.8940	7.898	7.645	-	7.907	7.907	562	7.9064	1.66%
2021-05-13	0	8.740	8.600	8.740	8.740	8.750	23,000	201,220	8.7487	7.769	7.645	7.769	7.769	7.778	25,873	7.7772	-1.63%
2021-05-12	0	8.885	8.600	-	8.830	8.830	4,000	35,320	8.8300	7.898	7.645	-	7.849	7.849	4,500	7.8495	0.34%
2021-05-11	0	8.855	8.600	-	-	-	0	0	-	7.872	7.645	-	-	-	0	-	-0.34%
2021-05-10	0	8.885	8.790	-	8.790	8.790	1,000	8,790	8.7900	7.898	7.814	-	7.814	7.814	1,125	7.8139	1.08%
2021-05-07	0	8.790	-	-	8.800	8.800	5,000	44,000	8.8000	7.814	-	-	7.823	7.823	5,625	7.8228	0.63%
2021-05-06	0	8.735	-	-	8.735	8.735	8,000	69,880	8.7350	7.765	-	-	7.765	7.765	8,999	7.7650	2.34%
2021-05-05	0	8.535	-	-	8.580	8.580	50,000	429,000	8.5800	7.587	-	-	7.627	7.627	56,246	7.6272	0.06%
2021-05-04	0	8.530	8.460	-	-	-	0	0	-	7.583	7.521	-	-	-	0	-	0.00%
2021-05-03	0	8.530	8.460	-	-	-	0	0	-	7.583	7.521	-	-	-	0	-	-1.27%
2021-04-30	0	8.640	-	8.715	-	-	0	0	-	7.681	-	7.747	-	-	0	-	-0.86%
2021-04-29	0	8.715	-	-	8.700	8.700	12,000	104,400	8.7000	7.747	-	-	7.734	7.734	13,499	7.7339	1.40%
2021-04-28	0	8.595	-	8.620	-	-	0	0	-	7.641	-	7.663	-	-	0	-	0.29%
2021-04-27	0	8.570	-	-	8.540	8.540	9,000	76,860	8.5400	7.618	-	-	7.592	7.592	10,124	7.5917	-0.35%
2021-04-26	0	8.600	-	-	8.600	8.600	2,000	17,200	8.6000	7.645	-	-	7.645	7.645	2,250	7.6450	-0.35%
2021-04-23	0	8.630	-	-	8.615	8.615	4,500	38,767	8.6149	7.672	-	-	7.658	7.658	5,062	7.6582	-0.52%
2021-04-22	0	8.675	-	-	-	-	0	0	-	7.712	-	-	-	-	0	-	0.00%
2021-04-21	0	8.675	-	-	-	-	0	0	-	7.712	-	-	-	-	0	-	0.00%
2021-04-20	0	8.675	-	-	8.680	8.680	50,000	434,000	8.6800	7.712	-	-	7.716	7.716	56,246	7.7161	0.52%
2021-04-19	0	8.630	-	-	-	-	0	0	-	7.672	-	-	-	-	0	-	0.76%
2021-04-16	0	8.565	-	-	-	-	0	0	-	7.614	-	-	-	-	0	-	1.12%
2021-04-15	0	8.470	-	-	-	-	0	0	-	7.529	-	-	-	-	0	-	0.24%
2021-04-14	0	8.450	-	-	-	-	0	0	-	7.512	-	-	-	-	0	-	0.00%
2021-04-13	0	8.450	-	-	-	-	0	0	-	7.512	-	-	-	-	0	-	-1.17%
2021-04-12	0	8.550	-	-	-	-	0	0	-	7.601	-	-	-	-	0	-	-0.41%
2021-04-09	0	8.585	8.525	-	-	-	0	0	-	7.632	7.578	-	-	-	0	-	-0.35%
2021-04-08	0	8.615	-	-	-	-	0	0	-	7.658	-	-	-	-	0	-	0.00%
2021-04-07	0	8.615	8.515	-	-	-	0	0	-	7.658	7.569	-	-	-	0	-	0.00%
2021-04-01	0	8.615	-	-	8.595	8.595	40,000	343,800	8.5950	7.658	-	-	7.641	7.641	44,997	7.6406	0.94%
2021-03-31	0	8.535	-	-	8.535	8.535	3,000	25,605	8.5350	7.587	-	-	7.587	7.587	3,375	7.5872	-0.06%
2021-03-30	0	8.540	-	-	8.550	8.550	7,000	59,850	8.5500	7.592	-	-	7.601	7.601	7,874	7.6006	0.18%
2021-03-29	0	8.525	-	-	-	-	0	0	-	7.578	-	-	-	-	0	-	0.59%
2021-03-26	0	8.475	-	-	-	-	0	0	-	7.534	-	-	-	-	0	-	0.59%
2021-03-25	0	8.425	-	-	8.460	8.490	13,500	114,390	8.4733	7.489	-	-	7.521	7.547	15,186	7.5324	-0.65%
2021-03-24	0	8.480	-	-	8.475	8.520	83,000	704,565	8.4887	7.538	-	-	7.534	7.574	93,368	7.5461	-1.74%
2021-03-23	0	8.630	-	-	-	-	0	0	-	7.672	-	-	-	-	0	-	-0.46%
2021-03-22	0	8.670	-	-	-	-	0	0	-	7.707	-	-	-	-	0	-	0.64%
2021-03-19	0	8.615	-	-	-	-	0	0	-	7.658	-	-	-	-	0	-	-1.15%
2021-03-18	0	8.715	-	-	8.740	8.795	22,500	197,325	8.7700	7.747	-	-	7.769	7.818	25,311	7.7961	0.17%
2021-03-17	0	8.700	-	-	8.685	8.700	2,500	21,735	8.6940	7.734	-	-	7.721	7.734	2,812	7.7286	-0.51%
2021-03-16	0	8.745	-	8.800	-	-	0	0	-	7.774	-	7.823	-	-	0	-	0.52%
2021-03-15	0	8.700	-	-	-	-	0	0	-	7.734	-	-	-	-	0	-	0.75%
2021-03-12	0	8.635	-	-	8.630	8.695	82,000	710,547	8.6652	7.676	-	-	7.672	7.729	92,243	7.7030	0.41%
2021-03-11	0	8.600	-	-	8.445	8.595	22,500	190,557	8.4692	7.645	-	-	7.507	7.641	25,311	7.5287	2.50%
2021-03-10	0	8.390	-	-	-	-	0	0	-	7.458	-	-	-	-	0	-	-0.53%
2021-03-09	0	8.435	-	-	-	-	0	0	-	7.498	-	-	-	-	0	-	-0.35%
2021-03-08	0	8.465	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	-2.14%
2021-03-05	0	8.650	8.630	-	8.655	8.660	6,500	56,282	8.6588	7.689	7.672	-	7.694	7.698	7,312	7.6973	-1.03%
2021-03-04	0	8.740	-	-	8.685	8.740	37,000	321,480	8.6886	7.769	-	-	7.721	7.769	41,622	7.7238	-0.68%
2021-03-03	0	8.800	-	-	-	-	30	260	8.6667	7.823	-	-	-	-	34	7.7043	2.27%
2021-03-02	0	8.605	-	-	-	-	0	0	-	7.649	-	-	-	-	0	-	-0.35%
2021-03-01	0	8.635	-	-	8.585	8.585	1,500	12,877	8.5847	7.676	-	-	7.632	7.632	1,687	7.6314	0.94%
2021-02-26	0	8.555	-	-	8.560	8.660	6,500	56,140	8.6369	7.605	-	-	7.609	7.698	7,312	7.6778	-2.95%
2021-02-25	0	8.815	-	-	8.850	8.850	5,000	44,250	8.8500	7.836	-	-	7.867	7.867	5,625	7.8672	1.85%
2021-02-24	0	8.655	-	8.850	-	-	0	0	-	7.694	-	7.867	-	-	0	-	-1.42%
2021-02-23	0	8.780	-	8.850	8.750	8.780	60,000	526,300	8.7717	7.805	-	7.867	7.778	7.805	67,495	7.7976	0.17%
2021-02-22	0	8.765	-	-	8.775	8.815	30,500	267,837	8.7815	7.792	-	-	7.801	7.836	34,310	7.8064	0.17%
2021-02-19	0	8.750	-	8.750	8.655	8.750	101,500	881,727	8.6870	7.778	-	7.778	7.694	7.778	114,179	7.7223	1.63%
2021-02-18	0	8.610	-	8.610	8.610	8.640	39,000	336,867	8.6376	7.654	-	7.654	7.654	7.681	43,872	7.6784	-0.06%
2021-02-17	0	8.615	-	8.750	8.615	8.615	25,500	219,682	8.6150	7.658	-	7.778	7.658	7.658	28,685	7.6583	0.06%
2021-02-16	0	8.610	8.480	-	8.480	8.480	2,500	21,200	8.4800	7.654	7.538	-	7.538	7.538	2,812	7.5383	1.53%
2021-02-11	0	8.480	-	8.480	-	-	0	0	-	7.538	-	7.538	-	-	0	-	-0.29%
2021-02-10	0	8.505	-	8.580	8.430	8.505	42,500	359,460	8.4579	7.561	-	7.627	7.494	7.561	47,809	7.5187	1.55%
2021-02-09	0	8.375	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.96%
2021-02-08	0	8.295	-	-	8.230	8.295	13,500	111,487	8.2583	7.374	-	-	7.316	7.374	15,186	7.3412	1.22%
2021-02-05	0	8.195	-	-	-	-	5,000	41,275	8.2550	7.285	-	-	-	-	5,625	7.3383	0.06%
2021-02-04	0	8.190	-	-	8.170	8.255	74,500	610,610	8.1961	7.281	-	-	7.263	7.338	83,806	7.2860	-0.12%
2021-02-03	0	8.200	-	-	8.200	8.225	130,000	1,066,950	8.2073	7.289	-	-	7.289	7.312	146,239	7.2959	0.00%
2021-02-02	0	8.200	8.160	-	8.200	8.210	75,000	615,347	8.2046	7.289	7.254	-	7.289	7.298	84,369	7.2935	-0.30%
2021-02-01	0	8.225	-	-	8.225	8.225	24,500	201,175	8.2112	7.312	-	-	7.312	7.312	27,560	7.2994	1.04%
2021-01-29	0	8.140	-	-	8.085	8.235	59,500	484,650	8.1454	7.236	-	-	7.187	7.321	66,933	7.2409	0.25%
2021-01-28	0	8.120	-	-	8.085	8.245	157,000	1,284,407	8.1809	7.218	-	-	7.187	7.329	176,612	7.2725	-2.64%
2021-01-27	0	8.340	-	-	8.340	8.340	5,500	45,870	8.3400	7.414	-	-	7.414	7.414	6,187	7.4139	0.12%
2021-01-26	0	8.330	-	8.340	8.330	8.360	18,000	150,240	8.3467	7.405	-	7.414	7.405	7.432	20,249	7.4198	-1.30%
2021-01-25	0	8.440	-	-	-	-	0	0	-	7.503	-	-	-	-	0	-	-0.24%
2021-01-22	0	8.460	8.400	-	-	-	0	0	-	7.521	7.467	-	-	-	0	-	-1.34%
2021-01-21	0	8.575	-	-	-	-	0	0	-	7.623	-	-	-	-	0	-	0.00%
2021-01-20	0	8.575	-	-	-	-	0	0	-	7.623	-	-	-	-	0	-	-0.29%
2021-01-19	0	8.600	-	-	8.620	8.620	5,000	43,100	8.6200	7.645	-	-	7.663	7.663	5,625	7.6628	0.35%
2021-01-18	0	8.570	-	-	8.570	8.570	1,500	12,855	8.5700	7.618	-	-	7.618	7.618	1,687	7.6183	0.59%
2021-01-15	0	8.520	-	8.570	-	-	0	0	-	7.574	-	7.618	-	-	0	-	0.00%
2021-01-14	0	8.520	-	-	-	-	0	0	-	7.574	-	-	-	-	0	-	-0.35%
2021-01-13	0	8.550	-	-	8.550	8.550	5,000	42,750	8.5500	7.601	-	-	7.601	7.601	5,625	7.6006	0.35%
2021-01-12	0	8.520	-	-	8.400	8.400	500	4,200	8.4000	7.574	-	-	7.467	7.467	562	7.4672	1.61%
2021-01-11	0	8.385	-	8.470	-	-	0	0	-	7.454	-	7.529	-	-	0	-	-1.06%
2021-01-08	0	8.475	-	-	8.455	8.475	2,000	16,930	8.4650	7.534	-	-	7.516	7.534	2,250	7.5250	0.00%
2021-01-07	0	8.475	8.475	-	8.445	8.460	107,000	904,485	8.4531	7.534	7.534	-	7.507	7.521	120,366	7.5144	0.53%
2021-01-06	0	8.430	-	-	8.370	8.435	21,000	176,835	8.4207	7.494	-	-	7.441	7.498	23,623	7.4856	0.84%
2021-01-05	0	8.360	-	-	-	-	0	0	-	7.432	-	-	-	-	0	-	-0.18%
2021-01-04	0	8.375	-	-	8.280	8.280	4,000	33,120	8.2800	7.445	-	-	7.361	7.361	4,500	7.3605	1.70%
2020-12-31	0	8.235	7.800	-	-	-	0	0	-	7.321	6.934	-	-	-	0	-	0.61%
2020-12-30	0	8.185	7.800	-	-	-	0	0	-	7.276	6.934	-	-	-	0	-	0.06%
2020-12-29	0	8.180	7.800	-	-	-	0	0	-	7.272	6.934	-	-	-	0	-	0.00%
2020-12-28	0	8.180	7.800	-	-	-	0	0	-	7.272	6.934	-	-	-	0	-	0.80%
2020-12-24	0	8.115	7.800	-	-	-	0	0	-	7.214	6.934	-	-	-	0	-	0.00%
2020-12-23	0	8.115	7.800	-	-	-	0	0	-	7.214	6.934	-	-	-	0	-	0.06%
2020-12-22	0	8.110	7.800	-	-	-	0	0	-	7.209	6.934	-	-	-	0	-	-1.28%
2020-12-21	0	8.215	7.800	-	8.190	8.300	44,000	361,490	8.2157	7.303	6.934	-	7.281	7.378	49,496	7.3034	-0.48%
2020-12-18	0	8.255	7.800	-	-	-	0	0	-	7.338	6.934	-	-	-	0	-	-0.30%
2020-12-17	0	8.280	8.050	-	-	-	0	0	-	7.361	7.156	-	-	-	0	-	1.41%
2020-12-16	0	8.165	7.800	-	8.165	8.165	10,000	81,650	8.1650	7.258	6.934	-	7.258	7.258	11,249	7.2583	0.31%
2020-12-15	0	8.140	7.800	-	8.115	8.115	4,000	32,460	8.1150	7.236	6.934	-	7.214	7.214	4,500	7.2139	-0.91%
2020-12-14	0	8.215	7.800	-	8.210	8.210	1,500	12,315	8.2100	7.303	6.934	-	7.298	7.298	1,687	7.2983	-0.06%
2020-12-11	0	8.220	7.800	-	8.300	8.300	4,000	33,200	8.3000	7.307	6.934	-	7.378	7.378	4,500	7.3783	-0.66%
2020-12-10	0	8.275	7.800	-	-	-	0	0	-	7.356	6.934	-	-	-	0	-	-0.66%
2020-12-09	0	8.330	7.800	-	-	-	0	0	-	7.405	6.934	-	-	-	0	-	-0.77%
2020-12-08	0	8.395	7.800	-	8.400	8.400	3,000	25,200	8.4000	7.463	6.934	-	7.467	7.467	3,375	7.4672	-0.71%
2020-12-07	0	8.455	7.800	-	-	-	0	0	-	7.516	6.934	-	-	-	0	-	-0.65%
2020-12-04	0	8.510	7.800	-	8.465	8.465	18,000	152,370	8.4650	7.565	6.934	-	7.525	7.525	20,249	7.5250	-0.35%
2020-12-03	0	8.540	-	-	8.540	8.540	3,000	25,620	8.5400	7.592	-	-	7.592	7.592	3,375	7.5917	-0.41%
2020-12-02	0	8.575	-	-	-	-	0	0	-	7.623	-	-	-	-	0	-	0.41%
2020-12-01	0	8.540	-	-	8.540	8.540	3,500,500	29,409,520	8.4015	7.592	-	-	7.592	7.592	3,937,772	7.4686	1.12%
2020-11-30	0	8.445	-	-	-	-	0	0	-	7.507	-	-	-	-	0	-	0.00%
2020-11-27	0	8.445	-	-	-	-	0	0	-	7.507	-	-	-	-	0	-	0.54%
2020-11-26	0	8.400	-	-	-	-	0	0	-	7.467	-	-	-	-	0	-	-0.06%
2020-11-25	0	8.405	-	8.475	-	-	0	0	-	7.472	-	7.534	-	-	0	-	-0.83%
2020-11-24	0	8.475	-	-	8.430	8.475	14,000	118,200	8.4429	7.534	-	-	7.494	7.534	15,749	7.5053	0.00%
2020-11-23	0	8.475	-	8.650	8.430	8.430	1,500	12,645	8.4300	7.534	-	7.689	7.494	7.494	1,687	7.4939	1.68%
2020-11-20	0	8.335	-	-	-	-	0	0	-	7.409	-	-	-	-	0	-	0.00%
2020-11-19	0	8.335	-	-	8.335	8.335	29,000	241,715	8.3350	7.409	-	-	7.409	7.409	32,623	7.4094	0.06%
2020-11-18	0	8.330	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	0.85%
2020-11-17	0	8.260	8.235	-	-	-	0	0	-	7.343	7.321	-	-	-	0	-	0.73%
2020-11-16	0	8.200	-	-	-	-	0	0	-	7.289	-	-	-	-	0	-	1.80%
2020-11-13	0	8.055	-	-	-	-	0	0	-	7.161	-	-	-	-	0	-	-0.80%
2020-11-12	0	8.120	-	-	-	-	0	0	-	7.218	-	-	-	-	0	-	-0.55%
2020-11-11	0	8.165	-	-	-	-	0	0	-	7.258	-	-	-	-	0	-	0.00%
2020-11-10	0	8.165	-	-	-	-	0	0	-	7.258	-	-	-	-	0	-	-0.06%
2020-11-09	0	8.170	-	-	8.145	8.145	3,000	24,435	8.1450	7.263	-	-	7.241	7.241	3,375	7.2405	1.62%
2020-11-06	0	8.040	-	-	8.050	8.050	27,000	217,350	8.0500	7.147	-	-	7.156	7.156	30,373	7.1561	0.44%
2020-11-05	0	8.005	-	-	7.980	7.980	57,500	458,850	7.9800	7.116	-	-	7.094	7.094	64,683	7.0939	4.03%
2020-11-04	0	7.695	-	-	7.680	7.720	82,500	634,885	7.6956	6.841	-	-	6.827	6.863	92,806	6.8410	-0.71%
2020-11-03	0	7.750	-	-	-	-	0	0	-	6.889	-	-	-	-	0	-	1.17%
2020-11-02	0	7.660	-	-	-	-	0	0	-	6.809	-	-	-	-	0	-	0.13%
2020-10-30	0	7.650	-	-	7.650	7.750	20,000	153,400	7.6700	6.801	-	-	6.801	6.889	22,498	6.8183	-0.78%
2020-10-29	0	7.710	-	-	-	-	0	0	-	6.854	-	-	-	-	0	-	0.13%
2020-10-28	0	7.700	-	-	7.695	7.760	110,500	855,902	7.7457	6.845	-	-	6.841	6.898	124,303	6.8856	-0.96%
2020-10-27	0	7.775	-	-	7.775	7.800	1,500	11,675	7.7833	6.912	-	-	6.912	6.934	1,687	6.9190	-2.51%
2020-10-23	0	7.975	-	-	7.915	7.975	58,000	460,810	7.9450	7.089	-	-	7.036	7.089	65,245	7.0627	0.31%
2020-10-22	0	7.950	-	-	-	-	0	0	-	7.067	-	-	-	-	0	-	0.00%
2020-10-21	0	7.950	-	-	-	-	0	0	-	7.067	-	-	-	-	0	-	0.57%
2020-10-20	0	7.905	-	7.905	-	-	0	0	-	7.027	-	7.027	-	-	0	-	-0.19%
2020-10-19	0	7.920	-	-	8.030	8.030	29,000	232,870	8.0300	7.041	-	-	7.138	7.138	32,623	7.1383	0.32%
2020-10-16	0	7.895	-	-	-	-	0	0	-	7.018	-	-	-	-	0	-	0.83%
2020-10-15	0	7.830	-	-	7.830	7.830	5,000	39,150	7.8300	6.961	-	-	6.961	6.961	5,625	6.9605	0.51%
2020-10-14	0	7.790	-	-	7.790	7.790	2,000	15,580	7.7900	6.925	-	-	6.925	6.925	2,250	6.9250	-1.20%
2020-10-12	0	7.885	-	-	7.885	7.885	2,000	15,770	7.8850	7.009	-	-	7.009	7.009	2,250	7.0094	2.40%
2020-10-09	0	7.700	7.650	-	7.670	7.680	31,500	241,915	7.6798	6.845	6.801	-	6.818	6.827	35,435	6.8270	0.39%
2020-10-08	0	7.670	-	-	-	-	0	0	-	6.818	-	-	-	-	0	-	0.13%
2020-10-07	0	7.660	-	7.705	-	-	0	0	-	6.809	-	6.849	-	-	0	-	0.46%
2020-10-06	0	7.625	-	-	-	-	0	0	-	6.778	-	-	-	-	0	-	1.80%
2020-10-05	0	7.490	-	-	-	-	0	0	-	6.658	-	-	-	-	0	-	0.27%
2020-09-30	0	7.470	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	-0.40%
2020-09-29	0	7.500	-	-	-	-	0	0	-	6.667	-	-	-	-	0	-	0.00%
2020-09-28	0	7.500	-	-	-	-	0	0	-	6.667	-	-	-	-	0	-	0.00%
2020-09-25	0	7.500	-	-	7.520	7.520	1,000	7,520	7.5200	6.667	-	-	6.685	6.685	1,125	6.6849	-0.53%
2020-09-24	0	7.540	-	-	-	-	0	0	-	6.703	-	-	-	-	0	-	-2.08%
2020-09-23	0	7.700	-	-	-	-	0	0	-	6.845	-	-	-	-	0	-	-0.19%
2020-09-22	0	7.715	-	-	-	-	0	0	-	6.858	-	-	-	-	0	-	-1.72%
2020-09-21	0	7.850	-	-	-	-	0	0	-	6.978	-	-	-	-	0	-	-0.57%
2020-09-18	0	7.895	-	-	-	-	0	0	-	7.018	-	-	-	-	0	-	2.60%
2020-09-17	0	7.695	-	-	-	-	0	0	-	6.841	-	-	-	-	0	-	0.00%
2020-09-16	0	7.695	-	-	-	-	0	0	-	6.841	-	-	-	-	0	-	0.26%
2020-09-15	0	7.675	-	-	-	-	0	0	-	6.823	-	-	-	-	0	-	1.12%
2020-09-14	0	7.590	-	-	-	-	0	0	-	6.747	-	-	-	-	0	-	0.13%
2020-09-11	0	7.580	-	-	-	-	0	0	-	6.738	-	-	-	-	0	-	0.00%
2020-09-10	0	7.580	-	-	-	-	0	0	-	6.738	-	-	-	-	0	-	-1.04%
2020-09-09	0	7.660	-	-	-	-	0	0	-	6.809	-	-	-	-	0	-	-0.65%
2020-09-08	0	7.710	-	-	7.655	7.655	5,000	38,275	7.6550	6.854	-	-	6.805	6.805	5,625	6.8049	1.05%
2020-09-07	0	7.630	-	-	7.640	7.725	31,000	238,865	7.7053	6.783	-	-	6.792	6.867	34,872	6.8497	-1.17%
2020-09-04	0	7.720	-	7.800	7.635	7.720	119,500	917,905	7.6812	6.863	-	6.934	6.787	6.863	134,428	6.8282	-0.64%
2020-09-03	0	7.770	-	7.800	7.780	7.780	3,000	23,340	7.7800	6.907	-	6.934	6.916	6.916	3,375	6.9161	-0.19%
2020-09-02	0	7.785	-	-	7.755	7.755	20,000	155,100	7.7550	6.921	-	-	6.894	6.894	22,498	6.8938	-0.51%
2020-09-01	0	7.825	-	-	7.805	7.825	62,500	488,472	7.8156	6.956	-	-	6.938	6.956	70,307	6.9477	0.97%
2020-08-31	0	7.750	-	-	-	-	0	0	-	6.889	-	-	-	-	0	-	-0.19%
2020-08-28	0	7.765	-	-	7.705	7.755	4,000	30,995	7.7488	6.903	-	-	6.849	6.894	4,500	6.8883	1.44%
2020-08-27	0	7.655	-	-	7.635	7.650	15,000	114,675	7.6450	6.805	-	-	6.787	6.801	16,874	6.7961	0.07%
2020-08-26	0	7.650	-	-	7.650	7.650	12,000	91,800	7.6500	6.801	-	-	6.801	6.801	13,499	6.8005	-1.67%
2020-08-25	0	7.780	-	-	7.800	7.800	1,000	7,800	7.8000	6.916	-	-	6.934	6.934	1,125	6.9338	0.00%
2020-08-24	0	7.780	-	-	-	-	0	0	-	6.916	-	-	-	-	0	-	0.00%
2020-08-21	0	7.780	-	-	-	-	0	0	-	6.916	-	-	-	-	0	-	0.00%
2020-08-20	0	7.780	-	-	7.790	7.790	5,000	38,950	7.7900	6.916	-	-	6.925	6.925	5,625	6.9250	-1.14%
2020-08-19	0	7.870	-	-	-	-	0	0	-	6.996	-	-	-	-	0	-	-0.32%
2020-08-18	0	7.895	-	8.525	-	-	0	0	-	7.018	-	7.578	-	-	0	-	0.06%
2020-08-17	0	7.890	-	8.525	-	-	0	0	-	7.014	-	7.578	-	-	0	-	2.14%
2020-08-14	0	7.725	-	8.525	7.725	7.725	5,000	38,625	7.7250	6.867	-	7.578	6.867	6.867	5,625	6.8672	1.31%
2020-08-13	0	7.625	7.500	8.525	7.625	7.650	9,500	72,650	7.6474	6.778	6.667	7.578	6.778	6.801	10,687	6.7982	0.46%
2020-08-12	0	7.590	-	8.525	7.550	7.550	5,000	37,750	7.5500	6.747	-	7.578	6.712	6.712	5,625	6.7116	-0.46%
2020-08-11	0	7.625	-	8.525	7.595	7.740	2,500	19,132	7.6528	6.778	-	7.578	6.752	6.881	2,812	6.8030	-0.59%
2020-08-10	0	7.670	-	8.525	-	-	0	0	-	6.818	-	7.578	-	-	0	-	0.99%
2020-08-07	0	7.595	-	8.525	7.570	7.660	105,500	802,590	7.6075	6.752	-	7.578	6.729	6.809	118,679	6.7627	-1.24%
2020-08-06	0	7.690	-	7.700	7.655	7.735	10,000	76,950	7.6950	6.836	-	6.845	6.805	6.876	11,249	6.8405	0.07%
2020-08-05	0	7.685	-	8.525	7.685	7.685	5,000	38,425	7.6850	6.832	-	7.578	6.832	6.832	5,625	6.8316	0.65%
2020-08-04	0	7.635	-	8.525	-	-	0	0	-	6.787	-	7.578	-	-	0	-	0.39%
2020-08-03	0	7.605	7.560	8.525	7.545	7.600	38,500	291,032	7.5593	6.760	6.720	7.578	6.707	6.756	43,309	6.7198	2.08%
2020-07-31	0	7.450	-	8.525	7.450	7.450	33,000	245,850	7.4500	6.623	-	7.578	6.623	6.623	37,122	6.6227	0.20%
2020-07-30	0	7.435	-	8.525	-	-	0	0	-	6.609	-	7.578	-	-	0	-	-0.20%
2020-07-29	0	7.450	-	8.525	-	-	0	0	-	6.623	-	7.578	-	-	0	-	1.29%
2020-07-28	0	7.355	-	8.525	7.385	7.385	7,000	51,695	7.3850	6.538	-	7.578	6.565	6.565	7,874	6.5649	0.41%
2020-07-27	0	7.325	-	8.525	7.290	7.350	72,500	532,140	7.3399	6.512	-	7.578	6.480	6.534	81,556	6.5248	-0.49%
2020-07-24	0	7.505	-	8.525	7.545	7.740	70,000	537,225	7.6746	6.544	-	7.433	6.579	6.749	80,283	6.6917	-2.97%
2020-07-23	0	7.735	-	8.525	7.620	7.790	21,500	165,155	7.6816	6.744	-	7.433	6.644	6.792	24,658	6.6978	0.06%
2020-07-22	0	7.730	-	8.525	7.790	7.790	33,000	257,070	7.7900	6.740	-	7.433	6.792	6.792	37,847	6.7923	-0.83%
2020-07-21	0	7.795	-	7.815	-	-	0	0	-	6.797	-	6.814	-	-	0	-	0.00%
2020-07-20	0	7.795	-	7.860	-	-	0	0	-	6.797	-	6.853	-	-	0	-	3.59%
2020-07-17	0	7.525	-	8.525	7.490	7.635	536,500	4,024,852	7.5021	6.561	-	7.433	6.531	6.657	615,308	6.5412	-0.59%
2020-07-16	0	7.570	-	7.590	7.790	7.845	72,000	562,140	7.8075	6.600	-	6.618	6.792	6.840	82,576	6.8075	-2.57%
2020-07-15	0	7.770	-	8.525	7.810	7.875	69,000	539,540	7.8194	6.775	-	7.433	6.810	6.866	79,136	6.8179	-1.40%
2020-07-14	0	7.880	-	8.525	7.950	7.985	40,500	322,767	7.9696	6.871	-	7.433	6.932	6.962	46,449	6.9488	-1.50%
2020-07-13	0	8.000	-	8.020	7.970	8.020	20,000	160,125	8.0063	6.975	-	6.993	6.949	6.993	22,938	6.9808	1.07%
2020-07-10	0	7.915	-	-	7.915	8.010	2,500	19,930	7.9720	6.901	-	-	6.901	6.984	2,867	6.9510	-1.80%
2020-07-09	0	8.060	-	-	7.980	8.005	42,000	335,467	7.9873	7.028	-	-	6.958	6.980	48,170	6.9643	1.70%
2020-07-08	0	7.925	-	7.990	7.790	7.830	48,000	375,142	7.8155	6.910	-	6.967	6.792	6.827	55,051	6.8145	1.67%
2020-07-07	0	7.795	-	-	7.955	7.980	42,000	334,847	7.9725	6.797	-	-	6.936	6.958	48,170	6.9514	-0.57%
2020-07-06	0	7.840	-	-	7.350	7.840	161,000	1,253,547	7.7860	6.836	-	-	6.409	6.836	184,650	6.7888	7.54%
2020-07-03	0	7.290	-	-	7.200	7.275	33,500	243,675	7.2739	6.356	-	-	6.278	6.343	38,421	6.3422	2.24%
2020-07-02	0	7.130	-	7.200	6.965	6.980	45,500	317,095	6.9691	6.217	-	6.278	6.073	6.086	52,184	6.0765	4.32%
2020-06-30	0	6.835	-	-	6.840	6.840	54,000	369,360	6.8400	5.960	-	-	5.964	5.964	61,932	5.9639	0.66%
2020-06-29	0	6.790	-	6.790	-	-	0	0	-	5.920	-	5.920	-	-	0	-	-0.44%
2020-06-26	0	6.820	-	6.835	-	-	0	0	-	5.947	-	5.960	-	-	0	-	-0.22%
2020-06-24	0	6.835	-	-	6.810	6.835	41,000	279,347	6.8133	5.960	-	-	5.938	5.960	47,023	5.9407	0.00%
2020-06-23	0	6.835	-	6.835	-	-	0	0	-	5.960	-	5.960	-	-	0	-	0.00%
2020-06-22	0	6.835	-	6.865	-	-	0	0	-	5.960	-	5.986	-	-	0	-	-0.29%
2020-06-19	0	6.855	-	-	6.850	6.875	131,500	903,072	6.8675	5.977	-	-	5.973	5.994	150,816	5.9879	0.15%
2020-06-18	0	6.845	-	-	6.790	6.790	25,500	173,145	6.7900	5.968	-	-	5.920	5.920	29,246	5.9203	1.03%
2020-06-17	0	6.775	-	-	6.775	6.775	62,500	423,437	6.7750	5.907	-	-	5.907	5.907	71,681	5.9073	0.22%
2020-06-16	0	6.760	-	-	6.760	6.760	29,500	199,420	6.7600	5.894	-	-	5.894	5.894	33,833	5.8942	0.97%
2020-06-15	0	6.695	-	-	-	-	0	0	-	5.838	-	-	-	-	0	-	-1.03%
2020-06-12	0	6.765	-	-	-	-	0	0	-	5.899	-	-	-	-	0	-	0.00%
2020-06-11	0	6.765	-	-	-	-	0	0	-	5.899	-	-	-	-	0	-	-1.17%
2020-06-10	0	6.845	-	-	6.850	6.850	33,000	226,050	6.8500	5.968	-	-	5.973	5.973	37,847	5.9727	0.37%
2020-06-09	0	6.820	-	-	6.810	6.820	5,000	34,070	6.8140	5.947	-	-	5.938	5.947	5,734	5.9413	0.37%
2020-06-08	0	6.795	-	6.845	6.785	6.845	45,500	310,772	6.8302	5.925	-	5.968	5.916	5.968	52,184	5.9554	-0.44%
2020-06-05	0	6.825	-	6.830	6.770	6.825	25,000	170,050	6.8020	5.951	-	5.955	5.903	5.951	28,672	5.9308	0.59%
2020-06-04	0	6.785	6.750	6.800	6.800	6.800	8,000	54,400	6.8000	5.916	5.885	5.929	5.929	5.929	9,175	5.9291	0.44%
2020-06-03	0	6.755	-	6.800	-	-	0	0	-	5.890	-	5.929	-	-	0	-	0.30%
2020-06-02	0	6.735	-	-	6.700	6.715	62,000	415,887	6.7079	5.872	-	-	5.842	5.855	71,107	5.8487	0.52%
2020-06-01	0	6.700	-	-	-	-	0	0	-	5.842	-	-	-	-	0	-	2.45%
2020-05-29	0	6.540	-	-	-	-	0	0	-	5.702	-	-	-	-	0	-	0.15%
2020-05-28	0	6.530	-	-	-	-	0	0	-	5.694	-	-	-	-	0	-	0.15%
2020-05-27	0	6.520	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	0.00%
2020-05-26	0	6.520	6.000	-	6.520	6.520	1,000	6,520	6.5200	5.685	5.232	-	5.685	5.685	1,147	5.6849	0.62%
2020-05-25	0	6.480	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
2020-05-22	0	6.480	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	-2.26%
2020-05-21	0	6.630	-	-	6.620	6.630	58,000	384,040	6.6214	5.781	-	-	5.772	5.781	66,520	5.7733	0.15%
2020-05-20	0	6.620	-	6.680	6.600	6.630	28,000	184,975	6.6063	5.772	-	5.824	5.755	5.781	32,113	5.7601	-0.60%
2020-05-19	0	6.660	-	-	-	-	0	0	-	5.807	-	-	-	-	0	-	0.30%
2020-05-18	0	6.640	-	-	6.610	6.640	20,000	132,725	6.6363	5.790	-	-	5.763	5.790	22,938	5.7863	0.45%
2020-05-15	0	6.610	-	-	6.610	6.610	2,500	16,525	6.6100	5.763	-	-	5.763	5.763	2,867	5.7634	-1.05%
2020-05-14	0	6.680	-	-	-	-	0	0	-	5.824	-	-	-	-	0	-	-0.89%
2020-05-13	0	6.740	-	-	-	-	0	0	-	5.877	-	-	-	-	0	-	0.00%
2020-05-12	0	6.740	-	-	-	-	0	0	-	5.877	-	-	-	-	0	-	-0.44%
2020-05-11	0	6.770	-	6.860	6.810	6.810	3,000	20,430	6.8100	5.903	-	5.981	5.938	5.938	3,441	5.9378	1.04%
2020-05-08	0	6.700	-	-	6.700	6.700	317,000	2,123,900	6.7000	5.842	-	-	5.842	5.842	363,565	5.8419	0.90%
2020-05-07	0	6.640	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	0.76%
2020-05-06	0	6.590	-	-	-	-	0	0	-	5.746	-	-	-	-	0	-	2.65%
2020-05-05	0	6.420	-	-	6.420	6.420	2,500	16,050	6.4200	5.598	-	-	5.598	5.598	2,867	5.5977	0.00%
2020-05-04	0	6.420	-	-	6.410	6.430	5,500	35,330	6.4236	5.598	-	-	5.589	5.606	6,308	5.6009	-2.28%
2020-04-29	0	6.570	-	-	6.570	6.570	2,500	16,425	6.5700	5.729	-	-	5.729	5.729	2,867	5.7285	1.08%
2020-04-28	0	6.500	-	-	6.480	6.500	3,500	22,700	6.4857	5.667	-	-	5.650	5.667	4,014	5.6550	-0.76%
2020-04-27	0	6.550	-	-	6.550	6.550	2,500	16,375	6.5500	5.711	-	-	5.711	5.711	2,867	5.7111	-0.15%
2020-04-24	0	6.560	-	-	-	-	4,000,000	26,400,000	6.6000	5.720	-	-	-	-	4,587,572	5.7547	0.00%
2020-04-23	0	6.560	-	-	6.560	6.560	7,500	49,200	6.5600	5.720	-	-	5.720	5.720	8,602	5.7198	-0.46%
2020-04-22	0	6.590	-	-	-	-	0	0	-	5.746	-	-	-	-	0	-	0.61%
2020-04-21	0	6.550	-	-	6.550	6.640	33,000	217,475	6.5902	5.711	-	-	5.711	5.790	37,847	5.7461	-1.36%
2020-04-20	0	6.640	-	-	6.630	6.630	2,000	13,260	6.6300	5.790	-	-	5.781	5.781	2,294	5.7808	-0.30%
2020-04-17	0	6.660	6.500	-	6.640	6.660	40,000	266,275	6.6569	5.807	5.667	-	5.790	5.807	45,876	5.8043	1.22%
2020-04-16	0	6.580	-	-	6.580	6.580	5,000	32,900	6.5800	5.737	-	-	5.737	5.737	5,734	5.7372	-0.30%
2020-04-15	0	6.600	6.500	-	6.640	6.660	9,500	63,180	6.6505	5.755	5.667	-	5.790	5.807	10,895	5.7987	-0.75%
2020-04-14	0	6.650	6.500	-	6.600	6.670	31,000	205,335	6.6237	5.798	5.667	-	5.755	5.816	35,554	5.7754	-0.45%
2020-04-09	0	6.680	5.550	-	6.660	6.680	9,500	63,310	6.6642	5.824	4.839	-	5.807	5.824	10,895	5.8107	1.06%
2020-04-08	0	6.610	6.500	-	6.570	6.610	40,000	263,275	6.5819	5.763	5.667	-	5.729	5.763	45,876	5.7389	-1.05%
2020-04-07	0	6.680	5.550	-	6.630	6.680	33,000	219,610	6.6548	5.824	4.839	-	5.781	5.824	37,847	5.8025	1.67%
2020-04-06	0	6.570	5.550	-	6.500	6.570	11,000	71,685	6.5168	5.729	4.839	-	5.667	5.729	12,616	5.6822	1.70%
2020-04-03	0	6.460	6.400	-	-	-	0	0	-	5.633	5.580	-	-	-	0	-	0.00%
2020-04-02	0	6.460	6.300	-	6.340	6.340	5,000	31,700	6.3400	5.633	5.493	-	5.528	5.528	5,734	5.5280	0.00%
2020-04-01	0	6.460	5.550	-	-	-	0	0	-	5.633	4.839	-	-	-	0	-	0.00%
2020-03-31	0	6.460	5.550	-	-	-	0	0	-	5.633	4.839	-	-	-	0	-	0.00%
2020-03-30	0	6.460	6.430	-	-	-	0	0	-	5.633	5.606	-	-	-	0	-	-1.37%
2020-03-27	0	6.550	5.550	-	6.570	6.660	10,500	69,885	6.6557	5.711	4.839	-	5.729	5.807	12,042	5.8033	1.55%
2020-03-26	0	6.450	-	-	6.450	6.450	500	3,225	6.4500	5.624	-	-	5.624	5.624	573	5.6239	-1.07%
2020-03-25	0	6.520	-	-	6.510	6.510	5,500	35,805	6.5100	5.685	-	-	5.676	5.676	6,308	5.6762	2.35%
2020-03-24	0	6.370	-	-	-	-	0	0	-	5.554	-	-	-	-	0	-	2.08%
2020-03-23	0	6.240	-	-	6.210	6.240	105,000	654,225	6.2307	5.441	-	-	5.415	5.441	120,424	5.4327	-3.85%
2020-03-20	0	6.490	-	8.000	6.410	6.450	5,000	32,230	6.4460	5.659	-	6.975	5.589	5.624	5,734	5.6204	3.02%
2020-03-19	0	6.300	-	8.000	6.180	6.320	48,000	300,525	6.2609	5.493	-	6.975	5.388	5.511	55,051	5.4590	-2.02%
2020-03-18	0	6.430	6.310	6.440	6.650	6.650	2,000	13,300	6.6500	5.606	5.502	5.615	5.798	5.798	2,294	5.7983	-3.31%
2020-03-17	0	6.650	6.610	6.750	6.650	6.730	7,000	46,710	6.6729	5.798	5.763	5.885	5.798	5.868	8,028	5.8182	0.15%
2020-03-16	0	6.640	-	8.000	6.650	6.650	2,500	16,625	6.6500	5.790	-	6.975	5.798	5.798	2,867	5.7983	-4.05%
2020-03-13	0	6.920	6.910	8.000	6.650	6.950	26,500	179,765	6.7836	6.034	6.025	6.975	5.798	6.060	30,393	5.9147	-1.56%
2020-03-12	0	7.030	-	7.030	-	-	0	0	-	6.130	-	6.130	-	-	0	-	-1.40%
2020-03-11	0	7.130	-	8.000	7.130	7.130	500	3,565	7.1300	6.217	-	6.975	6.217	6.217	573	6.2168	-0.70%
2020-03-10	0	7.180	-	8.000	7.100	7.110	16,000	113,620	7.1013	6.260	-	6.975	6.191	6.199	18,350	6.1917	1.70%
2020-03-09	0	7.060	-	8.000	-	-	0	0	-	6.156	-	6.975	-	-	0	-	-4.34%
2020-03-06	0	7.380	-	8.000	-	-	0	0	-	6.435	-	6.975	-	-	0	-	-0.40%
2020-03-05	0	7.410	-	8.000	-	-	0	0	-	6.461	-	6.975	-	-	0	-	1.93%
2020-03-04	0	7.270	-	8.000	-	-	2,000,000	14,460,000	7.2300	6.339	-	6.975	-	-	2,293,786	6.3040	1.54%
2020-03-03	0	7.160	-	8.000	-	-	0	0	-	6.243	-	6.975	-	-	0	-	0.28%
2020-03-02	0	7.140	6.880	8.000	-	-	0	0	-	6.226	5.999	6.975	-	-	0	-	3.78%
2020-02-28	0	6.880	6.880	8.000	6.880	6.890	19,000	130,770	6.8826	5.999	5.999	6.975	5.999	6.008	21,791	6.0011	-3.78%
2020-02-27	0	7.150	-	8.000	7.130	7.130	1,243,000	8,884,424	7.1476	6.234	-	6.975	6.217	6.217	1,425,588	6.2321	0.28%
2020-02-26	0	7.130	7.130	8.000	7.130	7.160	789,500	5,661,725	7.1713	6.217	6.217	6.975	6.217	6.243	905,472	6.2528	1.42%
2020-02-25	0	7.030	7.010	8.000	6.970	6.980	709,500	4,962,760	6.9947	6.130	6.112	6.975	6.077	6.086	813,721	6.0989	-1.26%
2020-02-24	0	7.120	-	8.000	-	-	0	0	-	6.208	-	6.975	-	-	0	-	0.00%
2020-02-21	0	7.120	-	8.000	7.120	7.120	500	3,560	7.1200	6.208	-	6.975	6.208	6.208	573	6.2081	0.00%
2020-02-20	0	7.120	-	8.000	-	-	0	0	-	6.208	-	6.975	-	-	0	-	0.42%
2020-02-19	0	7.090	-	8.000	-	-	0	0	-	6.182	-	6.975	-	-	0	-	0.00%
2020-02-18	0	7.090	-	8.000	-	-	0	0	-	6.182	-	6.975	-	-	0	-	0.00%
2020-02-17	0	7.090	-	8.000	-	-	0	0	-	6.182	-	6.975	-	-	0	-	2.46%
2020-02-14	0	6.920	-	8.000	6.920	6.920	5,000	34,600	6.9200	6.034	-	6.975	6.034	6.034	5,734	6.0337	-0.43%
2020-02-13	0	6.950	-	8.000	-	-	0	0	-	6.060	-	6.975	-	-	0	-	0.00%
2020-02-12	0	6.950	-	8.000	-	-	0	0	-	6.060	-	6.975	-	-	0	-	0.72%
2020-02-11	0	6.900	6.890	7.010	-	-	1,000,000	6,942,000	6.9420	6.016	6.008	6.112	-	-	1,146,893	6.0529	0.44%
2020-02-10	0	6.870	-	8.000	6.810	6.860	30,000	205,300	6.8433	5.990	-	6.975	5.938	5.981	34,407	5.9668	0.15%
2020-02-07	0	6.860	-	8.000	6.840	6.860	24,000	164,425	6.8510	5.981	-	6.975	5.964	5.981	27,525	5.9736	0.00%
2020-02-06	0	6.860	-	8.000	6.860	6.860	3,000	20,580	6.8600	5.981	-	6.975	5.981	5.981	3,441	5.9814	2.08%
2020-02-05	0	6.720	-	6.800	6.670	6.730	9,500	63,795	6.7153	5.859	-	5.929	5.816	5.868	10,895	5.8552	1.97%
2020-02-04	0	6.590	6.500	8.000	-	-	0	0	-	5.746	5.667	6.975	-	-	0	-	2.81%
2020-02-03	0	6.410	-	8.000	6.390	6.560	19,000	122,440	6.4442	5.589	-	6.975	5.572	5.720	21,791	5.6188	-4.04%
2020-01-31	0	6.680	-	8.000	-	-	0	0	-	5.824	-	6.975	-	-	0	-	0.00%
2020-01-30	0	6.680	-	8.000	-	-	0	0	-	5.824	-	6.975	-	-	0	-	-3.47%
2020-01-29	0	6.920	-	7.100	-	-	0	0	-	6.034	-	6.191	-	-	0	-	-4.55%
2020-01-24	0	7.250	-	8.000	7.250	7.250	2,500	18,125	7.2500	6.321	-	6.975	6.321	6.321	2,867	6.3214	0.83%
2020-01-23	0	7.190	7.180	7.250	7.190	7.210	1,705,000	12,588,800	7.3835	6.269	6.260	6.321	6.269	6.287	1,955,453	6.4378	-3.88%
2020-01-22	0	7.480	-	8.000	-	-	0	0	-	6.522	-	6.975	-	-	0	-	0.00%
2020-01-21	0	7.480	-	8.000	-	-	0	0	-	6.522	-	6.975	-	-	0	-	-1.97%
2020-01-20	0	7.630	-	8.000	7.630	7.630	14,500	110,635	7.6300	6.653	-	6.975	6.653	6.653	16,630	6.6528	0.26%
2020-01-17	0	7.610	-	8.000	-	-	680,000	5,134,000	7.5500	6.635	-	6.975	-	-	779,887	6.5830	0.00%
2020-01-16	0	7.610	-	8.000	-	-	0	0	-	6.635	-	6.975	-	-	0	-	-0.52%
2020-01-15	0	7.650	-	8.000	-	-	0	0	-	6.670	-	6.975	-	-	0	-	-0.26%
2020-01-14	0	7.670	-	8.000	-	-	0	0	-	6.688	-	6.975	-	-	0	-	0.00%
2020-01-13	0	7.670	-	8.000	-	-	0	0	-	6.688	-	6.975	-	-	0	-	0.66%
2020-01-10	0	7.620	-	7.700	-	-	0	0	-	6.644	-	6.714	-	-	0	-	0.00%
2020-01-09	0	7.620	-	7.700	-	-	0	0	-	6.644	-	6.714	-	-	0	-	0.40%
2020-01-08	0	7.590	-	7.700	7.590	7.590	10,000	75,900	7.5900	6.618	-	6.714	6.618	6.618	11,469	6.6179	0.00%
2020-01-07	0	7.590	-	8.000	-	-	0	0	-	6.618	-	6.975	-	-	0	-	0.40%
2020-01-06	0	7.560	-	8.000	7.550	7.560	2,000	15,110	7.5550	6.592	-	6.975	6.583	6.592	2,294	6.5874	0.27%
2020-01-03	0	7.540	-	8.000	-	-	0	0	-	6.574	-	6.975	-	-	0	-	0.00%
2020-01-02	0	7.540	-	8.000	-	-	0	0	-	6.574	-	6.975	-	-	0	-	2.03%
2019-12-31	0	7.390	-	8.000	-	-	0	0	-	6.443	-	6.975	-	-	0	-	0.00%
2019-12-30	0	7.390	-	8.000	7.390	7.420	8,000	59,195	7.3994	6.443	-	6.975	6.443	6.470	9,175	6.4517	0.82%
2019-12-27	0	7.330	-	8.000	-	-	0	0	-	6.391	-	6.975	-	-	0	-	0.55%
2019-12-24	0	7.290	-	8.200	-	-	0	0	-	6.356	-	7.150	-	-	0	-	0.00%
2019-12-23	0	7.290	-	8.200	-	-	0	0	-	6.356	-	7.150	-	-	0	-	-1.49%
2019-12-20	0	7.400	-	8.200	7.420	7.500	15,500	115,715	7.4655	6.452	-	7.150	6.470	6.539	17,777	6.5093	0.41%
2019-12-19	0	7.370	-	8.200	-	-	0	0	-	6.426	-	7.150	-	-	0	-	0.00%
2019-12-18	0	7.370	-	7.400	-	-	0	0	-	6.426	-	6.452	-	-	0	-	0.00%
2019-12-17	0	7.370	-	8.200	7.370	7.370	2,000	14,740	7.3700	6.426	-	7.150	6.426	6.426	2,294	6.4261	1.10%
2019-12-16	0	7.290	-	8.200	-	-	0	0	-	6.356	-	7.150	-	-	0	-	0.00%
2019-12-13	0	7.290	-	8.200	7.250	7.290	5,500	40,035	7.2791	6.356	-	7.150	6.321	6.356	6,308	6.3468	2.24%
2019-12-12	0	7.130	-	8.200	-	-	0	0	-	6.217	-	7.150	-	-	0	-	0.00%
2019-12-11	0	7.130	-	8.200	-	-	0	0	-	6.217	-	7.150	-	-	0	-	0.00%
2019-12-10	0	7.130	-	8.200	7.130	7.130	1,000	7,130	7.1300	6.217	-	7.150	6.217	6.217	1,147	6.2168	0.14%
2019-12-09	0	7.120	-	8.200	-	-	0	0	-	6.208	-	7.150	-	-	0	-	0.00%
2019-12-06	0	7.120	-	8.200	7.120	7.120	2,000	14,240	7.1200	6.208	-	7.150	6.208	6.208	2,294	6.2081	0.28%
2019-12-05	0	7.100	-	7.110	7.040	7.110	5,500	39,015	7.0936	6.191	-	6.199	6.138	6.199	6,308	6.1851	0.85%
2019-12-04	0	7.040	-	8.200	7.020	7.040	9,000	63,270	7.0300	6.138	-	7.150	6.121	6.138	10,322	6.1296	-0.71%
2019-12-03	0	7.090	7.050	7.130	-	-	0	0	-	6.182	6.147	6.217	-	-	0	-	0.00%
2019-12-02	0	7.090	-	8.200	-	-	0	0	-	6.182	-	7.150	-	-	0	-	0.00%
2019-11-29	0	7.090	-	7.120	-	-	1,961,000	13,929,963	7.1035	6.182	-	6.208	-	-	2,249,057	6.1937	-0.42%
2019-11-28	0	7.120	-	7.190	7.150	7.170	39,000	279,230	7.1597	6.208	-	6.269	6.234	6.252	44,729	6.2427	-0.28%
2019-11-27	0	7.140	-	7.160	-	-	0	0	-	6.226	-	6.243	-	-	0	-	0.00%
2019-11-26	0	7.140	7.090	7.180	7.140	7.140	4,000	28,560	7.1400	6.226	6.182	6.260	6.226	6.226	4,588	6.2255	0.42%
2019-11-25	0	7.110	-	8.200	-	-	0	0	-	6.199	-	7.150	-	-	0	-	0.85%
2019-11-22	0	7.050	6.970	7.110	-	-	0	0	-	6.147	6.077	6.199	-	-	0	-	-0.70%
2019-11-21	0	7.100	7.010	7.120	-	-	0	0	-	6.191	6.112	6.208	-	-	0	-	-0.56%
2019-11-20	0	7.140	7.040	7.160	-	-	0	0	-	6.226	6.138	6.243	-	-	0	-	-0.28%
2019-11-19	0	7.160	7.140	8.200	7.110	7.130	17,000	121,110	7.1241	6.243	6.226	7.150	6.199	6.217	19,497	6.2117	0.99%
2019-11-18	0	7.090	-	8.200	-	-	0	0	-	6.182	-	7.150	-	-	0	-	0.14%
2019-11-15	0	7.080	-	7.090	7.030	7.080	30,000	211,725	7.0575	6.173	-	6.182	6.130	6.173	34,407	6.1536	-0.42%
2019-11-14	0	7.110	-	8.200	7.110	7.150	9,000	64,090	7.1211	6.199	-	7.150	6.199	6.234	10,322	6.2090	-0.42%
2019-11-13	0	7.140	-	8.200	7.130	7.140	4,000	28,540	7.1350	6.226	-	7.150	6.217	6.226	4,588	6.2212	-0.83%
2019-11-12	0	7.200	-	7.200	7.200	7.200	2,500	18,000	7.2000	6.278	-	6.278	6.278	6.278	2,867	6.2778	0.56%
2019-11-11	0	7.160	-	8.200	7.160	7.170	4,000	28,660	7.1650	6.243	-	7.150	6.243	6.252	4,588	6.2473	-2.59%
2019-11-08	0	7.350	7.280	7.380	-	-	0	0	-	6.409	6.348	6.435	-	-	0	-	0.00%
2019-11-07	0	7.350	-	8.200	7.320	7.320	1,500	10,980	7.3200	6.409	-	7.150	6.382	6.382	1,720	6.3825	0.00%
2019-11-06	0	7.350	-	8.200	-	-	0	0	-	6.409	-	7.150	-	-	0	-	0.00%
2019-11-05	0	7.350	-	8.200	7.320	7.380	24,250	177,955	7.3384	6.409	-	7.150	6.382	6.435	27,812	6.3985	0.68%
2019-11-04	0	7.300	-	8.200	-	-	0	0	-	6.365	-	7.150	-	-	0	-	0.69%
2019-11-01	0	7.250	7.230	7.330	7.240	7.240	3,000	21,720	7.2400	6.321	6.304	6.391	6.313	6.313	3,441	6.3127	0.42%
2019-10-31	0	7.220	-	8.200	-	-	0	0	-	6.295	-	7.150	-	-	0	-	0.00%
2019-10-30	0	7.220	-	8.200	-	-	0	0	-	6.295	-	7.150	-	-	0	-	-0.69%
2019-10-29	0	7.270	-	8.200	-	-	0	0	-	6.339	-	7.150	-	-	0	-	0.00%
2019-10-28	0	7.270	-	8.200	7.250	7.250	500	3,625	7.2500	6.339	-	7.150	6.321	6.321	573	6.3214	0.55%
2019-10-25	0	7.230	-	8.200	7.210	7.230	13,250	95,582	7.2137	6.304	-	7.150	6.287	6.304	15,196	6.2898	-0.14%
2019-10-24	0	7.240	-	8.200	-	-	0	0	-	6.313	-	7.150	-	-	0	-	0.00%
2019-10-23	0	7.240	-	8.200	-	-	0	0	-	6.313	-	7.150	-	-	0	-	-0.41%
2019-10-22	0	7.270	7.190	8.200	-	-	0	0	-	6.339	6.269	7.150	-	-	0	-	0.00%
2019-10-21	0	7.270	-	8.200	7.240	7.340	18,000	130,870	7.2706	6.339	-	7.150	6.313	6.400	20,644	6.3393	0.69%
2019-10-18	0	7.220	-	8.200	-	-	0	0	-	6.295	-	7.150	-	-	0	-	-1.50%
2019-10-17	0	7.330	-	8.200	-	-	0	0	-	6.391	-	7.150	-	-	0	-	0.00%
2019-10-16	0	7.330	-	8.200	7.340	7.340	12,500	91,750	7.3400	6.391	-	7.150	6.400	6.400	14,336	6.3999	-0.27%
2019-10-15	0	7.350	7.300	7.400	-	-	0	0	-	6.409	6.365	6.452	-	-	0	-	0.00%
2019-10-14	0	7.350	-	8.200	-	-	0	0	-	6.409	-	7.150	-	-	0	-	1.38%
2019-10-11	0	7.250	-	8.200	-	-	0	0	-	6.321	-	7.150	-	-	0	-	1.40%
2019-10-10	0	7.150	-	8.200	-	-	0	0	-	6.234	-	7.150	-	-	0	-	1.27%
2019-10-09	0	7.060	7.040	7.180	-	-	0	0	-	6.156	6.138	6.260	-	-	0	-	0.28%
2019-10-08	0	7.040	-	8.200	-	-	0	0	-	6.138	-	7.150	-	-	0	-	1.00%
2019-10-04	0	6.970	6.930	7.050	6.970	6.990	3,500	24,405	6.9729	6.077	6.042	6.147	6.077	6.095	4,014	6.0798	-0.29%
2019-10-03	0	6.990	-	8.200	-	-	0	0	-	6.095	-	7.150	-	-	0	-	0.00%
2019-10-02	0	6.990	6.980	6.990	6.990	6.990	1,000	6,990	6.9900	6.095	6.086	6.095	6.095	6.095	1,147	6.0947	-0.57%
2019-09-30	0	7.030	6.970	7.070	7.030	7.030	2,500	17,575	7.0300	6.130	6.077	6.164	6.130	6.130	2,867	6.1296	-1.54%
2019-09-27	0	7.140	7.030	8.200	-	-	0	0	-	6.226	6.130	7.150	-	-	0	-	0.00%
2019-09-26	0	7.140	-	8.200	-	-	0	0	-	6.226	-	7.150	-	-	0	-	-0.56%
2019-09-25	0	7.180	-	8.200	-	-	0	0	-	6.260	-	7.150	-	-	0	-	-0.69%
2019-09-24	0	7.230	-	8.200	-	-	0	0	-	6.304	-	7.150	-	-	0	-	0.00%
2019-09-23	0	7.230	-	8.200	-	-	0	0	-	6.304	-	7.150	-	-	0	-	-0.55%
2019-09-20	0	7.270	-	8.200	-	-	0	0	-	6.339	-	7.150	-	-	0	-	0.14%
2019-09-19	0	7.260	7.240	8.200	7.220	7.290	3,000	21,695	7.2317	6.330	6.313	7.150	6.295	6.356	3,441	6.3054	-0.68%
2019-09-18	0	7.310	-	8.200	-	-	0	0	-	6.374	-	7.150	-	-	0	-	0.00%
2019-09-17	0	7.310	-	8.200	-	-	0	0	-	6.374	-	7.150	-	-	0	-	-1.75%
2019-09-16	0	7.440	-	8.200	-	-	0	0	-	6.487	-	7.150	-	-	0	-	0.00%
2019-09-13	0	7.440	-	8.200	7.440	7.440	1,500	11,160	7.4400	6.487	-	7.150	6.487	6.487	1,720	6.4871	0.40%
2019-09-12	0	7.410	-	8.200	-	-	0	0	-	6.461	-	7.150	-	-	0	-	0.95%
2019-09-11	0	7.340	-	8.200	7.340	7.360	22,000	161,530	7.3423	6.400	-	7.150	6.400	6.417	25,232	6.4019	0.14%
2019-09-10	0	7.330	-	8.200	-	-	0	0	-	6.391	-	7.150	-	-	0	-	0.00%
2019-09-09	0	7.330	-	8.200	-	-	0	0	-	6.391	-	7.150	-	-	0	-	0.14%
2019-09-06	0	7.320	-	8.200	-	-	0	0	-	6.382	-	7.150	-	-	0	-	0.14%
2019-09-05	0	7.310	-	8.200	7.290	7.330	14,500	105,995	7.3100	6.374	-	7.150	6.356	6.391	16,630	6.3737	1.95%
2019-09-04	0	7.170	-	7.260	7.170	7.170	10,000	71,700	7.1700	6.252	-	6.330	6.252	6.252	11,469	6.2517	1.27%
2019-09-03	0	7.080	7.050	7.140	-	-	0	0	-	6.173	6.147	6.226	-	-	0	-	0.00%
2019-09-02	0	7.080	-	8.200	-	-	0	0	-	6.173	-	7.150	-	-	0	-	0.71%
2019-08-30	0	7.030	-	8.200	7.030	7.110	11,000	77,710	7.0645	6.130	-	7.150	6.130	6.199	12,616	6.1597	-0.57%
2019-08-29	0	7.070	-	8.200	-	-	0	0	-	6.164	-	7.150	-	-	0	-	0.00%
2019-08-28	0	7.070	7.040	7.110	-	-	0	0	-	6.164	6.138	6.199	-	-	0	-	0.00%
2019-08-27	0	7.070	7.030	7.140	-	-	0	0	-	6.164	6.130	6.226	-	-	0	-	0.00%
2019-08-26	0	7.070	-	8.200	-	-	0	0	-	6.164	-	7.150	-	-	0	-	-0.70%
2019-08-23	0	7.120	7.120	8.200	7.110	7.110	500	3,555	7.1100	6.208	6.208	7.150	6.199	6.199	573	6.1994	-0.28%
2019-08-22	0	7.140	7.070	7.180	-	-	0	0	-	6.226	6.164	6.260	-	-	0	-	0.00%
2019-08-21	0	7.140	-	8.200	7.140	7.140	2,000	14,280	7.1400	6.226	-	7.150	6.226	6.226	2,294	6.2255	0.14%
2019-08-20	0	7.130	-	8.200	-	-	0	0	-	6.217	-	7.150	-	-	0	-	0.00%
2019-08-19	0	7.130	7.060	8.200	-	-	0	0	-	6.217	6.156	7.150	-	-	0	-	1.28%
2019-08-16	0	7.040	7.000	8.200	7.040	7.070	7,500	52,925	7.0567	6.138	6.103	7.150	6.138	6.164	8,602	6.1529	0.57%
2019-08-15	0	7.000	-	8.200	-	-	0	0	-	6.103	-	7.150	-	-	0	-	0.00%
2019-08-14	0	7.000	-	8.200	-	-	0	0	-	6.103	-	7.150	-	-	0	-	0.72%
2019-08-13	0	6.950	-	7.100	-	-	0	0	-	6.060	-	6.191	-	-	0	-	-0.71%
2019-08-12	0	7.000	-	8.200	7.010	7.010	1,500	10,515	7.0100	6.103	-	7.150	6.112	6.112	1,720	6.1122	0.57%
2019-08-09	0	6.960	-	8.200	6.950	6.970	420,500	2,922,525	6.9501	6.069	-	7.150	6.060	6.077	482,269	6.0600	0.14%
2019-08-08	0	6.950	-	8.200	-	-	0	0	-	6.060	-	7.150	-	-	0	-	0.00%
2019-08-07	0	6.950	6.870	6.980	-	-	0	0	-	6.060	5.990	6.086	-	-	0	-	0.00%
2019-08-06	0	6.950	-	-	6.950	6.950	2,500	17,375	6.9500	6.060	-	-	6.060	6.060	2,867	6.0599	-1.28%
2019-08-05	0	7.040	7.010	7.100	7.040	7.220	85,500	607,420	7.1043	6.138	6.112	6.191	6.138	6.295	98,059	6.1944	-3.69%
2019-08-02	0	7.310	7.230	7.330	-	-	0	0	-	6.374	6.304	6.391	-	-	0	-	-2.53%
2019-08-01	0	7.500	-	8.200	-	-	0	0	-	6.539	-	7.150	-	-	0	-	-0.79%
2019-07-31	0	7.560	7.500	7.600	-	-	0	0	-	6.592	6.539	6.627	-	-	0	-	0.00%
2019-07-30	0	7.560	-	8.200	-	-	0	0	-	6.592	-	7.150	-	-	0	-	0.13%
2019-07-29	0	7.550	-	8.200	-	-	0	0	-	6.583	-	7.150	-	-	0	-	0.00%
2019-07-26	0	7.550	-	8.200	-	-	0	0	-	6.583	-	7.150	-	-	0	-	0.13%
2019-07-25	0	7.540	-	8.200	-	-	0	0	-	6.574	-	7.150	-	-	0	-	0.40%
2019-07-24	0	7.510	-	8.200	7.510	7.510	12,000	90,120	7.5100	6.548	-	7.150	6.548	6.548	13,763	6.5481	0.94%
2019-07-23	0	7.440	-	8.200	7.440	7.450	8,000	59,570	7.4463	6.487	-	7.150	6.487	6.496	9,175	6.4925	-0.40%
2019-07-22	0	7.470	-	8.200	7.510	7.510	2,500	18,775	7.5100	6.513	-	7.150	6.548	6.548	2,867	6.5481	-0.53%
2019-07-19	0	7.510	-	8.200	7.500	7.500	16,000	120,000	7.5000	6.548	-	7.150	6.539	6.539	18,350	6.5394	-0.13%
2019-07-18	0	7.520	-	8.200	-	-	0	0	-	6.557	-	7.150	-	-	0	-	-0.79%
2019-07-17	0	7.580	-	8.200	-	-	0	0	-	6.609	-	7.150	-	-	0	-	-0.26%
2019-07-16	0	7.600	-	8.200	-	-	0	0	-	6.627	-	7.150	-	-	0	-	0.00%
2019-07-15	0	7.600	-	8.200	7.440	7.600	5,000	37,620	7.5240	6.627	-	7.150	6.487	6.627	5,734	6.5603	1.47%
2019-07-12	0	7.490	-	8.200	-	-	0	0	-	6.531	-	7.150	-	-	0	-	0.00%
2019-07-11	0	7.490	-	8.200	-	-	0	0	-	6.531	-	7.150	-	-	0	-	0.00%
2019-07-10	0	7.490	-	7.500	-	-	0	0	-	6.531	-	6.539	-	-	0	-	-0.27%
2019-07-09	0	7.510	7.440	7.530	-	-	0	0	-	6.548	6.487	6.566	-	-	0	-	-0.27%
2019-07-08	0	7.530	7.450	7.550	-	-	0	0	-	6.566	6.496	6.583	-	-	0	-	-2.21%
2019-07-05	0	7.700	-	8.200	7.700	7.700	2,000	15,400	7.7000	6.714	-	7.150	6.714	6.714	2,294	6.7138	0.39%
2019-07-04	0	7.670	-	8.180	-	-	0	0	-	6.688	-	7.132	-	-	0	-	-0.13%
2019-07-03	0	7.680	-	7.680	7.650	7.680	5,000	38,325	7.6650	6.696	-	6.696	6.670	6.696	5,734	6.6833	-0.26%
2019-07-02	0	7.700	7.650	7.750	7.700	7.750	2,500	19,275	7.7100	6.714	6.670	6.757	6.714	6.757	2,867	6.7225	1.18%
2019-06-28	0	7.610	-	7.710	-	-	0	0	-	6.635	-	6.723	-	-	0	-	0.00%
2019-06-27	0	7.610	7.550	7.650	7.540	7.610	6,000	45,360	7.5600	6.635	6.583	6.670	6.574	6.635	6,881	6.5917	1.06%
2019-06-26	0	7.530	-	9.200	7.530	7.530	500	3,765	7.5300	6.566	-	8.022	6.566	6.566	573	6.5656	-0.53%
2019-06-25	0	7.570	-	9.200	7.500	7.580	151,500	1,143,595	7.5485	6.600	-	8.022	6.539	6.609	173,754	6.5817	-1.30%
2019-06-24	0	7.670	-	9.200	7.670	7.670	500	3,835	7.6700	6.688	-	8.022	6.688	6.688	573	6.6876	0.00%
2019-06-21	0	7.670	-	7.670	7.630	7.680	6,500	49,845	7.6685	6.688	-	6.688	6.653	6.696	7,455	6.6863	0.66%
2019-06-20	0	7.620	7.620	7.630	-	-	0	0	-	6.644	6.644	6.653	-	-	0	-	2.70%
2019-06-19	0	7.420	7.420	-	7.420	7.470	81,500	607,400	7.4528	6.470	6.470	-	6.470	6.513	93,472	6.4982	1.64%
2019-06-18	0	7.300	-	-	7.300	7.300	4,500	32,850	7.3000	6.365	-	-	6.365	6.365	5,161	6.3650	0.14%
2019-06-17	0	7.290	-	-	7.290	7.290	10,500	76,545	7.2900	6.356	-	-	6.356	6.356	12,042	6.3563	0.14%
2019-06-14	0	7.280	7.180	7.300	7.340	7.340	1,000	7,340	7.3400	6.348	6.260	6.365	6.400	6.400	1,147	6.3999	-0.82%
2019-06-13	0	7.340	-	-	7.320	7.320	500	3,660	7.3200	6.400	-	-	6.382	6.382	573	6.3825	0.00%
2019-06-12	0	7.340	-	-	7.340	7.360	5,000	36,720	7.3440	6.400	-	-	6.400	6.417	5,734	6.4034	-0.81%
2019-06-11	0	7.400	-	-	7.220	7.400	6,500	47,180	7.2585	6.452	-	-	6.295	6.452	7,455	6.3288	2.92%
2019-06-10	0	7.190	-	-	7.170	7.190	32,500	233,645	7.1891	6.269	-	-	6.252	6.269	37,274	6.2683	0.42%
2019-06-06	0	7.160	-	7.160	7.160	7.160	1,000	7,160	7.1600	6.243	-	6.243	6.243	6.243	1,147	6.2430	-1.24%
2019-06-05	0	7.250	-	7.380	7.270	7.280	2,000	14,550	7.2750	6.321	-	6.435	6.339	6.348	2,294	6.3432	0.14%
2019-06-04	0	7.240	-	7.280	-	-	0	0	-	6.313	-	6.348	-	-	0	-	-0.55%
2019-06-03	0	7.280	-	7.380	7.280	7.340	40,000	291,750	7.2938	6.348	-	6.435	6.348	6.400	45,876	6.3596	0.28%
2019-05-31	0	7.260	-	7.380	7.260	7.260	4,000	29,040	7.2600	6.330	-	6.435	6.330	6.330	4,588	6.3301	-0.68%
2019-05-30	0	7.310	7.250	7.320	7.310	7.310	26,500	193,715	7.3100	6.374	6.321	6.382	6.374	6.374	30,393	6.3737	0.00%
2019-05-29	0	7.310	-	-	7.300	7.350	26,500	193,725	7.3104	6.374	-	-	6.365	6.409	30,393	6.3741	0.83%
2019-05-28	0	7.250	-	-	-	-	0	0	-	6.321	-	-	-	-	0	-	0.00%
2019-05-27	0	7.250	-	-	-	-	0	0	-	6.321	-	-	-	-	0	-	0.97%
2019-05-24	0	7.180	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2019-05-23	0	7.180	7.110	7.200	-	-	0	0	-	6.260	6.199	6.278	-	-	0	-	-0.42%
2019-05-22	0	7.210	-	-	-	-	0	0	-	6.287	-	-	-	-	0	-	0.00%
2019-05-21	0	7.210	-	-	-	-	0	0	-	6.287	-	-	-	-	0	-	0.84%
2019-05-20	0	7.150	-	-	7.150	7.240	8,000	57,470	7.1838	6.234	-	-	6.234	6.313	9,175	6.2637	-1.11%
2019-05-17	0	7.230	7.190	-	7.230	7.230	10,000	72,300	7.2300	6.304	6.269	-	6.304	6.304	11,469	6.3040	-2.30%
2019-05-16	0	7.400	-	-	-	-	0	0	-	6.452	-	-	-	-	0	-	0.00%
2019-05-15	0	7.400	-	-	7.380	7.460	15,000	111,200	7.4133	6.452	-	-	6.435	6.505	17,203	6.4638	1.09%
2019-05-14	0	7.320	7.260	7.360	7.310	7.340	4,647,000	33,499,705	7.2089	6.382	6.330	6.417	6.374	6.400	5,329,612	6.2856	-2.14%
2019-05-10	0	7.480	-	9.200	7.360	7.500	93,000	692,075	7.4417	6.522	-	8.022	6.417	6.539	106,661	6.4885	2.75%
2019-05-09	0	7.280	-	9.200	7.320	7.360	39,000	286,010	7.3336	6.348	-	8.022	6.382	6.417	44,729	6.3943	-2.67%
2019-05-08	0	7.480	-	9.200	-	-	0	0	-	6.522	-	8.022	-	-	0	-	-1.06%
2019-05-07	0	7.560	-	9.200	7.550	7.600	10,000	75,590	7.5590	6.592	-	8.022	6.583	6.627	11,469	6.5909	0.67%
2019-05-06	0	7.510	-	9.200	7.490	7.630	9,500	71,420	7.5179	6.548	-	8.022	6.531	6.653	10,895	6.5550	-6.01%
2019-05-03	0	7.990	-	9.200	7.970	7.970	5,000	39,850	7.9700	6.967	-	8.022	6.949	6.949	5,734	6.9492	-0.50%
2019-05-02	0	8.030	-	9.200	-	-	0	0	-	7.002	-	8.022	-	-	0	-	0.00%
2019-04-30	0	8.030	7.960	9.200	-	-	0	0	-	7.002	6.940	8.022	-	-	0	-	-0.12%
2019-04-29	0	8.040	-	9.200	-	-	0	0	-	7.010	-	8.022	-	-	0	-	0.00%
2019-04-26	0	8.040	7.970	8.060	8.120	8.120	8,000	64,960	8.1200	7.010	6.949	7.028	7.080	7.080	9,175	7.0800	-0.99%
2019-04-25	0	8.120	-	9.200	8.300	8.320	12,500	103,950	8.3160	7.080	-	8.022	7.237	7.254	14,336	7.2509	-2.17%
2019-04-24	0	8.300	8.300	9.200	8.300	8.360	203,500	1,689,830	8.3038	7.237	7.237	8.022	7.237	7.289	233,393	7.2403	-0.12%
2019-04-23	0	8.310	-	9.000	8.310	8.460	10,500	88,235	8.4033	7.246	-	7.847	7.246	7.376	12,042	7.3270	-2.81%
2019-04-18	0	8.550	8.500	8.550	8.560	8.590	530,000	4,586,860	8.6545	7.455	7.411	7.455	7.464	7.490	607,853	7.5460	-0.47%
2019-04-17	0	8.590	8.500	8.650	8.500	8.580	107,000	913,495	8.5373	7.490	7.411	7.542	7.411	7.481	122,718	7.4439	1.18%
2019-04-16	0	8.490	8.450	8.500	8.480	8.480	1,000	8,480	8.4800	7.403	7.368	7.411	7.394	7.394	1,147	7.3939	1.68%
2019-04-15	0	8.350	8.320	8.460	8.470	8.500	7,500	63,625	8.4833	7.281	7.254	7.376	7.385	7.411	8,602	7.3968	0.00%
2019-04-12	0	8.350	-	-	-	-	0	0	-	7.281	-	-	-	-	0	-	0.00%
2019-04-11	0	8.350	-	8.360	-	-	240,000	2,029,200	8.4550	7.281	-	7.289	-	-	275,254	7.3721	-0.60%
2019-04-10	0	8.400	-	-	-	-	0	0	-	7.324	-	-	-	-	0	-	0.12%
2019-04-09	0	8.390	8.250	8.500	8.390	8.400	7,000	58,780	8.3971	7.315	7.193	7.411	7.315	7.324	8,028	7.3216	-0.71%
2019-04-08	0	8.450	8.300	-	8.420	8.450	10,500	88,525	8.4310	7.368	7.237	-	7.342	7.368	12,042	7.3511	0.36%
2019-04-04	0	8.420	-	8.470	8.390	8.390	135,000	1,132,650	8.3900	7.342	-	7.385	7.315	7.315	154,831	7.3154	0.84%
2019-04-03	0	8.350	8.180	8.400	8.230	8.230	2,500	20,575	8.2300	7.281	7.132	7.324	7.176	7.176	2,867	7.1759	1.33%
2019-04-02	0	8.240	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	0.00%
2019-04-01	0	8.240	8.100	-	8.070	8.240	27,500	224,025	8.1464	7.185	7.063	-	7.036	7.185	31,540	7.1030	3.26%
2019-03-29	0	7.980	7.830	7.990	7.970	8.000	93,500	746,300	7.9818	6.958	6.827	6.967	6.949	6.975	107,234	6.9595	2.97%
2019-03-28	0	7.750	7.660	-	-	-	0	0	-	6.757	6.679	-	-	-	0	-	-0.39%
2019-03-27	0	7.780	6.610	-	7.760	7.780	13,500	104,990	7.7770	6.784	5.763	-	6.766	6.784	15,483	6.7810	-0.26%
2019-03-26	0	7.800	6.610	7.930	-	-	0	0	-	6.801	5.763	6.914	-	-	0	-	-1.52%
2019-03-25	0	7.920	6.610	-	-	-	0	0	-	6.906	5.763	-	-	-	0	-	-0.75%
2019-03-22	0	7.980	6.610	-	-	-	0	0	-	6.958	5.763	-	-	-	0	-	0.13%
2019-03-21	0	7.970	6.610	-	-	-	0	0	-	6.949	5.763	-	-	-	0	-	0.25%
2019-03-20	0	7.950	6.610	-	-	-	0	0	-	6.932	5.763	-	-	-	0	-	0.00%
2019-03-19	0	7.950	7.950	-	-	-	0	0	-	6.932	6.932	-	-	-	0	-	0.25%
2019-03-18	0	7.930	7.750	-	7.900	8.010	27,000	214,130	7.9307	6.914	6.757	-	6.888	6.984	30,966	6.9150	2.45%
2019-03-15	0	7.740	6.610	-	-	-	470,000	3,604,900	7.6700	6.749	5.763	-	-	-	539,040	6.6876	0.26%
2019-03-14	0	7.720	7.630	-	7.730	7.730	500	3,865	7.7300	6.731	6.653	-	6.740	6.740	573	6.7399	-1.28%
2019-03-13	0	7.820	7.690	-	7.850	7.850	450,500	3,562,825	7.9086	6.818	6.705	-	6.845	6.845	516,675	6.8957	0.39%
2019-03-12	0	7.790	7.680	7.850	7.790	7.820	60,000	468,250	7.8042	6.792	6.696	6.845	6.792	6.818	68,814	6.8046	1.43%
2019-03-11	0	7.680	6.610	8.050	-	-	0	0	-	6.696	5.763	7.019	-	-	0	-	1.99%
2019-03-08	0	7.530	7.410	8.050	7.530	7.730	2,107,000	16,262,000	7.7181	6.566	6.461	7.019	6.566	6.740	2,416,504	6.7296	-5.04%
2019-03-07	0	7.930	7.850	8.050	7.890	7.930	4,000	31,645	7.9113	6.914	6.845	7.019	6.879	6.914	4,588	6.8980	-0.88%
2019-03-06	0	8.000	6.610	8.000	7.880	8.000	18,000	142,855	7.9364	6.975	5.763	6.975	6.871	6.975	20,644	6.9199	1.01%
2019-03-05	0	7.920	6.610	7.920	7.840	7.930	16,000	125,865	7.8666	6.906	5.763	6.906	6.836	6.914	18,350	6.8590	1.02%
2019-03-04	0	7.840	6.610	7.840	7.740	7.930	35,500	280,970	7.9146	6.836	5.763	6.836	6.749	6.914	40,715	6.9009	1.95%
2019-03-01	0	7.690	6.610	8.050	7.650	7.650	8,000	61,200	7.6500	6.705	5.763	7.019	6.670	6.670	9,175	6.6702	1.59%
2019-02-28	0	7.570	6.610	7.650	7.570	7.600	10,000	75,850	7.5850	6.600	5.763	6.670	6.600	6.627	11,469	6.6135	-0.13%
2019-02-27	0	7.580	7.510	8.050	7.550	7.680	54,000	411,790	7.6257	6.609	6.548	7.019	6.583	6.696	61,932	6.6490	-2.94%
2019-02-26	0	7.810	6.610	8.050	7.670	7.810	41,500	319,590	7.7010	6.810	5.763	7.019	6.688	6.810	47,596	6.7146	0.90%
2019-02-25	0	7.740	7.600	-	7.400	7.740	63,500	481,635	7.5848	6.749	6.627	-	6.452	6.749	72,828	6.6133	8.10%
2019-02-22	0	7.160	7.150	7.500	-	-	0	0	-	6.243	6.234	6.539	-	-	0	-	2.58%
2019-02-21	0	6.980	6.610	-	-	-	0	0	-	6.086	5.763	-	-	-	0	-	0.00%
2019-02-20	0	6.980	6.610	-	-	-	0	0	-	6.086	5.763	-	-	-	0	-	0.00%
2019-02-19	0	6.980	6.970	-	-	-	0	0	-	6.086	6.077	-	-	-	0	-	0.14%
2019-02-18	0	6.970	6.610	-	6.970	7.010	37,000	259,070	7.0019	6.077	5.763	-	6.077	6.112	42,435	6.1051	1.75%
2019-02-15	0	6.850	6.610	-	-	-	0	0	-	5.973	5.763	-	-	-	0	-	-1.86%
2019-02-14	0	6.980	6.610	-	-	-	0	0	-	6.086	5.763	-	-	-	0	-	-0.14%
2019-02-13	0	6.990	6.610	7.000	6.830	7.000	14,000	96,470	6.8907	6.095	5.763	6.103	5.955	6.103	16,057	6.0082	2.49%
2019-02-12	0	6.820	6.720	-	6.810	6.810	5,300	36,093	6.8100	5.947	5.859	-	5.938	5.938	6,079	5.9378	0.44%
2019-02-11	0	6.790	6.780	6.790	6.740	6.790	9,200	62,406	6.7833	5.920	5.912	5.920	5.877	5.920	10,551	5.9145	0.15%
2019-02-08	0	6.780	6.680	-	-	-	0	0	-	5.912	5.824	-	-	-	0	-	0.00%
2019-02-04	0	6.780	6.680	6.790	6.790	6.790	2,500	16,975	6.7900	5.912	5.824	5.920	5.920	5.920	2,867	5.9203	0.15%
2019-02-01	0	6.770	6.610	-	6.660	6.770	8,000	53,600	6.7000	5.903	5.763	-	5.807	5.903	9,175	5.8419	1.04%
2019-01-31	0	6.700	6.610	6.900	6.670	6.750	15,000	100,825	6.7217	5.842	5.763	6.016	5.816	5.885	17,203	5.8608	0.30%
2019-01-30	0	6.680	6.610	6.900	6.680	6.680	1,000	6,680	6.6800	5.824	5.763	6.016	5.824	5.824	1,147	5.8244	-0.15%
2019-01-29	0	6.690	6.610	6.900	-	-	7,183,000	48,506,799	6.7530	5.833	5.763	6.016	-	-	8,238,133	5.8881	-0.74%
2019-01-28	0	6.740	6.610	6.740	6.780	6.780	4,500	30,510	6.7800	5.877	5.763	5.877	5.912	5.912	5,161	5.9116	1.05%
2019-01-25	0	6.670	6.300	6.780	6.670	6.670	2,500	16,675	6.6700	5.816	5.493	5.912	5.816	5.816	2,867	5.8157	1.06%
2019-01-24	0	6.600	6.300	6.630	6.570	6.610	6,500	42,860	6.5938	5.755	5.493	5.781	5.729	5.763	7,455	5.7493	0.46%
2019-01-23	0	6.570	6.500	6.570	6.570	6.570	3,500	22,995	6.5700	5.729	5.667	5.729	5.729	5.729	4,014	5.7285	-0.45%
2019-01-22	0	6.600	6.300	6.900	6.600	6.600	6,500	42,900	6.6000	5.755	5.493	6.016	5.755	5.755	7,455	5.7547	0.00%
2019-01-21	0	6.600	6.300	6.660	6.600	6.690	113,500	754,325	6.6460	5.755	5.493	5.807	5.755	5.833	130,172	5.7948	-0.90%
2019-01-18	0	6.660	6.530	6.900	6.640	6.660	4,500	29,930	6.6511	5.807	5.694	6.016	5.790	5.807	5,161	5.7992	1.06%
2019-01-17	0	6.590	6.500	6.900	6.590	6.600	5,000	32,980	6.5960	5.746	5.667	6.016	5.746	5.755	5,734	5.7512	0.30%
2019-01-16	0	6.570	6.300	6.630	-	-	0	0	-	5.729	5.493	5.781	-	-	0	-	0.15%
2019-01-15	0	6.560	6.300	6.900	6.520	6.560	11,000	72,120	6.5564	5.720	5.493	6.016	5.685	5.720	12,616	5.7166	0.61%
2019-01-14	0	6.520	6.500	6.550	-	-	0	0	-	5.685	5.667	5.711	-	-	0	-	0.00%
2019-01-11	0	6.520	-	6.520	-	-	0	0	-	5.685	-	5.685	-	-	0	-	0.00%
2019-01-10	0	6.520	-	6.900	6.540	6.540	5,000	32,700	6.5400	5.685	-	6.016	5.702	5.702	5,734	5.7024	0.00%
2019-01-09	0	6.520	-	6.900	6.460	6.520	14,000	91,010	6.5007	5.685	-	6.016	5.633	5.685	16,057	5.6681	1.24%
2019-01-08	0	6.440	-	6.900	-	-	0	0	-	5.615	-	6.016	-	-	0	-	-0.62%
2019-01-07	0	6.480	-	6.490	6.390	6.480	12,000	76,860	6.4050	5.650	-	5.659	5.572	5.650	13,763	5.5847	1.89%
2019-01-04	0	6.360	-	6.420	6.360	6.360	5,000	31,800	6.3600	5.545	-	5.598	5.545	5.545	5,734	5.5454	1.76%
2019-01-03	0	6.250	6.200	6.900	-	-	0	0	-	5.450	5.406	6.016	-	-	0	-	0.00%
2019-01-02	0	6.250	-	6.260	-	-	0	0	-	5.450	-	5.458	-	-	0	-	-0.16%
2018-12-31	0	6.260	6.250	6.900	-	-	0	0	-	5.458	5.450	6.016	-	-	0	-	0.16%
2018-12-28	0	6.250	-	6.900	6.250	6.290	97,000	607,320	6.2610	5.450	-	6.016	5.450	5.484	111,249	5.4591	-0.79%
2018-12-27	0	6.300	-	6.900	6.290	6.340	11,500	72,625	6.3152	5.493	-	6.016	5.484	5.528	13,189	5.5064	-0.16%
2018-12-24	0	6.310	6.310	6.900	6.280	6.310	17,500	110,250	6.3000	5.502	5.502	6.016	5.476	5.502	20,071	5.4931	-0.47%
2018-12-21	0	6.340	-	6.900	6.260	6.340	26,500	167,475	6.3198	5.528	-	6.016	5.458	5.528	30,393	5.5104	-0.31%
2018-12-20	0	6.360	6.300	6.900	6.350	6.440	26,000	166,220	6.3931	5.545	5.493	6.016	5.537	5.615	29,819	5.5743	-1.55%
2018-12-19	0	6.460	6.350	6.900	-	-	0	0	-	5.633	5.537	6.016	-	-	0	-	-0.62%
2018-12-18	0	6.500	6.420	6.900	-	-	0	0	-	5.667	5.598	6.016	-	-	0	-	0.00%
2018-12-17	0	6.500	-	6.900	6.500	6.510	16,000	104,095	6.5059	5.667	-	6.016	5.667	5.676	18,350	5.6727	-0.15%
2018-12-14	0	6.510	-	6.900	6.510	6.550	8,000	52,200	6.5250	5.676	-	6.016	5.676	5.711	9,175	5.6893	-0.46%
2018-12-13	0	6.540	-	6.900	-	-	0	0	-	5.702	-	6.016	-	-	0	-	0.00%
2018-12-12	0	6.540	-	6.900	6.540	6.590	190,000	1,244,900	6.5521	5.702	-	6.016	5.702	5.746	217,910	5.7129	0.31%
2018-12-11	0	6.520	6.470	6.900	6.480	6.520	12,000	77,950	6.4958	5.685	5.641	6.016	5.650	5.685	13,763	5.6639	-0.46%
2018-12-10	0	6.550	-	6.900	-	-	0	0	-	5.711	-	6.016	-	-	0	-	0.00%
2018-12-07	0	6.550	-	6.900	6.550	6.550	2,000	13,100	6.5500	5.711	-	6.016	5.711	5.711	2,294	5.7111	-0.46%
2018-12-06	0	6.580	6.500	6.900	6.580	6.620	6,500	42,970	6.6108	5.737	5.667	6.016	5.737	5.772	7,455	5.7641	-2.37%
2018-12-05	0	6.740	-	6.900	6.740	6.740	500	3,370	6.7400	5.877	-	6.016	5.877	5.877	573	5.8767	0.00%
2018-12-04	0	6.740	6.740	6.900	-	-	0	0	-	5.877	5.877	6.016	-	-	0	-	1.81%
2018-12-03	0	6.620	6.620	6.900	-	-	0	0	-	5.772	5.772	6.016	-	-	0	-	2.80%
2018-11-30	0	6.440	6.440	6.900	6.420	6.430	16,000	102,815	6.4259	5.615	5.615	6.016	5.598	5.606	18,350	5.6029	-0.31%
2018-11-29	0	6.460	6.400	6.900	6.460	6.580	29,500	192,850	6.5373	5.633	5.580	6.016	5.633	5.737	33,833	5.7000	-0.46%
2018-11-28	0	6.490	6.440	6.900	6.370	6.490	67,000	432,355	6.4531	5.659	5.615	6.016	5.554	5.659	76,842	5.6266	0.62%
2018-11-27	0	6.450	-	6.900	6.440	6.450	13,000	83,780	6.4446	5.624	-	6.016	5.615	5.624	14,910	5.6192	-0.77%
2018-11-26	0	6.500	6.400	6.900	6.500	6.500	4,500	29,250	6.5000	5.667	5.580	6.016	5.667	5.667	5,161	5.6675	1.40%
2018-11-23	0	6.410	6.400	6.900	6.400	6.660	25,500	165,485	6.4896	5.589	5.580	6.016	5.580	5.807	29,246	5.6584	-3.90%
2018-11-22	0	6.670	6.600	6.900	-	-	0	0	-	5.816	5.755	6.016	-	-	0	-	0.00%
2018-11-21	0	6.670	6.570	6.900	6.610	6.670	21,500	142,555	6.6305	5.816	5.729	6.016	5.763	5.816	24,658	5.7812	0.00%
2018-11-20	0	6.670	6.400	6.900	6.670	6.670	7,500	50,025	6.6700	5.816	5.580	6.016	5.816	5.816	8,602	5.8157	-1.04%
2018-11-19	0	6.740	6.720	6.900	6.740	6.780	3,500	23,630	6.7514	5.877	5.859	6.016	5.877	5.912	4,014	5.8867	-0.44%
2018-11-16	0	6.770	6.700	6.900	6.640	6.770	93,500	626,795	6.7037	5.903	5.842	6.016	5.790	5.903	107,234	5.8451	0.59%
2018-11-15	0	6.730	6.590	6.900	6.600	6.730	151,000	1,000,490	6.6258	5.868	5.746	6.016	5.755	5.868	173,181	5.7771	3.22%
2018-11-14	0	6.520	6.470	6.600	6.520	6.590	24,000	157,930	6.5804	5.685	5.641	5.755	5.685	5.746	27,525	5.7376	-2.10%
2018-11-13	0	6.660	6.490	6.900	6.560	6.660	3,000	19,930	6.6433	5.807	5.659	6.016	5.720	5.807	3,441	5.7925	1.83%
2018-11-12	0	6.540	6.400	6.900	6.470	6.540	89,000	575,865	6.4704	5.702	5.580	6.016	5.641	5.702	102,073	5.6417	0.77%
2018-11-09	0	6.490	6.380	6.900	6.490	6.550	16,000	104,350	6.5219	5.659	5.563	6.016	5.659	5.711	18,350	5.6866	-1.07%
2018-11-08	0	6.560	6.500	6.900	6.560	6.620	5,500	36,170	6.5764	5.720	5.667	6.016	5.720	5.772	6,308	5.7341	-0.76%
2018-11-07	0	6.610	6.560	6.900	6.610	6.650	21,000	139,210	6.6290	5.763	5.720	6.016	5.763	5.798	24,085	5.7800	-0.45%
2018-11-06	0	6.640	6.500	6.900	-	-	0	0	-	5.790	5.667	6.016	-	-	0	-	0.00%
2018-11-05	0	6.640	6.540	6.900	6.640	6.690	5,500	36,670	6.6673	5.790	5.702	6.016	5.790	5.833	6,308	5.8133	-2.21%
2018-11-02	0	6.790	6.600	6.900	6.480	6.790	22,000	145,120	6.5964	5.920	5.755	6.016	5.650	5.920	25,232	5.7515	3.98%
2018-11-01	0	6.530	6.380	6.900	6.500	6.540	25,500	166,170	6.5165	5.694	5.563	6.016	5.667	5.702	29,246	5.6818	0.46%
2018-10-31	0	6.500	6.380	6.900	6.440	6.500	5,000	32,230	6.4460	5.667	5.563	6.016	5.615	5.667	5,734	5.6204	0.93%
2018-10-30	0	6.440	6.390	6.900	6.310	6.450	6,000	38,120	6.3533	5.615	5.572	6.016	5.502	5.624	6,881	5.5396	0.62%
2018-10-29	0	6.400	-	6.900	6.400	6.470	10,000	64,400	6.4400	5.580	-	6.016	5.580	5.641	11,469	5.6152	-0.62%
2018-10-26	0	6.440	6.100	6.900	6.440	6.450	3,500	22,545	6.4414	5.615	5.319	6.016	5.615	5.624	4,014	5.6164	-0.77%
2018-10-25	0	6.490	6.320	6.900	6.490	6.490	2,500	16,225	6.4900	5.659	5.511	6.016	5.659	5.659	2,867	5.6588	0.00%
2018-10-24	0	6.490	6.340	6.900	6.450	6.490	6,000	38,770	6.4617	5.659	5.528	6.016	5.624	5.659	6,881	5.6341	1.41%
2018-10-23	0	6.400	6.380	6.900	6.400	6.620	15,000	97,590	6.5060	5.580	5.563	6.016	5.580	5.772	17,203	5.6727	-1.99%
2018-10-22	0	6.530	6.310	-	6.430	6.590	23,500	153,795	6.5445	5.694	5.502	-	5.606	5.746	26,952	5.7063	4.15%
2018-10-19	0	6.270	6.100	6.900	6.050	6.270	72,500	444,145	6.1261	5.467	5.319	6.016	5.275	5.467	83,150	5.3415	2.62%
2018-10-18	0	6.110	-	6.900	6.110	6.150	30,000	184,060	6.1353	5.327	-	6.016	5.327	5.362	34,407	5.3495	-2.08%
2018-10-16	0	6.240	6.170	6.900	6.210	6.300	27,500	172,250	6.2636	5.441	5.380	6.016	5.415	5.493	31,540	5.4614	-0.64%
2018-10-15	0	6.280	-	6.290	6.280	6.280	5,000	31,400	6.2800	5.476	-	5.484	5.476	5.476	5,734	5.4757	-2.33%
2018-10-12	0	6.430	6.220	6.900	6.430	6.430	500	3,215	6.4300	5.606	5.423	6.016	5.606	5.606	573	5.6065	1.90%
2018-10-11	0	6.310	6.250	6.900	6.280	6.610	26,000	167,330	6.4358	5.502	5.450	6.016	5.476	5.763	29,819	5.6115	-4.54%
2018-10-10	0	6.610	6.610	6.900	6.600	6.690	2,387,000	15,811,903	6.6242	5.763	5.763	6.016	5.755	5.833	2,737,634	5.7758	-0.30%
2018-10-09	0	6.630	6.580	6.900	6.630	6.630	1,500	9,945	6.6300	5.781	5.737	6.016	5.781	5.781	1,720	5.7808	0.00%
2018-10-08	0	6.630	6.530	6.710	6.630	6.820	47,500	320,035	6.7376	5.781	5.694	5.851	5.781	5.947	54,477	5.8746	-0.60%
2018-10-05	0	6.670	-	6.720	6.670	6.720	89,500	599,740	6.7010	5.816	-	5.859	5.816	5.859	102,647	5.8427	0.60%
2018-10-04	0	6.630	6.570	6.750	6.620	6.910	92,000	615,165	6.6866	5.781	5.729	5.885	5.772	6.025	105,514	5.8302	-3.21%
2018-10-03	0	6.850	6.840	6.890	6.850	6.950	7,000	48,260	6.8943	5.973	5.964	6.008	5.973	6.060	8,028	6.0113	0.00%
2018-10-02	0	6.850	6.770	6.850	6.850	6.940	20,400	140,341	6.8795	5.973	5.903	5.973	5.973	6.051	23,397	5.9983	-0.87%
2018-09-28	0	6.910	-	-	6.910	6.910	10,000	69,100	6.9100	6.025	-	-	6.025	6.025	11,469	6.0250	-0.29%
2018-09-27	0	6.930	6.660	-	-	-	0	0	-	6.042	5.807	-	-	-	0	-	0.00%
2018-09-26	0	6.930	6.830	6.960	6.860	6.940	13,000	90,100	6.9308	6.042	5.955	6.069	5.981	6.051	14,910	6.0431	-0.29%
2018-09-24	0	6.950	-	-	6.940	6.950	4,000	27,775	6.9438	6.060	-	-	6.051	6.060	4,588	6.0544	-1.00%
2018-09-21	0	7.020	6.930	7.030	6.900	7.020	2,000	13,860	6.9300	6.121	6.042	6.130	6.016	6.121	2,294	6.0424	3.08%
2018-09-20	0	6.810	6.520	-	6.770	6.810	19,000	129,180	6.7989	5.938	5.685	-	5.903	5.938	21,791	5.9281	0.89%
2018-09-19	0	6.750	6.740	-	6.730	6.810	178,000	1,204,770	6.7684	5.885	5.877	-	5.868	5.938	204,147	5.9015	0.15%
2018-09-18	0	6.740	6.600	-	6.580	6.740	6,500	43,045	6.6223	5.877	5.755	-	5.737	5.877	7,455	5.7741	2.12%
2018-09-17	0	6.600	6.580	-	-	-	0	0	-	5.755	5.737	-	-	-	0	-	-1.64%
2018-09-14	0	6.710	6.580	-	6.690	6.710	2,500	16,755	6.7020	5.851	5.737	-	5.833	5.851	2,867	5.8436	0.15%
2018-09-13	0	6.700	6.620	-	6.700	6.700	5,000	33,500	6.7000	5.842	5.772	-	5.842	5.842	5,734	5.8419	1.67%
2018-09-12	0	6.590	6.580	6.700	-	-	0	0	-	5.746	5.737	5.842	-	-	0	-	0.00%
2018-09-11	0	6.590	6.540	-	6.590	6.600	7,000	46,190	6.5986	5.746	5.702	-	5.746	5.755	8,028	5.7534	-1.05%
2018-09-10	0	6.660	6.600	-	6.650	6.660	2,000	13,310	6.6550	5.807	5.755	-	5.798	5.807	2,294	5.8026	-0.30%
2018-09-07	0	6.680	6.640	-	6.640	6.770	47,500	316,485	6.6628	5.824	5.790	-	5.790	5.903	54,477	5.8095	-0.45%
2018-09-06	0	6.710	6.630	6.760	6.700	6.710	122,500	821,890	6.7093	5.851	5.781	5.894	5.842	5.851	140,494	5.8500	-0.15%
2018-09-05	0	6.720	6.620	6.810	6.730	6.800	27,500	186,390	6.7778	5.859	5.772	5.938	5.868	5.929	31,540	5.9097	-1.32%
2018-09-04	0	6.810	6.740	-	6.800	6.810	12,500	85,065	6.8052	5.938	5.877	-	5.929	5.938	14,336	5.9336	0.44%
2018-09-03	0	6.780	6.700	-	-	-	0	0	-	5.912	5.842	-	-	-	0	-	0.00%
2018-08-31	0	6.780	6.620	-	-	-	0	0	-	5.912	5.772	-	-	-	0	-	-0.44%
2018-08-30	0	6.810	6.700	-	6.850	6.850	1,000	6,850	6.8500	5.938	5.842	-	5.973	5.973	1,147	5.9727	-0.29%
2018-08-29	0	6.830	6.740	6.880	6.830	6.910	79,500	545,965	6.8675	5.955	5.877	5.999	5.955	6.025	91,178	5.9879	-1.87%
2018-08-28	0	6.960	6.760	-	6.960	6.960	36,500	254,040	6.9600	6.069	5.894	-	6.069	6.069	41,862	6.0686	0.58%
2018-08-27	0	6.920	6.880	-	6.870	6.920	177,000	1,218,190	6.8824	6.034	5.999	-	5.990	6.034	203,000	6.0009	2.67%
2018-08-24	0	6.740	6.600	-	6.650	6.740	215,000	1,432,005	6.6605	5.877	5.755	-	5.798	5.877	246,582	5.8074	0.30%
2018-08-23	0	6.720	6.620	6.720	6.720	6.740	12,000	80,840	6.7367	5.859	5.772	5.859	5.859	5.877	13,763	5.8738	-0.30%
2018-08-22	0	6.740	6.640	-	6.740	6.770	5,000	33,835	6.7670	5.877	5.790	-	5.877	5.903	5,734	5.9003	-0.44%
2018-08-21	0	6.770	6.620	-	6.640	6.770	248,500	1,653,325	6.6532	5.903	5.772	-	5.790	5.903	285,003	5.8011	1.80%
2018-08-20	0	6.650	6.640	6.650	6.600	6.660	146,500	974,280	6.6504	5.798	5.790	5.798	5.755	5.807	168,020	5.7986	1.37%
2018-08-17	0	6.560	6.550	6.560	6.540	6.640	111,500	731,430	6.5599	5.720	5.711	5.720	5.702	5.790	127,879	5.7197	-1.20%
2018-08-16	0	6.640	6.560	-	6.520	6.640	21,500	141,860	6.5981	5.790	5.720	-	5.685	5.790	24,658	5.7531	-0.45%
2018-08-15	0	6.670	6.540	6.790	6.650	6.760	24,000	160,060	6.6692	5.816	5.702	5.920	5.798	5.894	27,525	5.8150	-1.77%
2018-08-14	0	6.790	6.700	-	6.790	6.870	50,000	341,405	6.8281	5.920	5.842	-	5.920	5.990	57,345	5.9536	-1.31%
2018-08-13	0	6.880	6.710	-	6.810	6.880	53,500	365,020	6.8228	5.999	5.851	-	5.938	5.999	61,359	5.9489	-0.58%
2018-08-10	0	6.920	6.780	-	-	-	0	0	-	6.034	5.912	-	-	-	0	-	-0.57%
2018-08-09	0	6.960	6.810	-	6.860	6.970	71,000	488,115	6.8749	6.069	5.938	-	5.981	6.077	81,429	5.9943	2.65%
2018-08-08	0	6.780	6.730	-	6.770	6.850	141,500	960,315	6.7867	5.912	5.868	-	5.903	5.973	162,285	5.9174	-1.31%
2018-08-07	0	6.870	6.740	-	6.710	6.870	61,000	412,920	6.7692	5.990	5.877	-	5.851	5.990	69,960	5.9022	2.54%
2018-08-06	0	6.700	6.700	-	6.700	6.830	16,000	108,310	6.7694	5.842	5.842	-	5.842	5.955	18,350	5.9024	-0.15%
2018-08-03	0	6.710	6.700	-	6.700	6.780	22,000	148,370	6.7441	5.851	5.842	-	5.842	5.912	25,232	5.8803	-0.30%
2018-08-02	0	6.730	6.700	-	6.720	6.890	266,000	1,800,835	6.7701	5.868	5.842	-	5.859	6.008	305,074	5.9030	-3.17%
2018-08-01	0	6.950	7.110	7.120	6.950	7.170	164,500	1,167,450	7.0970	6.060	6.199	6.208	6.060	6.252	188,664	6.1880	-2.11%
2018-07-31	0	7.100	6.940	-	7.060	7.120	453,500	3,208,975	7.0760	6.191	6.051	-	6.156	6.208	520,116	6.1697	-0.14%
2018-07-30	0	7.110	6.980	-	7.070	7.120	91,000	645,870	7.0975	6.199	6.086	-	6.164	6.208	104,367	6.1884	-0.42%
2018-07-27	0	7.140	7.090	7.140	7.100	7.140	715,000	5,087,380	7.1152	6.226	6.182	6.226	6.191	6.226	820,029	6.2039	-0.83%
2018-07-26	0	7.200	6.750	7.200	7.180	7.240	930,500	6,719,005	7.2209	6.278	5.885	6.278	6.260	6.313	1,067,184	6.2960	0.28%
2018-07-25	0	7.180	7.190	7.210	7.140	7.170	740,500	5,287,450	7.1404	6.260	6.269	6.287	6.226	6.252	849,274	6.2258	0.56%
2018-07-24	0	7.140	7.140	7.170	7.140	7.170	736,000	5,265,830	7.1547	6.226	6.226	6.252	6.226	6.252	844,113	6.2383	0.71%
2018-07-23	0	7.090	7.030	7.100	7.000	7.090	800,000	5,601,070	7.0013	6.182	6.130	6.191	6.103	6.182	917,514	6.1046	2.01%
2018-07-20	0	6.950	6.950	6.990	6.770	7.000	1,267,000	8,664,845	6.8389	6.060	6.060	6.095	5.903	6.103	1,453,113	5.9630	1.61%
2018-07-19	0	6.840	6.820	6.850	6.850	6.910	848,500	5,853,275	6.8984	5.964	5.947	5.973	5.973	6.025	973,139	6.0148	-1.16%
2018-07-18	0	6.920	6.890	6.920	6.940	6.980	852,000	5,945,380	6.9781	6.034	6.008	6.034	6.051	6.086	977,153	6.0844	-0.86%
2018-07-17	0	6.980	6.960	6.980	6.940	6.980	1,155,500	8,030,390	6.9497	6.086	6.069	6.086	6.051	6.086	1,325,235	6.0596	-0.14%
2018-07-16	0	6.990	6.970	7.000	6.960	7.020	802,500	5,599,230	6.9772	6.095	6.077	6.103	6.069	6.121	920,382	6.0836	-0.71%
2018-07-13	0	7.040	7.020	7.040	7.050	7.070	765,000	5,408,195	7.0695	6.138	6.121	6.138	6.147	6.164	877,373	6.1641	0.14%
2018-07-12	0	7.030	7.030	7.060	7.010	7.020	766,000	5,369,870	7.0103	6.130	6.130	6.156	6.112	6.121	878,520	6.1124	1.59%
2018-07-11	0	6.920	6.900	6.940	6.840	7.060	770,500	5,330,200	6.9178	6.034	6.016	6.051	5.964	6.156	883,681	6.0318	-2.40%
2018-07-10	0	7.090	7.050	7.090	7.070	7.100	764,500	5,427,320	7.0992	6.182	6.147	6.182	6.164	6.191	876,800	6.1899	0.28%
2018-07-09	0	7.070	7.070	7.080	6.870	7.090	823,000	5,780,560	7.0238	6.164	6.164	6.173	5.990	6.182	943,893	6.1242	2.61%
2018-07-06	0	6.890	6.880	6.890	6.800	6.910	794,500	5,423,895	6.8268	6.008	5.999	6.008	5.929	6.025	911,207	5.9524	0.00%
2018-07-05	0	6.890	6.880	6.900	6.860	6.950	772,500	5,350,900	6.9267	6.008	5.999	6.016	5.981	6.060	885,975	6.0396	-1.15%
2018-07-04	0	6.970	6.960	6.980	6.970	7.020	751,000	5,245,470	6.9846	6.077	6.069	6.086	6.077	6.121	861,317	6.0901	0.29%
2018-07-03	0	6.950	6.950	6.990	6.830	7.240	845,000	5,816,920	6.8839	6.060	6.060	6.095	5.955	6.313	969,125	6.0022	-3.61%
2018-06-29	0	7.210	7.200	7.230	7.050	7.210	959,500	6,807,285	7.0946	6.287	6.278	6.304	6.147	6.287	1,100,444	6.1859	1.98%
2018-06-28	0	7.070	7.060	7.070	7.060	7.150	835,000	5,955,650	7.1325	6.164	6.156	6.164	6.156	6.234	957,656	6.2190	-0.42%
2018-06-27	0	7.100	7.080	7.100	7.100	7.310	1,003,000	7,255,700	7.2340	6.191	6.173	6.191	6.191	6.374	1,150,334	6.3075	-2.74%
2018-06-26	0	7.300	7.290	7.300	7.250	7.370	620,500	4,545,720	7.3259	6.365	6.356	6.365	6.321	6.426	711,647	6.3876	-2.01%
2018-06-25	0	7.450	7.420	7.460	7.410	7.580	1,060,000	7,923,350	7.4749	6.496	6.470	6.505	6.461	6.609	1,215,707	6.5175	-0.67%
2018-06-22	0	7.500	7.490	7.520	7.450	7.510	829,500	6,191,400	7.4640	6.539	6.531	6.557	6.496	6.548	951,348	6.5080	0.40%
2018-06-21	0	7.470	7.450	7.480	7.470	7.650	880,500	6,710,710	7.6215	6.513	6.496	6.522	6.513	6.670	1,009,839	6.6453	-1.84%
2018-06-20	0	7.610	7.600	7.610	7.570	7.640	779,000	5,926,115	7.6073	6.635	6.627	6.635	6.600	6.661	893,430	6.6330	0.53%
2018-06-19	0	7.570	7.550	7.590	7.540	7.820	810,000	6,312,575	7.7933	6.600	6.583	6.618	6.574	6.818	928,983	6.7951	-5.26%
2018-06-15	0	7.990	7.980	8.010	7.990	8.050	647,000	5,200,190	8.0374	6.967	6.958	6.984	6.967	7.019	742,040	7.0080	-0.87%
2018-06-14	0	8.060	8.060	8.070	8.040	8.100	702,000	5,675,920	8.0854	7.028	7.028	7.036	7.010	7.063	805,119	7.0498	0.00%
2018-06-13	0	8.060	8.050	8.060	8.040	8.080	715,000	5,772,200	8.0730	7.028	7.019	7.028	7.010	7.045	820,029	7.0390	-0.86%
2018-06-12	0	8.130	8.130	8.140	8.000	8.130	895,000	7,201,000	8.0458	7.089	7.089	7.097	6.975	7.089	1,026,469	7.0153	0.37%
2018-06-11	0	8.100	8.090	8.130	8.050	8.100	784,500	6,331,165	8.0703	7.063	7.054	7.089	7.019	7.063	899,738	7.0367	0.37%
2018-06-08	0	8.070	8.050	8.080	8.050	8.170	711,000	5,777,255	8.1255	7.036	7.019	7.045	7.019	7.124	815,441	7.0848	-1.94%
2018-06-07	0	8.230	8.220	8.230	8.210	8.250	697,000	5,747,920	8.2467	7.176	7.167	7.176	7.158	7.193	799,384	7.1904	0.12%
2018-06-06	0	8.220	8.220	8.230	8.210	8.240	630,500	5,188,310	8.2289	7.167	7.167	7.176	7.158	7.185	723,116	7.1749	0.00%
2018-06-05	0	8.220	8.220	8.240	8.160	8.220	750,500	6,127,510	8.1646	7.167	7.167	7.185	7.115	7.167	860,743	7.1189	0.98%
2018-06-04	0	8.140	8.130	8.150	8.080	8.160	647,000	5,266,950	8.1406	7.097	7.089	7.106	7.045	7.115	742,040	7.0979	0.62%
2018-06-01	0	8.090	8.080	8.090	8.060	8.180	423,000	3,434,780	8.1200	7.054	7.045	7.054	7.028	7.132	485,136	7.0800	-0.98%
2018-05-31	0	8.170	8.160	8.210	8.000	8.190	655,500	5,319,510	8.1152	7.124	7.115	7.158	6.975	7.141	751,788	7.0758	1.87%
2018-05-30	0	8.020	8.010	8.040	8.020	8.090	693,000	5,582,115	8.0550	6.993	6.984	7.010	6.993	7.054	794,797	7.0233	-2.43%
2018-05-29	0	8.220	8.200	8.220	8.220	8.260	674,500	5,558,890	8.2415	7.167	7.150	7.167	7.167	7.202	773,579	7.1859	-0.60%
2018-05-28	0	8.270	8.270	8.300	8.230	8.280	488,000	4,032,860	8.2641	7.211	7.211	7.237	7.176	7.220	559,684	7.2056	0.24%
2018-05-25	0	8.250	8.230	8.260	8.230	8.290	605,500	5,002,635	8.2620	7.193	7.176	7.202	7.176	7.228	694,444	7.2038	-0.36%
2018-05-24	0	8.280	8.270	8.290	8.280	8.330	551,000	4,583,100	8.3178	7.220	7.211	7.228	7.220	7.263	631,938	7.2525	-0.84%
2018-05-23	0	8.350	8.320	8.350	8.340	8.420	795,500	6,681,090	8.3986	7.281	7.254	7.281	7.272	7.342	912,353	7.3229	-1.18%
2018-05-21	0	8.450	8.430	8.460	8.420	8.460	711,000	6,002,070	8.4417	7.368	7.350	7.376	7.342	7.376	815,441	7.3605	0.60%
2018-05-18	0	8.400	8.390	8.410	8.310	8.400	723,500	6,030,270	8.3349	7.324	7.315	7.333	7.246	7.324	829,777	7.2673	0.48%
2018-05-17	0	8.360	8.340	8.370	8.350	8.390	671,000	5,620,900	8.3769	7.289	7.272	7.298	7.281	7.315	769,565	7.3040	-0.71%
2018-05-16	0	8.420	8.400	8.420	8.370	8.430	818,000	6,861,430	8.3881	7.342	7.324	7.342	7.298	7.350	938,158	7.3137	0.00%
2018-05-15	0	8.420	8.420	8.460	8.360	8.420	678,500	5,692,395	8.3897	7.342	7.342	7.376	7.289	7.342	778,167	7.3151	-0.24%
2018-05-14	0	8.440	8.420	8.440	8.430	8.490	413,500	3,495,010	8.4523	7.359	7.342	7.359	7.350	7.403	474,240	7.3697	0.24%
2018-05-11	0	8.420	8.410	8.430	8.420	8.450	507,500	4,280,795	8.4351	7.342	7.333	7.350	7.342	7.368	582,048	7.3547	0.12%
2018-05-10	0	8.410	8.410	8.430	8.370	8.410	741,500	6,217,275	8.3847	7.333	7.333	7.350	7.298	7.333	850,421	7.3108	1.08%
2018-05-09	0	8.320	8.310	8.330	8.300	8.340	535,000	4,452,300	8.3221	7.254	7.246	7.263	7.237	7.272	613,588	7.2562	-0.36%
2018-05-08	0	8.350	8.330	8.360	8.260	8.350	683,000	5,693,570	8.3361	7.281	7.263	7.289	7.202	7.281	783,328	7.2684	0.97%
2018-05-07	0	8.270	8.250	8.290	8.170	8.270	441,000	3,630,390	8.2322	7.211	7.193	7.228	7.124	7.211	505,780	7.1778	1.60%
2018-05-04	0	8.140	8.120	8.150	8.120	8.220	892,500	7,305,650	8.1856	7.097	7.080	7.106	7.080	7.167	1,023,602	7.1372	-0.25%
2018-05-03	0	8.160	8.150	8.160	8.100	8.160	463,000	3,763,705	8.1290	7.115	7.106	7.115	7.063	7.115	531,011	7.0878	0.74%
2018-05-02	0	8.100	8.090	8.120	8.090	8.160	267,000	2,170,920	8.1308	7.063	7.054	7.080	7.054	7.115	306,220	7.0894	-1.22%
2018-04-30	0	8.200	8.190	8.220	8.190	8.210	70,000	573,800	8.1971	7.150	7.141	7.167	7.141	7.158	80,283	7.1473	0.86%
2018-04-27	0	8.130	8.130	8.150	8.100	8.160	228,000	1,851,850	8.1221	7.089	7.089	7.106	7.063	7.115	261,492	7.0819	-0.49%
2018-04-26	0	8.170	8.160	8.170	8.170	8.220	183,000	1,500,440	8.1991	7.124	7.115	7.124	7.124	7.167	209,881	7.1490	-1.09%
2018-04-25	0	8.260	8.250	8.300	8.260	8.310	742,000	6,152,545	8.2918	7.202	7.193	7.237	7.202	7.246	850,995	7.2298	-0.72%
2018-04-24	0	8.320	8.310	8.340	8.190	8.310	596,000	4,941,450	8.2910	7.254	7.246	7.272	7.141	7.246	683,548	7.2291	2.21%
2018-04-23	0	8.140	8.130	8.150	8.140	8.280	305,000	2,505,470	8.2147	7.097	7.089	7.106	7.097	7.220	349,802	7.1625	-0.97%
2018-04-20	0	8.220	8.220	8.250	8.220	8.320	634,000	5,247,435	8.2767	7.167	7.167	7.193	7.167	7.254	727,130	7.2166	-1.67%
2018-04-19	0	8.360	8.350	8.360	8.270	8.360	476,000	3,962,950	8.3255	7.289	7.281	7.289	7.211	7.289	545,921	7.2592	1.58%
2018-04-18	0	8.230	8.220	8.240	8.170	8.240	258,000	2,118,060	8.2095	7.176	7.167	7.185	7.124	7.185	295,898	7.1581	0.61%
2018-04-17	0	8.180	8.160	8.180	8.200	8.370	182,000	1,507,730	8.2842	7.132	7.115	7.132	7.150	7.298	208,735	7.2232	-1.56%
2018-04-16	0	8.310	8.300	8.320	8.310	8.400	245,000	2,046,615	8.3535	7.246	7.237	7.254	7.246	7.324	280,989	7.2836	-1.42%
2018-04-13	0	8.430	8.410	8.430	8.430	8.550	231,000	1,963,830	8.5014	7.350	7.333	7.350	7.350	7.455	264,932	7.4126	-0.94%
2018-04-12	0	8.510	8.510	8.520	8.510	8.580	450,000	3,842,750	8.5394	7.420	7.420	7.429	7.420	7.481	516,102	7.4457	-0.70%
2018-04-11	0	8.570	8.550	8.570	8.540	8.590	491,000	4,204,770	8.5637	7.472	7.455	7.472	7.446	7.490	563,124	7.4669	0.94%
2018-04-10	0	8.490	8.470	8.500	8.400	8.490	493,000	4,154,990	8.4280	7.403	7.385	7.411	7.324	7.403	565,418	7.3485	0.95%
2018-04-09	0	8.410	8.410	8.430	8.300	8.460	585,000	4,896,700	8.3704	7.333	7.333	7.350	7.237	7.376	670,932	7.2984	0.96%
2018-04-06	0	8.330	8.310	8.330	8.330	8.360	535,500	4,472,460	8.3519	7.263	7.246	7.263	7.263	7.289	614,161	7.2822	0.48%
2018-04-04	0	8.290	8.260	8.300	8.290	8.450	506,500	4,264,810	8.4202	7.228	7.202	7.237	7.228	7.368	580,901	7.3417	-1.43%
2018-04-03	0	8.410	8.400	8.420	8.330	8.410	592,000	4,956,440	8.3724	7.333	7.324	7.342	7.263	7.333	678,961	7.3000	0.00%
2018-03-29	0	8.410	8.400	8.430	8.300	8.410	335,500	2,798,755	8.3420	7.333	7.324	7.350	7.237	7.333	384,783	7.2736	0.84%
2018-03-28	0	8.340	8.330	8.370	8.340	8.470	538,000	4,541,910	8.4422	7.272	7.263	7.298	7.272	7.385	617,028	7.3609	-1.65%
2018-03-27	0	8.480	8.470	8.490	8.480	8.540	693,000	5,896,350	8.5084	7.394	7.385	7.403	7.394	7.446	794,797	7.4187	1.31%
2018-03-26	0	8.370	8.360	8.370	8.270	8.380	598,000	4,987,245	8.3399	7.298	7.289	7.298	7.211	7.307	685,842	7.2717	0.00%
2018-03-23	0	8.370	8.350	8.380	8.340	8.430	88,500	740,760	8.3702	7.298	7.281	7.307	7.272	7.350	101,500	7.2981	-3.79%
2018-03-22	0	8.700	8.680	8.700	8.690	8.760	312,500	2,727,150	8.7269	7.586	7.568	7.586	7.577	7.638	358,404	7.6091	-0.23%
2018-03-21	0	8.720	8.700	8.740	8.710	8.830	659,500	5,805,375	8.8027	7.603	7.586	7.621	7.594	7.699	756,376	7.6753	-0.23%
2018-03-20	0	8.740	8.730	8.760	8.690	8.740	302,000	2,642,280	8.7493	7.621	7.612	7.638	7.577	7.621	346,362	7.6287	0.34%
2018-03-19	0	8.710	8.710	8.730	8.660	8.720	244,500	2,125,210	8.6921	7.594	7.594	7.612	7.551	7.603	280,415	7.5788	-0.34%
2018-03-16	0	8.740	8.710	8.740	8.750	8.770	195,000	1,708,600	8.7621	7.621	7.594	7.621	7.629	7.647	223,644	7.6398	-0.57%
2018-03-15	0	8.790	8.780	8.790	8.720	8.810	471,000	4,136,840	8.7831	7.664	7.655	7.664	7.603	7.682	540,187	7.6582	0.23%
2018-03-14	0	8.770	8.750	8.780	8.750	8.780	265,530	2,327,784	8.7666	7.647	7.629	7.655	7.629	7.655	304,535	7.6437	-0.57%
2018-03-13	0	8.820	8.800	8.820	8.810	8.850	777,000	6,852,225	8.8188	7.690	7.673	7.690	7.682	7.717	891,136	7.6893	-0.11%
2018-03-12	0	8.830	8.820	8.830	8.720	8.880	304,000	2,677,715	8.8083	7.699	7.690	7.699	7.603	7.743	348,655	7.6801	1.61%
2018-03-09	0	8.690	8.690	8.700	8.650	8.650	121,000	1,046,650	8.6500	7.577	7.577	7.586	7.542	7.542	138,774	7.5421	0.70%
2018-03-08	0	8.630	8.610	8.640	8.580	8.630	170,000	1,463,175	8.6069	7.525	7.507	7.533	7.481	7.525	194,972	7.5045	0.00%
2018-03-07	0	8.630	8.620	8.630	8.600	8.660	391,000	3,376,100	8.6345	7.525	7.516	7.525	7.499	7.551	448,435	7.5286	0.58%
2018-03-06	0	8.580	8.570	8.600	8.490	8.580	99,000	843,505	8.5203	7.481	7.472	7.499	7.403	7.481	113,542	7.4290	1.18%
2018-03-05	0	8.480	8.460	8.490	8.480	8.500	141,000	1,196,990	8.4893	7.394	7.376	7.403	7.394	7.411	161,712	7.4020	-0.12%
2018-03-02	0	8.490	8.460	8.500	8.460	8.490	55,000	466,300	8.4782	7.403	7.376	7.411	7.376	7.403	63,079	7.3923	-0.93%
2018-03-01	0	8.570	8.550	8.570	8.490	8.590	113,000	966,040	8.5490	7.472	7.455	7.472	7.403	7.490	129,599	7.4541	0.35%
2018-02-28	0	8.540	8.520	8.540	8.490	8.620	185,500	1,580,190	8.5185	7.446	7.429	7.446	7.403	7.516	212,749	7.4275	-0.81%
2018-02-27	0	8.610	8.580	8.620	8.610	8.750	180,500	1,566,765	8.6801	7.507	7.481	7.516	7.507	7.629	207,014	7.5684	-1.26%
2018-02-26	0	8.720	8.720	8.740	8.620	8.710	351,500	3,040,760	8.6508	7.603	7.603	7.621	7.516	7.594	403,133	7.5428	1.40%
2018-02-23	0	8.600	8.590	8.610	8.540	8.630	93,500	802,695	8.5850	7.499	7.490	7.507	7.446	7.525	107,234	7.4854	0.70%
2018-02-22	0	8.540	8.540	8.570	8.490	8.540	42,500	361,550	8.5071	7.446	7.446	7.472	7.403	7.446	48,743	7.4175	-0.81%
2018-02-21	0	8.610	8.610	8.640	8.540	8.610	100,500	861,640	8.5735	7.507	7.507	7.533	7.446	7.507	115,263	7.4754	0.12%
2018-02-20	0	8.600	8.570	8.610	8.560	8.660	157,000	1,351,310	8.6071	7.499	7.472	7.507	7.464	7.551	180,062	7.5047	0.12%
2018-02-15	0	8.590	8.590	8.620	8.460	8.590	60,500	515,285	8.5171	7.490	7.490	7.516	7.376	7.490	69,387	7.4262	1.66%
2018-02-14	0	8.450	8.440	8.470	8.330	8.470	231,500	1,942,920	8.3927	7.368	7.359	7.385	7.263	7.385	265,506	7.3178	0.84%
2018-02-13	0	8.380	8.350	8.380	8.340	8.450	135,000	1,136,600	8.4193	7.307	7.281	7.307	7.272	7.368	154,831	7.3409	1.45%
2018-02-12	0	8.260	8.240	8.280	8.220	8.290	262,500	2,163,800	8.2430	7.202	7.185	7.220	7.167	7.228	301,059	7.1873	1.23%
2018-02-09	0	8.160	8.150	8.190	8.000	8.300	481,000	3,922,450	8.1548	7.115	7.106	7.141	6.975	7.237	551,656	7.1103	-4.23%
2018-02-08	0	8.520	8.500	8.530	8.460	8.700	293,000	2,517,485	8.5921	7.429	7.411	7.437	7.376	7.586	336,040	7.4916	-2.41%
2018-02-07	0	8.730	8.700	8.730	8.730	9.050	176,500	1,569,280	8.8911	7.612	7.586	7.612	7.612	7.891	202,427	7.7523	-1.58%
2018-02-06	0	8.870	8.850	8.870	8.870	9.000	200,500	1,794,430	8.9498	7.734	7.717	7.734	7.734	7.847	229,952	7.8035	-3.06%
2018-02-05	0	9.150	9.130	9.160	9.060	9.150	105,000	954,450	9.0900	7.978	7.961	7.987	7.900	7.978	120,424	7.9258	0.55%
2018-02-02	0	9.100	9.110	9.130	8.960	9.060	313,000	2,828,660	9.0373	7.934	7.943	7.961	7.812	7.900	358,978	7.8798	0.55%
2018-02-01	0	9.050	9.040	9.070	9.040	9.160	256,500	2,332,075	9.0919	7.891	7.882	7.908	7.882	7.987	294,178	7.9274	-0.98%
2018-01-31	0	9.140	9.120	9.150	9.050	9.140	226,000	2,053,125	9.0846	7.969	7.952	7.978	7.891	7.969	259,198	7.9211	0.33%
2018-01-30	0	9.110	9.080	9.120	9.080	9.160	241,000	2,198,710	9.1233	7.943	7.917	7.952	7.917	7.987	276,401	7.9548	-0.44%
2018-01-29	0	9.150	9.140	9.170	9.150	9.340	224,000	2,073,320	9.2559	7.978	7.969	7.996	7.978	8.144	256,904	8.0704	-1.61%
2018-01-26	0	9.300	9.280	9.300	9.260	9.330	429,500	3,994,220	9.2997	8.109	8.091	8.109	8.074	8.135	492,591	8.1086	0.22%
2018-01-25	0	9.280	9.270	9.290	9.230	9.300	274,000	2,542,490	9.2792	8.091	8.083	8.100	8.048	8.109	314,249	8.0907	0.43%
2018-01-24	0	9.240	9.240	9.250	9.210	9.290	317,000	2,929,400	9.2410	8.057	8.057	8.065	8.030	8.100	363,565	8.0574	-0.11%
2018-01-23	0	9.250	9.230	9.260	9.180	9.250	306,500	2,825,665	9.2191	8.065	8.048	8.074	8.004	8.065	351,523	8.0384	1.31%
2018-01-22	0	9.130	9.130	9.150	9.050	9.130	389,500	3,550,740	9.1161	7.961	7.961	7.978	7.891	7.961	446,715	7.9486	0.33%
2018-01-19	0	9.100	9.090	9.100	9.070	9.140	385,000	3,511,750	9.1214	7.934	7.926	7.934	7.908	7.969	441,554	7.9532	0.66%
2018-01-18	0	9.040	9.020	9.040	8.940	9.040	4,663,000	41,850,000	8.9749	7.882	7.865	7.882	7.795	7.882	5,347,962	7.8254	1.46%
2018-01-17	0	8.910	8.890	8.910	8.880	9.010	311,000	2,781,765	8.9446	7.769	7.751	7.769	7.743	7.856	356,684	7.7990	-0.11%
2018-01-16	0	8.920	8.910	8.940	8.860	8.920	345,500	3,072,820	8.8938	7.778	7.769	7.795	7.725	7.778	396,252	7.7547	0.90%
2018-01-15	0	8.840	8.820	8.850	8.840	8.950	233,000	2,072,630	8.8954	7.708	7.690	7.717	7.708	7.804	267,226	7.7561	0.34%
2018-01-12	0	8.810	8.810	8.830	8.790	8.810	175,000	1,540,680	8.8039	7.682	7.682	7.699	7.664	7.682	200,706	7.6763	0.69%
2018-01-11	0	8.750	8.730	8.760	8.710	8.750	113,000	986,805	8.7328	7.629	7.612	7.638	7.594	7.629	129,599	7.6143	0.23%
2018-01-10	0	8.730	8.710	8.730	8.670	8.740	130,000	1,131,365	8.7028	7.612	7.594	7.612	7.560	7.621	149,096	7.5882	0.00%
2018-01-09	0	8.730	8.730	8.740	8.710	8.800	158,000	1,380,665	8.7384	7.612	7.612	7.621	7.594	7.673	181,209	7.6192	-0.23%
2018-01-08	0	8.750	8.730	8.750	8.700	8.760	1,329,000	11,620,635	8.7439	7.629	7.612	7.629	7.586	7.638	1,524,221	7.6240	0.69%
2018-01-05	0	8.690	8.660	8.690	8.630	8.690	183,500	1,588,030	8.6541	7.577	7.551	7.577	7.525	7.577	210,455	7.5457	1.05%
2018-01-04	0	8.600	8.590	8.620	8.600	8.610	109,000	937,715	8.6029	7.499	7.490	7.516	7.499	7.507	125,011	7.5010	0.00%
2018-01-03	0	8.600	8.600	8.610	8.600	8.610	312,000	2,683,620	8.6013	7.499	7.499	7.507	7.499	7.507	357,831	7.4997	0.82%
2018-01-02	0	8.530	8.530	8.540	8.480	8.530	307,500	2,617,075	8.5108	7.437	7.437	7.446	7.394	7.437	352,670	7.4208	0.71%
2017-12-29	0	8.470	8.460	8.480	8.410	8.470	42,500	358,775	8.4418	7.385	7.376	7.394	7.333	7.385	48,743	7.3606	0.12%
2017-12-28	0	8.460	8.440	8.460	8.400	8.460	96,000	807,895	8.4156	7.376	7.359	7.376	7.324	7.376	110,102	7.3377	1.44%
2017-12-27	0	8.340	8.330	8.350	8.340	8.420	64,000	536,715	8.3862	7.272	7.263	7.281	7.272	7.342	73,401	7.3121	-1.18%
2017-12-22	0	8.440	8.440	8.460	8.350	8.510	348,500	2,942,860	8.4444	7.359	7.359	7.376	7.281	7.420	399,692	7.3628	0.12%
2017-12-21	0	8.430	8.400	8.430	8.250	8.430	725,000	6,049,260	8.3438	7.350	7.324	7.350	7.193	7.350	831,497	7.2751	1.20%
2017-12-20	0	8.330	8.310	8.340	8.280	8.330	189,500	1,572,820	8.2998	7.263	7.246	7.272	7.220	7.263	217,336	7.2368	1.22%
2017-12-19	0	8.230	8.220	8.250	8.140	8.240	223,000	1,830,450	8.2083	7.176	7.167	7.193	7.097	7.185	255,757	7.1570	1.11%
2017-12-18	0	8.140	8.140	8.160	8.130	8.190	172,000	1,405,555	8.1718	7.097	7.097	7.115	7.089	7.141	197,266	7.1252	-0.49%
2017-12-15	0	8.180	8.150	8.170	8.170	8.240	138,500	1,135,600	8.1993	7.132	7.106	7.124	7.124	7.185	158,845	7.1491	-0.73%
2017-12-14	0	8.240	8.230	8.250	8.220	8.270	276,000	2,274,030	8.2392	7.185	7.176	7.193	7.167	7.211	316,542	7.1840	-0.24%
2017-12-13	0	8.260	8.260	8.280	8.160	8.240	86,500	708,980	8.1963	7.202	7.202	7.220	7.115	7.185	99,206	7.1465	1.35%
2017-12-12	0	8.150	8.140	8.180	8.150	8.280	126,000	1,028,820	8.1652	7.106	7.097	7.132	7.106	7.220	144,509	7.1194	-1.69%
2017-12-11	0	8.290	8.270	8.310	8.160	8.290	184,500	1,521,410	8.2461	7.228	7.211	7.246	7.115	7.228	211,602	7.1900	1.10%
2017-12-08	0	8.200	8.200	8.230	8.110	8.200	149,000	1,213,040	8.1412	7.150	7.150	7.176	7.071	7.150	170,887	7.0985	0.37%
2017-12-07	0	8.170	8.000	8.200	8.110	8.230	607,500	4,963,495	8.1704	7.124	6.975	7.150	7.071	7.176	696,738	7.1239	-0.73%
2017-12-06	0	8.230	8.000	8.270	8.180	8.240	165,000	1,352,810	8.1988	7.176	6.975	7.211	7.132	7.185	189,237	7.1487	-0.60%
2017-12-05	0	8.280	8.240	8.280	8.270	8.300	111,000	919,810	8.2866	7.220	7.185	7.220	7.211	7.237	127,305	7.2252	0.24%
2017-12-04	0	8.260	8.260	8.270	8.190	8.300	233,000	1,926,935	8.2701	7.202	7.202	7.211	7.141	7.237	267,226	7.2109	0.00%
2017-12-01	0	8.260	8.240	8.270	8.230	8.300	270,500	2,233,725	8.2578	7.202	7.185	7.211	7.176	7.237	310,235	7.2001	0.12%
2017-11-30	0	8.250	8.250	8.280	8.220	8.340	191,500	1,587,500	8.2898	7.193	7.193	7.220	7.167	7.272	219,630	7.2281	-1.32%
2017-11-29	0	8.360	8.330	8.360	8.250	8.360	72,500	602,210	8.3063	7.289	7.263	7.289	7.193	7.289	83,150	7.2425	0.24%
2017-11-28	0	8.340	8.320	8.350	8.260	8.340	109,000	903,945	8.2931	7.272	7.254	7.281	7.202	7.272	125,011	7.2309	0.00%
2017-11-27	0	8.340	8.320	8.360	8.330	8.400	237,000	1,981,415	8.3604	7.272	7.254	7.289	7.263	7.324	271,814	7.2896	-1.42%
2017-11-24	0	8.460	8.430	8.470	8.410	8.540	465,500	3,934,480	8.4522	7.376	7.350	7.385	7.333	7.446	533,879	7.3696	0.71%
2017-11-23	0	8.400	8.400	8.430	8.400	8.680	229,500	1,965,070	8.5624	7.324	7.324	7.350	7.324	7.568	263,212	7.4657	-2.89%
2017-11-22	0	8.650	8.640	8.690	8.620	8.700	143,500	1,243,840	8.6679	7.542	7.533	7.577	7.516	7.586	164,579	7.5577	0.35%
2017-11-21	0	8.620	8.600	8.620	8.510	8.630	160,500	1,376,295	8.5750	7.516	7.499	7.516	7.420	7.525	184,076	7.4768	1.17%
2017-11-20	0	8.520	8.480	8.520	8.350	8.520	441,500	3,709,770	8.4027	7.429	7.394	7.429	7.281	7.429	506,353	7.3264	0.95%
2017-11-17	0	8.440	8.420	8.460	8.430	8.490	233,500	1,976,245	8.4636	7.359	7.342	7.376	7.350	7.403	267,800	7.3796	0.12%
2017-11-16	0	8.430	8.410	8.450	8.390	8.430	90,500	760,545	8.4038	7.350	7.333	7.368	7.315	7.350	103,794	7.3275	0.60%
2017-11-15	0	8.380	8.350	8.380	8.370	8.440	150,500	1,267,390	8.4212	7.307	7.281	7.307	7.298	7.359	172,607	7.3426	-0.24%
2017-11-14	0	8.400	8.390	8.420	8.400	8.480	340,500	2,875,045	8.4436	7.324	7.315	7.342	7.324	7.394	390,517	7.3621	-0.71%
2017-11-13	0	8.460	8.430	8.480	8.440	8.480	272,000	2,300,980	8.4595	7.376	7.350	7.394	7.359	7.394	311,955	7.3760	0.12%
2017-11-10	0	8.450	8.440	8.460	8.370	8.460	459,000	3,861,820	8.4136	7.368	7.359	7.376	7.298	7.376	526,424	7.3360	0.96%
2017-11-09	0	8.370	8.370	8.410	8.330	8.360	310,500	2,593,115	8.3514	7.298	7.298	7.333	7.263	7.289	356,110	7.2818	0.48%
2017-11-08	0	8.330	8.320	8.360	8.330	8.400	115,000	963,560	8.3788	7.263	7.254	7.289	7.263	7.324	131,893	7.3056	-0.24%
2017-11-07	0	8.350	8.350	8.380	8.350	8.380	49,000	409,720	8.3616	7.281	7.281	7.307	7.281	7.307	56,198	7.2907	0.72%
2017-11-06	0	8.290	8.280	8.320	8.210	8.290	140,500	1,156,110	8.2285	7.228	7.220	7.254	7.158	7.228	161,138	7.1746	0.12%
2017-11-03	0	8.280	8.250	8.290	8.220	8.310	655,000	5,421,990	8.2778	7.220	7.193	7.228	7.167	7.246	751,215	7.2176	-0.36%
2017-11-02	0	8.310	8.310	8.350	8.300	8.360	97,500	812,905	8.3375	7.246	7.246	7.281	7.237	7.289	111,822	7.2696	-0.48%
2017-11-01	0	8.350	8.340	8.380	8.350	8.430	298,000	2,501,470	8.3942	7.281	7.272	7.307	7.281	7.350	341,774	7.3191	-0.48%
2017-10-31	0	8.390	8.350	8.400	8.300	8.390	361,500	3,016,675	8.3449	7.315	7.281	7.324	7.237	7.315	414,602	7.2761	1.21%
2017-10-30	0	8.290	8.290	8.320	8.290	8.400	758,000	6,321,700	8.3400	7.228	7.228	7.254	7.228	7.324	869,345	7.2718	-0.96%
2017-10-27	0	8.370	8.370	8.380	8.370	8.390	204,000	1,709,780	8.3813	7.298	7.298	7.307	7.298	7.315	233,966	7.3078	-0.12%
2017-10-26	0	8.380	8.370	8.390	8.340	8.420	859,000	7,210,180	8.3937	7.307	7.298	7.315	7.272	7.342	985,181	7.3186	0.00%
2017-10-25	0	8.380	8.360	8.380	8.300	8.380	1,878,500	15,662,670	8.3379	7.307	7.289	7.307	7.237	7.307	2,154,439	7.2700	0.96%
2017-10-24	0	8.300	8.300	8.310	8.250	8.310	1,073,000	8,909,950	8.3038	7.237	7.237	7.246	7.193	7.246	1,230,616	7.2402

---

Copyright & disclaimer, Privacy policy

Back to top

---