Prices and Webb-site Total Returns

Victory Securities (Holdings) Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08540	2018-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-14	4.400	4.370	4.400	4.380	4.405	294,000	1,292,080	4.3948	4.400	4.370	4.400	4.380	4.405	294,000	4.3948	0.34%
2026-10-13	4.385	4.365	4.385	4.350	4.385	288,000	1,257,125	4.3650	4.385	4.365	4.385	4.350	4.385	288,000	4.3650	-0.11%
2026-10-12	4.390	4.385	4.390	4.370	4.400	329,000	1,443,110	4.3864	4.390	4.385	4.390	4.370	4.400	329,000	4.3864	0.11%
2026-10-09	4.385	4.360	4.385	4.370	4.385	256,000	1,120,295	4.3762	4.385	4.360	4.385	4.370	4.385	256,000	4.3762	0.23%
2026-10-08	4.375	4.365	4.375	4.340	4.400	278,000	1,215,860	4.3736	4.375	4.365	4.375	4.340	4.400	278,000	4.3736	0.11%
2026-10-07	4.370	4.365	4.370	4.355	4.380	273,000	1,192,770	4.3691	4.370	4.365	4.370	4.355	4.380	273,000	4.3691	-0.11%
2026-10-06	4.375	4.360	4.385	4.355	4.385	278,000	1,216,205	4.3748	4.375	4.360	4.385	4.355	4.385	278,000	4.3748	0.00%
2026-10-05	4.375	4.365	4.690	4.350	4.375	285,000	1,242,530	4.3598	4.375	4.365	4.690	4.350	4.375	285,000	4.3598	0.23%
2026-10-02	4.365	4.350	4.385	4.355	4.375	256,000	1,117,435	4.3650	4.365	4.350	4.385	4.355	4.375	256,000	4.3650	-0.46%
2026-09-30	4.385	4.365	4.400	4.370	4.400	267,000	1,170,670	4.3845	4.385	4.365	4.400	4.370	4.400	267,000	4.3845	0.00%
2026-09-29	4.385	4.355	4.390	4.360	4.385	222,000	972,435	4.3803	4.385	4.355	4.390	4.360	4.385	222,000	4.3803	0.23%
2026-09-28	4.375	4.355	4.655	4.360	4.375	291,000	1,270,600	4.3663	4.375	4.355	4.655	4.360	4.375	291,000	4.3663	0.34%
2026-09-25	4.360	4.345	4.360	4.340	4.360	285,000	1,239,660	4.3497	4.360	4.345	4.360	4.340	4.360	285,000	4.3497	0.00%
2026-09-24	4.360	4.355	4.360	4.355	4.370	283,000	1,234,095	4.3608	4.360	4.355	4.360	4.355	4.370	283,000	4.3608	0.00%
2026-09-23	4.360	4.355	4.370	4.360	4.365	243,000	1,059,575	4.3604	4.360	4.355	4.370	4.360	4.365	243,000	4.3604	0.00%
2026-09-22	4.360	4.360	4.370	4.360	4.390	241,000	1,055,530	4.3798	4.360	4.360	4.370	4.360	4.390	241,000	4.3798	-0.11%
2026-09-21	4.365	4.365	4.390	4.360	4.390	272,000	1,192,065	4.3826	4.365	4.365	4.390	4.360	4.390	272,000	4.3826	0.00%
2026-09-18	4.365	4.360	4.370	4.360	4.375	256,000	1,117,470	4.3651	4.365	4.360	4.370	4.360	4.375	256,000	4.3651	0.00%
2026-09-17	4.365	4.360	4.390	4.340	4.375	315,000	1,373,955	4.3618	4.365	4.360	4.390	4.340	4.375	315,000	4.3618	-0.34%
2026-09-16	4.380	4.380	4.675	4.355	4.390	313,000	1,368,440	4.3720	4.380	4.380	4.675	4.355	4.390	313,000	4.3720	-0.23%
2026-09-15	4.390	4.375	4.390	4.370	4.390	241,000	1,055,155	4.3782	4.390	4.375	4.390	4.370	4.390	241,000	4.3782	0.34%
2026-09-14	4.375	4.355	4.375	4.350	4.375	331,000	1,443,950	4.3624	4.375	4.355	4.375	4.350	4.375	331,000	4.3624	0.39%
2026-09-11	4.370	4.360	4.375	4.300	4.385	320,000	1,396,135	4.3629	4.358	4.348	4.363	4.288	4.373	320,881	4.3509	-0.23%
2026-09-10	4.380	4.370	4.390	4.375	4.390	243,000	1,065,470	4.3847	4.368	4.358	4.378	4.363	4.378	243,669	4.3726	-0.11%
2026-09-09	4.385	4.370	4.390	4.370	4.395	264,000	1,157,580	4.3848	4.373	4.358	4.378	4.358	4.383	264,727	4.3727	0.11%
2026-09-08	4.380	4.370	4.385	4.375	4.395	300,000	1,315,220	4.3841	4.368	4.358	4.373	4.363	4.383	300,826	4.3720	0.57%
2026-09-07	4.355	4.355	4.360	4.355	4.385	275,000	1,201,870	4.3704	4.343	4.343	4.348	4.343	4.373	275,757	4.3584	-0.57%
2026-09-04	4.380	4.370	4.380	4.370	4.390	283,000	1,239,200	4.3788	4.368	4.358	4.368	4.358	4.378	283,779	4.3668	0.00%
2026-09-03	4.380	4.360	4.380	4.320	4.410	326,000	1,428,585	4.3822	4.368	4.348	4.368	4.308	4.398	326,898	4.3701	1.51%
2026-09-02	4.315	4.310	4.320	4.300	4.320	266,000	1,147,695	4.3146	4.303	4.298	4.308	4.288	4.308	266,732	4.3028	-0.12%
2026-09-01	4.320	4.310	4.330	4.310	4.345	263,000	1,137,940	4.3268	4.308	4.298	4.318	4.298	4.333	263,724	4.3149	0.00%
2026-08-31	4.320	4.310	4.320	4.300	4.330	254,000	1,095,925	4.3147	4.308	4.298	4.308	4.288	4.318	254,699	4.3028	0.00%
2026-08-28	4.320	4.310	4.345	4.300	4.350	283,000	1,224,735	4.3277	4.308	4.298	4.333	4.288	4.338	283,779	4.3158	-0.23%
2026-08-27	4.330	4.305	4.330	4.310	4.350	271,000	1,175,000	4.3358	4.318	4.293	4.318	4.298	4.338	271,746	4.3239	0.23%
2026-08-26	4.320	4.310	4.370	4.310	4.375	266,000	1,158,995	4.3571	4.308	4.298	4.358	4.298	4.363	266,732	4.3452	0.23%
2026-08-25	4.310	4.300	4.310	4.305	4.350	351,000	1,513,985	4.3133	4.298	4.288	4.298	4.293	4.338	351,966	4.3015	-0.12%
2026-08-24	4.315	4.310	4.320	4.310	4.340	278,000	1,201,005	4.3202	4.303	4.298	4.308	4.298	4.328	278,765	4.3083	-1.71%
2026-08-21	4.390	4.375	4.395	4.320	4.400	265,000	1,159,440	4.3752	4.378	4.363	4.383	4.308	4.388	265,730	4.3632	1.74%
2026-08-20	4.315	4.310	4.325	4.300	4.365	309,000	1,335,160	4.3209	4.303	4.298	4.313	4.288	4.353	309,851	4.3090	-0.23%
2026-08-19	4.325	4.315	4.690	4.295	4.340	309,000	1,333,925	4.3169	4.313	4.303	4.677	4.283	4.328	309,851	4.3051	-1.03%
2026-08-18	4.370	4.300	4.380	4.290	4.370	353,000	1,522,955	4.3143	4.358	4.288	4.368	4.278	4.358	353,972	4.3025	0.00%
2026-08-17	4.370	4.350	4.380	4.370	4.445	274,000	1,204,025	4.3943	4.358	4.338	4.368	4.358	4.433	274,754	4.3822	-1.69%
2026-08-14	4.445	4.440	4.485	4.400	4.500	288,000	1,289,605	4.4778	4.433	4.428	4.473	4.388	4.488	288,793	4.4655	-0.34%
2026-08-13	4.460	4.425	4.500	4.420	4.460	239,000	1,060,110	4.4356	4.448	4.413	4.488	4.408	4.448	239,658	4.4234	1.59%
2026-08-12	4.390	4.390	4.400	4.320	4.410	416,000	1,819,865	4.3747	4.378	4.378	4.388	4.308	4.398	417,145	4.3627	1.39%
2026-08-11	4.330	4.300	4.500	4.290	4.450	269,000	1,162,600	4.3219	4.318	4.288	4.488	4.278	4.438	269,741	4.3101	-2.37%
2026-08-10	4.435	4.365	4.500	4.400	4.435	248,000	1,096,625	4.4219	4.423	4.353	4.488	4.388	4.423	248,683	4.4097	1.49%
2026-08-07	4.370	4.370	4.390	4.240	4.375	312,000	1,349,795	4.3263	4.358	4.358	4.378	4.228	4.363	312,859	4.3144	1.51%
2026-08-06	4.305	4.290	4.305	4.290	4.320	281,000	1,209,305	4.3036	4.293	4.278	4.293	4.278	4.308	281,774	4.2918	-0.46%
2026-08-05	4.325	4.300	4.340	4.300	4.350	497,000	2,150,155	4.3263	4.313	4.288	4.328	4.288	4.338	498,369	4.3144	-0.80%
2026-08-04	4.360	4.300	4.420	4.335	4.450	383,000	1,689,600	4.4115	4.348	4.288	4.408	4.323	4.438	384,055	4.3994	-1.69%
2026-08-03	4.435	4.410	4.435	4.420	4.450	306,000	1,355,570	4.4300	4.423	4.398	4.423	4.408	4.438	306,843	4.4178	-0.34%
2026-07-31	4.450	4.450	4.460	4.450	4.460	233,000	1,036,880	4.4501	4.438	4.438	4.448	4.438	4.448	233,642	4.4379	0.00%
2026-07-30	4.450	4.430	4.450	4.440	4.480	262,000	1,169,720	4.4646	4.438	4.418	4.438	4.428	4.468	262,721	4.4523	-0.67%
2026-07-29	4.480	4.440	4.560	4.410	4.480	558,000	2,478,970	4.4426	4.468	4.428	4.547	4.398	4.468	559,536	4.4304	0.22%
2026-07-28	4.470	4.450	4.560	4.450	4.560	338,000	1,518,180	4.4917	4.458	4.438	4.547	4.438	4.547	338,931	4.4793	-1.32%
2026-07-27	4.530	4.480	4.530	4.490	4.530	251,000	1,133,240	4.5149	4.518	4.468	4.518	4.478	4.518	251,691	4.5025	0.44%
2026-07-24	4.510	4.450	4.540	4.460	4.600	294,000	1,327,410	4.5150	4.498	4.438	4.528	4.448	4.587	294,810	4.5026	-0.88%
2026-07-23	4.550	4.500	4.550	4.520	4.580	238,000	1,079,480	4.5356	4.538	4.488	4.538	4.508	4.567	238,655	4.5232	1.56%
2026-07-22	4.480	4.480	4.520	4.480	4.610	264,000	1,202,350	4.5544	4.468	4.468	4.508	4.468	4.597	264,727	4.5418	-0.67%
2026-07-21	4.510	4.470	4.600	4.500	4.600	511,000	2,317,610	4.5354	4.498	4.458	4.587	4.488	4.587	512,407	4.5230	0.45%
2026-07-20	4.490	4.470	4.500	4.470	4.620	280,000	1,261,410	4.5050	4.478	4.458	4.488	4.458	4.607	280,771	4.4927	-0.22%
2026-07-17	4.500	4.490	4.590	4.500	4.600	324,000	1,478,830	4.5643	4.488	4.478	4.577	4.488	4.587	324,892	4.5518	-1.75%
2026-07-16	4.580	4.550	4.600	4.420	4.600	274,000	1,248,100	4.5551	4.567	4.538	4.587	4.408	4.587	274,754	4.5426	0.66%
2026-07-15	4.550	4.440	4.550	4.440	4.550	282,000	1,263,990	4.4822	4.538	4.428	4.538	4.428	4.538	282,777	4.4699	3.17%
2026-07-14	4.410	4.400	4.450	4.370	4.420	335,000	1,472,930	4.3968	4.398	4.388	4.438	4.358	4.408	335,922	4.3847	0.00%
2026-07-13	4.410	4.400	4.420	4.400	4.480	287,000	1,272,920	4.4353	4.398	4.388	4.408	4.388	4.468	287,790	4.4231	0.00%
2026-07-10	4.410	4.380	4.440	4.390	4.440	363,000	1,604,670	4.4206	4.398	4.368	4.428	4.378	4.428	364,000	4.4084	-0.45%
2026-07-09	4.430	4.350	4.370	4.370	4.440	266,000	1,168,850	4.3942	4.418	4.338	4.358	4.358	4.428	266,732	4.3821	0.91%
2026-07-08	4.390	4.350	4.450	4.300	4.540	365,000	1,601,610	4.3880	4.378	4.338	4.438	4.288	4.528	366,005	4.3759	1.86%
2026-07-07	4.310	4.290	4.330	4.300	4.360	244,000	1,058,080	4.3364	4.298	4.278	4.318	4.288	4.348	244,672	4.3245	-0.23%
2026-07-06	4.320	4.300	4.320	4.310	4.400	263,000	1,149,700	4.3715	4.308	4.288	4.308	4.298	4.388	263,724	4.3595	0.23%
2026-07-03	4.310	4.250	4.450	4.220	4.310	283,000	1,211,000	4.2792	4.298	4.238	4.438	4.208	4.298	283,779	4.2674	0.00%
2026-07-02	4.310	4.230	4.310	4.230	4.310	360,000	1,526,550	4.2404	4.298	4.218	4.298	4.218	4.298	360,991	4.2288	2.38%
2026-06-30	4.210	4.200	4.230	4.200	4.300	397,000	1,686,480	4.2481	4.198	4.188	4.218	4.188	4.288	398,093	4.2364	0.24%
2026-06-29	4.200	4.200	4.240	4.100	4.230	349,000	1,469,240	4.2099	4.188	4.188	4.228	4.089	4.218	349,961	4.1983	-0.71%
2026-06-26	4.230	4.210	4.240	4.200	4.270	402,000	1,698,140	4.2242	4.218	4.198	4.228	4.188	4.258	403,107	4.2126	-0.70%
2026-06-25	4.260	4.210	4.260	4.150	4.260	419,000	1,767,880	4.2193	4.248	4.198	4.248	4.139	4.248	420,154	4.2077	0.47%
2026-06-24	4.240	4.210	4.240	4.200	4.250	365,000	1,542,690	4.2265	4.228	4.198	4.228	4.188	4.238	366,005	4.2149	-0.24%
2026-06-23	4.250	4.230	4.250	4.200	4.260	318,000	1,346,380	4.2339	4.238	4.218	4.238	4.188	4.248	318,876	4.2223	0.95%
2026-06-22	4.210	4.200	4.240	4.210	4.280	380,000	1,614,260	4.2481	4.198	4.188	4.228	4.198	4.268	381,046	4.2364	-0.71%
2026-06-18	4.240	4.230	4.240	4.230	4.280	316,000	1,343,020	4.2501	4.228	4.218	4.228	4.218	4.268	316,870	4.2384	-1.17%
2026-06-17	4.290	4.280	4.300	4.250	4.310	322,000	1,377,490	4.2779	4.278	4.268	4.288	4.238	4.298	322,887	4.2662	0.94%
2026-06-16	4.250	4.250	4.260	4.240	4.300	289,000	1,230,980	4.2594	4.238	4.238	4.248	4.228	4.288	289,796	4.2477	0.24%
2026-06-15	4.240	4.230	4.240	4.230	4.260	247,000	1,045,790	4.2340	4.228	4.218	4.228	4.218	4.248	247,680	4.2223	0.00%
2026-06-12	4.240	4.230	4.240	4.230	4.250	278,000	1,176,780	4.2330	4.228	4.218	4.228	4.218	4.238	278,765	4.2214	0.24%
2026-06-11	4.230	4.220	4.250	4.220	4.290	342,000	1,452,560	4.2473	4.218	4.208	4.238	4.208	4.278	342,942	4.2356	-1.40%
2026-06-10	4.290	4.280	4.290	4.290	4.360	284,000	1,223,210	4.3071	4.278	4.268	4.278	4.278	4.348	284,782	4.2953	0.70%
2026-06-09	4.290	4.250	4.300	4.270	4.310	276,000	1,186,000	4.2971	4.248	4.209	4.258	4.228	4.268	278,709	4.2553	-0.23%
2026-06-08	4.300	4.280	4.450	4.200	4.300	390,000	1,657,990	4.2513	4.258	4.238	4.407	4.159	4.258	393,828	4.2099	1.42%
2026-06-05	4.240	4.240	4.260	4.240	4.300	598,000	2,542,290	4.2513	4.199	4.199	4.219	4.199	4.258	603,869	4.2100	-0.70%
2026-06-04	4.270	4.270	4.300	4.220	4.320	419,000	1,793,270	4.2799	4.228	4.228	4.258	4.179	4.278	423,113	4.2383	-0.23%
2026-06-03	4.280	4.270	4.280	4.270	4.330	327,000	1,400,660	4.2834	4.238	4.228	4.238	4.228	4.288	330,210	4.2417	-1.38%
2026-06-02	4.340	4.280	4.350	4.300	4.380	279,000	1,216,660	4.3608	4.298	4.238	4.308	4.258	4.337	281,738	4.3184	0.93%
2026-06-01	4.300	4.280	4.450	4.250	4.300	351,000	1,500,470	4.2748	4.258	4.238	4.407	4.209	4.258	354,445	4.2333	0.70%
2026-05-29	4.270	4.260	4.270	4.240	4.310	348,000	1,481,380	4.2568	4.228	4.219	4.228	4.199	4.268	351,416	4.2155	0.95%
2026-05-28	4.230	4.230	4.240	4.210	4.300	432,000	1,833,930	4.2452	4.189	4.189	4.199	4.169	4.258	436,240	4.2039	-0.70%
2026-05-27	4.260	4.260	4.270	4.210	4.300	406,000	1,736,140	4.2762	4.219	4.219	4.228	4.169	4.258	409,985	4.2346	-1.16%
2026-05-26	4.310	4.300	4.310	4.310	4.330	261,000	1,126,560	4.3163	4.268	4.258	4.268	4.268	4.288	263,562	4.2744	-1.15%
2026-05-22	4.360	4.310	4.450	4.290	4.370	318,000	1,373,520	4.3192	4.318	4.268	4.407	4.248	4.328	321,121	4.2773	2.11%
2026-05-21	4.270	4.260	4.280	4.270	4.350	313,000	1,347,050	4.3037	4.228	4.219	4.238	4.228	4.308	316,072	4.2618	-0.70%
2026-05-20	4.300	4.300	4.310	4.300	4.350	264,000	1,143,020	4.3296	4.258	4.258	4.268	4.258	4.308	266,591	4.2875	-0.69%
2026-05-19	4.330	4.290	4.330	4.290	4.330	338,000	1,457,450	4.3120	4.288	4.248	4.288	4.248	4.288	341,318	4.2701	0.93%
2026-05-18	4.290	4.260	4.300	4.280	4.330	339,000	1,457,840	4.3004	4.248	4.219	4.258	4.238	4.288	342,327	4.2586	0.00%
2026-05-15	4.290	4.260	4.290	4.260	4.350	437,000	1,879,870	4.3018	4.248	4.219	4.248	4.219	4.308	441,289	4.2599	-0.92%
2026-05-14	4.330	4.300	4.340	4.300	4.450	839,000	3,672,600	4.3774	4.288	4.258	4.298	4.258	4.407	847,235	4.3348	-2.04%
2026-05-13	4.420	4.380	4.420	4.380	4.420	356,000	1,568,650	4.4063	4.377	4.337	4.377	4.337	4.377	359,494	4.3635	0.45%
2026-05-12	4.400	4.400	4.410	4.400	4.450	279,000	1,232,960	4.4192	4.357	4.357	4.367	4.357	4.407	281,738	4.3763	0.00%
2026-05-11	4.400	4.400	4.410	4.400	4.510	498,000	2,218,480	4.4548	4.357	4.357	4.367	4.357	4.466	502,888	4.4115	-1.79%
2026-05-08	4.480	4.470	4.500	4.470	4.520	313,000	1,404,940	4.4886	4.436	4.427	4.456	4.427	4.476	316,072	4.4450	0.22%
2026-05-07	4.470	4.460	4.470	4.440	4.510	304,000	1,359,870	4.4733	4.427	4.417	4.427	4.397	4.466	306,984	4.4298	-0.67%
2026-05-06	4.500	4.480	4.510	4.480	4.540	286,000	1,289,270	4.5079	4.456	4.436	4.466	4.436	4.496	288,807	4.4641	0.45%
2026-05-05	4.480	4.480	4.500	4.480	4.550	292,000	1,313,200	4.4973	4.436	4.436	4.456	4.436	4.506	294,866	4.4535	-0.22%
2026-05-04	4.490	4.480	4.490	4.450	4.540	553,000	2,482,870	4.4898	4.446	4.436	4.446	4.407	4.496	558,428	4.4462	-0.44%
2026-04-30	4.510	4.510	4.530	4.500	4.550	382,000	1,729,680	4.5280	4.466	4.466	4.486	4.456	4.506	385,749	4.4839	-1.31%
2026-04-29	4.570	4.530	4.570	4.520	4.580	259,000	1,177,140	4.5449	4.526	4.486	4.526	4.476	4.535	261,542	4.5008	1.56%
2026-04-28	4.500	4.450	4.500	4.460	4.560	788,500	3,551,345	4.5039	4.456	4.407	4.456	4.417	4.516	796,239	4.4601	-0.66%
2026-04-27	4.530	4.530	4.560	4.530	4.590	335,000	1,525,650	4.5542	4.486	4.486	4.516	4.486	4.545	338,288	4.5099	-1.09%
2026-04-24	4.580	4.500	4.580	4.500	4.580	247,000	1,118,380	4.5279	4.535	4.456	4.535	4.456	4.535	249,424	4.4838	1.78%
2026-04-23	4.500	4.500	4.510	4.500	4.540	305,000	1,375,570	4.5101	4.456	4.456	4.466	4.456	4.496	307,994	4.4662	-0.66%
2026-04-22	4.530	4.500	4.550	4.510	4.570	246,000	1,116,670	4.5393	4.486	4.456	4.506	4.466	4.526	248,415	4.4952	0.67%
2026-04-21	4.500	4.500	4.520	4.500	4.550	402,000	1,817,350	4.5208	4.456	4.456	4.476	4.456	4.506	405,946	4.4768	-1.10%
2026-04-20	4.550	4.520	4.550	4.520	4.620	269,000	1,221,730	4.5417	4.506	4.476	4.506	4.476	4.575	271,640	4.4976	-0.44%
2026-04-17	4.570	4.530	4.570	4.520	4.620	285,000	1,302,860	4.5714	4.526	4.486	4.526	4.476	4.575	287,797	4.5270	0.00%
2026-04-16	4.570	4.550	4.590	4.560	4.620	344,000	1,581,660	4.5978	4.526	4.506	4.545	4.516	4.575	347,376	4.5532	-0.22%
2026-04-15	4.580	4.550	4.580	4.550	4.610	235,000	1,079,350	4.5930	4.535	4.506	4.535	4.506	4.565	237,307	4.5483	0.88%
2026-04-14	4.540	4.520	4.550	4.520	4.620	321,000	1,467,480	4.5716	4.496	4.476	4.506	4.476	4.575	324,151	4.5272	0.00%
2026-04-13	4.540	4.500	4.540	4.400	4.820	962,000	4,353,030	4.5250	4.496	4.456	4.496	4.357	4.773	971,442	4.4810	-7.72%
2026-04-10	4.920	4.910	4.920	4.600	5.140	1,285,754	6,340,429	4.9313	4.872	4.862	4.872	4.555	5.090	1,298,374	4.8834	6.72%
2026-04-09	4.610	4.530	4.620	4.520	4.650	254,000	1,165,270	4.5877	4.565	4.486	4.575	4.476	4.605	256,493	4.5431	-0.22%
2026-04-08	4.620	4.540	4.620	4.500	4.630	311,000	1,422,670	4.5745	4.575	4.496	4.575	4.456	4.585	314,053	4.5300	1.54%
2026-04-02	4.550	4.520	4.560	4.520	4.700	245,000	1,126,970	4.5999	4.506	4.476	4.516	4.476	4.654	247,405	4.5552	-1.52%
2026-04-01	4.620	4.510	4.620	4.510	4.630	297,000	1,361,180	4.5831	4.575	4.466	4.575	4.466	4.585	299,915	4.5386	3.59%
2026-03-31	4.460	4.460	4.520	4.460	4.590	449,000	2,032,760	4.5273	4.417	4.417	4.476	4.417	4.545	453,407	4.4833	-1.33%
2026-03-30	4.520	4.500	4.520	4.500	4.620	322,000	1,473,510	4.5761	4.476	4.456	4.476	4.456	4.575	325,160	4.5316	-1.53%
2026-03-27	4.590	4.560	4.590	4.560	4.670	259,000	1,189,060	4.5910	4.545	4.516	4.545	4.516	4.625	261,542	4.5463	-0.22%
2026-03-26	4.600	4.500	4.600	4.530	4.620	235,000	1,082,260	4.6054	4.555	4.456	4.555	4.486	4.575	237,307	4.5606	0.00%
2026-03-25	4.600	4.510	4.610	4.600	4.650	293,000	1,358,170	4.6354	4.555	4.466	4.565	4.555	4.605	295,876	4.5903	0.00%
2026-03-24	4.600	4.600	4.610	4.550	4.640	333,000	1,536,610	4.6144	4.555	4.555	4.565	4.506	4.595	336,268	4.5696	1.77%
2026-03-23	4.520	4.510	4.520	4.510	4.690	808,000	3,707,210	4.5881	4.476	4.466	4.476	4.466	4.644	815,931	4.5435	-3.62%
2026-03-20	4.690	4.680	4.690	4.690	4.780	314,000	1,481,110	4.7169	4.644	4.635	4.644	4.644	4.734	317,082	4.6711	-0.42%
2026-03-19	4.710	4.660	4.780	4.640	4.860	588,000	2,750,840	4.6783	4.664	4.615	4.734	4.595	4.813	593,771	4.6328	-2.28%
2026-03-18	4.820	4.790	4.820	4.760	4.890	321,000	1,546,960	4.8192	4.773	4.743	4.773	4.714	4.842	324,151	4.7723	-0.21%
2026-03-17	4.830	4.750	4.830	4.770	4.950	367,000	1,787,800	4.8714	4.783	4.704	4.783	4.724	4.902	370,602	4.8240	2.11%
2026-03-16	4.730	4.680	4.730	4.680	4.740	298,000	1,404,270	4.7123	4.684	4.635	4.684	4.635	4.694	300,925	4.6665	0.64%
2026-03-13	4.700	4.660	4.710	4.660	4.750	325,000	1,526,830	4.6979	4.654	4.615	4.664	4.615	4.704	328,190	4.6523	-0.21%
2026-03-12	4.710	4.700	4.720	4.700	4.780	220,000	1,044,500	4.7477	4.664	4.654	4.674	4.654	4.734	222,159	4.7016	0.21%
2026-03-11	4.700	4.700	4.780	4.700	4.780	255,000	1,214,300	4.7620	4.654	4.654	4.734	4.654	4.734	257,503	4.7157	-0.42%
2026-03-10	4.720	4.700	4.720	4.700	4.760	243,000	1,148,290	4.7255	4.674	4.654	4.674	4.654	4.714	245,385	4.6795	1.29%
2026-03-09	4.660	4.660	4.690	4.650	4.780	610,000	2,863,240	4.6938	4.615	4.615	4.644	4.605	4.734	615,987	4.6482	-1.89%
2026-03-06	4.750	4.700	4.790	4.650	4.790	536,000	2,519,240	4.7001	4.704	4.654	4.743	4.605	4.743	541,261	4.6544	1.06%
2026-03-05	4.700	4.650	4.700	4.650	4.820	383,000	1,803,850	4.7098	4.654	4.605	4.654	4.605	4.773	386,759	4.6640	0.00%
2026-03-04	4.700	4.610	4.700	4.650	4.820	390,000	1,840,140	4.7183	4.654	4.565	4.654	4.605	4.773	393,828	4.6724	-0.21%
2026-03-03	4.710	4.700	4.720	4.700	4.770	214,000	1,015,290	4.7443	4.664	4.654	4.674	4.654	4.724	216,100	4.6982	0.21%
2026-03-02	4.700	4.670	4.730	4.670	4.750	382,000	1,800,230	4.7126	4.654	4.625	4.684	4.625	4.704	385,749	4.6668	-0.63%
2026-02-27	4.730	4.700	4.730	4.700	4.820	223,000	1,060,450	4.7554	4.684	4.654	4.684	4.654	4.773	225,189	4.7092	-0.42%
2026-02-26	4.750	4.700	4.750	4.710	4.850	251,000	1,196,620	4.7674	4.704	4.654	4.704	4.664	4.803	253,464	4.7211	-0.42%
2026-02-25	4.770	4.710	4.770	4.650	4.790	238,000	1,128,560	4.7418	4.724	4.664	4.724	4.605	4.743	240,336	4.6958	1.49%
2026-02-24	4.700	4.690	4.700	4.680	4.770	265,000	1,251,950	4.7243	4.654	4.644	4.654	4.635	4.724	267,601	4.6784	-1.67%
2026-02-23	4.780	4.770	4.780	4.700	5.100	445,000	2,145,410	4.8211	4.734	4.724	4.734	4.654	5.050	449,368	4.7743	-8.60%
2026-02-20	5.230	4.840	5.230	4.790	5.930	798,000	4,253,830	5.3306	5.179	4.793	5.179	4.743	5.872	805,833	5.2788	3.98%
2026-02-16	5.030	5.020	5.030	4.560	5.200	543,000	2,645,260	4.8716	4.981	4.971	4.981	4.516	5.149	548,330	4.8242	10.31%
2026-02-13	4.560	4.510	4.560	4.510	4.580	364,000	1,647,510	4.5261	4.516	4.466	4.516	4.466	4.535	367,573	4.4821	0.22%
2026-02-12	4.550	4.530	4.550	4.520	4.600	247,000	1,125,140	4.5552	4.506	4.486	4.506	4.476	4.555	249,424	4.5109	-1.30%
2026-02-11	4.610	4.580	4.650	4.500	4.630	329,000	1,498,300	4.5541	4.565	4.535	4.605	4.456	4.585	332,229	4.5098	1.99%
2026-02-10	4.520	4.510	4.540	4.520	4.650	318,000	1,453,340	4.5703	4.476	4.466	4.496	4.476	4.605	321,121	4.5258	-1.31%
2026-02-09	4.580	4.510	4.580	4.510	4.600	404,000	1,836,760	4.5464	4.535	4.466	4.535	4.466	4.555	407,965	4.5022	1.78%
2026-02-06	4.500	4.500	4.530	4.500	4.630	377,000	1,709,430	4.5343	4.456	4.456	4.486	4.456	4.585	380,700	4.4902	-2.39%
2026-02-05	4.610	4.510	4.620	4.510	4.690	399,000	1,833,050	4.5941	4.565	4.466	4.575	4.466	4.644	402,916	4.5495	0.44%
2026-02-04	4.590	4.540	4.590	4.500	4.650	359,000	1,631,110	4.5435	4.545	4.496	4.545	4.456	4.605	362,524	4.4993	0.44%
2026-02-03	4.570	4.520	4.570	4.520	4.690	261,000	1,189,900	4.5590	4.526	4.476	4.526	4.476	4.644	263,562	4.5147	0.66%
2026-02-02	4.540	4.530	4.540	4.510	4.570	339,000	1,536,140	4.5314	4.496	4.486	4.496	4.466	4.526	342,327	4.4873	-0.66%
2026-01-30	4.570	4.520	4.570	4.520	4.690	340,000	1,560,680	4.5902	4.526	4.476	4.526	4.476	4.644	343,337	4.5456	-1.08%
2026-01-29	4.620	4.580	4.620	4.580	4.650	422,000	1,945,520	4.6102	4.575	4.535	4.575	4.535	4.605	426,142	4.5654	0.00%
2026-01-28	4.620	4.590	4.620	4.580	4.670	316,000	1,463,260	4.6306	4.575	4.545	4.575	4.535	4.625	319,102	4.5856	0.65%
2026-01-27	4.590	4.590	4.600	4.530	4.740	376,000	1,733,940	4.6115	4.545	4.545	4.555	4.486	4.694	379,691	4.5667	-2.13%
2026-01-26	4.690	4.600	4.690	4.600	4.700	256,000	1,191,170	4.6530	4.644	4.555	4.644	4.555	4.654	258,513	4.6078	0.43%
2026-01-23	4.670	4.660	4.670	4.610	4.720	309,000	1,439,590	4.6589	4.625	4.615	4.625	4.565	4.674	312,033	4.6136	0.43%
2026-01-22	4.650	4.650	4.690	4.580	4.820	365,000	1,704,510	4.6699	4.605	4.605	4.644	4.535	4.773	368,583	4.6245	-0.64%
2026-01-21	4.680	4.660	4.680	4.630	4.700	267,000	1,247,430	4.6720	4.635	4.615	4.635	4.585	4.654	269,621	4.6266	0.21%
2026-01-20	4.670	4.610	4.670	4.600	4.690	232,000	1,083,650	4.6709	4.625	4.565	4.625	4.555	4.644	234,277	4.6255	-0.64%
2026-01-19	4.700	4.690	4.740	4.690	4.750	300,000	1,416,630	4.7221	4.654	4.644	4.694	4.644	4.704	302,945	4.6762	-0.42%
2026-01-16	4.720	4.650	4.720	4.570	4.820	479,000	2,282,070	4.7642	4.674	4.605	4.674	4.526	4.773	483,701	4.7179	-0.84%
2026-01-15	4.760	4.630	4.760	4.630	4.780	273,000	1,292,490	4.7344	4.714	4.585	4.714	4.585	4.734	275,680	4.6884	0.00%
2026-01-14	4.760	4.760	4.800	4.410	4.890	346,000	1,605,530	4.6403	4.714	4.714	4.753	4.367	4.842	349,396	4.5952	1.06%
2026-01-13	4.710	4.560	4.720	4.460	4.710	494,000	2,282,950	4.6214	4.664	4.516	4.674	4.417	4.664	498,849	4.5764	-2.48%
2026-01-12	4.830	4.830	4.900	4.460	4.830	644,000	2,934,130	4.5561	4.783	4.783	4.852	4.417	4.783	650,321	4.5118	5.46%
2026-01-09	4.580	4.570	4.620	4.580	4.720	249,000	1,159,610	4.6571	4.535	4.526	4.575	4.535	4.674	251,444	4.6118	-1.51%
2026-01-08	4.650	4.650	4.670	4.650	4.860	288,000	1,362,660	4.7315	4.605	4.605	4.625	4.605	4.813	290,827	4.6855	-4.32%
2026-01-07	4.860	4.750	4.860	4.700	4.860	373,000	1,780,380	4.7731	4.813	4.704	4.813	4.654	4.813	376,661	4.7267	2.10%
2026-01-06	4.760	4.690	4.770	4.630	4.830	288,000	1,362,760	4.7318	4.714	4.644	4.724	4.585	4.783	290,827	4.6858	2.81%
2026-01-05	4.630	4.630	4.660	4.600	4.780	151,000	706,890	4.6814	4.585	4.585	4.615	4.555	4.734	152,482	4.6359	-5.12%
2026-01-02	4.880	4.690	4.890	4.590	4.880	274,000	1,287,150	4.6976	4.833	4.644	4.842	4.545	4.833	276,689	4.6520	5.40%
2025-12-31	4.630	4.590	4.630	4.580	4.720	255,000	1,192,550	4.6767	4.585	4.545	4.585	4.535	4.674	257,503	4.6312	-3.94%
2025-12-30	4.820	4.610	4.820	4.620	4.820	307,000	1,441,280	4.6947	4.773	4.565	4.773	4.575	4.773	310,013	4.6491	0.00%
2025-12-29	4.820	4.750	4.840	4.700	4.850	310,000	1,483,870	4.7867	4.773	4.704	4.793	4.654	4.803	313,043	4.7402	-2.63%
2025-12-24	4.950	4.820	4.950	4.830	5.100	226,000	1,118,900	4.9509	4.902	4.773	4.902	4.783	5.050	228,218	4.9028	-1.00%
2025-12-23	5.000	4.940	5.000	4.910	5.120	261,000	1,301,270	4.9857	4.951	4.892	4.951	4.862	5.070	263,562	4.9372	-0.99%
2025-12-22	5.050	4.990	5.050	4.900	5.050	378,000	1,883,430	4.9826	5.001	4.941	5.001	4.852	5.001	381,710	4.9342	1.41%
2025-12-19	4.980	4.980	5.000	4.640	4.980	694,000	3,362,670	4.8453	4.932	4.932	4.951	4.595	4.932	700,812	4.7983	3.97%
2025-12-18	4.790	4.600	4.790	4.500	4.790	238,000	1,111,640	4.6708	4.743	4.555	4.743	4.456	4.743	240,336	4.6254	0.63%
2025-12-17	4.760	4.730	4.790	4.640	4.830	260,000	1,237,240	4.7586	4.714	4.684	4.743	4.595	4.783	262,552	4.7124	0.21%
2025-12-16	4.750	4.740	4.750	4.710	4.990	276,000	1,324,740	4.7998	4.704	4.694	4.704	4.664	4.941	278,709	4.7531	-2.66%
2025-12-15	4.880	4.800	4.880	4.790	4.930	260,000	1,258,620	4.8408	4.833	4.753	4.833	4.743	4.882	262,552	4.7938	0.41%
2025-12-12	4.860	4.810	4.900	4.790	4.980	246,000	1,197,680	4.8686	4.813	4.763	4.852	4.743	4.932	248,415	4.8213	-2.41%
2025-12-11	4.980	4.860	4.980	4.850	4.990	236,000	1,164,160	4.9329	4.932	4.813	4.932	4.803	4.941	238,316	4.8849	1.63%
2025-12-10	4.900	4.850	4.910	4.780	5.020	278,000	1,360,880	4.8953	4.852	4.803	4.862	4.734	4.971	280,729	4.8477	-2.39%
2025-12-09	5.020	4.950	5.050	4.890	5.250	746,000	3,755,660	5.0344	4.971	4.902	5.001	4.842	5.199	753,322	4.9855	1.01%
2025-12-08	4.970	4.890	4.970	4.860	4.980	248,000	1,227,500	4.9496	4.922	4.842	4.922	4.813	4.932	250,434	4.9015	-0.40%
2025-12-05	4.990	4.880	5.000	4.820	5.010	222,000	1,094,040	4.9281	4.941	4.833	4.951	4.773	4.961	224,179	4.8802	-1.19%
2025-12-04	5.050	4.960	5.060	4.830	5.190	518,200	2,559,623	4.9395	5.001	4.912	5.011	4.783	5.140	523,286	4.8914	3.70%
2025-12-03	4.870	4.760	4.890	4.760	4.870	304,000	1,463,860	4.8153	4.823	4.714	4.842	4.714	4.823	306,984	4.7685	0.00%
2025-12-02	4.870	4.800	4.880	4.700	4.890	250,000	1,210,100	4.8404	4.823	4.753	4.833	4.654	4.842	252,454	4.7934	0.62%
2025-12-01	4.840	4.700	4.880	4.710	4.900	401,980	1,936,265	4.8168	4.793	4.654	4.833	4.664	4.852	405,926	4.7700	-1.83%
2025-11-28	4.930	4.800	4.930	4.800	5.000	324,000	1,581,320	4.8806	4.882	4.753	4.882	4.753	4.951	327,180	4.8332	-0.80%
2025-11-27	4.970	4.800	4.970	4.710	5.200	894,000	4,381,780	4.9013	4.922	4.753	4.922	4.664	5.149	902,775	4.8537	-2.74%
2025-11-26	5.110	5.050	5.110	4.990	5.150	418,000	2,118,800	5.0689	5.060	5.001	5.060	4.941	5.100	422,103	5.0196	2.20%
2025-11-25	5.000	4.920	5.010	4.920	5.070	412,000	2,050,200	4.9762	4.951	4.872	4.961	4.872	5.021	416,044	4.9278	0.40%
2025-11-24	4.980	4.900	4.980	4.890	5.060	314,000	1,553,860	4.9486	4.932	4.852	4.932	4.842	5.011	317,082	4.9005	0.40%
2025-11-21	4.960	4.800	4.980	4.810	5.030	476,000	2,355,060	4.9476	4.912	4.753	4.932	4.763	4.981	480,672	4.8995	-0.60%
2025-11-20	4.990	4.940	5.000	4.930	5.130	304,000	1,519,460	4.9982	4.941	4.892	4.951	4.882	5.080	306,984	4.9496	-0.20%
2025-11-19	5.000	4.950	5.010	4.930	5.010	340,000	1,693,180	4.9799	4.951	4.902	4.961	4.882	4.961	343,337	4.9315	-0.40%
2025-11-18	5.020	4.950	5.020	4.840	5.070	314,000	1,561,780	4.9738	4.971	4.902	4.971	4.793	5.021	317,082	4.9255	0.40%
2025-11-17	5.000	5.000	5.010	4.880	5.020	260,000	1,298,180	4.9930	4.951	4.951	4.961	4.833	4.971	262,552	4.9445	-0.40%
2025-11-14	5.020	4.980	5.020	4.980	5.080	400,000	2,011,140	5.0279	4.971	4.932	4.971	4.932	5.031	403,926	4.9790	-0.79%
2025-11-13	5.060	4.980	5.080	4.900	5.080	280,000	1,399,740	4.9991	5.011	4.932	5.031	4.852	5.031	282,748	4.9505	0.20%
2025-11-12	5.050	4.970	5.110	5.000	5.300	260,000	1,321,170	5.0814	5.001	4.922	5.060	4.951	5.248	262,552	5.0320	-3.07%
2025-11-11	5.210	5.080	5.290	5.070	5.350	400,020	2,090,144	5.2251	5.159	5.031	5.239	5.021	5.298	403,946	5.1743	-0.38%
2025-11-10	5.230	5.190	5.230	5.010	5.300	584,100	3,018,877	5.1684	5.179	5.140	5.179	4.961	5.248	589,833	5.1182	5.66%
2025-11-07	4.950	4.940	5.160	4.880	5.010	372,000	1,840,260	4.9469	4.902	4.892	5.110	4.833	4.961	375,651	4.8989	-0.40%
2025-11-06	4.970	4.970	5.160	4.960	5.010	196,000	976,200	4.9806	4.922	4.922	5.110	4.912	4.961	197,924	4.9322	0.20%
2025-11-05	4.960	4.960	5.160	4.950	5.050	216,000	1,074,220	4.9732	4.912	4.912	5.110	4.902	5.001	218,120	4.9249	-0.20%
2025-11-04	4.970	4.930	4.980	4.870	5.100	280,000	1,395,960	4.9856	4.922	4.882	4.932	4.823	5.050	282,748	4.9371	0.20%
2025-11-03	4.960	4.950	5.240	4.960	5.090	106,000	533,180	5.0300	4.912	4.902	5.189	4.912	5.041	107,040	4.9811	-2.17%
2025-10-31	5.070	5.070	5.190	5.030	5.360	256,000	1,317,460	5.1463	5.021	5.021	5.140	4.981	5.308	258,513	5.0963	-3.80%
2025-10-30	5.270	5.220	5.410	4.980	5.430	808,000	4,167,180	5.1574	5.219	5.169	5.357	4.932	5.377	815,931	5.1073	-1.50%
2025-10-28	5.350	5.300	5.350	4.680	5.760	1,706,110	9,129,203	5.3509	5.298	5.248	5.298	4.635	5.704	1,722,856	5.2989	11.46%
2025-10-27	4.800	4.790	4.870	4.390	5.040	731,000	3,481,500	4.7627	4.753	4.743	4.823	4.347	4.991	738,175	4.7164	10.09%
2025-10-24	4.360	4.360	4.430	4.140	4.640	326,000	1,430,240	4.3872	4.318	4.318	4.387	4.100	4.595	329,200	4.3446	-6.03%
2025-10-23	4.640	4.640	4.650	4.070	4.850	1,558,200	7,200,414	4.6210	4.595	4.595	4.605	4.030	4.803	1,573,494	4.5761	16.29%
2025-10-22	3.990	3.990	4.030	3.820	4.040	518,000	2,050,540	3.9586	3.951	3.951	3.991	3.783	4.001	523,084	3.9201	-3.16%
2025-10-21	4.120	4.120	4.130	4.000	4.130	158,000	644,380	4.0784	4.080	4.080	4.090	3.961	4.090	159,551	4.0387	3.00%
2025-10-20	4.000	4.000	4.150	3.920	4.260	429,000	1,773,756	4.1346	3.961	3.961	4.110	3.882	4.219	433,211	4.0944	-4.99%
2025-10-17	4.210	4.210	4.290	4.210	4.560	144,000	641,960	4.4581	4.169	4.169	4.248	4.169	4.516	145,413	4.4147	-7.06%
2025-10-16	4.530	4.530	4.680	4.500	4.700	104,000	474,440	4.5619	4.486	4.486	4.635	4.456	4.654	105,021	4.5176	-4.03%
2025-10-15	4.720	4.650	4.720	4.650	4.800	110,000	517,720	4.7065	4.674	4.605	4.674	4.605	4.753	111,080	4.6608	1.51%
2025-10-14	4.650	4.610	4.670	4.610	5.050	304,000	1,470,100	4.8359	4.605	4.565	4.625	4.565	5.001	306,984	4.7889	-7.55%
2025-10-13	5.030	4.950	5.120	4.300	5.120	713,000	3,319,575	4.6558	4.981	4.902	5.070	4.258	5.070	719,998	4.6105	6.34%
2025-10-10	4.730	4.720	4.730	4.730	4.970	236,000	1,139,280	4.8275	4.684	4.674	4.684	4.684	4.922	238,316	4.7805	-4.83%
2025-10-09	4.970	4.920	5.000	4.910	5.120	122,000	608,680	4.9892	4.922	4.872	4.951	4.862	5.070	123,197	4.9407	-1.00%
2025-10-08	5.020	4.960	5.100	4.950	5.130	134,000	668,240	4.9869	4.971	4.912	5.050	4.902	5.080	135,315	4.9384	-2.14%
2025-10-06	5.130	5.030	5.130	4.980	5.150	124,000	622,600	5.0210	5.080	4.981	5.080	4.932	5.100	125,217	4.9722	1.99%
2025-10-03	5.030	5.000	5.060	4.960	5.100	232,000	1,169,960	5.0429	4.981	4.951	5.011	4.912	5.050	234,277	4.9939	0.40%
2025-10-02	5.010	5.010	5.090	4.900	5.150	210,000	1,051,300	5.0062	4.961	4.961	5.041	4.852	5.100	212,061	4.9575	-2.34%
2025-09-30	5.130	5.050	5.130	4.880	5.150	326,000	1,628,160	4.9944	5.080	5.001	5.080	4.833	5.100	329,200	4.9458	0.79%
2025-09-29	5.090	5.070	5.100	4.700	5.300	813,800	4,140,352	5.0877	5.041	5.021	5.050	4.654	5.248	821,788	5.0382	6.49%
2025-09-26	4.780	4.760	4.780	4.610	4.910	428,000	2,047,810	4.7846	4.734	4.714	4.734	4.565	4.862	432,201	4.7381	-2.65%
2025-09-25	4.910	4.860	4.910	4.800	5.000	466,000	2,279,280	4.8912	4.862	4.813	4.862	4.753	4.951	470,574	4.8436	-1.21%
2025-09-24	4.970	4.960	4.970	4.900	5.080	342,000	1,694,940	4.9560	4.922	4.912	4.922	4.852	5.031	345,357	4.9078	-3.68%
2025-09-23	5.160	5.120	5.160	5.060	5.320	383,000	1,964,160	5.1284	5.110	5.070	5.110	5.011	5.268	386,759	5.0785	-3.01%
2025-09-22	5.320	5.270	5.350	5.070	5.350	594,000	3,087,300	5.1975	5.268	5.219	5.298	5.021	5.298	599,830	5.1470	0.95%
2025-09-19	5.270	5.230	5.280	5.150	5.450	597,000	3,140,400	5.2603	5.219	5.179	5.229	5.100	5.397	602,860	5.2092	-0.57%
2025-09-18	5.300	5.250	5.300	5.220	5.590	684,000	3,675,340	5.3733	5.248	5.199	5.248	5.169	5.536	690,714	5.3211	-5.53%
2025-09-17	5.610	5.600	5.610	5.510	5.810	368,000	2,062,860	5.6056	5.555	5.546	5.555	5.456	5.754	371,612	5.5511	-1.75%
2025-09-16	5.710	5.670	5.790	5.560	5.970	498,000	2,823,040	5.6688	5.654	5.615	5.734	5.506	5.912	502,888	5.6137	-0.70%
2025-09-15	5.750	5.700	5.750	5.440	5.810	406,000	2,252,980	5.5492	5.694	5.645	5.694	5.387	5.754	409,985	5.4953	1.59%
2025-09-12	5.660	5.660	5.790	5.640	5.910	600,000	3,490,960	5.8183	5.605	5.605	5.734	5.585	5.853	605,889	5.7617	-1.74%
2025-09-11	5.760	5.750	5.790	5.500	5.880	482,882	2,759,211	5.7140	5.704	5.694	5.734	5.447	5.823	487,622	5.6585	1.77%
2025-09-10	5.660	5.660	5.740	5.540	5.930	600,000	3,445,820	5.7430	5.605	5.605	5.684	5.486	5.872	605,889	5.6872	2.17%
2025-09-09	5.540	5.460	5.550	5.400	5.640	380,001	2,089,485	5.4986	5.486	5.407	5.496	5.348	5.585	383,731	5.4452	-1.60%
2025-09-08	5.630	5.620	5.650	5.580	5.900	662,000	3,739,340	5.6485	5.575	5.565	5.595	5.526	5.843	668,498	5.5936	-5.54%
2025-09-05	5.960	5.900	6.000	5.900	6.050	524,000	3,138,860	5.9902	5.902	5.843	5.942	5.843	5.991	529,143	5.9320	0.00%
2025-09-04	5.960	5.950	5.970	5.900	6.060	300,000	1,796,080	5.9869	5.902	5.892	5.912	5.843	6.001	302,945	5.9287	-2.45%
2025-09-03	6.110	6.020	6.100	5.980	6.180	480,000	2,906,453	6.0551	6.051	5.961	6.041	5.922	6.120	484,711	5.9963	0.00%
2025-09-02	6.110	6.110	6.160	6.050	6.320	818,000	5,035,500	6.1559	6.051	6.051	6.100	5.991	6.259	826,029	6.0960	-4.08%
2025-09-01	6.370	6.370	6.400	6.340	6.690	1,278,600	8,250,644	6.4529	6.308	6.308	6.338	6.278	6.625	1,291,150	6.3902	-4.64%
2025-08-29	6.680	6.680	6.700	6.630	6.940	1,128,000	7,672,040	6.8015	6.615	6.615	6.635	6.566	6.873	1,139,072	6.7353	0.75%
2025-08-28	6.630	6.630	6.680	6.450	6.880	780,000	5,173,320	6.6325	6.566	6.566	6.615	6.387	6.813	787,656	6.5680	-4.05%
2025-08-27	6.910	6.850	6.910	6.820	7.020	576,000	3,974,240	6.8997	6.843	6.783	6.843	6.754	6.952	581,654	6.8327	-0.58%
2025-08-26	6.950	6.880	6.950	6.800	7.070	996,000	6,919,240	6.9470	6.882	6.813	6.882	6.734	7.001	1,005,776	6.8795	-1.42%
2025-08-25	7.050	7.050	7.070	7.000	7.300	1,970,000	14,080,920	7.1477	6.981	6.981	7.001	6.932	7.229	1,989,336	7.0782	1.59%
2025-08-22	6.940	6.890	6.940	6.700	7.050	882,000	6,097,920	6.9137	6.873	6.823	6.873	6.635	6.981	890,657	6.8465	3.12%
2025-08-21	6.730	6.730	6.750	6.700	7.200	902,000	6,180,960	6.8525	6.665	6.665	6.684	6.635	7.130	910,853	6.7859	0.98%
2025-08-20	6.680	6.680	6.700	6.660	6.830	762,000	5,120,880	6.7203	6.600	6.600	6.620	6.580	6.748	771,211	6.6401	-3.75%
2025-08-19	6.940	6.930	6.950	6.840	7.000	612,400	4,246,102	6.9335	6.857	6.847	6.867	6.758	6.916	619,803	6.8507	0.87%
2025-08-18	6.880	6.880	6.930	6.850	7.320	1,276,000	8,978,080	7.0361	6.798	6.798	6.847	6.768	7.233	1,291,424	6.9521	-1.71%
2025-08-15	7.000	7.000	7.070	6.760	7.100	1,146,000	7,952,240	6.9391	6.916	6.916	6.986	6.679	7.015	1,159,853	6.8563	-1.82%
2025-08-14	7.130	7.130	7.150	7.100	7.370	1,074,000	7,795,300	7.2582	7.045	7.045	7.065	7.015	7.282	1,086,982	7.1715	-0.28%
2025-08-13	7.150	7.130	7.150	6.950	7.280	2,206,600	15,660,958	7.0973	7.065	7.045	7.065	6.867	7.193	2,233,273	7.0126	1.27%
2025-08-12	7.060	7.060	7.130	6.900	7.220	1,040,456	7,347,049	7.0614	6.976	6.976	7.045	6.818	7.134	1,053,033	6.9770	0.57%
2025-08-11	7.020	7.010	7.100	6.770	7.470	2,360,000	16,589,600	7.0295	6.936	6.926	7.015	6.689	7.381	2,388,527	6.9455	-5.01%
2025-08-08	7.390	7.340	7.410	7.320	7.900	2,631,704	19,887,493	7.5569	7.302	7.252	7.321	7.233	7.806	2,663,516	7.4666	0.14%
2025-08-07	7.380	7.380	7.400	7.150	7.790	1,941,000	14,469,410	7.4546	7.292	7.292	7.312	7.065	7.697	1,964,463	7.3656	5.43%
2025-08-06	7.000	6.950	7.000	6.880	7.360	902,000	6,304,080	6.9890	6.916	6.867	6.916	6.798	7.272	912,903	6.9055	-2.78%
2025-08-05	7.200	7.180	7.240	6.970	7.400	908,000	6,548,490	7.2120	7.114	7.094	7.154	6.887	7.312	918,976	7.1259	2.13%
2025-08-04	7.050	7.050	7.090	6.470	7.060	1,322,600	8,886,757	6.7192	6.966	6.966	7.005	6.393	6.976	1,338,587	6.6389	-0.56%
2025-08-01	7.090	7.050	7.090	6.910	7.650	1,178,400	8,474,059	7.1912	7.005	6.966	7.005	6.827	7.559	1,192,644	7.1053	-4.58%
2025-07-31	7.430	7.380	7.430	7.370	7.800	572,020	4,331,021	7.5715	7.341	7.292	7.341	7.282	7.707	578,934	7.4810	-3.00%
2025-07-30	7.660	7.660	7.760	7.610	8.020	957,000	7,494,480	7.8312	7.569	7.569	7.667	7.519	7.924	968,568	7.7377	-1.29%
2025-07-29	7.760	7.760	7.780	7.450	8.020	1,616,120	12,403,511	7.6749	7.667	7.667	7.687	7.361	7.924	1,635,655	7.5832	-3.48%
2025-07-28	8.040	7.990	8.040	7.930	8.570	3,094,000	25,169,828	8.1350	7.944	7.895	7.944	7.835	8.468	3,131,400	8.0379	-6.18%
2025-07-25	8.570	8.700	8.740	8.450	9.150	1,122,000	9,738,800	8.6799	8.468	8.596	8.636	8.349	9.041	1,135,563	8.5762	-4.67%
2025-07-24	8.990	8.980	8.990	8.970	9.180	572,000	5,169,760	9.0380	8.883	8.873	8.883	8.863	9.070	578,914	8.9301	1.35%
2025-07-23	8.870	8.830	8.980	8.400	9.050	1,116,800	9,853,422	8.8229	8.764	8.725	8.873	8.300	8.942	1,130,300	8.7175	0.68%
2025-07-22	8.810	8.810	8.850	8.630	9.640	1,983,000	17,699,008	8.9254	8.705	8.705	8.744	8.527	9.525	2,006,970	8.8188	-6.87%
2025-07-21	9.460	9.450	9.460	9.230	10.00	3,473,000	33,449,367	9.6313	9.347	9.337	9.347	9.120	9.881	3,514,981	9.5162	4.88%
2025-07-18	9.020	9.000	9.020	8.760	9.500	2,876,201	26,321,870	9.1516	8.912	8.893	8.912	8.655	9.387	2,910,968	9.0423	2.73%
2025-07-17	8.780	8.780	8.790	8.510	9.000	1,082,002	9,423,297	8.7091	8.675	8.675	8.685	8.408	8.893	1,095,081	8.6051	3.42%
2025-07-16	8.490	8.480	8.490	8.000	8.960	1,732,800	14,615,008	8.4343	8.389	8.379	8.389	7.904	8.853	1,753,746	8.3336	2.17%
2025-07-15	8.310	8.300	8.310	8.170	9.100	1,989,200	17,041,130	8.5668	8.211	8.201	8.211	8.072	8.991	2,013,245	8.4645	-7.15%
2025-07-14	8.950	8.930	8.950	8.910	9.660	1,850,168	16,941,169	9.1566	8.843	8.823	8.843	8.804	9.545	1,872,533	9.0472	-2.61%
2025-07-11	9.190	9.180	9.190	8.940	10.36	4,840,935	46,416,250	9.5883	9.080	9.070	9.080	8.833	10.24	4,899,452	9.4738	2.34%
2025-07-10	8.980	8.980	9.040	7.700	10.36	7,328,000	66,051,511	9.0136	8.873	8.873	8.932	7.608	10.24	7,416,580	8.9059	-5.47%
2025-07-09	9.500	9.400	9.500	9.180	12.00	12,206,600	122,064,246	9.9999	9.387	9.288	9.387	9.070	11.86	12,354,152	9.8804	7.34%
2025-07-08	8.850	8.820	8.860	6.400	8.930	8,612,000	66,662,797	7.7407	8.744	8.715	8.754	6.324	8.823	8,716,101	7.6482	33.28%
2025-07-07	6.640	6.660	6.670	6.490	7.020	3,414,149	22,938,606	6.7187	6.561	6.580	6.590	6.412	6.936	3,455,419	6.6384	4.08%
2025-07-04	6.380	6.380	6.450	5.600	7.150	5,506,400	35,340,886	6.4181	6.304	6.304	6.373	5.533	7.065	5,572,961	6.3415	9.25%
2025-07-03	5.840	5.830	5.840	5.140	6.050	2,523,000	14,564,040	5.7725	5.770	5.760	5.770	5.079	5.978	2,553,498	5.7036	14.51%
2025-07-02	5.100	5.100	5.130	4.930	5.250	1,776,000	9,141,220	5.1471	5.039	5.039	5.069	4.871	5.187	1,797,468	5.0856	4.51%
2025-06-30	4.880	4.830	4.880	4.300	4.950	2,418,000	11,270,200	4.6610	4.822	4.772	4.822	4.249	4.891	2,447,228	4.6053	9.17%
2025-06-27	4.470	4.460	4.470	4.450	5.590	4,460,140	21,913,449	4.9132	4.417	4.407	4.417	4.397	5.523	4,514,054	4.8545	-17.07%
2025-06-26	5.390	5.200	5.400	3.970	9.700	22,152,580	147,928,249	6.6777	5.326	5.138	5.336	3.923	9.584	22,420,357	6.5979	44.89%
2025-06-25	3.720	3.720	3.900	3.680	3.910	626,000	2,351,640	3.7566	3.676	3.676	3.853	3.636	3.863	633,567	3.7117	1.92%
2025-06-24	3.650	3.630	3.780	3.600	3.900	254,000	935,940	3.6848	3.606	3.587	3.735	3.557	3.853	257,070	3.6408	1.96%
2025-06-23	3.580	3.560	3.820	3.580	3.820	712,000	2,609,540	3.6651	3.537	3.517	3.774	3.537	3.774	720,607	3.6213	0.00%
2025-06-20	3.580	3.580	3.720	3.550	3.830	216,000	794,040	3.6761	3.537	3.537	3.676	3.508	3.784	218,611	3.6322	0.28%
2025-06-19	3.570	3.570	3.600	3.550	3.720	222,000	795,720	3.5843	3.527	3.527	3.557	3.508	3.676	224,684	3.5415	-3.51%
2025-06-18	3.700	3.660	3.700	3.600	3.740	124,000	449,980	3.6289	3.656	3.616	3.656	3.557	3.695	125,499	3.5855	0.00%
2025-06-17	3.700	3.660	3.700	3.700	3.850	262,000	994,000	3.7939	3.656	3.616	3.656	3.656	3.804	265,167	3.7486	-1.86%
2025-06-16	3.770	3.750	3.770	3.540	3.800	398,000	1,456,000	3.6583	3.725	3.705	3.725	3.498	3.755	402,811	3.6146	8.65%
2025-06-13	3.470	3.470	3.490	3.320	3.660	138,000	489,840	3.5496	3.429	3.429	3.448	3.280	3.616	139,668	3.5072	3.58%
2025-06-12	3.350	3.250	3.350	3.350	3.360	6,000	20,140	3.3567	3.310	3.211	3.310	3.310	3.320	6,073	3.3166	-1.47%
2025-06-11	3.400	3.400	3.450	3.400	3.450	66,000	225,600	3.4182	3.359	3.359	3.409	3.359	3.409	66,798	3.3774	-2.07%
2025-06-10	3.490	3.460	3.500	3.460	3.500	100,000	349,260	3.4926	3.431	3.401	3.440	3.401	3.440	101,733	3.4331	-0.29%
2025-06-09	3.500	3.450	3.500	3.400	3.500	50,000	172,860	3.4572	3.440	3.391	3.440	3.342	3.440	50,867	3.3983	1.74%
2025-06-06	3.440	3.360	3.440	3.360	3.440	30,000	101,920	3.3973	3.381	3.303	3.381	3.303	3.381	30,520	3.3394	0.88%
2025-06-05	3.410	3.400	3.470	3.400	3.470	84,000	288,360	3.4329	3.352	3.342	3.411	3.342	3.411	85,456	3.3744	0.29%
2025-06-04	3.400	3.400	3.420	3.350	3.430	88,000	298,320	3.3900	3.342	3.342	3.362	3.293	3.372	89,525	3.3322	-0.87%
2025-06-03	3.430	3.350	3.430	3.300	3.430	92,000	307,740	3.3450	3.372	3.293	3.372	3.244	3.372	93,595	3.2880	0.00%
2025-06-02	3.430	3.390	3.430	3.350	3.500	78,001	271,203	3.4769	3.372	3.332	3.372	3.293	3.440	79,353	3.4177	-1.44%
2025-05-30	3.480	3.370	3.480	3.250	3.490	414,000	1,415,580	3.4193	3.421	3.313	3.421	3.195	3.431	421,177	3.3610	11.90%
2025-05-29	3.110	3.110	3.280	3.100	3.110	162,000	503,980	3.1110	3.057	3.057	3.224	3.047	3.057	164,808	3.0580	0.00%
2025-05-28	3.110	3.100	3.210	3.110	3.110	24,000	74,640	3.1100	3.057	3.047	3.155	3.057	3.057	24,416	3.0570	-3.42%
2025-05-27	3.220	3.180	3.220	3.180	3.220	152,000	483,260	3.1793	3.165	3.126	3.165	3.126	3.165	154,635	3.1252	2.22%
2025-05-26	3.150	3.050	3.180	3.150	3.160	34,001	107,363	3.1576	3.096	2.998	3.126	3.096	3.106	34,590	3.1038	3.28%
2025-05-23	3.050	3.050	3.140	3.050	3.160	22,000	68,560	3.1164	2.998	2.998	3.086	2.998	3.106	22,381	3.0633	0.00%
2025-05-22	3.050	3.050	3.160	3.020	3.070	64,000	194,740	3.0428	2.998	2.998	3.106	2.969	3.018	65,109	2.9910	-5.86%
2025-05-21	3.240	3.050	3.240	3.240	3.240	50,000	162,000	3.2400	3.185	2.998	3.185	3.185	3.185	50,867	3.1848	-0.31%
2025-05-20	3.250	3.030	3.250	3.160	3.250	22,000	71,140	3.2336	3.195	2.978	3.195	3.106	3.195	22,381	3.1785	2.85%
2025-05-19	3.160	3.030	3.160	3.170	3.170	50,000	158,500	3.1700	3.106	2.978	3.106	3.116	3.116	50,867	3.1160	1.94%
2025-05-16	3.100	3.020	3.100	-	-	0	0	-	3.047	2.969	3.047	-	-	0	-	-0.96%
2025-05-15	3.130	3.020	3.140	3.130	3.200	34,000	108,280	3.1847	3.077	2.969	3.086	3.077	3.145	34,589	3.1304	0.00%
2025-05-14	3.130	3.020	3.200	3.130	3.130	80,000	250,400	3.1300	3.077	2.969	3.145	3.077	3.077	81,387	3.0767	1.95%
2025-05-13	3.070	3.020	3.070	3.000	3.070	58,000	175,000	3.0172	3.018	2.969	3.018	2.949	3.018	59,005	2.9658	0.66%
2025-05-12	3.050	3.000	3.070	3.050	3.050	2,000	6,100	3.0500	2.998	2.949	3.018	2.998	2.998	2,035	2.9980	-0.97%
2025-05-09	3.080	3.070	3.160	3.080	3.080	4,000	12,320	3.0800	3.028	3.018	3.106	3.028	3.028	4,069	3.0275	0.00%
2025-05-08	3.080	3.050	3.160	-	-	0	0	-	3.028	2.998	3.106	-	-	0	-	0.00%
2025-05-07	3.080	3.050	3.160	3.080	3.080	4,000	12,320	3.0800	3.028	2.998	3.106	3.028	3.028	4,069	3.0275	0.00%
2025-05-06	3.080	3.050	3.160	-	-	0	0	-	3.028	2.998	3.106	-	-	0	-	0.00%
2025-05-02	3.080	3.050	3.160	-	-	0	0	-	3.028	2.998	3.106	-	-	0	-	0.00%
2025-04-30	3.080	3.080	3.160	3.080	3.080	2,000	6,160	3.0800	3.028	3.028	3.106	3.028	3.028	2,035	3.0275	0.00%
2025-04-29	3.080	3.060	3.150	3.080	3.080	16,000	49,280	3.0800	3.028	3.008	3.096	3.028	3.028	16,277	3.0275	0.00%
2025-04-28	3.080	3.070	3.150	3.080	3.080	16,000	49,700	3.1063	3.028	3.018	3.096	3.028	3.028	16,277	3.0533	0.65%
2025-04-25	3.060	3.000	3.120	3.060	3.060	2,000	6,120	3.0600	3.008	2.949	3.067	3.008	3.008	2,035	3.0079	0.33%
2025-04-24	3.050	3.050	3.130	3.050	3.060	64,000	195,280	3.0513	2.998	2.998	3.077	2.998	3.008	65,109	2.9993	0.00%
2025-04-23	3.050	3.050	3.150	3.050	3.150	138,000	421,820	3.0567	2.998	2.998	3.096	2.998	3.096	140,392	3.0046	-0.97%
2025-04-22	3.080	3.050	3.100	-	-	0	0	-	3.028	2.998	3.047	-	-	0	-	0.00%
2025-04-17	3.080	3.060	3.150	-	-	0	0	-	3.028	3.008	3.096	-	-	0	-	0.00%
2025-04-16	3.080	3.060	3.150	-	-	0	0	-	3.028	3.008	3.096	-	-	0	-	0.00%
2025-04-15	3.080	3.080	3.160	3.070	3.080	38,000	116,740	3.0721	3.028	3.028	3.106	3.018	3.028	38,659	3.0198	0.33%
2025-04-14	3.070	3.050	3.130	3.070	3.070	2,000	6,140	3.0700	3.018	2.998	3.077	3.018	3.018	2,035	3.0177	0.00%
2025-04-11	3.070	3.070	3.160	3.060	3.060	4,000	12,240	3.0600	3.018	3.018	3.106	3.008	3.008	4,069	3.0079	-2.85%
2025-04-10	3.160	3.130	3.200	3.140	3.160	20,000	62,860	3.1430	3.106	3.077	3.145	3.086	3.106	20,347	3.0894	0.96%
2025-04-09	3.130	3.010	3.190	3.120	3.130	18,000	56,280	3.1267	3.077	2.959	3.136	3.067	3.077	18,312	3.0734	0.32%
2025-04-08	3.120	3.010	3.120	3.120	3.120	8,000	24,960	3.1200	3.067	2.959	3.067	3.067	3.067	8,139	3.0668	4.00%
2025-04-07	3.000	3.000	3.100	3.000	3.250	268,000	841,280	3.1391	2.949	2.949	3.047	2.949	3.195	272,646	3.0856	-6.54%
2025-04-03	3.210	3.200	3.220	3.200	3.210	105,000	336,060	3.2006	3.155	3.145	3.165	3.145	3.155	106,820	3.1460	-0.31%
2025-04-02	3.220	3.210	3.240	3.200	3.220	18,000	57,840	3.2133	3.165	3.155	3.185	3.145	3.165	18,312	3.1586	0.31%
2025-04-01	3.210	3.200	3.250	3.210	3.220	282,000	905,820	3.2121	3.155	3.145	3.195	3.155	3.165	286,888	3.1574	0.31%
2025-03-31	3.200	3.200	3.270	3.200	3.220	10,000	32,100	3.2100	3.145	3.145	3.214	3.145	3.165	10,173	3.1553	-0.62%
2025-03-28	3.220	3.200	3.300	3.220	3.220	4,000	12,880	3.2200	3.165	3.145	3.244	3.165	3.165	4,069	3.1651	-0.31%
2025-03-27	3.230	3.220	3.300	3.230	3.230	8,000	25,840	3.2300	3.175	3.165	3.244	3.175	3.175	8,139	3.1750	-0.31%
2025-03-26	3.240	3.230	3.400	3.240	3.250	34,000	110,360	3.2459	3.185	3.175	3.342	3.185	3.195	34,589	3.1906	0.00%
2025-03-25	3.240	3.240	3.440	3.230	3.230	20,000	64,600	3.2300	3.185	3.185	3.381	3.175	3.175	20,347	3.1750	-3.57%
2025-03-24	3.360	3.250	3.370	3.300	3.450	124,000	415,820	3.3534	3.303	3.195	3.313	3.244	3.391	126,150	3.2962	0.00%
2025-03-21	3.360	3.220	3.360	3.370	3.370	10,000	33,700	3.3700	3.303	3.165	3.303	3.313	3.313	10,173	3.3126	-0.30%
2025-03-20	3.370	3.230	3.370	3.410	3.410	4,000	13,640	3.4100	3.313	3.175	3.313	3.352	3.352	4,069	3.3519	-0.88%
2025-03-19	3.400	3.230	3.450	3.310	3.400	116,000	392,740	3.3857	3.342	3.175	3.391	3.254	3.342	118,011	3.3280	2.72%
2025-03-18	3.310	3.210	3.400	3.250	3.310	12,000	39,240	3.2700	3.254	3.155	3.342	3.195	3.254	12,208	3.2143	1.85%
2025-03-17	3.250	3.210	3.310	3.250	3.250	6,000	19,500	3.2500	3.195	3.155	3.254	3.195	3.195	6,104	3.1946	0.00%
2025-03-14	3.250	3.210	3.270	3.250	3.250	2,000	6,500	3.2500	3.195	3.155	3.214	3.195	3.195	2,035	3.1946	-0.31%
2025-03-13	3.260	3.230	3.270	3.260	3.260	2,000	6,520	3.2600	3.204	3.175	3.214	3.204	3.204	2,035	3.2045	0.62%
2025-03-12	3.240	3.200	3.260	3.240	3.240	2,000	6,480	3.2400	3.185	3.145	3.204	3.185	3.185	2,035	3.1848	0.62%
2025-03-11	3.220	3.220	3.250	3.200	3.250	98,000	313,780	3.2018	3.165	3.165	3.195	3.145	3.195	99,699	3.1473	-1.53%
2025-03-10	3.270	3.220	3.290	3.270	3.270	6,000	19,540	3.2567	3.214	3.165	3.234	3.214	3.214	6,104	3.2012	-0.91%
2025-03-07	3.300	3.220	3.330	3.300	3.300	2,000	6,600	3.3000	3.244	3.165	3.273	3.244	3.244	2,035	3.2438	-0.30%
2025-03-06	3.310	3.220	3.310	3.220	3.310	58,000	190,940	3.2921	3.254	3.165	3.254	3.165	3.254	59,005	3.2360	3.44%
2025-03-05	3.200	3.200	3.300	3.200	3.210	12,000	38,420	3.2017	3.145	3.145	3.244	3.145	3.155	12,208	3.1471	0.00%
2025-03-04	3.200	3.200	3.290	3.200	3.200	16,000	51,200	3.2000	3.145	3.145	3.234	3.145	3.145	16,277	3.1455	0.00%
2025-03-03	3.200	3.200	3.290	3.200	3.210	16,000	51,240	3.2025	3.145	3.145	3.234	3.145	3.155	16,277	3.1479	0.00%
2025-02-28	3.200	3.150	3.250	3.200	3.200	102,000	326,420	3.2002	3.145	3.096	3.195	3.145	3.145	103,768	3.1457	-0.93%
2025-02-27	3.230	3.210	3.240	3.230	3.240	24,000	77,620	3.2342	3.175	3.155	3.185	3.175	3.185	24,416	3.1791	-1.82%
2025-02-26	3.290	3.230	3.350	3.290	3.290	8,000	26,320	3.2900	3.234	3.175	3.293	3.234	3.234	8,139	3.2339	2.81%
2025-02-25	3.200	3.200	3.290	3.200	3.230	28,000	90,380	3.2279	3.145	3.145	3.234	3.145	3.175	28,485	3.1729	-0.93%
2025-02-24	3.230	3.220	3.290	3.230	3.300	166,000	539,920	3.2525	3.175	3.165	3.234	3.175	3.244	168,878	3.1971	0.31%
2025-02-21	3.220	3.210	3.290	3.220	3.300	50,000	162,660	3.2532	3.165	3.155	3.234	3.165	3.244	50,867	3.1978	0.00%
2025-02-20	3.220	3.200	3.300	3.220	3.230	20,000	64,520	3.2260	3.165	3.145	3.244	3.165	3.175	20,347	3.1710	-4.45%
2025-02-19	3.370	3.320	3.410	3.360	3.390	30,000	100,920	3.3640	3.313	3.263	3.352	3.303	3.332	30,520	3.3067	0.30%
2025-02-18	3.360	3.260	3.360	3.250	3.390	50,000	167,640	3.3528	3.303	3.204	3.303	3.195	3.332	50,867	3.2957	4.67%
2025-02-17	3.210	3.200	3.280	3.210	3.210	8,000	25,680	3.2100	3.155	3.145	3.224	3.155	3.155	8,139	3.1553	-0.62%
2025-02-14	3.230	3.210	3.280	3.210	3.230	22,000	71,080	3.2309	3.175	3.155	3.224	3.155	3.175	22,381	3.1759	0.62%
2025-02-13	3.210	3.210	3.360	-	-	2,000	6,520	3.2600	3.155	3.155	3.303	-	-	2,035	3.2045	0.31%
2025-02-12	3.200	3.180	3.260	3.200	3.200	102,000	326,400	3.2000	3.145	3.126	3.204	3.145	3.145	103,768	3.1455	-0.93%
2025-02-11	3.230	3.200	3.300	3.200	3.250	108,000	346,480	3.2081	3.175	3.145	3.244	3.145	3.195	109,872	3.1535	-2.12%
2025-02-10	3.300	3.230	3.300	3.300	3.300	8,000	26,400	3.3000	3.244	3.175	3.244	3.244	3.244	8,139	3.2438	0.00%
2025-02-07	3.300	3.250	3.360	3.300	3.300	2,000	6,600	3.3000	3.244	3.195	3.303	3.244	3.244	2,035	3.2438	3.12%
2025-02-06	3.200	3.200	3.280	3.200	3.350	104,000	333,360	3.2054	3.145	3.145	3.224	3.145	3.293	105,803	3.1508	-4.48%
2025-02-05	3.350	3.220	3.440	3.350	3.350	2,000	6,700	3.3500	3.293	3.165	3.381	3.293	3.293	2,035	3.2929	4.04%
2025-02-04	3.220	3.220	3.350	3.220	3.300	10,000	32,360	3.2360	3.165	3.165	3.293	3.165	3.244	10,173	3.1809	-2.72%
2025-02-03	3.310	3.300	3.450	3.300	3.350	46,000	153,460	3.3361	3.254	3.244	3.391	3.244	3.293	46,797	3.2792	1.85%
2025-01-28	3.250	3.210	3.350	-	-	0	0	-	3.195	3.155	3.293	-	-	0	-	0.00%
2025-01-27	3.250	3.230	3.300	3.250	3.250	2,000	6,500	3.2500	3.195	3.175	3.244	3.195	3.195	2,035	3.1946	-4.41%
2025-01-24	3.400	3.210	3.400	3.330	3.400	28,000	94,280	3.3671	3.342	3.155	3.342	3.273	3.342	28,485	3.3098	2.10%
2025-01-23	3.330	3.270	3.350	3.330	3.330	2,000	6,660	3.3300	3.273	3.214	3.293	3.273	3.273	2,035	3.2733	1.52%
2025-01-22	3.280	3.210	3.300	3.280	3.340	58,000	192,340	3.3162	3.224	3.155	3.244	3.224	3.283	59,005	3.2597	-1.80%
2025-01-21	3.340	3.290	3.370	3.340	3.340	2,000	6,680	3.3400	3.283	3.234	3.313	3.283	3.283	2,035	3.2831	2.14%
2025-01-20	3.270	3.260	3.300	3.270	3.270	2,000	6,540	3.2700	3.214	3.204	3.244	3.214	3.214	2,035	3.2143	0.31%
2025-01-17	3.260	3.210	3.300	3.210	3.260	8,000	25,780	3.2225	3.204	3.155	3.244	3.155	3.204	8,139	3.1676	-2.10%
2025-01-16	3.330	3.210	3.330	3.330	3.330	2,000	6,660	3.3300	3.273	3.155	3.273	3.273	3.273	2,035	3.2733	-0.30%
2025-01-15	3.340	3.210	3.340	3.340	3.340	2,000	6,680	3.3400	3.283	3.155	3.283	3.283	3.283	2,035	3.2831	0.30%
2025-01-14	3.330	3.210	3.330	3.330	3.330	2,000	6,660	3.3300	3.273	3.155	3.273	3.273	3.273	2,035	3.2733	0.00%
2025-01-13	3.330	3.210	3.340	3.330	3.330	2,000	6,660	3.3300	3.273	3.155	3.283	3.273	3.273	2,035	3.2733	0.30%
2025-01-10	3.320	3.270	3.330	3.320	3.320	4,000	13,280	3.3200	3.263	3.214	3.273	3.263	3.263	4,069	3.2634	0.61%
2025-01-09	3.300	3.260	3.320	3.270	3.300	6,000	19,680	3.2800	3.244	3.204	3.263	3.214	3.244	6,104	3.2241	0.92%
2025-01-08	3.270	3.250	3.370	3.260	3.270	6,000	19,600	3.2667	3.214	3.195	3.313	3.204	3.214	6,104	3.2110	1.87%
2025-01-07	3.210	3.210	3.370	-	-	0	0	-	3.155	3.155	3.313	-	-	0	-	0.00%
2025-01-06	3.210	3.210	3.370	3.210	3.260	14,000	45,300	3.2357	3.155	3.155	3.313	3.155	3.204	14,243	3.1806	0.31%
2025-01-03	3.200	3.200	3.280	3.200	3.200	14,000	45,400	3.2429	3.145	3.145	3.224	3.145	3.145	14,243	3.1876	-0.31%
2025-01-02	3.210	3.200	3.210	3.210	3.210	4,000	12,840	3.2100	3.155	3.145	3.155	3.155	3.155	4,069	3.1553	0.31%
2024-12-31	3.200	3.200	3.400	-	-	0	0	-	3.145	3.145	3.342	-	-	0	-	0.00%
2024-12-30	3.200	3.200	3.380	3.200	3.200	4,000	12,800	3.2000	3.145	3.145	3.322	3.145	3.145	4,069	3.1455	0.00%
2024-12-27	3.200	3.200	3.380	3.200	3.200	28,000	89,600	3.2000	3.145	3.145	3.322	3.145	3.145	28,485	3.1455	-5.33%
2024-12-24	3.380	3.200	3.380	-	-	0	0	-	3.322	3.145	3.322	-	-	0	-	-0.29%
2024-12-23	3.390	3.210	3.400	3.390	3.390	14,000	47,460	3.3900	3.332	3.155	3.342	3.332	3.332	14,243	3.3322	3.99%
2024-12-20	3.260	3.200	3.390	3.200	3.260	38,000	121,920	3.2084	3.204	3.145	3.332	3.145	3.204	38,659	3.1538	0.00%
2024-12-19	3.260	3.260	3.390	3.200	3.220	16,000	51,420	3.2138	3.204	3.204	3.332	3.145	3.165	16,277	3.1590	-1.81%
2024-12-18	3.320	3.200	3.320	3.310	3.320	4,000	13,260	3.3150	3.263	3.145	3.263	3.254	3.263	4,069	3.2585	0.00%
2024-12-17	3.320	3.280	3.320	3.330	3.330	2,000	6,660	3.3300	3.263	3.224	3.263	3.273	3.273	2,035	3.2733	0.00%
2024-12-16	3.320	3.200	3.330	3.320	3.320	2,000	6,640	3.3200	3.263	3.145	3.273	3.263	3.263	2,035	3.2634	0.61%
2024-12-13	3.300	3.200	3.390	3.300	3.300	26,000	85,800	3.3000	3.244	3.145	3.332	3.244	3.244	26,451	3.2438	0.92%
2024-12-12	3.270	3.200	3.380	3.270	3.270	2,000	6,540	3.2700	3.214	3.145	3.322	3.214	3.214	2,035	3.2143	0.00%
2024-12-11	3.270	3.250	3.380	-	-	0	0	-	3.214	3.195	3.322	-	-	0	-	0.00%
2024-12-10	3.270	3.150	3.280	3.150	3.280	30,000	97,320	3.2440	3.214	3.096	3.224	3.096	3.224	30,520	3.1887	-2.68%
2024-12-09	3.360	3.350	3.380	3.250	3.360	128,000	414,660	3.2395	3.303	3.293	3.322	3.195	3.303	130,219	3.1843	3.38%
2024-12-06	3.250	3.200	3.350	3.200	3.250	4,000	12,900	3.2250	3.195	3.145	3.293	3.145	3.195	4,069	3.1700	3.17%
2024-12-05	3.150	3.150	3.290	3.150	3.150	28,000	88,200	3.1500	3.096	3.096	3.234	3.096	3.096	28,485	3.0963	-1.56%
2024-12-04	3.200	3.150	3.290	-	-	0	0	-	3.145	3.096	3.234	-	-	0	-	0.00%
2024-12-03	3.200	3.150	3.300	-	-	0	0	-	3.145	3.096	3.244	-	-	0	-	0.00%
2024-12-02	3.200	3.150	3.300	-	-	0	0	-	3.145	3.096	3.244	-	-	0	-	0.00%
2024-11-29	3.200	3.200	3.300	3.150	3.200	6,000	19,020	3.1700	3.145	3.145	3.244	3.096	3.145	6,104	3.1160	0.00%
2024-11-28	3.200	3.200	3.300	-	-	0	0	-	3.145	3.145	3.244	-	-	0	-	0.00%
2024-11-27	3.200	3.200	3.300	-	-	0	0	-	3.145	3.145	3.244	-	-	0	-	1.27%
2024-11-26	3.160	3.160	3.200	3.150	3.150	2,000	6,300	3.1500	3.106	3.106	3.145	3.096	3.096	2,035	3.0963	0.32%
2024-11-25	3.150	3.150	3.290	3.150	3.160	24,000	75,740	3.1558	3.096	3.096	3.234	3.096	3.106	24,416	3.1021	-5.12%
2024-11-22	3.320	3.150	3.400	3.310	3.410	72,000	244,360	3.3939	3.263	3.096	3.342	3.254	3.352	73,248	3.3361	-2.35%
2024-11-21	3.400	3.340	3.400	3.150	3.500	138,000	461,360	3.3432	3.342	3.283	3.342	3.096	3.440	140,392	3.2862	9.68%
2024-11-20	3.100	3.100	3.150	3.100	3.130	150,000	465,440	3.1029	3.047	3.047	3.096	3.047	3.077	152,600	3.0501	-4.32%
2024-11-19	3.240	3.120	3.240	3.240	3.250	38,000	122,780	3.2311	3.185	3.067	3.185	3.185	3.195	38,659	3.1760	2.86%
2024-11-18	3.150	3.100	3.160	-	-	0	0	-	3.096	3.047	3.106	-	-	0	-	0.00%
2024-11-15	3.150	3.100	3.150	-	-	0	0	-	3.096	3.047	3.096	-	-	0	-	-0.32%
2024-11-14	3.160	3.100	3.160	-	-	0	0	-	3.106	3.047	3.106	-	-	0	-	0.00%
2024-11-13	3.160	3.100	3.180	-	-	4,000	12,440	3.1100	3.106	3.047	3.126	-	-	4,069	3.0570	-1.25%
2024-11-12	3.200	3.150	3.200	3.270	3.270	14,000	45,780	3.2700	3.145	3.096	3.145	3.214	3.214	14,243	3.2143	0.63%
2024-11-11	3.180	3.110	3.190	3.180	3.190	44,000	139,980	3.1814	3.126	3.057	3.136	3.126	3.136	44,763	3.1272	0.00%
2024-11-08	3.180	3.130	3.190	3.110	3.180	12,000	37,600	3.1333	3.126	3.077	3.136	3.057	3.126	12,208	3.0799	-0.62%
2024-11-07	3.200	3.110	3.200	3.200	3.200	8,000	25,600	3.2000	3.145	3.057	3.145	3.145	3.145	8,139	3.1455	0.00%
2024-11-06	3.200	3.110	3.200	3.110	3.200	8,000	25,220	3.1525	3.145	3.057	3.145	3.057	3.145	8,139	3.0988	0.31%
2024-11-05	3.190	3.110	3.220	3.190	3.190	2,000	6,380	3.1900	3.136	3.057	3.165	3.136	3.136	2,035	3.1356	0.63%
2024-11-04	3.170	3.110	3.170	-	-	0	0	-	3.116	3.057	3.116	-	-	0	-	-1.86%
2024-11-01	3.230	3.110	3.230	-	-	0	0	-	3.175	3.057	3.175	-	-	0	-	0.00%
2024-10-31	3.230	3.110	3.230	3.250	3.250	4,000	13,000	3.2500	3.175	3.057	3.175	3.195	3.195	4,069	3.1946	3.86%
2024-10-30	3.110	3.110	3.270	-	-	2,000	6,360	3.1800	3.057	3.057	3.214	-	-	2,035	3.1258	0.00%
2024-10-29	3.110	3.110	3.180	3.100	3.110	44,000	136,620	3.1050	3.057	3.057	3.126	3.047	3.057	44,763	3.0521	-0.32%
2024-10-28	3.120	3.110	3.120	-	-	0	0	-	3.067	3.057	3.067	-	-	0	-	0.00%
2024-10-25	3.120	3.110	3.190	-	-	0	0	-	3.067	3.057	3.136	-	-	0	-	0.00%
2024-10-24	3.120	3.120	3.210	-	-	0	0	-	3.067	3.067	3.155	-	-	0	-	0.32%
2024-10-23	3.110	3.110	3.230	-	-	0	0	-	3.057	3.057	3.175	-	-	0	-	0.00%
2024-10-22	3.110	3.110	3.220	3.110	3.120	52,000	161,920	3.1138	3.057	3.057	3.165	3.057	3.067	52,901	3.0608	-0.32%
2024-10-21	3.120	3.110	3.210	3.120	3.200	22,000	69,740	3.1700	3.067	3.057	3.155	3.067	3.145	22,381	3.1160	-4.00%
2024-10-18	3.250	3.110	3.250	3.260	3.260	20,000	65,200	3.2600	3.195	3.057	3.195	3.204	3.204	20,347	3.2045	-0.61%
2024-10-17	3.270	3.110	3.270	-	-	0	0	-	3.214	3.057	3.214	-	-	0	-	-0.30%
2024-10-16	3.280	3.200	3.290	3.100	3.280	38,000	124,280	3.2705	3.224	3.145	3.234	3.047	3.224	38,659	3.2148	2.82%
2024-10-15	3.190	3.190	3.280	3.100	3.100	10,000	31,000	3.1000	3.136	3.136	3.224	3.047	3.047	10,173	3.0472	0.95%
2024-10-14	3.160	3.110	3.300	3.100	3.160	100,000	310,720	3.1072	3.106	3.057	3.244	3.047	3.106	101,733	3.0543	-1.25%
2024-10-10	3.200	3.100	3.200	3.100	3.200	50,000	155,200	3.1040	3.145	3.047	3.145	3.047	3.145	50,867	3.0511	3.23%
2024-10-09	3.100	3.100	3.240	3.100	3.100	64,000	198,400	3.1000	3.047	3.047	3.185	3.047	3.047	65,109	3.0472	0.00%
2024-10-08	3.100	3.100	3.170	3.100	3.350	130,000	411,240	3.1634	3.047	3.047	3.116	3.047	3.293	132,254	3.1095	-4.62%
2024-10-07	3.250	3.250	3.290	3.180	3.260	90,000	288,620	3.2069	3.195	3.195	3.234	3.126	3.204	91,560	3.1522	2.20%
2024-10-04	3.180	3.100	3.190	3.100	3.180	86,000	267,340	3.1086	3.126	3.047	3.136	3.047	3.126	87,491	3.0556	1.60%
2024-10-03	3.130	3.070	3.400	3.050	3.400	224,000	703,040	3.1386	3.077	3.018	3.342	2.998	3.342	227,883	3.0851	-6.29%
2024-10-02	3.340	3.210	3.340	3.100	3.960	182,000	635,480	3.4916	3.283	3.155	3.283	3.047	3.893	185,155	3.4322	7.74%
2024-09-30	3.100	3.060	3.130	3.050	3.100	140,000	427,720	3.0551	3.047	3.008	3.077	2.998	3.047	142,427	3.0031	0.00%
2024-09-27	3.100	3.050	3.100	3.030	3.100	22,000	67,400	3.0636	3.047	2.998	3.047	2.978	3.047	22,381	3.0114	2.31%
2024-09-26	3.030	3.030	3.100	3.020	3.030	326,000	987,280	3.0285	2.978	2.978	3.047	2.969	2.978	331,651	2.9769	0.00%
2024-09-25	3.030	3.030	3.100	3.030	3.030	10,000	30,300	3.0300	2.978	2.978	3.047	2.978	2.978	10,173	2.9784	0.00%
2024-09-24	3.030	3.030	3.100	-	-	0	0	-	2.978	2.978	3.047	-	-	0	-	0.33%
2024-09-23	3.020	3.010	3.100	-	-	100,000	302,000	3.0200	2.969	2.959	3.047	-	-	101,733	2.9685	0.00%
2024-09-20	3.020	3.020	3.090	-	-	0	0	-	2.969	2.969	3.037	-	-	0	-	0.00%
2024-09-19	3.020	3.020	3.100	3.020	3.020	24,000	72,480	3.0200	2.969	2.969	3.047	2.969	2.969	24,416	2.9685	0.00%
2024-09-17	3.020	3.020	3.100	-	-	0	0	-	2.969	2.969	3.047	-	-	0	-	0.00%
2024-09-16	3.020	3.020	3.100	-	-	0	0	-	2.969	2.969	3.047	-	-	0	-	0.00%
2024-09-13	3.020	3.020	3.100	-	-	0	0	-	2.969	2.969	3.047	-	-	0	-	0.00%
2024-09-12	3.020	3.020	3.090	3.020	3.020	14,000	42,280	3.0200	2.969	2.969	3.037	2.969	2.969	14,243	2.9685	0.00%
2024-09-11	3.020	3.020	3.100	3.020	3.020	40,000	120,800	3.0200	2.969	2.969	3.047	2.969	2.969	40,693	2.9685	0.00%
2024-09-10	3.020	3.020	3.100	3.020	3.020	16,000	48,320	3.0200	2.969	2.969	3.047	2.969	2.969	16,277	2.9685	0.00%
2024-09-09	3.020	3.020	3.100	-	-	0	0	-	2.969	2.969	3.047	-	-	0	-	0.00%
2024-09-05	3.020	3.020	3.100	3.020	3.020	4,000	12,080	3.0200	2.969	2.969	3.047	2.969	2.969	4,069	2.9685	0.00%
2024-09-04	3.020	3.020	3.100	3.020	3.020	8,000	24,160	3.0200	2.969	2.969	3.047	2.969	2.969	8,139	2.9685	0.00%
2024-09-03	3.020	3.020	3.030	3.020	3.020	16,000	48,320	3.0200	2.969	2.969	2.978	2.969	2.969	16,277	2.9685	-0.33%
2024-09-02	3.030	3.020	3.030	-	-	0	0	-	2.978	2.969	2.978	-	-	0	-	0.00%
2024-08-30	3.030	3.020	3.030	-	-	0	0	-	2.978	2.969	2.978	-	-	0	-	0.00%
2024-08-29	3.030	3.020	3.100	-	-	0	0	-	2.978	2.969	3.047	-	-	0	-	0.00%
2024-08-28	3.030	3.020	3.090	3.030	3.030	10,000	30,300	3.0300	2.978	2.969	3.037	2.978	2.978	10,173	2.9784	0.33%
2024-08-27	3.020	3.020	3.100	-	-	0	0	-	2.969	2.969	3.047	-	-	0	-	0.00%
2024-08-26	3.020	3.020	3.100	3.020	3.020	3,790	11,374	3.0011	2.969	2.969	3.047	2.969	2.969	3,856	2.9499	-0.98%
2024-08-23	3.050	3.020	3.050	3.020	3.050	50,970	154,130	3.0239	2.998	2.969	2.998	2.969	2.998	51,854	2.9724	-0.62%
2024-08-22	3.069	3.080	3.100	-	-	0	0	-	3.017	3.028	3.047	-	-	0	-	0.00%
2024-08-21	3.070	3.020	3.100	-	-	0	0	-	3.017	2.968	3.046	-	-	0	-	0.00%
2024-08-20	3.070	3.020	3.100	-	-	62,000	191,540	3.0894	3.017	2.968	3.046	-	-	63,095	3.0357	0.00%
2024-08-19	3.070	3.000	3.100	-	-	6,000	18,360	3.0600	3.017	2.948	3.046	-	-	6,106	3.0069	0.00%
2024-08-16	3.070	3.000	3.100	3.070	3.070	36,000	111,200	3.0889	3.017	2.948	3.046	3.017	3.017	36,636	3.0353	-0.65%
2024-08-15	3.090	3.000	3.100	3.090	3.090	14,000	43,260	3.0900	3.036	2.948	3.046	3.036	3.036	14,247	3.0364	-0.32%
2024-08-14	3.100	3.000	3.100	-	-	0	0	-	3.046	2.948	3.046	-	-	0	-	0.00%
2024-08-13	3.100	3.000	3.100	-	-	4,000	12,200	3.0500	3.046	2.948	3.046	-	-	4,071	2.9971	0.00%
2024-08-12	3.100	3.000	3.100	-	-	0	0	-	3.046	2.948	3.046	-	-	0	-	0.00%
2024-08-09	3.100	3.000	3.100	-	-	6,000	18,600	3.1000	3.046	2.948	3.046	-	-	6,106	3.0462	-0.64%
2024-08-08	3.120	3.000	3.130	3.120	3.120	8,000	25,020	3.1275	3.066	2.948	3.076	3.066	3.066	8,141	3.0732	0.97%
2024-08-07	3.090	3.000	3.090	3.080	3.110	26,000	80,520	3.0969	3.036	2.948	3.036	3.027	3.056	26,459	3.0432	0.00%
2024-08-06	3.090	3.000	3.090	-	-	100,000	310,000	3.1000	3.036	2.948	3.036	-	-	101,767	3.0462	-0.32%
2024-08-05	3.100	-	3.140	3.100	3.100	200,000	620,000	3.1000	3.046	-	3.085	3.046	3.046	203,533	3.0462	-0.96%
2024-08-02	3.130	3.130	3.160	3.100	3.170	22,000	68,620	3.1191	3.076	3.076	3.105	3.046	3.115	22,389	3.0649	0.97%
2024-08-01	3.100	3.100	3.180	3.100	3.100	2,000	6,200	3.1000	3.046	3.046	3.125	3.046	3.046	2,035	3.0462	0.00%
2024-07-31	3.100	3.100	3.140	3.100	3.100	4,000	12,400	3.1000	3.046	3.046	3.085	3.046	3.046	4,071	3.0462	0.00%
2024-07-30	3.100	3.100	3.140	3.100	3.100	18,000	55,800	3.1000	3.046	3.046	3.085	3.046	3.046	18,318	3.0462	0.00%
2024-07-29	3.100	3.100	3.180	-	-	0	0	-	3.046	3.046	3.125	-	-	0	-	0.00%
2024-07-26	3.100	3.100	3.170	-	-	0	0	-	3.046	3.046	3.115	-	-	0	-	0.00%
2024-07-25	3.100	3.100	3.160	-	-	0	0	-	3.046	3.046	3.105	-	-	0	-	0.00%
2024-07-24	3.100	3.100	3.180	-	-	0	0	-	3.046	3.046	3.125	-	-	0	-	0.00%
2024-07-23	3.100	3.100	3.160	3.100	3.100	28,000	86,800	3.1000	3.046	3.046	3.105	3.046	3.046	28,495	3.0462	0.00%
2024-07-22	3.100	3.100	3.200	-	-	0	0	-	3.046	3.046	3.144	-	-	0	-	0.00%
2024-07-19	3.100	3.100	3.160	3.100	3.100	4,000	12,400	3.1000	3.046	3.046	3.105	3.046	3.046	4,071	3.0462	-0.32%
2024-07-18	3.110	3.100	3.180	-	-	0	0	-	3.056	3.046	3.125	-	-	0	-	0.00%
2024-07-17	3.110	3.110	3.150	3.100	3.100	50,000	155,000	3.1000	3.056	3.056	3.095	3.046	3.046	50,883	3.0462	-1.27%
2024-07-16	3.150	3.100	3.160	-	-	0	0	-	3.095	3.046	3.105	-	-	0	-	0.00%
2024-07-15	3.150	3.100	3.150	-	-	0	0	-	3.095	3.046	3.095	-	-	0	-	0.00%
2024-07-12	3.150	3.100	3.180	-	-	0	0	-	3.095	3.046	3.125	-	-	0	-	0.00%
2024-07-11	3.150	3.100	3.160	-	-	0	0	-	3.095	3.046	3.105	-	-	0	-	0.00%
2024-07-10	3.150	3.100	3.160	-	-	0	0	-	3.095	3.046	3.105	-	-	0	-	0.00%
2024-07-09	3.150	3.100	3.170	-	-	0	0	-	3.095	3.046	3.115	-	-	0	-	0.00%
2024-07-08	3.150	3.100	3.180	-	-	0	0	-	3.095	3.046	3.125	-	-	0	-	0.00%
2024-07-05	3.150	3.100	3.170	3.150	3.150	100,000	315,000	3.1500	3.095	3.046	3.115	3.095	3.095	101,767	3.0953	-0.32%
2024-07-04	3.160	3.150	3.180	-	-	4,000	12,600	3.1500	3.105	3.095	3.125	-	-	4,071	3.0953	0.00%
2024-07-03	3.160	3.150	3.160	-	-	200,000	632,000	3.1600	3.105	3.095	3.105	-	-	203,533	3.1051	-0.32%
2024-07-02	3.170	3.150	3.170	-	-	0	0	-	3.115	3.095	3.115	-	-	0	-	-0.31%
2024-06-28	3.180	3.150	3.180	-	-	0	0	-	3.125	3.095	3.125	-	-	0	-	0.00%
2024-06-27	3.180	3.150	3.180	-	-	0	0	-	3.125	3.095	3.125	-	-	0	-	0.00%
2024-06-26	3.180	3.150	3.180	3.150	3.180	100,000	315,060	3.1506	3.125	3.095	3.125	3.095	3.125	101,767	3.0959	0.95%
2024-06-25	3.150	3.100	3.180	3.150	3.150	100,000	315,000	3.1500	3.095	3.046	3.125	3.095	3.095	101,767	3.0953	0.32%
2024-06-24	3.140	3.100	3.140	3.150	3.150	100,000	315,000	3.1500	3.085	3.046	3.085	3.095	3.095	101,767	3.0953	-0.32%
2024-06-21	3.150	3.150	3.180	3.150	3.150	82,000	258,300	3.1500	3.095	3.095	3.125	3.095	3.095	83,449	3.0953	0.00%
2024-06-20	3.150	3.150	3.180	3.150	3.150	186,000	589,500	3.1694	3.095	3.095	3.125	3.095	3.095	189,286	3.1143	0.00%
2024-06-19	3.150	3.150	3.180	3.150	3.150	8,000	25,200	3.1500	3.095	3.095	3.125	3.095	3.095	8,141	3.0953	-0.94%
2024-06-18	3.180	3.150	3.180	-	-	0	0	-	3.125	3.095	3.125	-	-	0	-	0.00%
2024-06-17	3.180	3.150	3.180	3.150	3.180	64,000	201,740	3.1522	3.125	3.095	3.125	3.095	3.125	65,131	3.0975	0.32%
2024-06-14	3.170	3.150	3.180	-	-	0	0	-	3.115	3.095	3.125	-	-	0	-	0.00%
2024-06-13	3.170	3.150	3.170	-	-	0	0	-	3.115	3.095	3.115	-	-	0	-	0.00%
2024-06-12	3.170	3.150	3.180	-	-	0	0	-	3.115	3.095	3.125	-	-	0	-	0.00%
2024-06-11	3.170	3.150	3.180	3.150	3.170	14,000	44,180	3.1557	3.115	3.095	3.125	3.095	3.115	14,247	3.1009	0.63%
2024-06-07	3.150	3.150	3.170	-	-	2,000	6,320	3.1600	3.095	3.095	3.115	-	-	2,035	3.1051	0.00%
2024-06-06	3.150	3.150	3.170	3.150	3.150	50,000	157,500	3.1500	3.095	3.095	3.115	3.095	3.095	50,883	3.0953	0.00%
2024-06-05	3.150	3.150	3.170	3.150	3.150	20,000	63,000	3.1500	3.095	3.095	3.115	3.095	3.095	20,353	3.0953	0.16%
2024-06-04	3.150	3.150	3.180	3.150	3.150	10,000	31,500	3.1500	3.090	3.090	3.120	3.090	3.090	10,193	3.0904	-0.94%
2024-06-03	3.180	3.150	3.180	3.150	3.180	36,000	113,620	3.1561	3.120	3.090	3.120	3.090	3.120	36,694	3.0964	0.32%
2024-05-31	3.170	3.150	3.170	-	-	0	0	-	3.110	3.090	3.110	-	-	0	-	0.00%
2024-05-30	3.170	3.150	3.180	-	-	0	0	-	3.110	3.090	3.120	-	-	0	-	0.00%
2024-05-29	3.170	3.150	3.170	3.150	3.170	68,000	214,240	3.1506	3.110	3.090	3.110	3.090	3.110	69,311	3.0910	0.63%
2024-05-28	3.150	3.150	3.170	3.150	3.170	16,000	50,520	3.1575	3.090	3.090	3.110	3.090	3.110	16,309	3.0978	-1.25%
2024-05-27	3.190	3.160	3.190	-	-	2,000	6,320	3.1600	3.130	3.100	3.130	-	-	2,039	3.1002	0.00%
2024-05-24	3.190	3.160	3.190	3.190	3.190	4,000	12,760	3.1900	3.130	3.100	3.130	3.130	3.130	4,077	3.1296	0.95%
2024-05-23	3.160	3.150	3.190	3.150	3.160	6,000	18,920	3.1533	3.100	3.090	3.130	3.090	3.100	6,116	3.0937	0.32%
2024-05-22	3.150	3.150	3.190	3.150	3.150	16,000	50,480	3.1550	3.090	3.090	3.130	3.090	3.090	16,309	3.0953	-0.94%
2024-05-21	3.180	3.160	3.200	3.150	3.200	90,000	284,040	3.1560	3.120	3.100	3.139	3.090	3.139	91,736	3.0963	0.63%
2024-05-20	3.160	3.150	3.200	3.160	3.300	36,000	114,620	3.1839	3.100	3.090	3.139	3.100	3.238	36,694	3.1237	0.00%
2024-05-17	3.160	3.150	3.200	3.160	3.220	10,000	31,760	3.1760	3.100	3.090	3.139	3.100	3.159	10,193	3.1159	0.00%
2024-05-16	3.160	3.160	3.230	-	-	250,000	795,000	3.1800	3.100	3.100	3.169	-	-	254,821	3.1198	0.00%
2024-05-14	3.160	3.150	3.310	3.160	3.310	12,000	38,520	3.2100	3.100	3.090	3.247	3.100	3.247	12,231	3.1493	-1.25%
2024-05-13	3.200	3.160	3.410	3.150	3.240	64,000	202,580	3.1653	3.139	3.100	3.345	3.090	3.179	65,234	3.1054	1.27%
2024-05-10	3.160	3.160	3.630	-	-	0	0	-	3.100	3.100	3.561	-	-	0	-	0.00%
2024-05-09	3.160	3.150	3.240	3.160	3.180	8,000	25,320	3.1650	3.100	3.090	3.179	3.100	3.120	8,154	3.1051	-2.77%
2024-05-08	3.250	3.160	3.590	3.250	3.250	2,000	6,500	3.2500	3.189	3.100	3.522	3.189	3.189	2,039	3.1885	3.17%
2024-05-07	3.150	3.150	3.240	3.150	3.160	54,000	170,140	3.1507	3.090	3.090	3.179	3.090	3.100	55,041	3.0911	-1.56%
2024-05-06	3.200	3.180	3.240	3.200	3.200	12,000	38,400	3.2000	3.139	3.120	3.179	3.139	3.139	12,231	3.1395	-1.54%
2024-05-03	3.250	3.130	3.300	3.110	3.300	160,000	510,480	3.1905	3.189	3.071	3.238	3.051	3.238	163,085	3.1301	-1.22%
2024-05-02	3.290	3.290	3.400	3.280	3.410	12,000	40,100	3.3417	3.228	3.228	3.336	3.218	3.345	12,231	3.2784	-3.52%
2024-04-30	3.410	3.400	3.450	3.400	3.550	424,000	1,469,920	3.4668	3.345	3.336	3.385	3.336	3.483	432,177	3.4012	-3.94%
2024-04-29	3.550	3.500	3.550	3.490	3.550	22,000	76,900	3.4955	3.483	3.434	3.483	3.424	3.483	22,424	3.4293	0.28%
2024-04-26	3.540	3.450	3.540	3.500	3.550	32,000	112,520	3.5163	3.473	3.385	3.473	3.434	3.483	32,617	3.4497	1.43%
2024-04-25	3.490	3.450	3.500	-	-	0	0	-	3.424	3.385	3.434	-	-	0	-	0.00%
2024-04-24	3.490	3.420	3.490	3.370	3.490	6,000	20,460	3.4100	3.424	3.355	3.424	3.306	3.424	6,116	3.3455	2.65%
2024-04-23	3.400	3.400	3.560	3.400	3.450	56,000	191,640	3.4221	3.336	3.336	3.493	3.336	3.385	57,080	3.3574	-4.23%
2024-04-22	3.550	3.550	3.600	3.420	3.590	142,000	497,880	3.5062	3.483	3.483	3.532	3.355	3.522	144,738	3.4399	1.43%
2024-04-19	3.500	3.450	3.730	3.500	3.520	24,000	84,040	3.5017	3.434	3.385	3.659	3.434	3.453	24,463	3.4354	-6.42%
2024-04-18	3.740	3.620	3.740	3.740	3.740	2,000	7,480	3.7400	3.669	3.552	3.669	3.669	3.669	2,039	3.6692	0.00%
2024-04-17	3.740	3.630	3.740	3.780	3.790	26,000	98,440	3.7862	3.669	3.561	3.669	3.708	3.718	26,501	3.7145	-1.32%
2024-04-16	3.790	3.650	3.790	3.700	3.800	40,000	150,620	3.7655	3.718	3.581	3.718	3.630	3.728	40,771	3.6943	-1.30%
2024-04-15	3.840	3.800	3.840	3.840	3.850	10,000	38,480	3.8480	3.767	3.728	3.767	3.767	3.777	10,193	3.7752	0.52%
2024-04-12	3.820	3.770	3.820	3.580	3.830	124,000	470,560	3.7948	3.748	3.699	3.748	3.512	3.758	126,391	3.7230	0.53%
2024-04-11	3.800	3.750	3.800	3.490	3.920	193,968	721,723	3.7208	3.728	3.679	3.728	3.424	3.846	197,709	3.6504	8.57%
2024-04-10	3.500	3.440	3.500	3.480	3.500	46,000	160,280	3.4843	3.434	3.375	3.434	3.414	3.434	46,887	3.4184	0.00%
2024-04-09	3.500	3.260	3.500	3.160	3.580	12,000	41,480	3.4567	3.434	3.198	3.434	3.100	3.512	12,231	3.3913	-0.85%
2024-04-08	3.530	3.530	3.600	3.530	3.620	88,000	313,140	3.5584	3.463	3.463	3.532	3.463	3.552	89,697	3.4911	-0.84%
2024-04-05	3.560	3.530	3.580	3.400	3.560	88,000	309,280	3.5145	3.493	3.463	3.512	3.336	3.493	89,697	3.4481	7.88%
2024-04-03	3.300	3.200	3.300	3.150	3.350	30,000	98,080	3.2693	3.238	3.139	3.238	3.090	3.287	30,579	3.2075	3.77%
2024-04-02	3.180	3.150	3.180	3.100	3.180	40,000	125,340	3.1335	3.120	3.090	3.120	3.041	3.120	40,771	3.0742	4.26%
2024-03-28	3.050	2.950	3.050	2.950	3.100	70,000	214,000	3.0571	2.992	2.894	2.992	2.894	3.041	71,350	2.9993	-1.61%
2024-03-27	3.100	3.000	3.100	3.000	3.100	254,000	770,900	3.0350	3.041	2.943	3.041	2.943	3.041	258,898	2.9776	3.33%
2024-03-26	3.000	2.940	3.000	2.950	3.000	78,000	232,760	2.9841	2.943	2.884	2.943	2.894	2.943	79,504	2.9276	5.63%
2024-03-25	2.840	2.830	2.840	2.840	2.920	52,000	150,240	2.8892	2.786	2.776	2.786	2.786	2.865	53,003	2.8346	-3.73%
2024-03-22	2.950	2.850	2.980	2.820	2.950	52,000	152,140	2.9258	2.894	2.796	2.924	2.767	2.894	53,003	2.8704	2.43%
2024-03-21	2.880	2.820	2.860	2.840	2.920	46,000	132,060	2.8709	2.826	2.767	2.806	2.786	2.865	46,887	2.8166	2.86%
2024-03-20	2.800	2.800	2.890	2.800	2.820	24,000	68,020	2.8342	2.747	2.747	2.835	2.747	2.767	24,463	2.7805	-0.36%
2024-03-19	2.810	2.810	2.870	2.810	2.900	24,000	68,960	2.8733	2.757	2.757	2.816	2.757	2.845	24,463	2.8190	-1.40%
2024-03-18	2.850	2.850	2.920	2.850	3.020	426,000	1,265,440	2.9705	2.796	2.796	2.865	2.796	2.963	434,215	2.9143	1.42%
2024-03-15	2.810	2.820	2.840	2.800	3.000	212,000	616,260	2.9069	2.757	2.767	2.786	2.747	2.943	216,088	2.8519	-9.06%
2024-03-14	3.090	3.060	3.240	3.080	3.090	8,000	24,660	3.0825	3.032	3.002	3.179	3.022	3.032	8,154	3.0242	-0.64%
2024-03-13	3.110	3.050	3.240	3.110	3.300	84,000	276,820	3.2955	3.051	2.992	3.179	3.051	3.238	85,620	3.2331	-5.18%
2024-03-12	3.280	3.120	3.280	3.070	3.280	110,000	350,000	3.1818	3.218	3.061	3.218	3.012	3.218	112,121	3.1216	6.49%
2024-03-11	3.080	3.050	3.090	3.080	3.100	20,000	61,680	3.0840	3.022	2.992	3.032	3.022	3.041	20,386	3.0257	1.99%
2024-03-08	3.020	3.020	3.140	3.000	3.030	30,000	90,460	3.0153	2.963	2.963	3.081	2.943	2.973	30,579	2.9583	0.67%
2024-03-07	3.000	2.980	3.050	3.000	3.090	180,000	545,460	3.0303	2.943	2.924	2.992	2.943	3.032	183,471	2.9730	-3.23%
2024-03-06	3.100	3.070	3.150	-	-	4,000	12,500	3.1250	3.041	3.012	3.090	-	-	4,077	3.0659	0.00%
2024-03-05	3.100	3.070	3.100	3.100	3.100	8,000	24,800	3.1000	3.041	3.012	3.041	3.041	3.041	8,154	3.0413	0.00%
2024-03-04	3.100	3.100	3.230	3.100	3.100	4,000	12,400	3.1000	3.041	3.041	3.169	3.041	3.041	4,077	3.0413	0.00%
2024-03-01	3.100	3.070	3.300	3.100	3.100	4,000	12,400	3.1000	3.041	3.012	3.238	3.041	3.041	4,077	3.0413	-6.06%
2024-02-29	3.300	3.040	3.300	3.010	3.300	42,000	130,920	3.1171	3.238	2.982	3.238	2.953	3.238	42,810	3.0582	0.61%
2024-02-28	3.280	3.280	3.370	3.280	3.370	90,000	297,900	3.3100	3.218	3.218	3.306	3.218	3.306	91,736	3.2474	1.86%
2024-02-27	3.220	3.130	3.300	3.180	3.220	50,000	160,200	3.2040	3.159	3.071	3.238	3.120	3.159	50,964	3.1434	1.26%
2024-02-26	3.180	3.080	3.270	3.180	3.180	24,000	76,320	3.1800	3.120	3.022	3.208	3.120	3.120	24,463	3.1198	0.63%
2024-02-23	3.160	3.010	3.270	3.160	3.160	62,000	195,920	3.1600	3.100	2.953	3.208	3.100	3.100	63,196	3.1002	-0.32%
2024-02-22	3.170	3.010	3.170	-	-	0	0	-	3.110	2.953	3.110	-	-	0	-	-0.63%
2024-02-21	3.190	3.050	3.190	3.190	3.190	2,000	6,380	3.1900	3.130	2.992	3.130	3.130	3.130	2,039	3.1296	0.00%
2024-02-20	3.190	3.010	3.190	3.190	3.190	4,000	12,760	3.1900	3.130	2.953	3.130	3.130	3.130	4,077	3.1296	0.00%
2024-02-19	3.190	3.010	3.190	-	-	0	0	-	3.130	2.953	3.130	-	-	0	-	-0.31%
2024-02-16	3.200	3.010	3.280	-	-	0	0	-	3.139	2.953	3.218	-	-	0	-	0.00%
2024-02-15	3.200	3.110	3.260	3.100	3.200	16,000	50,960	3.1850	3.139	3.051	3.198	3.041	3.139	16,309	3.1247	3.23%
2024-02-14	3.100	3.090	3.290	3.100	3.100	2,000	6,200	3.1000	3.041	3.032	3.228	3.041	3.041	2,039	3.0413	2.99%
2024-02-09	3.010	3.000	3.090	-	-	0	0	-	2.953	2.943	3.032	-	-	0	-	0.00%
2024-02-08	3.010	3.000	3.090	-	-	0	0	-	2.953	2.943	3.032	-	-	0	-	0.00%
2024-02-07	3.010	3.000	3.090	-	-	50,000	150,000	3.0000	2.953	2.943	3.032	-	-	50,964	2.9432	0.00%
2024-02-06	3.010	3.000	3.010	3.010	3.010	8,000	24,080	3.0100	2.953	2.943	2.953	2.953	2.953	8,154	2.9531	0.00%
2024-02-05	3.010	3.010	3.110	3.010	3.010	2,000	6,020	3.0100	2.953	2.953	3.051	2.953	2.953	2,039	2.9531	-2.59%
2024-02-02	3.090	3.090	3.120	-	-	0	0	-	3.032	3.032	3.061	-	-	0	-	3.00%
2024-02-01	3.000	3.000	3.150	3.000	3.120	36,000	108,720	3.0200	2.943	2.943	3.090	2.943	3.061	36,694	2.9629	-3.85%
2024-01-31	3.120	3.000	3.120	3.000	3.120	6,000	18,480	3.0800	3.061	2.943	3.061	2.943	3.061	6,116	3.0217	0.00%
2024-01-30	3.120	3.120	3.160	3.120	3.120	54,000	168,480	3.1200	3.061	3.061	3.100	3.061	3.061	55,041	3.0610	0.65%
2024-01-29	3.100	3.100	3.120	3.100	3.100	10,000	31,000	3.1000	3.041	3.041	3.061	3.041	3.041	10,193	3.0413	3.33%
2024-01-26	3.000	3.000	3.120	3.000	3.000	6,000	18,000	3.0000	2.943	2.943	3.061	2.943	2.943	6,116	2.9432	-3.23%
2024-01-25	3.100	3.080	3.130	3.080	3.100	8,000	24,760	3.0950	3.041	3.022	3.071	3.022	3.041	8,154	3.0364	0.65%
2024-01-24	3.080	3.080	3.100	3.000	3.080	16,000	49,120	3.0700	3.022	3.022	3.041	2.943	3.022	16,309	3.0119	0.00%
2024-01-23	3.080	3.080	3.100	3.080	3.080	22,000	67,760	3.0800	3.022	3.022	3.041	3.022	3.022	22,424	3.0217	0.00%
2024-01-22	3.080	3.000	3.100	3.080	3.080	6,000	18,480	3.0800	3.022	2.943	3.041	3.022	3.022	6,116	3.0217	0.00%
2024-01-19	3.080	3.080	3.150	3.020	3.080	20,000	61,060	3.0530	3.022	3.022	3.090	2.963	3.022	20,386	2.9952	2.67%
2024-01-18	3.000	3.000	-	3.000	3.000	26,000	78,040	3.0015	2.943	2.943	-	2.943	2.943	26,501	2.9448	0.00%
2024-01-17	3.000	3.000	-	3.000	3.000	24,000	72,000	3.0000	2.943	2.943	-	2.943	2.943	24,463	2.9432	0.00%
2024-01-16	3.000	3.000	3.050	-	-	0	0	-	2.943	2.943	2.992	-	-	0	-	0.00%
2024-01-15	3.000	3.000	3.030	3.000	3.000	18,000	54,240	3.0133	2.943	2.943	2.973	2.943	2.943	18,347	2.9563	0.00%
2024-01-12	3.000	3.000	3.090	3.000	3.100	90,000	270,220	3.0024	2.943	2.943	3.032	2.943	3.041	91,736	2.9456	-3.85%
2024-01-11	3.120	3.050	3.120	3.050	3.120	58,000	179,420	3.0934	3.061	2.992	3.061	2.992	3.061	59,118	3.0349	1.63%
2024-01-10	3.070	3.000	3.080	3.000	3.070	112,000	341,040	3.0450	3.012	2.943	3.022	2.943	3.012	114,160	2.9874	-0.65%
2024-01-09	3.090	3.010	3.090	3.000	3.090	44,000	132,680	3.0155	3.032	2.953	3.032	2.943	3.032	44,849	2.9584	2.32%
2024-01-08	3.020	3.000	3.020	3.020	3.140	44,000	136,960	3.1127	2.963	2.943	2.963	2.963	3.081	44,849	3.0538	-2.58%
2024-01-05	3.100	3.100	3.140	3.100	3.200	64,000	201,020	3.1409	3.041	3.041	3.081	3.041	3.139	65,234	3.0815	-0.32%
2024-01-04	3.110	3.100	3.180	3.100	3.180	72,000	226,860	3.1508	3.051	3.041	3.120	3.041	3.120	73,388	3.0912	-2.20%
2024-01-03	3.180	3.150	3.180	3.060	3.200	102,000	318,860	3.1261	3.120	3.090	3.120	3.002	3.139	103,967	3.0669	0.95%
2024-01-02	3.150	3.130	3.200	3.080	3.300	220,000	706,060	3.2094	3.090	3.071	3.139	3.022	3.238	224,243	3.1486	-1.56%
2023-12-29	3.200	3.200	3.230	3.060	3.300	184,000	584,140	3.1747	3.139	3.139	3.169	3.002	3.238	187,548	3.1146	4.92%
2023-12-28	3.050	3.050	3.140	3.000	3.100	32,000	98,300	3.0719	2.992	2.992	3.081	2.943	3.041	32,617	3.0138	-1.61%
2023-12-27	3.100	3.030	3.120	3.000	3.100	54,000	165,300	3.0611	3.041	2.973	3.061	2.943	3.041	55,041	3.0032	0.00%
2023-12-22	3.100	3.000	3.130	3.000	3.100	104,000	313,080	3.0104	3.041	2.943	3.071	2.943	3.041	106,006	2.9534	0.00%
2023-12-21	3.100	3.100	3.150	3.100	3.150	70,000	219,620	3.1374	3.041	3.041	3.090	3.041	3.090	71,350	3.0781	-1.27%
2023-12-20	3.140	3.070	3.150	3.140	3.150	24,000	75,560	3.1483	3.081	3.012	3.090	3.081	3.090	24,463	3.0888	0.00%
2023-12-19	3.140	3.080	3.140	3.060	3.150	64,000	200,020	3.1253	3.081	3.022	3.081	3.002	3.090	65,234	3.0662	1.29%
2023-12-18	3.100	3.060	3.100	3.000	3.100	58,000	176,160	3.0372	3.041	3.002	3.041	2.943	3.041	59,118	2.9798	3.33%
2023-12-15	3.000	3.000	3.010	3.000	3.060	98,000	295,520	3.0155	2.943	2.943	2.953	2.943	3.002	99,890	2.9585	-5.96%
2023-12-14	3.190	3.010	3.200	3.000	3.310	90,000	272,900	3.0322	3.130	2.953	3.139	2.943	3.247	91,736	2.9749	-0.31%
2023-12-13	3.200	3.180	3.230	3.170	3.310	12,000	38,540	3.2117	3.139	3.120	3.169	3.110	3.247	12,231	3.1509	3.23%
2023-12-12	3.100	3.100	3.180	3.100	3.100	4,000	12,400	3.1000	3.041	3.041	3.120	3.041	3.041	4,077	3.0413	-3.43%
2023-12-11	3.210	3.200	3.220	3.200	3.620	152,000	505,260	3.3241	3.149	3.139	3.159	3.139	3.552	154,931	3.2612	-14.17%
2023-12-08	3.740	3.660	3.740	3.690	3.940	260,000	983,240	3.7817	3.669	3.591	3.669	3.620	3.865	265,014	3.7101	-0.53%
2023-12-07	3.760	3.540	3.790	3.300	3.820	580,000	2,119,440	3.6542	3.689	3.473	3.718	3.238	3.748	591,185	3.5851	17.50%
2023-12-06	3.200	3.140	3.440	3.120	3.500	142,000	470,420	3.3128	3.139	3.081	3.375	3.061	3.434	144,738	3.2501	3.23%
2023-12-05	3.100	3.030	3.150	2.900	3.100	156,000	467,600	2.9974	3.041	2.973	3.090	2.845	3.041	159,008	2.9407	6.90%
2023-12-04	2.900	2.860	3.050	2.890	3.130	300,000	902,440	3.0081	2.845	2.806	2.992	2.835	3.071	305,785	2.9512	1.75%
2023-12-01	2.850	2.740	2.930	2.770	3.700	506,000	1,596,646	3.1554	2.796	2.688	2.875	2.718	3.630	515,758	3.0957	4.78%
2023-11-30	2.720	2.600	2.800	2.430	2.720	23,700	60,836	2.5669	2.669	2.551	2.747	2.384	2.669	24,157	2.5184	9.24%
2023-11-29	2.490	2.410	2.650	2.490	2.500	54,000	134,880	2.4978	2.443	2.364	2.600	2.443	2.453	55,041	2.4505	-0.40%
2023-11-28	2.500	2.370	2.500	2.360	2.800	82,000	209,040	2.5493	2.453	2.325	2.453	2.315	2.747	83,581	2.5010	-5.66%
2023-11-27	2.650	2.600	2.760	2.180	2.900	350,000	881,920	2.5198	2.600	2.551	2.708	2.139	2.845	356,749	2.4721	29.90%
2023-11-24	2.040	2.030	-	2.020	2.040	20,000	40,600	2.0300	2.001	1.992	-	1.982	2.001	20,386	1.9916	0.99%
2023-11-23	2.020	2.020	-	-	-	0	0	-	1.982	1.982	-	-	-	0	-	0.50%
2023-11-22	2.010	2.010	-	-	-	0	0	-	1.972	1.972	-	-	-	0	-	0.50%
2023-11-21	2.000	2.000	-	2.000	2.000	96,000	192,000	2.0000	1.962	1.962	-	1.962	1.962	97,851	1.9622	-0.50%
2023-11-20	2.010	2.000	2.100	2.010	2.100	222,000	459,220	2.0686	1.972	1.962	2.060	1.972	2.060	226,281	2.0294	-4.29%
2023-11-17	2.100	2.100	-	2.100	2.100	400,000	840,000	2.1000	2.060	2.060	-	2.060	2.060	407,714	2.0603	0.00%
2023-11-16	2.100	2.100	-	2.100	2.100	300,000	630,000	2.1000	2.060	2.060	-	2.060	2.060	305,785	2.0603	0.00%
2023-11-15	2.100	2.100	2.180	2.100	2.100	6,000	12,600	2.1000	2.060	2.060	2.139	2.060	2.060	6,116	2.0603	0.00%
2023-11-14	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-13	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-10	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-09	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-08	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-07	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-06	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-03	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-11-02	2.100	2.100	-	-	-	10,000	21,000	2.1000	2.060	2.060	-	-	-	10,193	2.0603	0.00%
2023-11-01	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-31	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-30	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-27	2.100	2.100	-	2.100	2.100	178,000	373,800	2.1000	2.060	2.060	-	2.060	2.060	181,433	2.0603	0.00%
2023-10-26	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-25	2.100	2.100	2.150	2.100	2.100	2,000	4,200	2.1000	2.060	2.060	2.109	2.060	2.060	2,039	2.0603	0.00%
2023-10-24	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-20	2.100	2.100	-	2.100	2.150	108,000	227,200	2.1037	2.060	2.060	-	2.060	2.109	110,083	2.0639	0.00%
2023-10-19	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-18	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-17	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-16	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-13	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-12	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-11	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-10	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-09	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-06	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-05	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-04	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-10-03	2.100	2.100	-	2.100	2.100	4,000	8,400	2.1000	2.060	2.060	-	2.060	2.060	4,077	2.0603	0.00%
2023-09-29	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-28	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-27	2.100	2.100	2.180	-	-	0	0	-	2.060	2.060	2.139	-	-	0	-	0.00%
2023-09-26	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-25	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-22	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-21	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	2.060	2.060	-	2.060	2.060	2,039	2.0603	0.00%
2023-09-20	2.100	2.100	-	2.100	2.100	102,000	214,200	2.1000	2.060	2.060	-	2.060	2.060	103,967	2.0603	-0.47%
2023-09-19	2.110	2.100	2.170	2.110	2.110	6,000	12,660	2.1100	2.070	2.060	2.129	2.070	2.070	6,116	2.0701	0.48%
2023-09-18	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-15	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-14	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-13	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-12	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-11	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-07	2.100	2.100	2.170	2.100	2.100	6,000	12,600	2.1000	2.060	2.060	2.129	2.060	2.060	6,116	2.0603	0.00%
2023-09-06	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-09-05	2.100	2.100	2.170	2.100	2.100	4,000	8,400	2.1000	2.060	2.060	2.129	2.060	2.060	4,077	2.0603	0.00%
2023-09-04	2.100	2.100	2.170	-	-	0	0	-	2.060	2.060	2.129	-	-	0	-	0.00%
2023-08-31	2.100	2.100	-	-	-	10,000	21,000	2.1000	2.060	2.060	-	-	-	10,193	2.0603	0.00%
2023-08-30	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-08-29	2.100	2.100	2.180	-	-	0	0	-	2.060	2.060	2.139	-	-	0	-	0.00%
2023-08-28	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-08-25	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-08-24	2.100	2.100	-	-	-	420,000	886,200	2.1100	2.060	2.060	-	-	-	428,099	2.0701	0.00%
2023-08-23	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-08-22	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.00%
2023-08-21	2.100	2.100	-	2.100	2.100	6,000	12,600	2.1000	2.060	2.060	-	2.060	2.060	6,116	2.0603	0.00%
2023-08-18	2.100	2.100	2.120	2.100	2.100	8,000	16,800	2.1000	2.060	2.060	2.080	2.060	2.060	8,154	2.0603	0.00%
2023-08-17	2.100	2.100	-	-	-	0	0	-	2.060	2.060	-	-	-	0	-	0.38%
2023-08-16	2.100	2.100	-	2.100	2.100	124,000	261,400	2.1081	2.052	2.052	-	2.052	2.052	126,875	2.0603	0.00%
2023-08-15	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-08-14	2.100	2.100	-	2.100	2.100	8,000	16,800	2.1000	2.052	2.052	-	2.052	2.052	8,185	2.0524	0.00%
2023-08-11	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-08-10	2.100	2.100	2.140	-	-	330,000	696,300	2.1100	2.052	2.052	2.092	-	-	337,650	2.0622	0.00%
2023-08-09	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-08-08	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-08-07	2.100	2.100	2.180	-	-	0	0	-	2.052	2.052	2.131	-	-	0	-	0.00%
2023-08-04	2.100	2.100	2.180	-	-	0	0	-	2.052	2.052	2.131	-	-	0	-	0.00%
2023-08-03	2.100	2.100	2.200	-	-	0	0	-	2.052	2.052	2.150	-	-	0	-	0.00%
2023-08-02	2.100	2.100	2.190	-	-	0	0	-	2.052	2.052	2.140	-	-	0	-	0.00%
2023-08-01	2.100	2.100	2.210	-	-	0	0	-	2.052	2.052	2.160	-	-	0	-	0.00%
2023-07-31	2.100	2.100	2.210	-	-	0	0	-	2.052	2.052	2.160	-	-	0	-	0.00%
2023-07-28	2.100	2.100	2.200	-	-	0	0	-	2.052	2.052	2.150	-	-	0	-	0.00%
2023-07-27	2.100	2.100	2.150	-	-	0	0	-	2.052	2.052	2.101	-	-	0	-	0.00%
2023-07-26	2.100	2.100	2.200	-	-	0	0	-	2.052	2.052	2.150	-	-	0	-	0.00%
2023-07-25	2.100	2.100	2.170	-	-	0	0	-	2.052	2.052	2.121	-	-	0	-	0.00%
2023-07-24	2.100	2.100	2.170	-	-	0	0	-	2.052	2.052	2.121	-	-	0	-	0.00%
2023-07-21	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-20	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-19	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-18	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-14	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-13	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-12	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-11	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-10	2.100	2.100	2.210	-	-	0	0	-	2.052	2.052	2.160	-	-	0	-	0.00%
2023-07-07	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-06	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-05	2.100	2.100	2.190	2.100	2.100	110,000	231,000	2.1000	2.052	2.052	2.140	2.052	2.052	112,550	2.0524	0.00%
2023-07-04	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-07-03	2.100	2.100	-	2.100	2.100	66,000	138,600	2.1000	2.052	2.052	-	2.052	2.052	67,530	2.0524	0.00%
2023-06-30	2.100	2.100	2.130	-	-	0	0	-	2.052	2.052	2.082	-	-	0	-	0.00%
2023-06-29	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	2.052	2.052	-	2.052	2.052	2,046	2.0524	0.00%
2023-06-28	2.100	2.100	-	-	-	0	0	-	2.052	2.052	-	-	-	0	-	0.00%
2023-06-27	2.100	2.100	2.150	-	-	0	0	-	2.052	2.052	2.101	-	-	0	-	0.00%
2023-06-26	2.100	2.100	2.110	2.100	2.100	56,000	117,600	2.1000	2.052	2.052	2.062	2.052	2.052	57,298	2.0524	0.00%
2023-06-23	2.100	2.100	2.110	-	-	0	0	-	2.052	2.052	2.062	-	-	0	-	0.00%
2023-06-21	2.100	2.100	2.110	2.100	2.100	4,000	8,400	2.1000	2.052	2.052	2.062	2.052	2.052	4,093	2.0524	-0.47%
2023-06-20	2.110	2.100	2.110	-	-	0	0	-	2.062	2.052	2.062	-	-	0	-	0.00%
2023-06-19	2.110	2.100	-	-	-	0	0	-	2.062	2.052	-	-	-	0	-	0.00%
2023-06-16	2.110	2.100	2.130	-	-	0	0	-	2.062	2.052	2.082	-	-	0	-	0.00%
2023-06-15	2.110	2.100	-	-	-	0	0	-	2.062	2.052	-	-	-	0	-	0.00%
2023-06-14	2.110	2.100	2.160	2.110	2.110	46,000	97,060	2.1100	2.062	2.052	2.111	2.062	2.062	47,066	2.0622	-0.38%
2023-06-13	2.118	2.100	2.210	-	-	0	0	-	2.070	2.052	2.160	-	-	0	-	0.00%
2023-06-12	2.118	2.100	2.200	-	-	0	0	-	2.070	2.052	2.150	-	-	0	-	0.00%
2023-06-09	2.118	2.100	2.200	-	-	0	0	-	2.070	2.052	2.150	-	-	0	-	0.00%
2023-06-08	2.118	2.100	-	-	-	0	0	-	2.070	2.052	-	-	-	0	-	0.00%
2023-06-07	2.118	2.100	-	-	-	0	0	-	2.070	2.052	-	-	-	0	-	0.00%
2023-06-06	2.118	2.100	-	-	-	0	0	-	2.070	2.052	-	-	-	0	-	0.00%
2023-06-05	2.118	2.100	-	-	-	0	0	-	2.070	2.052	-	-	-	0	-	0.00%
2023-06-02	2.118	2.100	2.180	-	-	0	0	-	2.070	2.052	2.131	-	-	0	-	0.00%
2023-06-01	2.118	2.100	2.150	-	-	0	0	-	2.070	2.052	2.101	-	-	0	-	0.00%
2023-05-31	2.118	2.100	2.130	-	-	0	0	-	2.070	2.052	2.082	-	-	0	-	-0.00%
2023-05-30	2.130	2.100	-	-	-	0	0	-	2.070	2.041	-	-	-	0	-	0.00%
2023-05-29	2.130	2.100	2.160	-	-	0	0	-	2.070	2.041	2.099	-	-	0	-	0.00%
2023-05-25	2.130	2.100	-	-	-	0	0	-	2.070	2.041	-	-	-	0	-	0.00%
2023-05-24	2.130	2.100	2.150	-	-	0	0	-	2.070	2.041	2.089	-	-	0	-	0.00%
2023-05-23	2.130	2.100	2.130	-	-	0	0	-	2.070	2.041	2.070	-	-	0	-	0.00%
2023-05-22	2.130	2.100	2.150	-	-	0	0	-	2.070	2.041	2.089	-	-	0	-	0.00%
2023-05-19	2.130	2.100	2.140	2.130	2.130	2,000	4,260	2.1300	2.070	2.041	2.080	2.070	2.070	2,058	2.0700	0.95%
2023-05-18	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-05-17	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-05-16	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-05-15	2.110	2.100	2.220	-	-	0	0	-	2.051	2.041	2.157	-	-	0	-	0.00%
2023-05-12	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-05-11	2.110	2.100	2.170	-	-	0	0	-	2.051	2.041	2.109	-	-	0	-	0.00%
2023-05-10	2.110	2.100	2.180	-	-	0	0	-	2.051	2.041	2.119	-	-	0	-	0.00%
2023-05-09	2.110	2.100	2.150	-	-	0	0	-	2.051	2.041	2.089	-	-	0	-	0.00%
2023-05-08	2.110	2.100	-	2.110	2.110	44,000	92,840	2.1100	2.051	2.041	-	2.051	2.051	45,275	2.0506	0.48%
2023-05-05	2.100	2.100	-	-	-	50,000	105,000	2.1000	2.041	2.041	-	-	-	51,449	2.0409	0.00%
2023-05-04	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-05-03	2.100	2.100	-	2.100	2.100	12,000	25,200	2.1000	2.041	2.041	-	2.041	2.041	12,348	2.0409	0.00%
2023-05-02	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-04-28	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-04-27	2.100	2.100	-	-	-	10,000	21,000	2.1000	2.041	2.041	-	-	-	10,290	2.0409	0.00%
2023-04-26	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-04-25	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-04-24	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-04-21	2.100	2.100	2.200	2.100	2.100	4,000	8,400	2.1000	2.041	2.041	2.138	2.041	2.041	4,116	2.0409	-0.47%
2023-04-20	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-19	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-18	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-17	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-14	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-13	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-12	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.00%
2023-04-11	2.110	2.110	-	-	-	0	0	-	2.051	2.051	-	-	-	0	-	0.00%
2023-04-06	2.110	2.100	-	-	-	0	0	-	2.051	2.041	-	-	-	0	-	0.48%
2023-04-04	2.100	2.100	-	2.100	2.100	16,000	33,600	2.1000	2.041	2.041	-	2.041	2.041	16,464	2.0409	0.00%
2023-04-03	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-31	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-30	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-29	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-28	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-27	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-24	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-23	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-22	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-21	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-20	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	2.041	2.041	-	2.041	2.041	2,058	2.0409	0.00%
2023-03-17	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-16	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-15	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-14	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2023-03-13	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	2.041	2.041	-	2.041	2.041	2,058	2.0409	-2.33%
2023-03-10	2.150	2.100	-	-	-	0	0	-	2.089	2.041	-	-	-	0	-	0.00%
2023-03-09	2.150	2.100	-	2.150	2.150	2,000	4,300	2.1500	2.089	2.041	-	2.089	2.089	2,058	2.0894	0.00%
2023-03-08	2.150	2.100	-	-	-	0	0	-	2.089	2.041	-	-	-	0	-	0.00%
2023-03-07	2.150	2.100	-	-	-	0	0	-	2.089	2.041	-	-	-	0	-	0.00%
2023-03-06	2.150	2.150	-	2.150	2.160	22,000	47,500	2.1591	2.089	2.089	-	2.089	2.099	22,638	2.0983	-1.38%
2023-03-03	2.180	2.160	-	-	-	0	0	-	2.119	2.099	-	-	-	0	-	0.00%
2023-03-02	2.180	2.160	-	-	-	0	0	-	2.119	2.099	-	-	-	0	-	0.00%
2023-03-01	2.180	2.160	2.300	-	-	0	0	-	2.119	2.099	2.235	-	-	0	-	0.00%
2023-02-28	2.180	2.180	-	-	-	0	0	-	2.119	2.119	-	-	-	0	-	0.00%
2023-02-27	2.180	2.180	-	-	-	0	0	-	2.119	2.119	-	-	-	0	-	0.00%
2023-02-24	2.180	2.180	2.300	-	-	0	0	-	2.119	2.119	2.235	-	-	0	-	0.00%
2023-02-23	2.180	2.180	2.310	-	-	0	0	-	2.119	2.119	2.245	-	-	0	-	0.93%
2023-02-22	2.160	2.160	2.300	-	-	0	0	-	2.099	2.099	2.235	-	-	0	-	0.00%
2023-02-21	2.160	2.160	2.400	2.160	2.580	40,000	98,100	2.4525	2.099	2.099	2.332	2.099	2.507	41,159	2.3834	-9.24%
2023-02-20	2.380	2.110	2.390	2.380	2.380	2,000	4,760	2.3800	2.313	2.051	2.323	2.313	2.313	2,058	2.3130	3.48%
2023-02-17	2.300	2.110	2.300	-	-	0	0	-	2.235	2.051	2.235	-	-	0	-	0.00%
2023-02-16	2.300	2.110	2.300	2.300	2.300	20,000	46,000	2.3000	2.235	2.051	2.235	2.235	2.235	20,580	2.2352	0.00%
2023-02-15	2.300	2.100	2.300	-	-	0	0	-	2.235	2.041	2.235	-	-	0	-	0.00%
2023-02-14	2.300	2.100	2.300	2.300	2.300	12,000	27,600	2.3000	2.235	2.041	2.235	2.235	2.235	12,348	2.2352	9.52%
2023-02-13	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	2.041	2.041	-	2.041	2.041	2,058	2.0409	-0.94%
2023-02-10	2.120	2.100	2.250	-	-	0	0	-	2.060	2.041	2.187	-	-	0	-	0.00%
2023-02-09	2.120	2.100	2.200	-	-	0	0	-	2.060	2.041	2.138	-	-	0	-	0.00%
2023-02-08	2.120	2.100	2.250	2.120	2.140	4,000	8,520	2.1300	2.060	2.041	2.187	2.060	2.080	4,116	2.0700	-0.93%
2023-02-07	2.140	2.140	2.250	2.140	2.150	14,000	29,940	2.1386	2.080	2.080	2.187	2.080	2.089	14,406	2.0783	-4.89%
2023-02-06	2.250	2.130	2.500	2.150	2.600	38,000	90,780	2.3889	2.187	2.070	2.430	2.089	2.527	39,101	2.3217	3.69%
2023-02-03	2.170	2.170	2.380	2.060	2.170	486,000	1,140,940	2.3476	2.109	2.109	2.313	2.002	2.109	500,084	2.2815	-4.82%
2023-02-02	2.280	2.280	2.290	2.050	3.000	260,000	608,540	2.3405	2.216	2.216	2.226	1.992	2.916	267,535	2.2746	-67.48%
2023-02-01	7.010	2.010	7.010	2.130	7.010	18,000	48,100	2.6722	6.813	1.953	6.813	2.070	6.813	18,522	2.5970	229.11%
2023-01-31	2.130	2.010	2.130	-	-	0	0	-	2.070	1.953	2.070	-	-	0	-	0.00%
2023-01-30	2.130	2.010	-	2.030	2.130	42,000	85,460	2.0348	2.070	1.953	-	1.973	2.070	43,217	1.9775	4.93%
2023-01-27	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-26	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-20	2.030	2.010	2.100	-	-	0	0	-	1.973	1.953	2.041	-	-	0	-	0.00%
2023-01-19	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-18	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-17	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-16	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-13	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-12	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-11	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-10	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-09	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-06	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-05	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-04	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2023-01-03	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-30	2.030	2.010	-	-	-	4,000	8,040	2.0100	1.973	1.953	-	-	-	4,116	1.9534	0.00%
2022-12-29	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-28	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-23	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-22	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-21	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-20	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-19	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-16	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-15	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-14	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-13	2.030	2.010	2.030	-	-	4,000	8,040	2.0100	1.973	1.953	1.973	-	-	4,116	1.9534	0.00%
2022-12-12	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-09	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-08	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-07	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-06	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-05	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-02	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-12-01	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-30	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-29	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-28	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-25	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-24	2.030	2.010	2.030	-	-	0	0	-	1.973	1.953	1.973	-	-	0	-	0.00%
2022-11-23	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-22	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-21	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-18	2.030	2.020	-	-	-	0	0	-	1.973	1.963	-	-	-	0	-	0.00%
2022-11-17	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-16	2.030	2.010	-	-	-	0	0	-	1.973	1.953	-	-	-	0	-	0.00%
2022-11-15	2.030	2.010	2.030	-	-	2,000	4,020	2.0100	1.973	1.953	1.973	-	-	2,058	1.9534	0.00%
2022-11-14	2.030	2.010	2.030	-	-	0	0	-	1.973	1.953	1.973	-	-	0	-	0.00%
2022-11-11	2.030	2.010	2.030	-	-	0	0	-	1.973	1.953	1.973	-	-	0	-	0.00%
2022-11-10	2.030	2.010	2.030	2.030	2.030	10,000	20,300	2.0300	1.973	1.953	1.973	1.973	1.973	10,290	1.9728	0.00%
2022-11-09	2.030	2.010	2.030	2.030	2.030	8,000	16,240	2.0300	1.973	1.953	1.973	1.973	1.973	8,232	1.9728	0.00%
2022-11-08	2.030	2.030	-	-	-	0	0	-	1.973	1.973	-	-	-	0	-	0.00%
2022-11-07	2.030	2.030	-	-	-	0	0	-	1.973	1.973	-	-	-	0	-	1.50%
2022-11-04	2.000	2.000	-	-	-	0	0	-	1.944	1.944	-	-	-	0	-	0.00%
2022-11-03	2.000	2.000	-	-	-	0	0	-	1.944	1.944	-	-	-	0	-	0.00%
2022-11-02	2.000	2.000	-	-	-	0	0	-	1.944	1.944	-	-	-	0	-	0.00%
2022-11-01	2.000	2.000	-	-	-	0	0	-	1.944	1.944	-	-	-	0	-	0.00%
2022-10-31	2.000	2.000	2.010	-	-	0	0	-	1.944	1.944	1.953	-	-	0	-	0.00%
2022-10-28	2.000	2.000	2.010	2.000	2.010	66,000	132,260	2.0039	1.944	1.944	1.953	1.944	1.953	67,913	1.9475	-0.50%
2022-10-27	2.010	2.000	2.010	2.010	2.010	18,000	36,180	2.0100	1.953	1.944	1.953	1.953	1.953	18,522	1.9534	0.00%
2022-10-26	2.010	2.000	2.010	2.030	2.030	8,000	16,240	2.0300	1.953	1.944	1.953	1.973	1.973	8,232	1.9728	-1.95%
2022-10-25	2.050	2.000	2.050	2.050	2.050	8,000	16,400	2.0500	1.992	1.944	1.992	1.992	1.992	8,232	1.9923	0.00%
2022-10-24	2.050	2.050	2.100	2.050	2.050	8,000	16,400	2.0500	1.992	1.992	2.041	1.992	1.992	8,232	1.9923	-2.38%
2022-10-21	2.100	2.050	2.250	-	-	0	0	-	2.041	1.992	2.187	-	-	0	-	0.00%
2022-10-20	2.100	2.050	2.250	-	-	0	0	-	2.041	1.992	2.187	-	-	0	-	0.00%
2022-10-19	2.100	2.050	-	-	-	0	0	-	2.041	1.992	-	-	-	0	-	0.00%
2022-10-18	2.100	2.050	2.100	-	-	0	0	-	2.041	1.992	2.041	-	-	0	-	0.00%
2022-10-17	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-10-14	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-10-13	2.100	2.010	-	-	-	0	0	-	2.041	1.953	-	-	-	0	-	0.00%
2022-10-12	2.100	2.000	2.100	-	-	0	0	-	2.041	1.944	2.041	-	-	0	-	0.00%
2022-10-11	2.100	2.050	2.100	-	-	0	0	-	2.041	1.992	2.041	-	-	0	-	0.00%
2022-10-10	2.100	2.050	2.100	-	-	0	0	-	2.041	1.992	2.041	-	-	0	-	0.00%
2022-10-07	2.100	2.000	2.100	-	-	0	0	-	2.041	1.944	2.041	-	-	0	-	0.00%
2022-10-06	2.100	2.000	2.100	2.100	2.100	8,000	16,800	2.1000	2.041	1.944	2.041	2.041	2.041	8,232	2.0409	0.00%
2022-10-05	2.100	2.100	2.300	-	-	0	0	-	2.041	2.041	2.235	-	-	0	-	0.00%
2022-10-03	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2022-09-30	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2022-09-29	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2022-09-28	2.100	2.000	-	2.100	2.100	12,000	25,200	2.1000	2.041	1.944	-	2.041	2.041	12,348	2.0409	0.00%
2022-09-27	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2022-09-26	2.100	2.100	-	-	-	0	0	-	2.041	2.041	-	-	-	0	-	0.00%
2022-09-23	2.100	2.100	2.300	-	-	0	0	-	2.041	2.041	2.235	-	-	0	-	0.00%
2022-09-22	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-21	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-20	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-19	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-16	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-15	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-14	2.100	2.000	2.300	-	-	0	0	-	2.041	1.944	2.235	-	-	0	-	0.00%
2022-09-13	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-09	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-08	2.100	2.000	2.300	-	-	0	0	-	2.041	1.944	2.235	-	-	0	-	0.00%
2022-09-07	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-06	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-05	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-02	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-09-01	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-31	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-30	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-29	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-26	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-25	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-24	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-23	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-22	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-19	2.100	2.000	-	-	-	0	0	-	2.041	1.944	-	-	-	0	-	0.00%
2022-08-18	2.100	2.000	-	2.060	2.100	12,000	25,120	2.0933	2.041	1.944	-	2.002	2.041	12,348	2.0344	3.45%
2022-08-17	2.040	2.000	2.040	2.000	2.060	40,000	81,820	2.0455	1.973	1.934	1.973	1.934	1.992	41,362	1.9781	-2.86%
2022-08-16	2.100	2.000	-	-	-	0	0	-	2.031	1.934	-	-	-	0	-	0.00%
2022-08-15	2.100	2.000	2.300	-	-	0	0	-	2.031	1.934	2.224	-	-	0	-	0.00%
2022-08-12	2.100	2.010	-	-	-	0	0	-	2.031	1.944	-	-	-	0	-	0.00%
2022-08-11	2.100	2.000	-	-	-	0	0	-	2.031	1.934	-	-	-	0	-	0.00%
2022-08-10	2.100	2.000	2.100	-	-	0	0	-	2.031	1.934	2.031	-	-	0	-	0.00%
2022-08-09	2.100	2.000	2.100	-	-	0	0	-	2.031	1.934	2.031	-	-	0	-	0.00%
2022-08-08	2.100	2.000	2.100	-	-	0	0	-	2.031	1.934	2.031	-	-	0	-	0.00%
2022-08-05	2.100	2.050	2.100	-	-	0	0	-	2.031	1.982	2.031	-	-	0	-	-2.33%
2022-08-04	2.150	2.050	2.150	-	-	0	0	-	2.079	1.982	2.079	-	-	0	-	-4.44%
2022-08-03	2.250	2.050	2.350	-	-	0	0	-	2.176	1.982	2.273	-	-	0	-	0.00%
2022-08-02	2.250	2.050	-	-	-	0	0	-	2.176	1.982	-	-	-	0	-	0.00%
2022-08-01	2.250	2.050	2.300	2.250	2.250	2,000	4,500	2.2500	2.176	1.982	2.224	2.176	2.176	2,068	2.1759	11.94%
2022-07-29	2.010	2.000	2.250	-	-	0	0	-	1.944	1.934	2.176	-	-	0	-	0.00%
2022-07-28	2.010	2.000	2.250	-	-	0	0	-	1.944	1.934	2.176	-	-	0	-	0.00%
2022-07-27	2.010	2.000	2.250	-	-	0	0	-	1.944	1.934	2.176	-	-	0	-	0.00%
2022-07-26	2.010	2.000	2.250	-	-	0	0	-	1.944	1.934	2.176	-	-	0	-	0.00%
2022-07-25	2.010	2.010	2.250	-	-	0	0	-	1.944	1.944	2.176	-	-	0	-	0.00%
2022-07-22	2.010	2.010	2.240	-	-	0	0	-	1.944	1.944	2.166	-	-	0	-	0.50%
2022-07-21	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-20	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-19	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-18	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-15	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-14	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-13	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-12	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-11	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-08	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-07	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-06	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-05	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-07-04	2.000	2.000	2.180	-	-	0	0	-	1.934	1.934	2.108	-	-	0	-	0.00%
2022-06-30	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-29	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-28	2.000	2.000	2.240	-	-	938,000	1,876,000	2.0000	1.934	1.934	2.166	-	-	969,937	1.9341	0.00%
2022-06-27	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-24	2.000	2.000	2.240	2.000	2.000	474,000	948,000	2.0000	1.934	1.934	2.166	1.934	1.934	490,139	1.9341	0.00%
2022-06-23	2.000	2.000	2.240	2.000	2.000	2,000	4,000	2.0000	1.934	1.934	2.166	1.934	1.934	2,068	1.9341	0.00%
2022-06-22	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-21	2.000	2.000	2.100	-	-	0	0	-	1.934	1.934	2.031	-	-	0	-	0.00%
2022-06-20	2.000	2.000	2.100	-	-	0	0	-	1.934	1.934	2.031	-	-	0	-	0.00%
2022-06-17	2.000	2.000	2.100	-	-	0	0	-	1.934	1.934	2.031	-	-	0	-	0.00%
2022-06-16	2.000	2.000	2.100	2.000	2.000	34,000	68,000	2.0000	1.934	1.934	2.031	1.934	1.934	35,158	1.9341	0.00%
2022-06-15	2.000	2.000	2.100	-	-	0	0	-	1.934	1.934	2.031	-	-	0	-	0.00%
2022-06-14	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-13	2.000	2.000	-	-	-	0	0	-	1.934	1.934	-	-	-	0	-	0.00%
2022-06-10	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-09	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-08	2.000	2.000	2.240	2.000	2.000	116,000	232,000	2.0000	1.934	1.934	2.166	1.934	1.934	119,950	1.9341	0.00%
2022-06-07	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-06	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-02	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-06-01	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-05-31	2.000	2.000	2.240	-	-	0	0	-	1.934	1.934	2.166	-	-	0	-	0.00%
2022-05-30	2.000	1.950	2.240	2.000	2.000	108,000	216,000	2.0000	1.934	1.886	2.166	1.934	1.934	111,677	1.9341	0.81%
2022-05-27	2.000	2.000	-	-	-	0	0	-	1.919	1.919	-	-	-	0	-	0.00%
2022-05-26	2.000	2.000	2.240	-	-	0	0	-	1.919	1.919	2.149	-	-	0	-	0.00%
2022-05-25	2.000	2.000	2.240	-	-	0	0	-	1.919	1.919	2.149	-	-	0	-	0.00%
2022-05-24	2.000	2.000	2.240	-	-	0	0	-	1.919	1.919	2.149	-	-	0	-	0.00%
2022-05-23	2.000	2.000	2.200	-	-	0	0	-	1.919	1.919	2.111	-	-	0	-	0.00%
2022-05-20	2.000	2.000	-	2.000	2.050	134,000	268,740	2.0055	1.919	1.919	-	1.919	1.967	139,680	1.9240	0.00%
2022-05-19	2.000	2.000	2.360	2.000	2.000	90,000	180,000	2.0000	1.919	1.919	2.264	1.919	1.919	93,815	1.9187	-5.66%
2022-05-18	2.120	2.000	2.120	-	-	0	0	-	2.034	1.919	2.034	-	-	0	-	-2.30%
2022-05-17	2.170	2.000	2.170	-	-	0	0	-	2.082	1.919	2.082	-	-	0	-	0.00%
2022-05-16	2.170	2.000	2.250	-	-	0	0	-	2.082	1.919	2.159	-	-	0	-	0.00%
2022-05-13	2.170	2.000	2.250	-	-	0	0	-	2.082	1.919	2.159	-	-	0	-	0.00%
2022-05-12	2.170	2.000	2.410	2.050	2.170	4,000	8,440	2.1100	2.082	1.919	2.312	1.967	2.082	4,170	2.0242	7.96%
2022-05-11	2.010	2.000	2.050	2.000	2.010	110,000	220,120	2.0011	1.928	1.919	1.967	1.919	1.928	114,663	1.9197	-7.37%
2022-05-10	2.170	2.010	2.200	-	-	0	0	-	2.082	1.928	2.111	-	-	0	-	0.00%
2022-05-06	2.170	2.010	2.200	-	-	0	0	-	2.082	1.928	2.111	-	-	0	-	0.00%
2022-05-05	2.170	2.010	2.200	-	-	0	0	-	2.082	1.928	2.111	-	-	0	-	0.00%
2022-05-04	2.170	2.000	2.170	-	-	0	0	-	2.082	1.919	2.082	-	-	0	-	0.00%
2022-05-03	2.170	2.000	-	-	-	0	0	-	2.082	1.919	-	-	-	0	-	0.00%
2022-04-29	2.170	2.000	2.250	2.160	2.170	38,000	82,360	2.1674	2.082	1.919	2.159	2.072	2.082	39,611	2.0792	0.00%
2022-04-28	2.170	2.000	-	-	-	0	0	-	2.082	1.919	-	-	-	0	-	0.00%
2022-04-27	2.170	2.000	2.410	-	-	0	0	-	2.082	1.919	2.312	-	-	0	-	0.00%
2022-04-26	2.170	2.000	2.330	-	-	0	0	-	2.082	1.919	2.235	-	-	0	-	-1.36%
2022-04-25	2.200	2.180	2.330	2.200	2.200	22,000	48,400	2.2000	2.111	2.091	2.235	2.111	2.111	22,933	2.1105	0.00%
2022-04-22	2.200	2.200	2.330	-	-	0	0	-	2.111	2.111	2.235	-	-	0	-	0.00%
2022-04-21	2.200	2.200	-	-	-	0	0	-	2.111	2.111	-	-	-	0	-	0.00%
2022-04-20	2.200	2.200	-	2.200	2.200	2,000	4,400	2.2000	2.111	2.111	-	2.111	2.111	2,085	2.1105	0.00%
2022-04-19	2.200	2.200	-	-	-	0	0	-	2.111	2.111	-	-	-	0	-	0.00%
2022-04-14	2.200	2.200	2.400	-	-	0	0	-	2.111	2.111	2.302	-	-	0	-	0.00%
2022-04-13	2.200	2.200	2.440	-	-	0	0	-	2.111	2.111	2.341	-	-	0	-	0.00%
2022-04-12	2.200	2.200	2.400	2.200	2.200	8,000	17,600	2.2000	2.111	2.111	2.302	2.111	2.111	8,339	2.1105	-3.51%
2022-04-11	2.280	2.200	2.400	-	-	0	0	-	2.187	2.111	2.302	-	-	0	-	0.00%
2022-04-08	2.280	2.200	2.400	2.280	2.290	20,000	45,720	2.2860	2.187	2.111	2.302	2.187	2.197	20,848	2.1930	0.88%
2022-04-07	2.260	2.250	2.350	-	-	0	0	-	2.168	2.159	2.254	-	-	0	-	0.00%
2022-04-06	2.260	2.200	2.400	2.260	2.260	8,000	18,080	2.2600	2.168	2.111	2.302	2.168	2.168	8,339	2.1681	0.00%
2022-04-04	2.260	2.190	2.400	2.260	2.260	4,000	9,040	2.2600	2.168	2.101	2.302	2.168	2.168	4,170	2.1681	0.00%
2022-04-01	2.260	2.260	2.490	2.260	2.280	24,000	54,480	2.2700	2.168	2.168	2.389	2.168	2.187	25,017	2.1777	-0.44%
2022-03-31	2.270	2.270	2.390	-	-	0	0	-	2.178	2.178	2.293	-	-	0	-	0.00%
2022-03-30	2.270	2.160	2.390	2.270	2.270	4,000	9,080	2.2700	2.178	2.072	2.293	2.178	2.178	4,170	2.1777	0.00%
2022-03-29	2.270	2.270	2.390	2.270	2.290	26,000	59,260	2.2792	2.178	2.178	2.293	2.178	2.197	27,102	2.1865	-0.87%
2022-03-28	2.290	2.290	2.300	-	-	0	0	-	2.197	2.197	2.206	-	-	0	-	2.69%
2022-03-25	2.230	2.230	2.390	2.230	2.250	30,000	67,140	2.2380	2.139	2.139	2.293	2.139	2.159	31,272	2.1470	-0.89%
2022-03-24	2.250	2.250	2.390	2.240	2.250	50,000	112,260	2.2452	2.159	2.159	2.293	2.149	2.159	52,119	2.1539	-0.88%
2022-03-23	2.270	2.270	2.400	2.270	2.300	40,000	91,340	2.2835	2.178	2.178	2.302	2.178	2.206	41,695	2.1906	1.79%
2022-03-22	2.230	2.230	2.400	-	-	0	0	-	2.139	2.139	2.302	-	-	0	-	0.45%
2022-03-21	2.220	2.220	-	-	-	0	0	-	2.130	2.130	-	-	-	0	-	0.00%
2022-03-18	2.220	2.220	2.350	-	-	0	0	-	2.130	2.130	2.254	-	-	0	-	1.37%
2022-03-17	2.190	2.180	2.350	2.190	2.200	56,000	123,180	2.1996	2.101	2.091	2.254	2.101	2.111	58,374	2.1102	1.39%
2022-03-16	2.160	2.150	2.200	2.160	2.170	50,000	108,100	2.1620	2.072	2.063	2.111	2.072	2.082	52,119	2.0741	0.47%
2022-03-15	2.150	2.150	2.190	2.150	2.230	60,000	132,320	2.2053	2.063	2.063	2.101	2.063	2.139	62,543	2.1157	-3.59%
2022-03-14	2.230	2.200	2.400	-	-	0	0	-	2.139	2.111	2.302	-	-	0	-	0.00%
2022-03-11	2.230	2.210	2.420	-	-	0	0	-	2.139	2.120	2.322	-	-	0	-	0.00%
2022-03-10	2.230	2.200	2.440	2.230	2.230	6,000	13,380	2.2300	2.139	2.111	2.341	2.139	2.139	6,254	2.1393	0.90%
2022-03-09	2.210	2.200	2.440	-	-	0	0	-	2.120	2.111	2.341	-	-	0	-	0.00%
2022-03-08	2.210	2.110	2.440	2.210	2.220	32,000	70,880	2.2150	2.120	2.024	2.341	2.120	2.130	33,356	2.1249	-3.07%
2022-03-07	2.280	2.120	-	2.280	2.280	18,000	41,040	2.2800	2.187	2.034	-	2.187	2.187	18,763	2.1873	-0.87%
2022-03-04	2.300	2.110	2.300	2.300	2.380	20,000	47,340	2.3670	2.206	2.024	2.206	2.206	2.283	20,848	2.2707	-1.29%
2022-03-03	2.330	2.330	2.440	2.330	2.330	16,000	37,280	2.3300	2.235	2.235	2.341	2.235	2.235	16,678	2.2353	-2.10%
2022-03-02	2.380	2.150	2.380	-	-	0	0	-	2.283	2.063	2.283	-	-	0	-	0.00%
2022-03-01	2.380	2.190	2.380	2.190	2.380	20,000	47,220	2.3610	2.283	2.101	2.283	2.101	2.283	20,848	2.2650	8.68%
2022-02-28	2.190	2.150	2.300	-	-	0	0	-	2.101	2.063	2.206	-	-	0	-	0.00%
2022-02-25	2.190	2.150	2.300	-	-	0	0	-	2.101	2.063	2.206	-	-	0	-	0.00%
2022-02-24	2.190	2.150	-	-	-	0	0	-	2.101	2.063	-	-	-	0	-	0.00%
2022-02-23	2.190	2.150	2.340	2.190	2.190	8,000	17,520	2.1900	2.101	2.063	2.245	2.101	2.101	8,339	2.1009	-2.23%
2022-02-22	2.240	2.190	2.340	-	-	0	0	-	2.149	2.101	2.245	-	-	0	-	0.00%
2022-02-21	2.240	2.160	2.300	-	-	0	0	-	2.149	2.072	2.206	-	-	0	-	0.00%
2022-02-18	2.240	2.160	2.300	-	-	0	0	-	2.149	2.072	2.206	-	-	0	-	-0.44%
2022-02-17	2.250	2.180	2.300	2.100	2.250	34,000	75,640	2.2247	2.159	2.091	2.206	2.015	2.159	35,441	2.1342	1.81%
2022-02-16	2.210	2.210	2.340	-	-	0	0	-	2.120	2.120	2.245	-	-	0	-	0.00%
2022-02-15	2.210	2.210	2.350	-	-	0	0	-	2.120	2.120	2.254	-	-	0	-	0.00%
2022-02-14	2.210	2.210	2.360	2.210	2.210	2,000	4,420	2.2100	2.120	2.120	2.264	2.120	2.120	2,085	2.1201	-5.96%
2022-02-11	2.350	2.200	2.350	2.380	2.380	30,000	71,400	2.3800	2.254	2.111	2.254	2.283	2.283	31,272	2.2832	-1.26%
2022-02-10	2.380	2.200	2.460	2.380	2.460	50,000	121,360	2.4272	2.283	2.111	2.360	2.283	2.360	52,119	2.3285	-1.65%
2022-02-09	2.420	2.350	2.460	-	-	0	0	-	2.322	2.254	2.360	-	-	0	-	0.00%
2022-02-08	2.420	2.350	2.450	2.350	2.420	80,000	188,420	2.3553	2.322	2.254	2.350	2.254	2.322	83,391	2.2595	5.68%
2022-02-07	2.290	2.030	2.500	-	-	0	0	-	2.197	1.947	2.398	-	-	0	-	0.00%
2022-02-04	2.290	2.030	2.500	-	-	0	0	-	2.197	1.947	2.398	-	-	0	-	0.00%
2022-01-31	2.290	2.030	2.500	-	-	0	0	-	2.197	1.947	2.398	-	-	0	-	0.00%
2022-01-28	2.290	2.030	2.490	-	-	0	0	-	2.197	1.947	2.389	-	-	0	-	0.00%
2022-01-27	2.290	2.030	2.500	-	-	0	0	-	2.197	1.947	2.398	-	-	0	-	0.00%
2022-01-26	2.290	2.030	2.500	-	-	0	0	-	2.197	1.947	2.398	-	-	0	-	0.00%
2022-01-25	2.290	2.030	2.480	-	-	0	0	-	2.197	1.947	2.379	-	-	0	-	0.00%
2022-01-24	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-21	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-20	2.290	2.000	2.300	-	-	0	0	-	2.197	1.919	2.206	-	-	0	-	0.00%
2022-01-19	2.290	2.000	2.450	-	-	0	0	-	2.197	1.919	2.350	-	-	0	-	0.00%
2022-01-18	2.290	2.000	2.300	-	-	0	0	-	2.197	1.919	2.206	-	-	0	-	0.00%
2022-01-17	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-14	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-13	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-12	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-11	2.290	2.040	2.300	-	-	0	0	-	2.197	1.957	2.206	-	-	0	-	0.00%
2022-01-10	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-07	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-06	2.290	2.030	2.300	-	-	0	0	-	2.197	1.947	2.206	-	-	0	-	0.00%
2022-01-05	2.290	2.030	2.400	-	-	22,000	51,700	2.3500	2.197	1.947	2.302	-	-	22,933	2.2544	0.00%
2022-01-04	2.290	2.030	2.350	-	-	0	0	-	2.197	1.947	2.254	-	-	0	-	0.00%
2022-01-03	2.290	2.030	2.350	-	-	0	0	-	2.197	1.947	2.254	-	-	0	-	0.00%
2021-12-31	2.290	2.030	2.350	-	-	0	0	-	2.197	1.947	2.254	-	-	0	-	0.00%
2021-12-30	2.290	2.030	2.290	2.290	2.290	12,000	27,580	2.2983	2.197	1.947	2.197	2.197	2.197	12,509	2.2049	9.05%
2021-12-29	2.100	2.040	2.100	-	-	0	0	-	2.015	1.957	2.015	-	-	0	-	0.00%
2021-12-28	2.100	2.030	2.290	-	-	0	0	-	2.015	1.947	2.197	-	-	0	-	0.00%
2021-12-24	2.100	2.030	2.250	-	-	0	0	-	2.015	1.947	2.159	-	-	0	-	0.00%
2021-12-23	2.100	2.100	2.250	-	-	0	0	-	2.015	2.015	2.159	-	-	0	-	0.00%
2021-12-22	2.100	2.030	2.250	2.100	2.100	42,000	88,200	2.1000	2.015	1.947	2.159	2.015	2.015	43,780	2.0146	0.00%
2021-12-21	2.100	2.030	2.100	-	-	0	0	-	2.015	1.947	2.015	-	-	0	-	0.00%
2021-12-20	2.100	2.050	2.300	2.100	2.100	2,000	4,200	2.1000	2.015	1.967	2.206	2.015	2.015	2,085	2.0146	-8.70%
2021-12-17	2.300	2.100	2.300	-	-	0	0	-	2.206	2.015	2.206	-	-	0	-	0.00%
2021-12-16	2.300	2.100	2.330	2.300	2.300	24,000	55,200	2.3000	2.206	2.015	2.235	2.206	2.206	25,017	2.2065	0.00%
2021-12-15	2.300	2.100	2.300	2.300	2.300	22,000	50,600	2.3000	2.206	2.015	2.206	2.206	2.206	22,933	2.2065	-2.13%
2021-12-14	2.350	2.100	2.350	2.350	2.350	2,000	4,700	2.3500	2.254	2.015	2.254	2.254	2.254	2,085	2.2544	0.00%
2021-12-13	2.350	2.100	2.380	-	-	0	0	-	2.254	2.015	2.283	-	-	0	-	0.00%
2021-12-10	2.350	2.100	2.350	-	-	0	0	-	2.254	2.015	2.254	-	-	0	-	0.00%
2021-12-09	2.350	2.100	2.490	-	-	0	0	-	2.254	2.015	2.389	-	-	0	-	0.00%
2021-12-08	2.350	2.100	2.490	-	-	0	0	-	2.254	2.015	2.389	-	-	0	-	0.00%
2021-12-07	2.350	2.100	2.430	-	-	0	0	-	2.254	2.015	2.331	-	-	0	-	0.00%
2021-12-06	2.350	2.100	2.430	-	-	0	0	-	2.254	2.015	2.331	-	-	0	-	0.00%
2021-12-03	2.350	2.100	2.440	-	-	0	0	-	2.254	2.015	2.341	-	-	0	-	0.00%
2021-12-02	2.350	2.100	2.430	-	-	0	0	-	2.254	2.015	2.331	-	-	0	-	0.00%
2021-12-01	2.350	2.100	2.440	-	-	0	0	-	2.254	2.015	2.341	-	-	0	-	0.00%
2021-11-30	2.350	2.100	2.470	-	-	0	0	-	2.254	2.015	2.370	-	-	0	-	0.00%
2021-11-29	2.350	2.100	2.470	-	-	0	0	-	2.254	2.015	2.370	-	-	0	-	0.00%
2021-11-26	2.350	2.150	2.350	-	-	0	0	-	2.254	2.063	2.254	-	-	0	-	0.00%
2021-11-25	2.350	2.120	2.400	2.300	2.350	24,000	56,200	2.3417	2.254	2.034	2.302	2.206	2.254	25,017	2.2464	2.17%
2021-11-24	2.300	2.120	2.490	-	-	0	0	-	2.206	2.034	2.389	-	-	0	-	0.00%
2021-11-23	2.300	2.120	2.400	-	-	0	0	-	2.206	2.034	2.302	-	-	0	-	0.00%
2021-11-22	2.300	2.100	2.350	-	-	0	0	-	2.206	2.015	2.254	-	-	0	-	0.00%
2021-11-19	2.300	2.000	2.320	2.300	2.300	30,000	69,000	2.3000	2.206	1.919	2.226	2.206	2.206	31,272	2.2065	2.68%
2021-11-18	2.240	2.000	2.340	-	-	0	0	-	2.149	1.919	2.245	-	-	0	-	0.00%
2021-11-17	2.240	2.220	2.340	-	-	0	0	-	2.149	2.130	2.245	-	-	0	-	0.00%
2021-11-16	2.240	2.240	2.350	-	-	0	0	-	2.149	2.149	2.254	-	-	0	-	0.00%
2021-11-15	2.240	2.010	2.350	-	-	0	0	-	2.149	1.928	2.254	-	-	0	-	0.00%
2021-11-12	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-11-11	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-11-10	2.240	2.010	2.350	-	-	0	0	-	2.149	1.928	2.254	-	-	0	-	0.00%
2021-11-09	2.240	2.010	2.350	2.240	2.240	20,000	44,800	2.2400	2.149	1.928	2.254	2.149	2.149	20,848	2.1489	0.00%
2021-11-08	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-11-05	2.240	2.010	2.240	-	-	0	0	-	2.149	1.928	2.149	-	-	0	-	0.00%
2021-11-04	2.240	2.010	2.350	-	-	0	0	-	2.149	1.928	2.254	-	-	0	-	0.00%
2021-11-03	2.240	2.010	2.300	-	-	0	0	-	2.149	1.928	2.206	-	-	0	-	0.00%
2021-11-02	2.240	2.050	2.440	-	-	0	0	-	2.149	1.967	2.341	-	-	0	-	0.00%
2021-11-01	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-10-29	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-10-28	2.240	2.110	2.440	2.240	2.240	34,000	72,260	2.1253	2.149	2.024	2.341	2.149	2.149	35,441	2.0389	0.00%
2021-10-27	2.240	2.010	2.440	-	-	0	0	-	2.149	1.928	2.341	-	-	0	-	0.00%
2021-10-26	2.240	2.010	2.400	-	-	0	0	-	2.149	1.928	2.302	-	-	0	-	0.00%
2021-10-25	2.240	2.010	2.500	-	-	0	0	-	2.149	1.928	2.398	-	-	0	-	0.00%
2021-10-22	2.240	2.010	2.240	-	-	0	0	-	2.149	1.928	2.149	-	-	0	-	0.00%
2021-10-21	2.240	2.010	2.240	-	-	0	0	-	2.149	1.928	2.149	-	-	0	-	0.00%
2021-10-20	2.240	2.150	2.240	2.240	2.240	14,000	31,360	2.2400	2.149	2.063	2.149	2.149	2.149	14,593	2.1489	9.80%
2021-10-19	2.040	2.010	2.240	-	-	0	0	-	1.957	1.928	2.149	-	-	0	-	0.00%
2021-10-18	2.040	2.010	2.240	-	-	0	0	-	1.957	1.928	2.149	-	-	0	-	0.00%
2021-10-15	2.040	2.030	-	2.040	2.040	14,000	28,560	2.0400	1.957	1.947	-	1.957	1.957	14,593	1.9570	1.49%
2021-10-12	2.010	2.010	-	-	-	0	0	-	1.928	1.928	-	-	-	0	-	0.50%
2021-10-11	2.000	2.000	2.340	2.000	2.100	22,000	45,000	2.0455	1.919	1.919	2.245	1.919	2.015	22,933	1.9623	-4.76%
2021-10-08	2.100	2.050	2.100	-	-	0	0	-	2.015	1.967	2.015	-	-	0	-	0.00%
2021-10-07	2.100	2.050	2.100	-	-	0	0	-	2.015	1.967	2.015	-	-	0	-	0.00%
2021-10-06	2.100	2.020	2.100	-	-	0	0	-	2.015	1.938	2.015	-	-	0	-	0.00%
2021-10-05	2.100	2.000	2.200	2.100	2.120	24,000	50,840	2.1183	2.015	1.919	2.111	2.015	2.034	25,017	2.0322	-4.55%
2021-10-04	2.200	2.120	2.200	-	-	0	0	-	2.111	2.034	2.111	-	-	0	-	0.00%
2021-09-30	2.200	2.120	2.430	-	-	0	0	-	2.111	2.034	2.331	-	-	0	-	0.00%
2021-09-29	2.200	2.120	2.440	-	-	0	0	-	2.111	2.034	2.341	-	-	0	-	0.00%
2021-09-28	2.200	2.120	2.440	-	-	0	0	-	2.111	2.034	2.341	-	-	0	-	0.00%
2021-09-27	2.200	2.120	2.440	2.200	2.200	2,000	4,400	2.2000	2.111	2.034	2.341	2.111	2.111	2,085	2.1105	-0.45%
2021-09-24	2.210	2.200	2.400	-	-	0	0	-	2.120	2.111	2.302	-	-	0	-	0.00%
2021-09-23	2.210	2.200	2.400	2.210	2.210	2,000	4,420	2.2100	2.120	2.111	2.302	2.120	2.120	2,085	2.1201	-2.21%
2021-09-21	2.260	2.200	2.280	-	-	0	0	-	2.168	2.111	2.187	-	-	0	-	0.00%
2021-09-20	2.260	2.200	2.260	2.260	2.260	6,000	13,560	2.2600	2.168	2.111	2.168	2.168	2.168	6,254	2.1681	0.44%
2021-09-17	2.250	2.200	2.450	-	-	0	0	-	2.159	2.111	2.350	-	-	0	-	0.00%
2021-09-16	2.250	2.170	2.490	2.250	2.250	200,000	450,000	2.2500	2.159	2.082	2.389	2.159	2.159	208,477	2.1585	1.35%
2021-09-15	2.220	2.120	2.220	-	-	0	0	-	2.130	2.034	2.130	-	-	0	-	0.00%
2021-09-14	2.220	2.120	2.460	-	-	0	0	-	2.130	2.034	2.360	-	-	0	-	0.00%
2021-09-13	2.220	2.120	2.500	-	-	0	0	-	2.130	2.034	2.398	-	-	0	-	0.00%
2021-09-10	2.220	2.120	2.220	-	-	0	0	-	2.130	2.034	2.130	-	-	0	-	0.00%
2021-09-09	2.220	2.210	2.440	2.220	2.220	10,000	22,200	2.2200	2.130	2.120	2.341	2.130	2.130	10,424	2.1297	0.00%
2021-09-08	2.220	2.200	2.440	2.220	2.230	66,000	146,540	2.2203	2.130	2.111	2.341	2.130	2.139	68,798	2.1300	0.00%
2021-09-07	2.220	2.200	2.440	-	-	0	0	-	2.130	2.111	2.341	-	-	0	-	0.00%
2021-09-06	2.220	2.200	2.440	2.220	2.220	50,000	113,400	2.2680	2.130	2.111	2.341	2.130	2.130	52,119	2.1758	0.91%
2021-09-03	2.200	2.150	2.400	-	-	0	0	-	2.111	2.063	2.302	-	-	0	-	0.00%
2021-09-02	2.200	2.200	2.500	2.010	2.210	180,000	397,380	2.2077	2.111	2.111	2.398	1.928	2.120	187,630	2.1179	0.00%
2021-09-01	2.200	2.180	-	2.200	2.200	2,000	4,400	2.2000	2.111	2.091	-	2.111	2.111	2,085	2.1105	0.00%
2021-08-31	2.200	2.200	2.440	-	-	0	0	-	2.111	2.111	2.341	-	-	0	-	0.00%
2021-08-30	2.200	2.200	2.440	-	-	0	0	-	2.111	2.111	2.341	-	-	0	-	0.00%
2021-08-27	2.200	2.200	2.430	2.200	2.250	76,000	168,040	2.2111	2.111	2.111	2.331	2.111	2.159	79,221	2.1211	0.00%
2021-08-26	2.200	2.010	2.200	2.200	2.260	36,000	80,840	2.2456	2.111	1.928	2.111	2.111	2.168	37,526	2.1542	-2.22%
2021-08-25	2.250	2.200	2.440	-	-	0	0	-	2.159	2.111	2.341	-	-	0	-	0.00%
2021-08-24	2.250	2.250	2.450	2.250	2.260	8,000	18,040	2.2550	2.159	2.159	2.350	2.159	2.168	8,339	2.1633	0.00%
2021-08-23	2.250	2.180	-	2.250	2.260	8,000	18,040	2.2550	2.159	2.091	-	2.159	2.168	8,339	2.1633	0.00%
2021-08-20	2.250	2.250	2.440	-	-	200,000	430,000	2.1500	2.159	2.159	2.341	-	-	208,477	2.0626	0.00%
2021-08-19	2.250	2.250	2.400	2.250	2.250	2,000	4,500	2.2500	2.159	2.159	2.302	2.159	2.159	2,085	2.1585	0.58%
2021-08-18	2.250	2.250	-	-	-	0	0	-	2.146	2.146	-	-	-	0	-	0.00%
2021-08-17	2.250	2.250	-	2.250	2.250	6,000	13,500	2.2500	2.146	2.146	-	2.146	2.146	6,291	2.1460	-2.17%
2021-08-16	2.300	2.250	-	-	-	0	0	-	2.194	2.146	-	-	-	0	-	0.00%
2021-08-13	2.300	2.250	2.500	-	-	0	0	-	2.194	2.146	2.384	-	-	0	-	0.00%
2021-08-12	2.300	2.030	2.540	2.300	2.300	4,000	9,200	2.3000	2.194	1.936	2.423	2.194	2.194	4,194	2.1937	-0.86%
2021-08-11	2.320	2.010	2.320	2.320	2.340	34,000	79,520	2.3388	2.213	1.917	2.213	2.213	2.232	35,647	2.2308	-0.43%
2021-08-10	2.330	-	2.440	2.330	2.440	30,000	71,000	2.3667	2.222	-	2.327	2.222	2.327	31,453	2.2573	-4.51%
2021-08-09	2.440	2.230	2.480	2.440	2.440	26,000	63,440	2.4400	2.327	2.127	2.365	2.327	2.327	27,260	2.3273	0.41%
2021-08-06	2.430	-	2.490	2.430	2.430	120,000	289,500	2.4125	2.318	-	2.375	2.318	2.318	125,813	2.3010	0.00%
2021-08-05	2.430	-	2.430	-	-	0	0	-	2.318	-	2.318	-	-	0	-	-0.41%
2021-08-04	2.440	2.300	2.460	2.440	2.460	110,000	265,680	2.4153	2.327	2.194	2.346	2.327	2.346	115,329	2.3037	0.00%
2021-08-03	2.440	-	2.490	-	-	76,000	170,240	2.2400	2.327	-	2.375	-	-	79,682	2.1365	0.00%
2021-08-02	2.440	2.140	2.490	2.240	2.440	34,000	80,960	2.3812	2.327	2.041	2.375	2.136	2.327	35,647	2.2712	8.93%
2021-07-30	2.240	2.100	2.440	2.160	2.240	54,000	119,840	2.2193	2.136	2.003	2.327	2.060	2.136	56,616	2.1167	3.70%
2021-07-29	2.160	2.000	2.240	1.920	2.160	492,000	1,033,680	2.1010	2.060	1.908	2.136	1.831	2.060	515,835	2.0039	8.00%
2021-07-28	2.000	2.000	2.150	2.000	2.010	10,000	20,020	2.0020	1.908	1.908	2.051	1.908	1.917	10,484	1.9095	-0.99%
2021-07-27	2.020	2.010	2.020	2.020	2.050	40,000	81,700	2.0425	1.927	1.917	1.927	1.927	1.955	41,938	1.9481	-1.94%
2021-07-26	2.060	2.010	2.240	-	-	0	0	-	1.965	1.917	2.136	-	-	0	-	0.00%
2021-07-23	2.060	2.060	2.160	2.060	2.100	22,000	45,800	2.0818	1.965	1.965	2.060	1.965	2.003	23,066	1.9856	-1.90%
2021-07-22	2.100	2.020	2.100	2.100	2.120	214,000	453,240	2.1179	2.003	1.927	2.003	2.003	2.022	224,367	2.0201	-1.41%
2021-07-21	2.130	2.050	2.130	2.120	2.140	596,000	1,265,400	2.1232	2.032	1.955	2.032	2.022	2.041	624,873	2.0251	0.47%
2021-07-20	2.120	1.890	2.120	-	-	200,000	420,000	2.1000	2.022	1.803	2.022	-	-	209,689	2.0030	-0.47%
2021-07-19	2.130	1.890	2.130	2.130	2.130	2,000	4,260	2.1300	2.032	1.803	2.032	2.032	2.032	2,097	2.0316	0.00%
2021-07-16	2.130	1.890	2.130	-	-	0	0	-	2.032	1.803	2.032	-	-	0	-	0.00%
2021-07-15	2.130	1.910	2.140	-	-	0	0	-	2.032	1.822	2.041	-	-	0	-	0.00%
2021-07-14	2.130	1.910	2.130	-	-	0	0	-	2.032	1.822	2.032	-	-	0	-	-0.47%
2021-07-13	2.140	1.910	2.140	2.100	2.140	4,000	8,480	2.1200	2.041	1.822	2.041	2.003	2.041	4,194	2.0220	12.63%
2021-07-12	1.900	1.900	-	-	-	0	0	-	1.812	1.812	-	-	-	0	-	0.00%
2021-07-09	1.900	1.900	-	-	-	0	0	-	1.812	1.812	-	-	-	0	-	0.00%
2021-07-08	1.900	1.890	-	-	-	0	0	-	1.812	1.803	-	-	-	0	-	0.00%
2021-07-07	1.900	1.900	-	-	-	0	0	-	1.812	1.812	-	-	-	0	-	0.00%
2021-07-06	1.900	1.900	2.050	-	-	0	0	-	1.812	1.812	1.955	-	-	0	-	0.00%
2021-07-05	1.900	1.890	2.140	-	-	0	0	-	1.812	1.803	2.041	-	-	0	-	0.00%
2021-07-02	1.900	1.890	-	-	-	0	0	-	1.812	1.803	-	-	-	0	-	0.00%
2021-06-30	1.900	1.900	-	-	-	0	0	-	1.812	1.812	-	-	-	0	-	0.00%
2021-06-29	1.900	1.890	2.180	1.900	1.900	2,000	3,800	1.9000	1.812	1.803	2.079	1.812	1.812	2,097	1.8122	-2.56%
2021-06-28	1.950	1.900	2.180	-	-	0	0	-	1.860	1.812	2.079	-	-	0	-	0.00%
2021-06-25	1.950	1.900	2.000	-	-	0	0	-	1.860	1.812	1.908	-	-	0	-	0.00%
2021-06-24	1.950	1.810	2.000	1.930	1.950	64,000	124,200	1.9406	1.860	1.726	1.908	1.841	1.860	67,100	1.8510	1.04%
2021-06-23	1.930	1.900	1.930	1.930	1.990	194,000	374,180	1.9288	1.841	1.812	1.841	1.841	1.898	203,398	1.8396	-3.50%
2021-06-22	2.000	1.990	2.220	-	-	0	0	-	1.908	1.898	2.117	-	-	0	-	0.00%
2021-06-21	2.000	1.990	-	-	-	0	0	-	1.908	1.898	-	-	-	0	-	0.00%
2021-06-18	2.000	1.980	2.100	2.000	2.000	10,000	20,000	2.0000	1.908	1.889	2.003	1.908	1.908	10,484	1.9076	-0.99%
2021-06-17	2.020	1.980	2.100	-	-	0	0	-	1.927	1.889	2.003	-	-	0	-	0.00%
2021-06-16	2.020	1.800	-	-	-	0	0	-	1.927	1.717	-	-	-	0	-	0.00%
2021-06-15	2.020	1.800	2.020	-	-	0	0	-	1.927	1.717	1.927	-	-	0	-	0.00%
2021-06-11	2.020	1.900	2.020	-	-	0	0	-	1.927	1.812	1.927	-	-	0	-	0.00%
2021-06-10	2.020	1.810	2.050	2.020	2.020	20,000	40,400	2.0200	1.927	1.726	1.955	1.927	1.927	20,969	1.9267	12.22%
2021-06-09	1.800	1.800	-	1.800	1.800	6,000	10,800	1.8000	1.717	1.717	-	1.717	1.717	6,291	1.7168	0.00%
2021-06-08	1.800	1.800	-	1.800	1.800	16,000	28,800	1.8000	1.717	1.717	-	1.717	1.717	16,775	1.7168	0.00%
2021-06-07	1.800	1.800	2.100	1.800	1.800	92,000	165,600	1.8000	1.717	1.717	2.003	1.717	1.717	96,457	1.7168	-0.55%
2021-06-04	1.810	1.810	2.100	1.800	1.810	46,000	82,900	1.8022	1.726	1.726	2.003	1.717	1.726	48,228	1.7189	-0.55%
2021-06-03	1.820	1.820	-	1.800	1.850	780,000	1,412,420	1.8108	1.736	1.736	-	1.717	1.765	817,787	1.7271	-4.21%
2021-06-02	1.900	1.950	2.090	1.800	1.900	20,000	37,600	1.8800	1.812	1.860	1.993	1.717	1.812	20,969	1.7931	0.00%
2021-06-01	1.900	1.800	1.950	-	-	100,000	190,000	1.9000	1.812	1.717	1.860	-	-	104,844	1.8122	0.00%
2021-05-31	1.900	1.800	-	1.900	1.920	252,000	479,800	1.9040	1.812	1.717	-	1.812	1.831	264,208	1.8160	-0.16%
2021-05-28	1.920	1.920	2.110	-	-	0	0	-	1.815	1.815	1.995	-	-	0	-	0.00%
2021-05-27	1.920	1.920	2.000	1.920	1.920	20,000	38,400	1.9200	1.815	1.815	1.891	1.815	1.815	21,156	1.8151	0.00%
2021-05-26	1.920	1.920	2.080	1.920	1.920	4,000	7,680	1.9200	1.815	1.815	1.966	1.815	1.815	4,231	1.8151	-4.00%
2021-05-25	2.000	1.920	-	-	-	0	0	-	1.891	1.815	-	-	-	0	-	0.00%
2021-05-24	2.000	1.920	2.050	2.000	2.000	2,000	4,000	2.0000	1.891	1.815	1.938	1.891	1.891	2,116	1.8907	2.56%
2021-05-21	1.950	1.950	2.050	1.940	1.950	40,000	77,800	1.9450	1.843	1.843	1.938	1.834	1.843	42,312	1.8387	-4.88%
2021-05-20	2.050	1.920	2.100	2.050	2.050	4,000	8,200	2.0500	1.938	1.815	1.985	1.938	1.938	4,231	1.9380	3.54%
2021-05-18	1.980	1.950	2.080	1.950	1.980	32,000	62,520	1.9538	1.872	1.843	1.966	1.843	1.872	33,850	1.8470	-3.41%
2021-05-17	2.050	1.950	2.050	1.950	2.050	14,000	27,900	1.9929	1.938	1.843	1.938	1.843	1.938	14,809	1.8839	0.00%
2021-05-14	2.050	1.950	2.140	-	-	0	0	-	1.938	1.843	2.023	-	-	0	-	0.00%
2021-05-13	2.050	1.950	2.100	-	-	0	0	-	1.938	1.843	1.985	-	-	0	-	0.00%
2021-05-12	2.050	2.000	2.110	2.000	2.050	76,000	153,800	2.0237	1.938	1.891	1.995	1.891	1.938	80,394	1.9131	2.50%
2021-05-11	2.000	1.910	2.080	1.900	2.000	20,000	38,200	1.9100	1.891	1.806	1.966	1.796	1.891	21,156	1.8056	0.00%
2021-05-10	2.000	2.000	2.100	1.900	2.000	68,000	130,240	1.9153	1.891	1.891	1.985	1.796	1.891	71,931	1.8106	0.00%
2021-05-07	2.000	1.950	2.000	2.000	2.000	2,000	4,000	2.0000	1.891	1.843	1.891	1.891	1.891	2,116	1.8907	0.00%
2021-05-06	2.000	2.000	2.120	1.950	2.010	18,000	35,480	1.9711	1.891	1.891	2.004	1.843	1.900	19,041	1.8634	-6.54%
2021-05-05	2.140	2.010	2.150	2.140	2.150	24,000	51,580	2.1492	2.023	1.900	2.032	2.023	2.032	25,387	2.0317	-0.47%
2021-05-04	2.150	2.010	2.150	2.150	2.150	2,000	4,300	2.1500	2.032	1.900	2.032	2.032	2.032	2,116	2.0325	0.00%
2021-05-03	2.150	2.010	2.150	-	-	0	0	-	2.032	1.900	2.032	-	-	0	-	0.00%
2021-04-30	2.150	2.010	2.150	2.150	2.150	24,000	51,600	2.1500	2.032	1.900	2.032	2.032	2.032	25,387	2.0325	0.00%
2021-04-29	2.150	2.080	2.150	2.100	2.150	260,000	553,500	2.1288	2.032	1.966	2.032	1.985	2.032	275,031	2.0125	7.50%
2021-04-28	2.000	1.960	2.100	2.000	2.010	34,000	68,220	2.0065	1.891	1.853	1.985	1.891	1.900	35,966	1.8968	-0.50%
2021-04-27	2.010	2.010	2.080	1.800	2.100	184,000	359,720	1.9550	1.900	1.900	1.966	1.702	1.985	194,637	1.8482	-1.95%
2021-04-26	2.050	2.050	2.150	1.800	2.150	1,552,000	3,056,220	1.9692	1.938	1.938	2.032	1.702	2.032	1,641,722	1.8616	7.89%
2021-04-23	1.900	1.900	1.950	1.750	1.900	990,000	1,783,620	1.8016	1.796	1.796	1.843	1.654	1.796	1,047,233	1.7032	11.76%
2021-04-22	1.700	1.700	1.760	1.550	1.760	259,698	439,697	1.6931	1.607	1.607	1.664	1.465	1.664	274,711	1.6006	9.68%
2021-04-21	1.550	1.550	1.680	-	-	0	0	-	1.465	1.465	1.588	-	-	0	-	0.00%
2021-04-20	1.550	1.550	-	1.550	1.550	30,000	46,500	1.5500	1.465	1.465	-	1.465	1.465	31,734	1.4653	0.00%
2021-04-19	1.550	1.500	1.600	1.400	1.600	84,000	126,280	1.5033	1.465	1.418	1.513	1.323	1.513	88,856	1.4212	-6.06%
2021-04-16	1.650	1.600	1.650	1.310	1.680	3,364,000	4,541,120	1.3499	1.560	1.513	1.560	1.238	1.588	3,558,476	1.2761	25.95%
2021-04-15	1.310	1.310	1.500	1.300	1.300	50,000	65,000	1.3000	1.238	1.238	1.418	1.229	1.229	52,891	1.2290	-1.50%
2021-04-14	1.330	1.310	-	1.310	1.330	24,000	31,680	1.3200	1.257	1.238	-	1.238	1.257	25,387	1.2479	3.10%
2021-04-13	1.290	1.290	1.340	-	-	0	0	-	1.219	1.219	1.267	-	-	0	-	0.78%
2021-04-12	1.280	1.280	1.340	1.270	1.280	138,000	176,140	1.2764	1.210	1.210	1.267	1.201	1.210	145,978	1.2066	-0.78%
2021-04-09	1.290	1.290	1.340	1.270	1.270	100,000	127,000	1.2700	1.219	1.219	1.267	1.201	1.201	105,781	1.2006	0.00%
2021-04-08	1.290	1.290	1.340	-	-	0	0	-	1.219	1.219	1.267	-	-	0	-	0.78%
2021-04-07	1.280	1.280	1.350	-	-	0	0	-	1.210	1.210	1.276	-	-	0	-	0.79%
2021-04-01	1.270	1.270	1.350	1.270	1.270	210,000	266,700	1.2700	1.201	1.201	1.276	1.201	1.201	222,140	1.2006	0.00%
2021-03-31	1.270	1.260	-	1.270	1.270	200,000	254,000	1.2700	1.201	1.191	-	1.201	1.201	211,562	1.2006	0.00%
2021-03-30	1.270	1.260	-	-	-	40,000	50,800	1.2700	1.201	1.191	-	-	-	42,312	1.2006	0.00%
2021-03-29	1.270	1.260	1.350	1.270	1.270	246,000	312,420	1.2700	1.201	1.191	1.276	1.201	1.201	260,221	1.2006	0.00%
2021-03-26	1.270	1.260	1.350	1.270	1.270	50,000	63,500	1.2700	1.201	1.191	1.276	1.201	1.201	52,891	1.2006	1.60%
2021-03-25	1.250	1.250	1.270	1.250	1.260	730,000	919,540	1.2596	1.182	1.182	1.201	1.182	1.191	772,202	1.1908	-0.79%
2021-03-24	1.260	1.250	1.270	1.260	1.260	6,000	7,560	1.2600	1.191	1.182	1.201	1.191	1.191	6,347	1.1911	0.00%
2021-03-23	1.260	1.250	1.270	1.260	1.270	90,000	113,460	1.2607	1.191	1.182	1.201	1.191	1.201	95,203	1.1918	-0.79%
2021-03-22	1.270	1.250	1.270	-	-	0	0	-	1.201	1.182	1.201	-	-	0	-	0.00%
2021-03-19	1.270	1.260	1.270	1.270	1.270	74,000	93,980	1.2700	1.201	1.191	1.201	1.201	1.201	78,278	1.2006	0.79%
2021-03-18	1.260	1.250	1.270	1.260	1.270	38,000	47,940	1.2616	1.191	1.182	1.201	1.191	1.201	40,197	1.1926	0.00%
2021-03-17	1.260	1.250	1.270	1.260	1.260	20,000	25,200	1.2600	1.191	1.182	1.201	1.191	1.191	21,156	1.1911	0.00%
2021-03-16	1.260	1.250	1.270	1.260	1.270	30,000	37,820	1.2607	1.191	1.182	1.201	1.191	1.201	31,734	1.1918	0.00%
2021-03-15	1.260	1.250	1.270	1.260	1.270	46,000	58,040	1.2617	1.191	1.182	1.201	1.191	1.201	48,659	1.1928	0.00%
2021-03-12	1.260	1.250	1.270	1.260	1.260	30,000	37,800	1.2600	1.191	1.182	1.201	1.191	1.191	31,734	1.1911	0.00%
2021-03-11	1.260	1.250	1.270	1.260	1.270	46,000	58,080	1.2626	1.191	1.182	1.201	1.191	1.201	48,659	1.1936	0.00%
2021-03-10	1.260	1.250	1.270	1.260	1.270	58,000	73,140	1.2610	1.191	1.182	1.201	1.191	1.201	61,353	1.1921	0.00%
2021-03-09	1.260	1.250	1.280	1.260	1.270	1,036,000	1,305,420	1.2601	1.191	1.182	1.210	1.191	1.201	1,095,892	1.1912	0.00%
2021-03-08	1.260	1.250	1.280	-	-	0	0	-	1.191	1.182	1.210	-	-	0	-	0.00%
2021-03-05	1.260	1.250	1.280	-	-	0	0	-	1.191	1.182	1.210	-	-	0	-	0.00%
2021-03-04	1.260	1.250	1.280	1.260	1.260	18,000	22,680	1.2600	1.191	1.182	1.210	1.191	1.191	19,041	1.1911	0.80%
2021-03-03	1.250	1.250	1.260	1.250	1.250	60,000	75,000	1.2500	1.182	1.182	1.191	1.182	1.182	63,469	1.1817	-0.79%
2021-03-02	1.260	1.250	1.280	1.260	1.270	106,000	134,300	1.2670	1.191	1.182	1.210	1.191	1.201	112,128	1.1977	0.00%
2021-03-01	1.260	1.260	1.280	1.250	1.280	134,000	169,380	1.2640	1.191	1.191	1.210	1.182	1.210	141,747	1.1949	0.80%
2021-02-26	1.250	1.250	1.270	1.250	1.260	20,000	25,120	1.2560	1.182	1.182	1.201	1.182	1.191	21,156	1.1874	-2.34%
2021-02-25	1.280	1.260	1.280	1.270	1.280	150,000	191,660	1.2777	1.210	1.191	1.210	1.201	1.210	158,672	1.2079	0.00%
2021-02-24	1.280	1.260	1.280	1.260	1.280	40,000	50,900	1.2725	1.210	1.191	1.210	1.191	1.210	42,312	1.2030	2.40%
2021-02-23	1.250	1.250	1.260	1.250	1.280	40,000	50,120	1.2530	1.182	1.182	1.191	1.182	1.210	42,312	1.1845	-2.34%
2021-02-22	1.280	1.260	1.280	1.280	1.280	86,000	110,080	1.2800	1.210	1.191	1.210	1.210	1.210	90,972	1.2100	0.00%
2021-02-19	1.280	1.260	1.280	1.280	1.280	40,000	51,200	1.2800	1.210	1.191	1.210	1.210	1.210	42,312	1.2100	0.00%
2021-02-18	1.280	1.260	1.280	-	-	0	0	-	1.210	1.191	1.210	-	-	0	-	0.00%
2021-02-17	1.280	1.260	1.280	1.280	1.280	26,000	33,280	1.2800	1.210	1.191	1.210	1.210	1.210	27,503	1.2100	2.40%
2021-02-16	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-11	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-10	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-09	1.250	1.250	1.280	1.250	1.250	30,000	37,500	1.2500	1.182	1.182	1.210	1.182	1.182	31,734	1.1817	0.00%
2021-02-08	1.250	1.250	1.280	1.250	1.250	30,000	37,500	1.2500	1.182	1.182	1.210	1.182	1.182	31,734	1.1817	-0.79%
2021-02-05	1.260	1.250	1.280	1.260	1.280	12,000	15,240	1.2700	1.191	1.182	1.210	1.191	1.210	12,694	1.2006	0.80%
2021-02-04	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-03	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-02	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-02-01	1.250	1.250	1.280	1.250	1.250	2,000	2,500	1.2500	1.182	1.182	1.210	1.182	1.182	2,116	1.1817	0.00%
2021-01-29	1.250	1.250	1.280	1.250	1.250	8,000	10,000	1.2500	1.182	1.182	1.210	1.182	1.182	8,462	1.1817	0.00%
2021-01-28	1.250	1.250	1.280	1.250	1.250	8,000	10,000	1.2500	1.182	1.182	1.210	1.182	1.182	8,462	1.1817	0.00%
2021-01-27	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-01-26	1.250	1.250	1.280	1.250	1.250	40,000	50,000	1.2500	1.182	1.182	1.210	1.182	1.182	42,312	1.1817	0.00%
2021-01-25	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-01-22	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2021-01-21	1.250	1.250	1.270	-	-	0	0	-	1.182	1.182	1.201	-	-	0	-	0.00%
2021-01-20	1.250	1.250	1.270	1.250	1.280	30,000	37,980	1.2660	1.182	1.182	1.201	1.182	1.210	31,734	1.1968	-1.57%
2021-01-19	1.270	1.250	1.280	-	-	0	0	-	1.201	1.182	1.210	-	-	0	-	0.00%
2021-01-18	1.270	1.250	1.280	1.260	1.270	26,000	32,860	1.2638	1.201	1.182	1.210	1.191	1.201	27,503	1.1948	0.00%
2021-01-15	1.270	1.250	1.270	1.280	1.280	8,000	10,160	1.2700	1.201	1.182	1.201	1.210	1.210	8,462	1.2006	0.79%
2021-01-14	1.260	1.250	1.280	1.260	1.340	38,000	48,200	1.2684	1.191	1.182	1.210	1.191	1.267	40,197	1.1991	0.80%
2021-01-13	1.250	1.250	1.260	-	-	0	0	-	1.182	1.182	1.191	-	-	0	-	0.00%
2021-01-12	1.250	1.250	1.270	1.250	1.250	2,000	2,500	1.2500	1.182	1.182	1.201	1.182	1.182	2,116	1.1817	0.00%
2021-01-11	1.250	1.250	1.270	1.250	1.250	28,000	35,000	1.2500	1.182	1.182	1.201	1.182	1.182	29,619	1.1817	0.00%
2021-01-08	1.250	1.250	1.270	1.250	1.250	14,000	17,500	1.2500	1.182	1.182	1.201	1.182	1.182	14,809	1.1817	0.00%
2021-01-07	1.250	1.250	1.270	1.250	1.250	2,000	2,500	1.2500	1.182	1.182	1.201	1.182	1.182	2,116	1.1817	0.00%
2021-01-06	1.250	1.250	1.270	1.250	1.250	42,000	52,500	1.2500	1.182	1.182	1.201	1.182	1.182	44,428	1.1817	0.00%
2021-01-05	1.250	1.250	1.270	-	-	0	0	-	1.182	1.182	1.201	-	-	0	-	0.00%
2021-01-04	1.250	1.250	1.270	1.250	1.260	10,000	12,540	1.2540	1.182	1.182	1.201	1.182	1.191	10,578	1.1855	-2.34%
2020-12-31	1.280	1.260	1.280	1.280	1.280	18,000	23,040	1.2800	1.210	1.191	1.210	1.210	1.210	19,041	1.2100	1.59%
2020-12-30	1.260	1.250	1.260	-	-	0	0	-	1.191	1.182	1.191	-	-	0	-	0.00%
2020-12-29	1.260	1.250	1.260	1.260	1.260	1,916,000	2,414,160	1.2600	1.191	1.182	1.191	1.191	1.191	2,026,766	1.1911	-1.56%
2020-12-28	1.280	1.260	1.280	1.280	1.290	52,000	66,580	1.2804	1.210	1.191	1.210	1.210	1.219	55,006	1.2104	1.59%
2020-12-24	1.260	1.250	1.290	-	-	0	0	-	1.191	1.182	1.219	-	-	0	-	0.00%
2020-12-23	1.260	1.250	1.290	-	-	0	0	-	1.191	1.182	1.219	-	-	0	-	0.00%
2020-12-22	1.260	1.250	1.290	-	-	0	0	-	1.191	1.182	1.219	-	-	0	-	0.00%
2020-12-21	1.260	1.250	1.290	-	-	0	0	-	1.191	1.182	1.219	-	-	0	-	0.00%
2020-12-18	1.260	1.250	1.300	-	-	36,000	46,080	1.2800	1.191	1.182	1.229	-	-	38,081	1.2100	0.00%
2020-12-17	1.260	1.250	1.300	-	-	0	0	-	1.191	1.182	1.229	-	-	0	-	0.00%
2020-12-16	1.260	1.250	1.300	-	-	0	0	-	1.191	1.182	1.229	-	-	0	-	0.00%
2020-12-15	1.260	1.250	1.300	-	-	0	0	-	1.191	1.182	1.229	-	-	0	-	0.00%
2020-12-14	1.260	1.250	1.300	1.260	1.270	16,000	20,180	1.2613	1.191	1.182	1.229	1.191	1.201	16,925	1.1923	-0.79%
2020-12-11	1.270	1.270	1.320	-	-	0	0	-	1.201	1.201	1.248	-	-	0	-	0.00%
2020-12-10	1.270	1.270	1.310	-	-	0	0	-	1.201	1.201	1.238	-	-	0	-	0.00%
2020-12-09	1.270	1.270	1.310	1.270	1.270	2,000	2,540	1.2700	1.201	1.201	1.238	1.201	1.201	2,116	1.2006	-3.79%
2020-12-08	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-12-07	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-12-04	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-12-03	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-12-02	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-12-01	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-11-30	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-11-27	1.320	1.270	1.320	1.320	1.320	50,000	66,000	1.3200	1.248	1.201	1.248	1.248	1.248	52,891	1.2479	0.00%
2020-11-26	1.320	1.270	1.320	1.320	1.320	40,000	52,800	1.3200	1.248	1.201	1.248	1.248	1.248	42,312	1.2479	0.00%
2020-11-25	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-11-24	1.320	1.270	1.320	1.320	1.320	70,000	92,400	1.3200	1.248	1.201	1.248	1.248	1.248	74,047	1.2479	0.00%
2020-11-23	1.320	1.270	-	-	-	0	0	-	1.248	1.201	-	-	-	0	-	0.00%
2020-11-20	1.320	1.270	1.320	-	-	0	0	-	1.248	1.201	1.248	-	-	0	-	0.00%
2020-11-19	1.320	1.270	1.320	1.320	1.320	100,000	132,000	1.3200	1.248	1.201	1.248	1.248	1.248	105,781	1.2479	0.00%
2020-11-18	1.320	1.270	-	-	-	0	0	-	1.248	1.201	-	-	-	0	-	0.00%
2020-11-17	1.320	1.260	1.320	1.250	1.320	24,000	30,840	1.2850	1.248	1.191	1.248	1.182	1.248	25,387	1.2148	0.00%
2020-11-16	1.320	1.250	1.380	-	-	0	0	-	1.248	1.182	1.305	-	-	0	-	0.00%
2020-11-13	1.320	1.250	-	-	-	0	0	-	1.248	1.182	-	-	-	0	-	0.00%
2020-11-12	1.320	1.250	-	-	-	0	0	-	1.248	1.182	-	-	-	0	-	0.00%
2020-11-11	1.320	1.250	-	-	-	0	0	-	1.248	1.182	-	-	-	0	-	0.00%
2020-11-10	1.320	1.250	1.360	-	-	0	0	-	1.248	1.182	1.286	-	-	0	-	0.00%
2020-11-09	1.320	1.250	1.330	-	-	0	0	-	1.248	1.182	1.257	-	-	0	-	0.00%
2020-11-06	1.320	1.260	1.320	1.330	1.330	4,000	5,320	1.3300	1.248	1.191	1.248	1.257	1.257	4,231	1.2573	0.76%
2020-11-05	1.310	1.260	1.310	1.260	1.310	2,600,000	3,328,900	1.2803	1.238	1.191	1.238	1.191	1.238	2,750,308	1.2104	3.15%
2020-11-04	1.270	1.260	1.300	-	-	0	0	-	1.201	1.191	1.229	-	-	0	-	0.00%
2020-11-03	1.270	1.260	1.310	-	-	0	0	-	1.201	1.191	1.238	-	-	0	-	0.00%
2020-11-02	1.270	1.260	1.340	-	-	0	0	-	1.201	1.191	1.267	-	-	0	-	0.00%
2020-10-30	1.270	1.260	1.350	1.270	1.270	50,000	63,500	1.2700	1.201	1.191	1.276	1.201	1.201	52,891	1.2006	0.00%
2020-10-29	1.270	1.270	1.350	-	-	0	0	-	1.201	1.201	1.276	-	-	0	-	0.79%
2020-10-28	1.260	1.260	1.350	1.260	1.350	684,000	868,440	1.2696	1.191	1.191	1.276	1.191	1.276	723,543	1.2003	0.80%
2020-10-27	1.250	1.250	1.300	1.250	1.300	10,000	12,600	1.2600	1.182	1.182	1.229	1.182	1.229	10,578	1.1911	-0.79%
2020-10-23	1.260	1.260	1.300	1.260	1.260	20,000	25,200	1.2600	1.191	1.191	1.229	1.191	1.191	21,156	1.1911	-3.08%
2020-10-22	1.300	1.270	1.340	1.300	1.300	46,000	59,800	1.3000	1.229	1.201	1.267	1.229	1.229	48,659	1.2290	0.00%
2020-10-21	1.300	1.260	1.350	1.300	1.300	118,000	153,400	1.3000	1.229	1.191	1.276	1.229	1.229	124,822	1.2290	0.00%
2020-10-20	1.300	1.250	-	-	-	0	0	-	1.229	1.182	-	-	-	0	-	0.00%
2020-10-19	1.300	1.260	1.350	1.300	1.300	2,000	2,600	1.3000	1.229	1.191	1.276	1.229	1.229	2,116	1.2290	0.00%
2020-10-16	1.300	1.260	1.380	1.250	1.350	32,000	41,160	1.2863	1.229	1.191	1.305	1.182	1.276	33,850	1.2160	4.00%
2020-10-15	1.250	1.250	1.300	-	-	0	0	-	1.182	1.182	1.229	-	-	0	-	0.00%
2020-10-14	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-10-12	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-10-09	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-10-08	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-10-07	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-10-06	1.250	1.250	-	1.250	1.250	8,000	10,000	1.2500	1.182	1.182	-	1.182	1.182	8,462	1.1817	0.00%
2020-10-05	1.250	1.250	1.700	-	-	0	0	-	1.182	1.182	1.607	-	-	0	-	0.00%
2020-09-30	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-29	1.250	1.250	3.250	-	-	0	0	-	1.182	1.182	3.072	-	-	0	-	0.00%
2020-09-28	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-25	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-24	1.250	1.250	-	-	-	2,000	2,500	1.2500	1.182	1.182	-	-	-	2,116	1.1817	0.00%
2020-09-23	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-22	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-21	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-18	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-17	1.250	1.250	-	1.250	1.250	4,000	5,000	1.2500	1.182	1.182	-	1.182	1.182	4,231	1.1817	0.00%
2020-09-16	1.250	1.250	1.320	1.250	1.250	2,000	2,500	1.2500	1.182	1.182	1.248	1.182	1.182	2,116	1.1817	0.00%
2020-09-15	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-14	1.250	1.250	-	-	-	180,000	225,000	1.2500	1.182	1.182	-	-	-	190,406	1.1817	0.00%
2020-09-11	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-10	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-09	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-08	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-07	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-04	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-03	1.250	1.250	-	-	-	0	0	-	1.182	1.182	-	-	-	0	-	0.00%
2020-09-02	1.250	1.250	1.280	-	-	0	0	-	1.182	1.182	1.210	-	-	0	-	0.00%
2020-09-01	1.250	1.250	1.300	1.250	1.250	10,000	12,500	1.2500	1.182	1.182	1.229	1.182	1.182	10,578	1.1817	0.00%
2020-08-31	1.250	1.250	-	1.250	1.250	100,000	125,000	1.2500	1.182	1.182	-	1.182	1.182	105,781	1.1817	-0.79%
2020-08-28	1.260	1.250	1.300	-	-	0	0	-	1.191	1.182	1.229	-	-	0	-	0.00%
2020-08-27	1.260	1.250	-	-	-	0	0	-	1.191	1.182	-	-	-	0	-	0.00%
2020-08-26	1.260	1.260	1.300	-	-	0	0	-	1.191	1.191	1.229	-	-	0	-	0.00%
2020-08-25	1.260	1.250	-	-	-	0	0	-	1.191	1.182	-	-	-	0	-	0.00%
2020-08-24	1.260	1.250	-	-	-	0	0	-	1.191	1.182	-	-	-	0	-	0.00%
2020-08-21	1.260	1.250	-	-	-	0	0	-	1.191	1.182	-	-	-	0	-	0.00%
2020-08-20	1.260	1.250	-	1.260	1.260	3,000,000	3,780,000	1.2600	1.191	1.182	-	1.191	1.191	3,173,432	1.1911	0.00%
2020-08-19	1.260	1.260	-	1.260	1.260	3,000,000	3,780,000	1.2600	1.191	1.191	-	1.191	1.191	3,173,432	1.1911	-0.55%
2020-08-18	1.267	1.250	-	-	-	0	0	-	1.198	1.182	-	-	-	0	-	-0.00%
2020-08-17	1.280	1.250	-	-	-	0	0	-	1.198	1.170	-	-	-	0	-	0.00%
2020-08-14	1.280	1.260	-	-	-	0	0	-	1.198	1.179	-	-	-	0	-	0.00%
2020-08-13	1.280	1.260	1.500	-	-	0	0	-	1.198	1.179	1.404	-	-	0	-	0.00%
2020-08-12	1.280	1.280	1.360	-	-	0	0	-	1.198	1.198	1.273	-	-	0	-	0.00%
2020-08-11	1.280	1.250	1.360	-	-	0	0	-	1.198	1.170	1.273	-	-	0	-	0.00%
2020-08-10	1.280	1.250	1.500	-	-	0	0	-	1.198	1.170	1.404	-	-	0	-	0.00%
2020-08-07	1.280	1.250	1.500	-	-	0	0	-	1.198	1.170	1.404	-	-	0	-	0.00%
2020-08-06	1.280	1.250	-	-	-	0	0	-	1.198	1.170	-	-	-	0	-	0.00%
2020-08-05	1.280	1.250	1.300	1.280	1.280	26,000	33,160	1.2754	1.198	1.170	1.216	1.198	1.198	27,785	1.1934	2.40%
2020-08-04	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-08-03	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-31	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-30	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-29	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-28	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-27	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-24	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-23	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-22	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-21	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-20	1.250	1.250	-	-	-	50,000	62,500	1.2500	1.170	1.170	-	-	-	53,433	1.1697	0.00%
2020-07-17	1.250	1.250	1.320	-	-	500,000	630,000	1.2600	1.170	1.170	1.235	-	-	534,332	1.1790	0.00%
2020-07-16	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-15	1.250	1.250	1.300	-	-	0	0	-	1.170	1.170	1.216	-	-	0	-	0.00%
2020-07-14	1.250	1.250	-	1.250	1.250	2,000	2,500	1.2500	1.170	1.170	-	1.170	1.170	2,137	1.1697	0.00%
2020-07-13	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-10	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-09	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-08	1.250	1.250	-	-	-	0	0	-	1.170	1.170	-	-	-	0	-	0.00%
2020-07-07	1.250	1.250	1.300	-	-	0	0	-	1.170	1.170	1.216	-	-	0	-	0.00%
2020-07-06	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-03	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-07-02	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-06-30	1.250	1.250	1.300	1.250	1.250	10,000	12,500	1.2500	1.170	1.170	1.216	1.170	1.170	10,687	1.1697	0.00%
2020-06-29	1.250	1.250	1.280	1.250	1.250	6,000	7,500	1.2500	1.170	1.170	1.198	1.170	1.170	6,412	1.1697	0.00%
2020-06-26	1.250	1.250	1.730	-	-	0	0	-	1.170	1.170	1.619	-	-	0	-	0.00%
2020-06-24	1.250	1.250	1.730	-	-	0	0	-	1.170	1.170	1.619	-	-	0	-	0.00%
2020-06-23	1.250	1.250	1.320	-	-	0	0	-	1.170	1.170	1.235	-	-	0	-	0.00%
2020-06-22	1.250	1.250	1.730	-	-	0	0	-	1.170	1.170	1.619	-	-	0	-	0.00%
2020-06-19	1.250	1.250	1.310	1.250	1.260	368,000	471,700	1.2818	1.170	1.170	1.226	1.170	1.179	393,269	1.1994	0.00%
2020-06-18	1.250	1.250	1.260	-	-	0	0	-	1.170	1.170	1.179	-	-	0	-	0.00%
2020-06-17	1.250	1.250	1.260	1.250	1.250	2,000	2,500	1.2500	1.170	1.170	1.179	1.170	1.170	2,137	1.1697	0.00%
2020-06-16	1.250	1.250	1.260	1.250	1.250	4,000	5,000	1.2500	1.170	1.170	1.179	1.170	1.170	4,275	1.1697	-0.79%
2020-06-15	1.260	1.250	1.260	-	-	0	0	-	1.179	1.170	1.179	-	-	0	-	0.00%
2020-06-12	1.260	1.250	1.260	1.260	1.260	502,000	632,520	1.2600	1.179	1.170	1.179	1.179	1.179	536,470	1.1790	0.00%
2020-06-11	1.260	1.250	1.260	-	-	0	0	-	1.179	1.170	1.179	-	-	0	-	0.00%
2020-06-10	1.260	1.250	1.260	-	-	0	0	-	1.179	1.170	1.179	-	-	0	-	0.00%
2020-06-09	1.260	1.250	1.260	1.260	1.260	4,000	5,040	1.2600	1.179	1.170	1.179	1.179	1.179	4,275	1.1790	0.80%
2020-06-08	1.250	1.250	1.260	-	-	200,000	252,000	1.2600	1.170	1.170	1.179	-	-	213,733	1.1790	0.00%
2020-06-05	1.250	1.250	1.260	1.250	1.250	4,000	5,000	1.2500	1.170	1.170	1.179	1.170	1.170	4,275	1.1697	0.00%
2020-06-04	1.250	1.250	1.260	-	-	0	0	-	1.170	1.170	1.179	-	-	0	-	0.00%
2020-06-03	1.250	1.250	1.260	-	-	2,000	2,500	1.2500	1.170	1.170	1.179	-	-	2,137	1.1697	0.00%
2020-06-02	1.250	1.250	1.290	-	-	0	0	-	1.170	1.170	1.207	-	-	0	-	0.00%
2020-06-01	1.250	1.250	1.310	-	-	0	0	-	1.170	1.170	1.226	-	-	0	-	1.30%
2020-05-29	1.250	1.250	1.330	-	-	0	0	-	1.155	1.155	1.229	-	-	0	-	0.00%
2020-05-28	1.250	1.250	1.320	-	-	0	0	-	1.155	1.155	1.219	-	-	0	-	0.00%
2020-05-27	1.250	1.250	1.330	1.250	1.250	160,000	200,000	1.2500	1.155	1.155	1.229	1.155	1.155	173,203	1.1547	-0.79%
2020-05-26	1.260	1.250	1.290	-	-	0	0	-	1.164	1.155	1.192	-	-	0	-	0.00%
2020-05-25	1.260	1.250	1.320	-	-	0	0	-	1.164	1.155	1.219	-	-	0	-	0.00%
2020-05-22	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2020-05-21	1.260	1.250	1.320	-	-	6,000	7,500	1.2500	1.164	1.155	1.219	-	-	6,495	1.1547	0.00%
2020-05-20	1.260	1.250	1.280	-	-	0	0	-	1.164	1.155	1.182	-	-	0	-	0.00%
2020-05-19	1.260	1.250	1.280	-	-	0	0	-	1.164	1.155	1.182	-	-	0	-	0.00%
2020-05-18	1.260	1.250	1.280	-	-	0	0	-	1.164	1.155	1.182	-	-	0	-	0.00%
2020-05-15	1.260	1.260	1.280	-	-	0	0	-	1.164	1.164	1.182	-	-	0	-	0.00%
2020-05-14	1.260	1.260	1.280	1.260	1.260	400,000	504,000	1.2600	1.164	1.164	1.182	1.164	1.164	433,008	1.1640	0.80%
2020-05-13	1.250	1.250	1.280	-	-	0	0	-	1.155	1.155	1.182	-	-	0	-	0.00%
2020-05-12	1.250	1.250	1.280	-	-	0	0	-	1.155	1.155	1.182	-	-	0	-	0.00%
2020-05-11	1.250	1.250	1.280	-	-	0	0	-	1.155	1.155	1.182	-	-	0	-	0.00%
2020-05-08	1.250	1.250	1.280	-	-	0	0	-	1.155	1.155	1.182	-	-	0	-	0.00%
2020-05-07	1.250	1.250	1.380	1.250	1.250	4,000	5,000	1.2500	1.155	1.155	1.275	1.155	1.155	4,330	1.1547	-0.79%
2020-05-06	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2020-05-05	1.260	1.250	1.380	1.260	1.260	576,000	725,760	1.2600	1.164	1.155	1.275	1.164	1.164	623,532	1.1640	0.00%
2020-05-04	1.260	1.250	1.380	-	-	0	0	-	1.164	1.155	1.275	-	-	0	-	0.00%
2020-04-29	1.260	1.250	1.310	-	-	0	0	-	1.164	1.155	1.210	-	-	0	-	0.00%
2020-04-28	1.260	1.250	1.310	1.260	1.260	160,000	201,600	1.2600	1.164	1.155	1.210	1.164	1.164	173,203	1.1640	0.80%
2020-04-27	1.250	1.250	1.320	-	-	0	0	-	1.155	1.155	1.219	-	-	0	-	0.00%
2020-04-24	1.250	1.250	1.390	-	-	0	0	-	1.155	1.155	1.284	-	-	0	-	0.00%
2020-04-23	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-04-22	1.250	1.250	1.320	-	-	0	0	-	1.155	1.155	1.219	-	-	0	-	0.00%
2020-04-21	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-04-20	1.250	1.250	1.390	-	-	0	0	-	1.155	1.155	1.284	-	-	0	-	0.00%
2020-04-17	1.250	1.250	1.390	1.250	1.250	16,000	20,000	1.2500	1.155	1.155	1.284	1.155	1.155	17,320	1.1547	-0.79%
2020-04-16	1.260	1.250	1.350	-	-	0	0	-	1.164	1.155	1.247	-	-	0	-	0.00%
2020-04-15	1.260	1.250	1.390	-	-	0	0	-	1.164	1.155	1.284	-	-	0	-	0.00%
2020-04-14	1.260	1.250	1.390	-	-	0	0	-	1.164	1.155	1.284	-	-	0	-	0.00%
2020-04-09	1.260	1.250	1.320	-	-	0	0	-	1.164	1.155	1.219	-	-	0	-	0.00%
2020-04-08	1.260	1.250	1.350	-	-	0	0	-	1.164	1.155	1.247	-	-	0	-	0.00%
2020-04-07	1.260	1.250	1.340	1.260	1.260	340,000	428,400	1.2600	1.164	1.155	1.238	1.164	1.164	368,057	1.1640	0.00%
2020-04-06	1.260	1.250	1.330	-	-	0	0	-	1.164	1.155	1.229	-	-	0	-	0.00%
2020-04-03	1.260	1.250	1.320	-	-	0	0	-	1.164	1.155	1.219	-	-	0	-	0.00%
2020-04-02	1.260	1.250	1.260	1.260	1.260	4,000	5,040	1.2600	1.164	1.155	1.164	1.164	1.164	4,330	1.1640	0.80%
2020-04-01	1.250	1.250	1.380	1.250	1.250	746,000	932,500	1.2500	1.155	1.155	1.275	1.155	1.155	807,560	1.1547	-0.79%
2020-03-31	1.260	1.250	1.380	-	-	0	0	-	1.164	1.155	1.275	-	-	0	-	0.00%
2020-03-30	1.260	1.250	1.370	-	-	0	0	-	1.164	1.155	1.266	-	-	0	-	0.00%
2020-03-27	1.260	1.250	1.300	-	-	100,000	125,000	1.2500	1.164	1.155	1.201	-	-	108,252	1.1547	0.00%
2020-03-26	1.260	1.250	1.380	1.260	1.260	122,000	153,720	1.2600	1.164	1.155	1.275	1.164	1.164	132,068	1.1640	0.80%
2020-03-25	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-03-24	1.250	1.250	1.370	-	-	0	0	-	1.155	1.155	1.266	-	-	0	-	0.00%
2020-03-23	1.250	1.250	1.260	1.250	1.250	62,000	77,500	1.2500	1.155	1.155	1.164	1.155	1.155	67,116	1.1547	-0.79%
2020-03-20	1.260	1.250	1.310	1.260	1.260	2,000	2,520	1.2600	1.164	1.155	1.210	1.164	1.164	2,165	1.1640	0.80%
2020-03-19	1.250	1.250	1.280	1.250	1.250	114,000	142,500	1.2500	1.155	1.155	1.182	1.155	1.155	123,407	1.1547	0.00%
2020-03-18	1.250	1.250	1.530	-	-	0	0	-	1.155	1.155	1.413	-	-	0	-	0.00%
2020-03-17	1.250	1.250	1.400	-	-	0	0	-	1.155	1.155	1.293	-	-	0	-	0.00%
2020-03-16	1.250	1.250	1.520	1.250	1.250	50,000	62,500	1.2500	1.155	1.155	1.404	1.155	1.155	54,126	1.1547	0.00%
2020-03-13	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2020-03-12	1.250	1.250	1.310	1.250	1.250	2,000	2,500	1.2500	1.155	1.155	1.210	1.155	1.155	2,165	1.1547	0.00%
2020-03-11	1.250	1.250	1.290	-	-	0	0	-	1.155	1.155	1.192	-	-	0	-	0.00%
2020-03-10	1.250	1.250	1.260	1.250	1.250	10,000	12,500	1.2500	1.155	1.155	1.164	1.155	1.155	10,825	1.1547	0.00%
2020-03-09	1.250	1.250	1.300	1.250	1.250	2,000	2,500	1.2500	1.155	1.155	1.201	1.155	1.155	2,165	1.1547	0.00%
2020-03-06	1.250	1.250	1.300	-	-	0	0	-	1.155	1.155	1.201	-	-	0	-	0.00%
2020-03-05	1.250	1.250	1.320	1.250	1.250	14,000	17,500	1.2500	1.155	1.155	1.219	1.155	1.155	15,155	1.1547	0.00%
2020-03-04	1.250	1.250	1.320	-	-	0	0	-	1.155	1.155	1.219	-	-	0	-	0.00%
2020-03-03	1.250	1.250	1.260	1.250	1.250	14,000	17,500	1.2500	1.155	1.155	1.164	1.155	1.155	15,155	1.1547	-5.30%
2020-03-02	1.320	1.250	1.320	1.270	1.320	50,000	63,600	1.2720	1.219	1.155	1.219	1.173	1.219	54,126	1.1750	4.76%
2020-02-28	1.260	1.250	1.270	-	-	0	0	-	1.164	1.155	1.173	-	-	0	-	0.00%
2020-02-27	1.260	1.250	1.310	-	-	0	0	-	1.164	1.155	1.210	-	-	0	-	0.00%
2020-02-26	1.260	1.250	1.310	-	-	0	0	-	1.164	1.155	1.210	-	-	0	-	0.00%
2020-02-25	1.260	1.250	1.310	1.260	1.270	66,000	83,760	1.2691	1.164	1.155	1.210	1.164	1.173	71,446	1.1723	-0.79%
2020-02-24	1.270	1.250	1.320	-	-	0	0	-	1.173	1.155	1.219	-	-	0	-	0.00%
2020-02-21	1.270	1.250	1.310	1.260	1.270	122,000	153,880	1.2613	1.173	1.155	1.210	1.164	1.173	132,068	1.1652	1.60%
2020-02-20	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-02-19	1.250	1.250	1.260	1.250	1.250	40,000	50,000	1.2500	1.155	1.155	1.164	1.155	1.155	43,301	1.1547	0.00%
2020-02-18	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-02-17	1.250	1.250	1.260	1.250	1.250	4,000	5,000	1.2500	1.155	1.155	1.164	1.155	1.155	4,330	1.1547	0.00%
2020-02-14	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-02-13	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-02-12	1.250	1.250	1.260	1.250	1.260	174,000	217,900	1.2523	1.155	1.155	1.164	1.155	1.164	188,359	1.1568	0.00%
2020-02-11	1.250	1.250	1.290	1.250	1.260	114,000	143,440	1.2582	1.155	1.155	1.192	1.155	1.164	123,407	1.1623	-0.79%
2020-02-10	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2020-02-07	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2020-02-06	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2020-02-05	1.260	1.250	1.260	1.260	1.260	6,000	7,560	1.2600	1.164	1.155	1.164	1.164	1.164	6,495	1.1640	0.80%
2020-02-04	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-02-03	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-01-31	1.250	1.250	1.260	1.250	1.260	264,000	330,520	1.2520	1.155	1.155	1.164	1.155	1.164	285,785	1.1565	0.00%
2020-01-30	1.250	1.250	1.260	1.250	1.250	54,000	67,500	1.2500	1.155	1.155	1.164	1.155	1.155	58,456	1.1547	-0.79%
2020-01-29	1.260	1.250	1.320	1.260	1.260	70,000	88,120	1.2589	1.164	1.155	1.219	1.164	1.164	75,776	1.1629	0.00%
2020-01-24	1.260	1.250	1.320	1.260	1.260	50,000	63,000	1.2600	1.164	1.155	1.219	1.164	1.164	54,126	1.1640	0.00%
2020-01-23	1.260	1.250	1.270	1.250	1.260	68,000	85,420	1.2562	1.164	1.155	1.173	1.155	1.164	73,611	1.1604	0.80%
2020-01-22	1.250	1.250	1.260	1.250	1.260	206,000	258,360	1.2542	1.155	1.155	1.164	1.155	1.164	222,999	1.1586	0.00%
2020-01-21	1.250	1.250	1.310	1.250	1.260	112,000	140,560	1.2550	1.155	1.155	1.210	1.155	1.164	121,242	1.1593	0.00%
2020-01-20	1.250	1.250	1.310	1.250	1.260	226,000	283,040	1.2524	1.155	1.155	1.210	1.155	1.164	244,650	1.1569	0.00%
2020-01-17	1.250	1.250	1.270	1.250	1.260	120,000	150,640	1.2553	1.155	1.155	1.173	1.155	1.164	129,902	1.1596	0.00%
2020-01-16	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2020-01-15	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2020-01-14	1.250	1.250	1.270	1.250	1.250	16,000	20,000	1.2500	1.155	1.155	1.173	1.155	1.155	17,320	1.1547	0.00%
2020-01-13	1.250	1.250	1.270	1.250	1.250	12,000	15,000	1.2500	1.155	1.155	1.173	1.155	1.155	12,990	1.1547	-1.57%
2020-01-10	1.270	1.250	1.270	-	-	0	0	-	1.173	1.155	1.173	-	-	0	-	0.00%
2020-01-09	1.270	1.250	1.310	1.250	1.270	34,000	43,100	1.2676	1.173	1.155	1.210	1.155	1.173	36,806	1.1710	1.60%
2020-01-08	1.250	1.250	1.260	1.250	1.260	24,000	30,120	1.2550	1.155	1.155	1.164	1.155	1.164	25,980	1.1593	0.00%
2020-01-07	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2020-01-06	1.250	1.250	1.470	1.250	1.260	22,000	27,640	1.2564	1.155	1.155	1.358	1.155	1.164	23,815	1.1606	0.00%
2020-01-03	1.250	1.250	1.370	1.250	1.260	18,000	22,580	1.2544	1.155	1.155	1.266	1.155	1.164	19,485	1.1588	0.00%
2020-01-02	1.250	1.250	1.270	1.250	1.250	485,250	606,562	1.2500	1.155	1.155	1.173	1.155	1.155	525,293	1.1547	0.00%
2019-12-31	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2019-12-30	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2019-12-27	1.250	1.250	1.260	1.250	1.250	6,000	7,500	1.2500	1.155	1.155	1.164	1.155	1.155	6,495	1.1547	-0.79%
2019-12-24	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-12-23	1.260	1.250	1.330	1.260	1.260	20,000	25,200	1.2600	1.164	1.155	1.229	1.164	1.164	21,650	1.1640	0.80%
2019-12-20	1.250	1.250	1.310	1.250	1.250	20,000	25,000	1.2500	1.155	1.155	1.210	1.155	1.155	21,650	1.1547	0.00%
2019-12-19	1.250	1.250	1.260	1.250	1.260	18,000	22,600	1.2556	1.155	1.155	1.164	1.155	1.164	19,485	1.1598	-0.79%
2019-12-18	1.260	1.250	1.310	-	-	0	0	-	1.164	1.155	1.210	-	-	0	-	0.00%
2019-12-17	1.260	1.250	1.320	1.260	1.270	20,000	25,340	1.2670	1.164	1.155	1.219	1.164	1.173	21,650	1.1704	0.80%
2019-12-16	1.250	1.250	1.330	1.250	1.250	2,000	2,500	1.2500	1.155	1.155	1.229	1.155	1.155	2,165	1.1547	0.00%
2019-12-13	1.250	1.250	1.330	-	-	0	0	-	1.155	1.155	1.229	-	-	0	-	0.00%
2019-12-12	1.250	1.250	1.320	-	-	0	0	-	1.155	1.155	1.219	-	-	0	-	0.00%
2019-12-11	1.250	1.250	1.330	-	-	0	0	-	1.155	1.155	1.229	-	-	0	-	0.00%
2019-12-10	1.250	1.250	1.330	1.250	1.250	20,000	25,000	1.2500	1.155	1.155	1.229	1.155	1.155	21,650	1.1547	-0.79%
2019-12-09	1.260	1.250	1.270	1.260	1.260	20,000	25,200	1.2600	1.164	1.155	1.173	1.164	1.164	21,650	1.1640	0.00%
2019-12-06	1.260	1.250	1.270	-	-	0	0	-	1.164	1.155	1.173	-	-	0	-	0.00%
2019-12-05	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-12-04	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-12-03	1.260	1.250	1.310	1.260	1.260	14,000	17,640	1.2600	1.164	1.155	1.210	1.164	1.164	15,155	1.1640	0.80%
2019-12-02	1.250	1.250	1.310	1.250	1.250	32,000	40,000	1.2500	1.155	1.155	1.210	1.155	1.155	34,641	1.1547	0.00%
2019-11-29	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2019-11-28	1.250	1.250	1.310	-	-	0	0	-	1.155	1.155	1.210	-	-	0	-	0.00%
2019-11-27	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2019-11-26	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2019-11-25	1.250	1.250	1.260	1.250	1.250	6,000	7,500	1.2500	1.155	1.155	1.164	1.155	1.155	6,495	1.1547	-0.79%
2019-11-22	1.260	1.250	1.260	1.260	1.260	22,000	27,720	1.2600	1.164	1.155	1.164	1.164	1.164	23,815	1.1640	0.80%
2019-11-21	1.250	1.250	1.260	1.250	1.250	34,000	42,500	1.2500	1.155	1.155	1.164	1.155	1.155	36,806	1.1547	0.00%
2019-11-20	1.250	1.250	1.330	1.250	1.250	20,000	25,000	1.2500	1.155	1.155	1.229	1.155	1.155	21,650	1.1547	-0.79%
2019-11-19	1.260	1.250	1.270	-	-	0	0	-	1.164	1.155	1.173	-	-	0	-	0.00%
2019-11-18	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-11-15	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-11-14	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-11-13	1.260	1.250	1.320	-	-	0	0	-	1.164	1.155	1.219	-	-	0	-	0.00%
2019-11-12	1.260	1.250	1.320	1.260	1.260	18,000	22,680	1.2600	1.164	1.155	1.219	1.164	1.164	19,485	1.1640	0.80%
2019-11-11	1.250	1.250	1.310	1.250	1.250	34,000	42,500	1.2500	1.155	1.155	1.210	1.155	1.155	36,806	1.1547	-0.79%
2019-11-08	1.260	1.250	1.320	-	-	0	0	-	1.164	1.155	1.219	-	-	0	-	0.00%
2019-11-07	1.260	1.250	1.320	1.270	1.270	8,000	10,160	1.2700	1.164	1.155	1.219	1.173	1.173	8,660	1.1732	0.00%
2019-11-06	1.260	1.250	1.320	1.260	1.260	18,000	22,680	1.2600	1.164	1.155	1.219	1.164	1.164	19,485	1.1640	0.80%
2019-11-05	1.250	1.250	1.260	1.250	1.260	212,000	265,100	1.2505	1.155	1.155	1.164	1.155	1.164	229,494	1.1551	-0.79%
2019-11-04	1.260	1.250	1.300	1.260	1.260	22,000	27,720	1.2600	1.164	1.155	1.201	1.164	1.164	23,815	1.1640	0.80%
2019-11-01	1.250	1.250	1.310	1.250	1.250	60,000	75,000	1.2500	1.155	1.155	1.210	1.155	1.155	64,951	1.1547	-0.79%
2019-10-31	1.260	1.250	1.310	1.260	1.270	24,000	30,440	1.2683	1.164	1.155	1.210	1.164	1.173	25,980	1.1716	0.80%
2019-10-30	1.250	1.250	1.310	1.250	1.270	290,000	365,500	1.2603	1.155	1.155	1.210	1.155	1.173	313,931	1.1643	-0.79%
2019-10-29	1.260	1.250	1.330	1.260	1.260	40,000	50,400	1.2600	1.164	1.155	1.229	1.164	1.164	43,301	1.1640	0.80%
2019-10-28	1.250	1.250	1.290	-	-	0	0	-	1.155	1.155	1.192	-	-	0	-	0.00%
2019-10-25	1.250	1.250	1.290	-	-	0	0	-	1.155	1.155	1.192	-	-	0	-	0.00%
2019-10-24	1.250	1.250	1.280	1.250	1.250	6,000	7,500	1.2500	1.155	1.155	1.182	1.155	1.155	6,495	1.1547	0.00%
2019-10-23	1.250	1.250	1.270	1.250	1.250	4,000	5,000	1.2500	1.155	1.155	1.173	1.155	1.155	4,330	1.1547	-1.57%
2019-10-22	1.270	1.250	1.270	-	-	0	0	-	1.173	1.155	1.173	-	-	0	-	-0.78%
2019-10-21	1.280	1.250	1.290	-	-	0	0	-	1.182	1.155	1.192	-	-	0	-	0.00%
2019-10-18	1.280	1.250	1.280	1.280	1.290	28,000	36,080	1.2886	1.182	1.155	1.182	1.182	1.192	30,311	1.1903	1.59%
2019-10-17	1.260	1.250	1.270	-	-	0	0	-	1.164	1.155	1.173	-	-	0	-	0.00%
2019-10-16	1.260	1.250	1.260	-	-	0	0	-	1.164	1.155	1.164	-	-	0	-	0.00%
2019-10-15	1.260	1.250	1.300	1.260	1.310	174,000	224,080	1.2878	1.164	1.155	1.201	1.164	1.210	188,359	1.1896	0.80%
2019-10-14	1.250	1.250	1.260	1.250	1.260	20,000	25,140	1.2570	1.155	1.155	1.164	1.155	1.164	21,650	1.1612	-0.79%
2019-10-11	1.260	1.250	1.260	1.260	1.270	66,000	83,500	1.2652	1.164	1.155	1.164	1.164	1.173	71,446	1.1687	0.80%
2019-10-10	1.250	1.250	1.280	1.250	1.260	114,000	142,520	1.2502	1.155	1.155	1.182	1.155	1.164	123,407	1.1549	-1.57%
2019-10-09	1.270	1.260	1.270	1.270	1.290	48,000	61,040	1.2717	1.173	1.164	1.173	1.173	1.192	51,961	1.1747	1.60%
2019-10-08	1.250	1.250	1.260	-	-	0	0	-	1.155	1.155	1.164	-	-	0	-	0.00%
2019-10-04	1.250	1.250	1.260	1.250	1.250	4,000	5,000	1.2500	1.155	1.155	1.164	1.155	1.155	4,330	1.1547	-0.79%
2019-10-03	1.260	1.250	1.280	-	-	0	0	-	1.164	1.155	1.182	-	-	0	-	0.00%
2019-10-02	1.260	1.250	1.280	1.260	1.260	76,000	95,760	1.2600	1.164	1.155	1.182	1.164	1.164	82,272	1.1640	0.80%
2019-09-30	1.250	1.250	1.270	1.250	1.260	128,000	160,640	1.2550	1.155	1.155	1.173	1.155	1.164	138,563	1.1593	0.00%
2019-09-27	1.250	1.250	1.300	1.250	1.270	124,000	155,920	1.2574	1.155	1.155	1.201	1.155	1.173	134,233	1.1616	0.00%
2019-09-26	1.250	1.250	1.260	1.250	1.250	72,000	90,000	1.2500	1.155	1.155	1.164	1.155	1.155	77,941	1.1547	-5.30%
2019-09-25	1.320	1.250	1.320	1.260	1.320	256,000	324,760	1.2686	1.219	1.155	1.219	1.164	1.219	277,125	1.1719	5.60%
2019-09-24	1.250	1.250	1.320	1.250	1.270	82,000	103,300	1.2598	1.155	1.155	1.219	1.155	1.173	88,767	1.1637	0.00%
2019-09-23	1.250	1.250	1.320	1.250	1.260	136,000	170,680	1.2550	1.155	1.155	1.219	1.155	1.164	147,223	1.1593	0.00%
2019-09-20	1.250	1.250	1.290	1.250	1.280	146,000	183,520	1.2570	1.155	1.155	1.192	1.155	1.182	158,048	1.1612	0.00%
2019-09-19	1.250	1.250	1.320	1.250	1.270	136,000	171,100	1.2581	1.155	1.155	1.219	1.155	1.173	147,223	1.1622	0.00%
2019-09-18	1.250	1.250	1.270	1.250	1.270	180,000	226,800	1.2600	1.155	1.155	1.173	1.155	1.173	194,854	1.1640	0.00%
2019-09-17	1.250	1.250	1.270	1.250	1.270	64,000	80,640	1.2600	1.155	1.155	1.173	1.155	1.173	69,281	1.1640	0.00%
2019-09-16	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2019-09-13	1.250	1.250	1.270	1.250	1.270	130,000	164,200	1.2631	1.155	1.155	1.173	1.155	1.173	140,728	1.1668	-0.79%
2019-09-12	1.260	1.260	1.320	1.260	1.270	96,000	121,440	1.2650	1.164	1.164	1.219	1.164	1.173	103,922	1.1686	0.00%
2019-09-11	1.260	1.260	1.320	1.260	1.270	104,000	131,560	1.2650	1.164	1.164	1.219	1.164	1.173	112,582	1.1686	0.00%
2019-09-10	1.260	1.260	1.320	1.260	1.270	54,000	68,220	1.2633	1.164	1.164	1.219	1.164	1.173	58,456	1.1670	-0.79%
2019-09-09	1.270	1.260	1.330	1.270	1.270	70,000	87,860	1.2551	1.173	1.164	1.229	1.173	1.173	75,776	1.1595	0.79%
2019-09-06	1.260	1.260	1.320	1.260	1.280	180,000	228,200	1.2678	1.164	1.164	1.219	1.164	1.182	194,854	1.1711	0.00%
2019-09-05	1.260	1.250	1.270	1.260	1.280	166,000	210,640	1.2689	1.164	1.155	1.173	1.164	1.182	179,698	1.1722	0.80%
2019-09-04	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2019-09-03	1.250	1.250	1.270	1.250	1.250	198,000	247,500	1.2500	1.155	1.155	1.173	1.155	1.155	214,339	1.1547	0.00%
2019-09-02	1.250	1.250	1.270	-	-	0	0	-	1.155	1.155	1.173	-	-	0	-	0.00%
2019-08-30	1.250	1.250	1.280	1.250	1.280	230,000	289,740	1.2597	1.155	1.155	1.182	1.155	1.182	248,980	1.1637	-0.79%
2019-08-29	1.260	1.250	1.280	1.250	1.280	48,000	60,860	1.2679	1.164	1.155	1.182	1.155	1.182	51,961	1.1713	0.80%
2019-08-28	1.250	1.250	1.280	1.250	1.270	66,000	82,980	1.2573	1.155	1.155	1.182	1.155	1.173	71,446	1.1614	0.00%
2019-08-27	1.250	1.250	1.330	1.250	1.280	136,000	171,520	1.2612	1.155	1.155	1.229	1.155	1.182	147,223	1.1650	0.00%
2019-08-26	1.250	1.250	1.320	1.250	1.270	160,000	202,020	1.2626	1.155	1.155	1.219	1.155	1.173	173,203	1.1664	0.00%
2019-08-23	1.250	1.250	1.320	1.250	1.270	64,000	80,820	1.2628	1.155	1.155	1.219	1.155	1.173	69,281	1.1665	0.00%
2019-08-22	1.250	1.250	1.320	1.250	1.270	200,000	252,320	1.2616	1.155	1.155	1.219	1.155	1.173	216,504	1.1654	0.00%
2019-08-21	1.250	1.250	1.260	1.250	1.260	140,000	175,800	1.2557	1.155	1.155	1.164	1.155	1.164	151,553	1.1600	0.00%
2019-08-20	1.250	1.250	1.320	1.250	1.250	2,090,000	2,652,500	1.2691	1.155	1.155	1.219	1.155	1.155	2,262,468	1.1724	0.00%
2019-08-19	1.250	1.250	1.330	1.250	1.270	280,000	353,840	1.2637	1.155	1.155	1.229	1.155	1.173	303,106	1.1674	0.97%
2019-08-16	1.250	1.250	1.290	1.250	1.270	340,000	429,720	1.2639	1.144	1.144	1.180	1.144	1.162	371,625	1.1563	-0.79%
2019-08-15	1.260	1.250	1.290	1.260	1.290	24,000	30,560	1.2733	1.153	1.144	1.180	1.153	1.180	26,232	1.1650	0.80%
2019-08-14	1.250	1.250	1.260	1.250	1.280	206,000	260,240	1.2633	1.144	1.144	1.153	1.144	1.171	225,161	1.1558	-0.79%
2019-08-13	1.260	1.250	1.320	1.260	1.280	190,000	240,780	1.2673	1.153	1.144	1.208	1.153	1.171	207,673	1.1594	0.00%
2019-08-12	1.260	1.250	1.330	1.260	1.270	142,000	179,480	1.2639	1.153	1.144	1.217	1.153	1.162	155,208	1.1564	0.00%
2019-08-09	1.260	1.250	1.270	1.260	1.270	70,000	88,360	1.2623	1.153	1.144	1.162	1.153	1.162	76,511	1.1549	0.00%
2019-08-08	1.260	1.250	1.280	1.260	1.270	56,000	70,920	1.2664	1.153	1.144	1.171	1.153	1.162	61,209	1.1587	0.80%
2019-08-07	1.250	1.250	1.290	1.250	1.250	88,000	110,000	1.2500	1.144	1.144	1.180	1.144	1.144	96,185	1.1436	-0.79%
2019-08-06	1.260	1.250	1.270	1.260	1.270	96,000	121,620	1.2669	1.153	1.144	1.162	1.153	1.162	104,929	1.1591	0.00%
2019-08-05	1.260	1.250	1.310	1.260	1.270	170,000	214,680	1.2628	1.153	1.144	1.199	1.153	1.162	185,812	1.1554	0.00%
2019-08-02	1.260	1.250	1.310	1.260	1.270	86,000	108,920	1.2665	1.153	1.144	1.199	1.153	1.162	93,999	1.1587	0.80%
2019-08-01	1.250	1.250	1.290	1.250	1.280	122,000	153,920	1.2616	1.144	1.144	1.180	1.144	1.171	133,348	1.1543	0.00%
2019-07-31	1.250	1.250	1.310	1.250	1.260	100,000	125,040	1.2504	1.144	1.144	1.199	1.144	1.153	109,301	1.1440	-0.79%
2019-07-30	1.260	1.250	1.280	1.260	1.290	66,000	84,460	1.2797	1.153	1.144	1.171	1.153	1.180	72,139	1.1708	0.00%
2019-07-29	1.260	1.250	1.270	1.260	1.270	50,000	63,060	1.2612	1.153	1.144	1.162	1.153	1.162	54,651	1.1539	-1.56%
2019-07-26	1.280	1.250	1.320	-	-	0	0	-	1.171	1.144	1.208	-	-	0	-	0.00%
2019-07-25	1.280	1.250	1.300	-	-	0	0	-	1.171	1.144	1.189	-	-	0	-	0.00%
2019-07-24	1.280	1.260	1.290	1.280	1.280	22,000	28,160	1.2800	1.171	1.153	1.180	1.171	1.171	24,046	1.1711	1.59%
2019-07-23	1.260	1.250	1.280	1.260	1.280	38,000	48,200	1.2684	1.153	1.144	1.171	1.153	1.171	41,535	1.1605	0.00%
2019-07-22	1.260	1.250	1.290	1.250	1.270	86,000	108,060	1.2565	1.153	1.144	1.180	1.144	1.162	93,999	1.1496	-0.79%
2019-07-19	1.270	1.250	1.350	-	-	0	0	-	1.162	1.144	1.235	-	-	0	-	0.00%
2019-07-18	1.270	1.250	1.350	1.270	1.270	12,000	15,240	1.2700	1.162	1.144	1.235	1.162	1.162	13,116	1.1619	0.79%
2019-07-17	1.260	1.250	1.340	1.260	1.280	20,000	25,280	1.2640	1.153	1.144	1.226	1.153	1.171	21,860	1.1564	0.80%
2019-07-16	1.250	1.250	1.280	-	-	0	0	-	1.144	1.144	1.171	-	-	0	-	0.00%
2019-07-15	1.250	1.250	1.280	-	-	0	0	-	1.144	1.144	1.171	-	-	0	-	0.00%
2019-07-12	1.250	1.250	1.280	1.250	1.260	154,000	192,640	1.2509	1.144	1.144	1.171	1.144	1.153	168,324	1.1445	-1.57%
2019-07-11	1.270	1.270	1.290	-	-	0	0	-	1.162	1.162	1.180	-	-	0	-	0.00%
2019-07-10	1.270	1.260	1.360	1.270	1.270	6,000	7,620	1.2700	1.162	1.153	1.244	1.162	1.162	6,558	1.1619	0.00%
2019-07-09	1.270	1.260	1.350	1.270	1.270	10,000	12,700	1.2700	1.162	1.153	1.235	1.162	1.162	10,930	1.1619	0.79%
2019-07-08	1.260	1.250	1.360	1.260	1.260	16,000	20,160	1.2600	1.153	1.144	1.244	1.153	1.153	17,488	1.1528	0.00%
2019-07-05	1.260	1.260	1.370	-	-	0	0	-	1.153	1.153	1.253	-	-	0	-	0.00%
2019-07-04	1.260	1.260	1.370	-	-	0	0	-	1.153	1.153	1.253	-	-	0	-	0.00%
2019-07-03	1.260	1.260	1.300	-	-	0	0	-	1.153	1.153	1.189	-	-	0	-	0.00%
2019-07-02	1.260	1.250	1.300	1.260	1.260	10,000	12,600	1.2600	1.153	1.144	1.189	1.153	1.153	10,930	1.1528	-1.56%
2019-06-28	1.280	1.260	1.280	1.280	1.280	44,000	56,320	1.2800	1.171	1.153	1.171	1.171	1.171	48,093	1.1711	-5.88%
2019-06-27	1.360	1.260	1.360	1.360	1.360	2,000	2,720	1.3600	1.244	1.153	1.244	1.244	1.244	2,186	1.2443	5.43%
2019-06-26	1.290	1.260	1.350	-	-	0	0	-	1.180	1.153	1.235	-	-	0	-	0.00%
2019-06-25	1.290	1.260	1.330	1.290	1.290	8,000	10,320	1.2900	1.180	1.153	1.217	1.180	1.180	8,744	1.1802	2.38%
2019-06-24	1.260	1.250	1.260	1.260	1.280	12,000	15,200	1.2667	1.153	1.144	1.153	1.153	1.171	13,116	1.1589	0.80%
2019-06-21	1.250	1.250	1.290	1.250	1.250	2,000	2,500	1.2500	1.144	1.144	1.180	1.144	1.144	2,186	1.1436	0.00%
2019-06-20	1.250	1.250	1.340	1.250	1.260	152,000	190,040	1.2503	1.144	1.144	1.226	1.144	1.153	166,138	1.1439	-0.79%
2019-06-19	1.260	1.250	1.310	-	-	0	0	-	1.153	1.144	1.199	-	-	0	-	0.00%
2019-06-18	1.260	1.260	1.310	1.260	1.280	34,000	43,280	1.2729	1.153	1.153	1.199	1.153	1.171	37,162	1.1646	0.00%
2019-06-17	1.260	1.250	1.280	1.260	1.310	344,000	430,820	1.2524	1.153	1.144	1.171	1.153	1.199	375,997	1.1458	0.80%
2019-06-14	1.250	1.250	1.300	1.250	1.310	338,000	424,640	1.2563	1.144	1.144	1.189	1.144	1.199	369,439	1.1494	0.00%
2019-06-13	1.250	1.250	1.290	-	-	0	0	-	1.144	1.144	1.180	-	-	0	-	0.00%
2019-06-12	1.250	1.250	1.290	-	-	0	0	-	1.144	1.144	1.180	-	-	0	-	0.00%
2019-06-11	1.250	1.250	1.290	1.250	1.250	14,000	17,500	1.2500	1.144	1.144	1.180	1.144	1.144	15,302	1.1436	-0.79%
2019-06-10	1.260	1.250	1.290	-	-	0	0	-	1.153	1.144	1.180	-	-	0	-	0.00%
2019-06-06	1.260	1.260	1.290	1.250	1.250	6,000	7,500	1.2500	1.153	1.153	1.180	1.144	1.144	6,558	1.1436	0.80%
2019-06-05	1.250	1.250	1.290	-	-	0	0	-	1.144	1.144	1.180	-	-	0	-	0.00%
2019-06-04	1.250	1.250	1.290	-	-	0	0	-	1.144	1.144	1.180	-	-	0	-	0.00%
2019-06-03	1.250	1.250	1.290	-	-	0	0	-	1.144	1.144	1.180	-	-	0	-	0.00%
2019-05-31	1.250	1.250	1.300	1.250	1.260	60,000	75,100	1.2517	1.144	1.144	1.189	1.144	1.153	65,581	1.1452	-3.10%
2019-05-30	1.290	1.260	1.290	-	-	0	0	-	1.180	1.153	1.180	-	-	0	-	0.00%
2019-05-29	1.290	1.260	1.300	-	-	0	0	-	1.180	1.153	1.189	-	-	0	-	0.00%
2019-05-28	1.290	1.260	1.290	-	-	0	0	-	1.180	1.153	1.180	-	-	0	-	-0.77%
2019-05-27	1.300	1.260	1.330	-	-	4,000	5,040	1.2600	1.189	1.153	1.217	-	-	4,372	1.1528	0.00%
2019-05-24	1.300	1.260	1.350	-	-	0	0	-	1.189	1.153	1.235	-	-	0	-	0.00%
2019-05-23	1.300	1.260	1.350	-	-	0	0	-	1.189	1.153	1.235	-	-	0	-	0.00%
2019-05-22	1.300	1.260	1.350	-	-	0	0	-	1.189	1.153	1.235	-	-	0	-	0.00%
2019-05-21	1.300	1.260	1.350	-	-	0	0	-	1.189	1.153	1.235	-	-	0	-	0.00%
2019-05-20	1.300	1.260	1.350	1.260	1.300	34,000	43,620	1.2829	1.189	1.153	1.235	1.153	1.189	37,162	1.1738	2.36%
2019-05-17	1.270	1.260	1.300	-	-	0	0	-	1.162	1.153	1.189	-	-	0	-	0.00%
2019-05-16	1.270	1.260	1.290	1.270	1.270	36,000	45,720	1.2700	1.162	1.153	1.180	1.162	1.162	39,348	1.1619	1.20%
2019-05-15	1.270	1.260	1.290	1.270	1.300	30,000	38,400	1.2800	1.148	1.139	1.166	1.148	1.175	33,182	1.1572	0.00%
2019-05-14	1.270	1.260	1.300	1.260	1.380	19,960,000	27,872,600	1.3964	1.148	1.139	1.175	1.139	1.248	22,077,308	1.2625	0.79%
2019-05-10	1.260	1.250	1.270	1.250	1.370	462,000	603,900	1.3071	1.139	1.130	1.148	1.130	1.239	511,008	1.1818	0.80%
2019-05-09	1.250	1.250	1.280	1.250	1.260	4,000	5,020	1.2550	1.130	1.130	1.157	1.130	1.139	4,424	1.1346	-0.79%
2019-05-08	1.260	1.250	1.270	1.260	1.260	10,000	12,600	1.2600	1.139	1.130	1.148	1.139	1.139	11,061	1.1392	0.80%
2019-05-07	1.250	1.250	1.310	-	-	0	0	-	1.130	1.130	1.184	-	-	0	-	0.00%
2019-05-06	1.250	1.250	1.280	1.250	1.250	40,000	50,000	1.2500	1.130	1.130	1.157	1.130	1.130	44,243	1.1301	0.00%
2019-05-03	1.250	1.250	1.280	-	-	0	0	-	1.130	1.130	1.157	-	-	0	-	0.00%
2019-05-02	1.250	1.250	1.280	-	-	0	0	-	1.130	1.130	1.157	-	-	0	-	0.00%
2019-04-30	1.250	1.250	1.350	-	-	0	0	-	1.130	1.130	1.221	-	-	0	-	0.00%
2019-04-29	1.250	1.250	1.350	-	-	0	0	-	1.130	1.130	1.221	-	-	0	-	0.00%
2019-04-26	1.250	1.250	1.350	-	-	0	0	-	1.130	1.130	1.221	-	-	0	-	0.00%
2019-04-25	1.250	1.250	1.290	1.250	1.250	10,000	12,500	1.2500	1.130	1.130	1.166	1.130	1.130	11,061	1.1301	0.00%
2019-04-24	1.250	1.250	1.280	1.250	1.250	90,000	112,500	1.2500	1.130	1.130	1.157	1.130	1.130	99,547	1.1301	0.00%
2019-04-23	1.250	1.250	1.300	1.250	1.250	6,000	7,500	1.2500	1.130	1.130	1.175	1.130	1.130	6,636	1.1301	0.00%
2019-04-18	1.250	1.250	1.290	1.250	1.270	30,000	37,620	1.2540	1.130	1.130	1.166	1.130	1.148	33,182	1.1337	-3.10%
2019-04-17	1.290	1.260	1.380	-	-	0	0	-	1.166	1.139	1.248	-	-	0	-	0.00%
2019-04-16	1.290	1.260	1.340	-	-	0	0	-	1.166	1.139	1.211	-	-	0	-	0.00%
2019-04-15	1.290	1.250	1.300	1.290	1.290	4,000	5,160	1.2900	1.166	1.130	1.175	1.166	1.166	4,424	1.1663	3.20%
2019-04-12	1.250	1.250	1.330	1.250	1.260	128,000	160,140	1.2511	1.130	1.130	1.202	1.130	1.139	141,578	1.1311	-1.57%
2019-04-11	1.270	1.260	1.400	1.270	1.270	78,000	99,060	1.2700	1.148	1.139	1.266	1.148	1.148	86,274	1.1482	0.79%
2019-04-10	1.260	1.260	1.300	1.250	1.270	120,000	150,200	1.2517	1.139	1.139	1.175	1.130	1.148	132,729	1.1316	-3.08%
2019-04-09	1.300	1.270	1.350	1.280	1.300	90,000	116,400	1.2933	1.175	1.148	1.221	1.157	1.175	99,547	1.1693	-2.99%
2019-04-08	1.340	1.320	1.340	1.320	1.340	54,000	72,080	1.3348	1.211	1.193	1.211	1.193	1.211	59,728	1.2068	0.00%
2019-04-04	1.340	1.270	1.340	1.350	1.360	20,000	27,140	1.3570	1.211	1.148	1.211	1.221	1.230	22,122	1.2269	-1.47%
2019-04-03	1.360	1.270	1.360	-	-	0	0	-	1.230	1.148	1.230	-	-	0	-	0.00%
2019-04-02	1.360	1.350	1.360	-	-	0	0	-	1.230	1.221	1.230	-	-	0	-	-0.73%
2019-04-01	1.370	1.270	1.370	-	-	0	0	-	1.239	1.148	1.239	-	-	0	-	0.00%
2019-03-29	1.370	1.270	1.370	-	-	0	0	-	1.239	1.148	1.239	-	-	0	-	0.00%
2019-03-28	1.370	1.270	1.390	-	-	0	0	-	1.239	1.148	1.257	-	-	0	-	0.00%
2019-03-27	1.370	1.270	1.390	-	-	0	0	-	1.239	1.148	1.257	-	-	0	-	0.00%
2019-03-26	1.370	1.270	1.390	-	-	0	0	-	1.239	1.148	1.257	-	-	0	-	0.00%
2019-03-25	1.370	1.270	1.370	-	-	0	0	-	1.239	1.148	1.239	-	-	0	-	0.00%
2019-03-22	1.370	1.260	1.370	-	-	0	0	-	1.239	1.139	1.239	-	-	0	-	0.00%
2019-03-21	1.370	1.300	1.390	1.370	1.370	40,000	54,800	1.3700	1.239	1.175	1.257	1.239	1.239	44,243	1.2386	0.00%
2019-03-20	1.370	1.300	1.370	-	-	0	0	-	1.239	1.175	1.239	-	-	0	-	0.00%
2019-03-19	1.370	1.280	1.370	1.370	1.370	200,000	274,000	1.3700	1.239	1.157	1.239	1.239	1.239	221,216	1.2386	0.74%
2019-03-18	1.360	1.270	1.370	1.310	1.360	20,000	26,500	1.3250	1.230	1.148	1.239	1.184	1.230	22,122	1.1979	4.62%
2019-03-15	1.300	1.270	1.370	-	-	0	0	-	1.175	1.148	1.239	-	-	0	-	0.00%
2019-03-14	1.300	1.260	1.370	1.300	1.300	2,000	2,600	1.3000	1.175	1.139	1.239	1.175	1.175	2,212	1.1753	0.00%
2019-03-13	1.300	1.290	1.340	1.300	1.370	212,000	285,560	1.3470	1.175	1.166	1.211	1.175	1.239	234,488	1.2178	-0.76%
2019-03-12	1.310	1.270	1.320	1.300	1.310	582,000	757,760	1.3020	1.184	1.148	1.193	1.175	1.184	643,737	1.1771	0.77%
2019-03-11	1.300	1.280	1.330	1.300	1.330	314,000	417,320	1.3290	1.175	1.157	1.202	1.175	1.202	347,308	1.2016	1.56%
2019-03-08	1.280	1.270	1.340	1.280	1.300	20,000	25,800	1.2900	1.157	1.148	1.211	1.157	1.175	22,122	1.1663	-5.19%
2019-03-07	1.350	1.300	1.350	-	-	0	0	-	1.221	1.175	1.221	-	-	0	-	0.00%
2019-03-06	1.350	1.310	1.350	1.310	1.370	242,000	330,300	1.3649	1.221	1.184	1.221	1.184	1.239	267,671	1.2340	0.00%
2019-03-05	1.350	1.300	1.360	1.290	1.370	448,000	589,160	1.3151	1.221	1.175	1.230	1.166	1.239	495,523	1.1890	-0.74%
2019-03-04	1.360	1.320	1.360	1.350	1.360	100,000	135,540	1.3554	1.230	1.193	1.230	1.221	1.230	110,608	1.2254	7.09%
2019-03-01	1.270	1.260	1.390	1.270	1.270	24,000	30,480	1.2700	1.148	1.139	1.257	1.148	1.148	26,546	1.1482	-1.55%
2019-02-28	1.290	1.280	1.360	1.290	1.310	102,000	132,820	1.3022	1.166	1.157	1.230	1.166	1.184	112,820	1.1773	-3.73%
2019-02-27	1.340	1.260	1.340	1.370	1.370	50,000	68,500	1.3700	1.211	1.139	1.211	1.239	1.239	55,304	1.2386	-2.19%
2019-02-26	1.370	1.280	1.370	1.370	1.370	10,000	13,700	1.3700	1.239	1.157	1.239	1.239	1.239	11,061	1.2386	-0.72%
2019-02-25	1.380	1.280	1.380	1.350	1.380	448,000	614,020	1.3706	1.248	1.157	1.248	1.221	1.248	495,523	1.2391	2.22%
2019-02-22	1.350	1.270	1.350	1.350	1.350	104,000	140,400	1.3500	1.221	1.148	1.221	1.221	1.221	115,032	1.2205	0.00%
2019-02-21	1.350	1.270	1.350	1.330	1.350	206,000	275,200	1.3359	1.221	1.148	1.221	1.202	1.221	227,852	1.2078	1.50%
2019-02-20	1.330	1.330	1.370	1.310	1.330	144,000	189,280	1.3144	1.202	1.202	1.239	1.184	1.202	159,275	1.1884	2.31%
2019-02-19	1.300	1.260	1.400	-	-	0	0	-	1.175	1.139	1.266	-	-	0	-	0.00%
2019-02-18	1.300	1.260	1.320	1.300	1.310	4,000	5,220	1.3050	1.175	1.139	1.193	1.175	1.184	4,424	1.1798	-0.76%
2019-02-15	1.310	1.260	1.310	1.310	1.310	20,000	26,200	1.3100	1.184	1.139	1.184	1.184	1.184	22,122	1.1844	0.00%
2019-02-14	1.310	1.270	1.310	1.250	1.310	450,000	570,260	1.2672	1.184	1.148	1.184	1.130	1.184	497,735	1.1457	0.00%
2019-02-13	1.310	1.260	1.310	1.300	1.310	184,000	241,000	1.3098	1.184	1.139	1.184	1.175	1.184	203,518	1.1842	2.34%
2019-02-12	1.280	1.280	1.300	1.260	1.260	10,000	12,600	1.2600	1.157	1.157	1.175	1.139	1.139	11,061	1.1392	0.00%
2019-02-11	1.280	1.260	1.310	-	-	0	0	-	1.157	1.139	1.184	-	-	0	-	0.00%
2019-02-08	1.280	1.280	1.310	1.280	1.280	2,000	2,560	1.2800	1.157	1.157	1.184	1.157	1.157	2,212	1.1572	0.00%
2019-02-04	1.280	1.260	1.310	-	-	0	0	-	1.157	1.139	1.184	-	-	0	-	0.00%
2019-02-01	1.280	1.260	1.310	1.260	1.290	234,000	297,640	1.2720	1.157	1.139	1.184	1.139	1.166	258,822	1.1500	-2.29%
2019-01-31	1.310	1.260	1.310	-	-	0	0	-	1.184	1.139	1.184	-	-	0	-	0.00%
2019-01-30	1.310	1.280	1.310	-	-	0	0	-	1.184	1.157	1.184	-	-	0	-	0.00%
2019-01-29	1.310	1.280	1.330	1.310	1.310	86,000	112,660	1.3100	1.184	1.157	1.202	1.184	1.184	95,123	1.1844	0.00%
2019-01-28	1.310	1.310	1.360	1.310	1.310	10,000	13,100	1.3100	1.184	1.184	1.230	1.184	1.184	11,061	1.1844	-3.68%
2019-01-25	1.360	1.360	1.380	1.290	1.490	730,000	963,520	1.3199	1.230	1.230	1.248	1.166	1.347	807,437	1.1933	7.94%
2019-01-24	1.260	1.250	1.280	1.260	1.260	1,904,000	2,399,040	1.2600	1.139	1.130	1.157	1.139	1.139	2,105,972	1.1392	0.80%
2019-01-23	1.250	1.250	1.290	1.250	1.250	34,000	42,500	1.2500	1.130	1.130	1.166	1.130	1.130	37,607	1.1301	-0.79%
2019-01-22	1.260	1.260	1.280	-	-	0	0	-	1.139	1.139	1.157	-	-	0	-	0.80%
2019-01-21	1.250	1.250	1.290	-	-	0	0	-	1.130	1.130	1.166	-	-	0	-	0.00%
2019-01-18	1.250	1.250	1.290	1.250	1.250	100,000	125,000	1.2500	1.130	1.130	1.166	1.130	1.130	110,608	1.1301	0.00%
2019-01-17	1.250	1.250	1.290	1.250	1.250	52,000	65,000	1.2500	1.130	1.130	1.166	1.130	1.130	57,516	1.1301	0.00%
2019-01-16	1.250	1.250	1.270	1.250	1.270	180,000	228,400	1.2689	1.130	1.130	1.148	1.130	1.148	199,094	1.1472	0.00%
2019-01-15	1.250	1.250	1.290	1.250	1.250	36,000	45,000	1.2500	1.130	1.130	1.166	1.130	1.130	39,819	1.1301	0.00%
2019-01-14	1.250	1.250	1.290	1.250	1.250	134,000	167,500	1.2500	1.130	1.130	1.166	1.130	1.130	148,214	1.1301	0.00%
2019-01-11	1.250	1.250	1.270	-	-	0	0	-	1.130	1.130	1.148	-	-	0	-	0.00%
2019-01-10	1.250	1.250	1.290	-	-	0	0	-	1.130	1.130	1.166	-	-	0	-	0.00%
2019-01-09	1.250	1.250	1.290	1.250	1.250	30,000	37,500	1.2500	1.130	1.130	1.166	1.130	1.130	33,182	1.1301	-1.57%
2019-01-08	1.270	1.250	1.290	-	-	0	0	-	1.148	1.130	1.166	-	-	0	-	0.00%
2019-01-07	1.270	1.250	1.290	-	-	0	0	-	1.148	1.130	1.166	-	-	0	-	0.00%
2019-01-04	1.270	1.270	1.290	1.250	1.270	14,000	17,540	1.2529	1.148	1.148	1.166	1.130	1.148	15,485	1.1327	0.00%
2019-01-03	1.270	1.250	1.270	1.270	1.270	210,000	266,700	1.2700	1.148	1.130	1.148	1.148	1.148	232,276	1.1482	1.60%
2019-01-02	1.250	1.250	1.290	1.250	1.250	212,000	265,000	1.2500	1.130	1.130	1.166	1.130	1.130	234,488	1.1301	-0.79%
2018-12-31	1.260	1.260	1.290	-	-	0	0	-	1.139	1.139	1.166	-	-	0	-	0.00%
2018-12-28	1.260	1.250	1.290	1.250	1.260	34,000	42,820	1.2594	1.139	1.130	1.166	1.130	1.139	37,607	1.1386	-3.82%
2018-12-27	1.310	1.260	1.310	-	-	0	0	-	1.184	1.139	1.184	-	-	0	-	0.00%
2018-12-24	1.310	1.270	1.310	1.310	1.310	116,000	151,960	1.3100	1.184	1.148	1.184	1.184	1.184	128,305	1.1844	0.77%
2018-12-21	1.300	1.260	1.310	1.280	1.310	258,000	335,440	1.3002	1.175	1.139	1.184	1.157	1.184	285,368	1.1755	0.78%
2018-12-20	1.290	1.260	1.290	1.290	1.290	46,000	59,340	1.2900	1.166	1.139	1.166	1.166	1.166	50,880	1.1663	3.20%
2018-12-19	1.250	1.250	1.260	1.250	1.260	106,000	132,640	1.2513	1.130	1.130	1.139	1.130	1.139	117,244	1.1313	-2.34%
2018-12-18	1.280	1.250	1.280	1.260	1.280	254,000	322,520	1.2698	1.157	1.130	1.157	1.139	1.157	280,944	1.1480	1.59%
2018-12-17	1.260	1.250	1.290	-	-	0	0	-	1.139	1.130	1.166	-	-	0	-	0.00%
2018-12-14	1.260	1.250	1.290	1.250	1.260	932,000	1,174,300	1.2600	1.139	1.130	1.166	1.130	1.139	1,030,864	1.1391	-0.79%
2018-12-13	1.270	1.250	1.290	1.250	1.270	166,000	208,620	1.2567	1.148	1.130	1.166	1.130	1.148	183,609	1.1362	0.79%
2018-12-12	1.260	1.250	1.260	1.260	1.260	20,000	25,020	1.2510	1.139	1.130	1.139	1.139	1.139	22,122	1.1310	0.80%
2018-12-11	1.250	1.250	1.300	1.250	1.250	52,000	65,220	1.2542	1.130	1.130	1.175	1.130	1.130	57,516	1.1339	0.00%
2018-12-10	1.250	1.250	1.300	1.250	1.250	84,000	105,000	1.2500	1.130	1.130	1.175	1.130	1.130	92,911	1.1301	-0.79%
2018-12-07	1.260	1.250	1.260	-	-	0	0	-	1.139	1.130	1.139	-	-	0	-	0.00%
2018-12-06	1.260	1.250	1.270	1.260	1.260	222,000	279,720	1.2600	1.139	1.130	1.148	1.139	1.139	245,549	1.1392	0.80%
2018-12-05	1.250	1.250	1.260	1.250	1.250	124,000	155,000	1.2500	1.130	1.130	1.139	1.130	1.130	137,154	1.1301	0.00%
2018-12-04	1.250	1.250	1.260	1.250	1.250	304,000	380,000	1.2500	1.130	1.130	1.139	1.130	1.130	336,248	1.1301	0.00%
2018-12-03	1.250	1.250	1.260	1.250	1.250	24,000	30,000	1.2500	1.130	1.130	1.139	1.130	1.130	26,546	1.1301	0.00%
2018-11-30	1.250	1.250	1.260	1.250	1.250	18,000	22,500	1.2500	1.130	1.130	1.139	1.130	1.130	19,909	1.1301	0.00%
2018-11-29	1.250	1.250	1.260	1.250	1.260	92,000	115,040	1.2504	1.130	1.130	1.139	1.130	1.139	101,759	1.1305	-0.79%
2018-11-28	1.260	1.250	1.260	1.260	1.260	10,000	12,600	1.2600	1.139	1.130	1.139	1.139	1.139	11,061	1.1392	0.00%
2018-11-27	1.260	1.250	1.260	-	-	0	0	-	1.139	1.130	1.139	-	-	0	-	0.00%
2018-11-26	1.260	1.250	1.260	-	-	0	0	-	1.139	1.130	1.139	-	-	0	-	0.00%
2018-11-23	1.260	1.250	1.260	-	-	0	0	-	1.139	1.130	1.139	-	-	0	-	0.00%
2018-11-22	1.260	1.250	1.270	1.250	1.260	406,000	507,700	1.2505	1.139	1.130	1.148	1.130	1.139	449,067	1.1306	0.80%
2018-11-21	1.250	1.250	1.260	1.250	1.250	42,000	52,500	1.2500	1.130	1.130	1.139	1.130	1.130	46,455	1.1301	-0.79%
2018-11-20	1.260	1.250	1.260	1.260	1.300	100,000	128,360	1.2836	1.139	1.130	1.139	1.139	1.175	110,608	1.1605	0.00%
2018-11-19	1.260	1.250	1.290	-	-	0	0	-	1.139	1.130	1.166	-	-	0	-	0.00%
2018-11-16	1.260	1.250	1.290	-	-	0	0	-	1.139	1.130	1.166	-	-	0	-	0.00%
2018-11-15	1.260	1.250	1.260	1.250	1.300	98,000	124,240	1.2678	1.139	1.130	1.139	1.130	1.175	108,396	1.1462	-0.79%
2018-11-14	1.270	1.260	1.270	1.260	1.270	18,000	22,840	1.2689	1.148	1.139	1.148	1.139	1.148	19,909	1.1472	0.00%
2018-11-13	1.270	1.260	1.270	1.290	1.290	20,000	25,800	1.2900	1.148	1.139	1.148	1.166	1.166	22,122	1.1663	0.79%
2018-11-12	1.260	1.250	1.290	1.250	1.260	8,000	10,040	1.2550	1.139	1.130	1.166	1.130	1.139	8,849	1.1346	0.80%
2018-11-09	1.250	1.250	1.290	-	-	0	0	-	1.130	1.130	1.166	-	-	0	-	0.00%
2018-11-08	1.250	1.250	1.260	1.250	1.250	96,000	120,000	1.2500	1.130	1.130	1.139	1.130	1.130	106,183	1.1301	-0.79%
2018-11-07	1.260	1.260	1.280	1.250	1.260	1,060,000	1,335,100	1.2595	1.139	1.139	1.157	1.130	1.139	1,172,442	1.1387	0.00%
2018-11-06	1.260	1.260	1.290	1.250	1.260	2,156,000	2,716,320	1.2599	1.139	1.139	1.166	1.130	1.139	2,384,703	1.1391	0.00%
2018-11-05	1.260	1.260	1.280	1.250	1.260	40,000	50,280	1.2570	1.139	1.139	1.157	1.130	1.139	44,243	1.1364	0.80%
2018-11-02	1.250	1.250	1.290	1.250	1.260	96,000	120,480	1.2550	1.130	1.130	1.166	1.130	1.139	106,183	1.1346	-1.57%
2018-11-01	1.270	1.250	1.280	1.270	1.270	20,000	25,400	1.2700	1.148	1.130	1.157	1.148	1.148	22,122	1.1482	0.79%
2018-10-31	1.260	1.250	1.280	1.260	1.270	864,000	1,088,000	1.2593	1.139	1.130	1.157	1.139	1.148	955,651	1.1385	0.00%
2018-10-30	1.260	1.250	1.270	-	-	382,000	477,500	1.2500	1.139	1.130	1.148	-	-	422,522	1.1301	0.00%
2018-10-29	1.260	1.250	1.280	1.260	1.260	52,000	65,520	1.2600	1.139	1.130	1.157	1.139	1.139	57,516	1.1392	-1.56%
2018-10-26	1.280	1.270	1.280	1.250	1.300	612,000	780,380	1.2751	1.157	1.148	1.157	1.130	1.175	676,919	1.1528	2.40%
2018-10-25	1.250	1.250	1.280	1.250	1.260	400,000	500,020	1.2501	1.130	1.130	1.157	1.130	1.139	442,431	1.1302	0.00%
2018-10-24	1.250	1.250	1.270	1.250	1.270	148,000	186,480	1.2600	1.130	1.130	1.148	1.130	1.148	163,699	1.1392	0.00%
2018-10-23	1.250	1.250	1.290	1.250	1.250	92,000	115,000	1.2500	1.130	1.130	1.166	1.130	1.130	101,759	1.1301	-1.57%
2018-10-22	1.270	1.250	1.270	-	-	0	0	-	1.148	1.130	1.148	-	-	0	-	0.00%
2018-10-19	1.270	1.250	1.270	1.260	1.270	16,000	20,240	1.2650	1.148	1.130	1.148	1.139	1.148	17,697	1.1437	0.79%
2018-10-18	1.260	1.250	1.260	1.260	1.260	2,000	2,520	1.2600	1.139	1.130	1.139	1.139	1.139	2,212	1.1392	0.00%
2018-10-16	1.260	1.250	1.280	1.260	1.260	74,000	93,240	1.2600	1.139	1.130	1.157	1.139	1.139	81,850	1.1392	0.00%
2018-10-15	1.260	1.250	1.270	1.260	1.260	10,000	12,600	1.2600	1.139	1.130	1.148	1.139	1.139	11,061	1.1392	0.00%
2018-10-12	1.260	1.250	1.260	1.260	1.260	20,000	25,200	1.2600	1.139	1.130	1.139	1.139	1.139	22,122	1.1392	0.80%
2018-10-11	1.250	1.250	1.290	1.250	1.260	256,000	320,200	1.2508	1.130	1.130	1.166	1.130	1.139	283,156	1.1308	-2.34%
2018-10-10	1.280	1.260	1.280	1.280	1.290	160,000	205,200	1.2825	1.157	1.139	1.157	1.157	1.166	176,972	1.1595	0.79%
2018-10-09	1.270	1.250	1.280	1.270	1.270	2,000	2,540	1.2700	1.148	1.130	1.157	1.148	1.148	2,212	1.1482	0.00%
2018-10-08	1.270	1.260	1.280	1.250	1.290	600,000	757,540	1.2626	1.148	1.139	1.157	1.130	1.166	663,647	1.1415	1.60%
2018-10-05	1.250	1.250	1.270	1.250	1.270	3,312,000	4,140,720	1.2502	1.130	1.130	1.148	1.130	1.148	3,663,329	1.1303	-0.79%
2018-10-04	1.260	1.250	1.260	1.250	1.270	152,000	192,640	1.2674	1.139	1.130	1.139	1.130	1.148	168,124	1.1458	-2.33%
2018-10-03	1.290	1.260	1.290	1.250	1.290	80,000	101,520	1.2690	1.166	1.139	1.166	1.130	1.166	88,486	1.1473	3.20%
2018-10-02	1.250	1.250	1.280	1.250	1.260	60,000	75,480	1.2580	1.130	1.130	1.157	1.130	1.139	66,365	1.1374	-0.79%
2018-09-28	1.260	1.250	1.260	1.250	1.260	54,000	68,020	1.2596	1.139	1.130	1.139	1.130	1.139	59,728	1.1388	0.00%
2018-09-27	1.260	1.250	1.260	1.260	1.260	2,000	2,520	1.2600	1.139	1.130	1.139	1.139	1.139	2,212	1.1392	0.00%
2018-09-26	1.260	1.260	1.280	1.260	1.290	144,000	183,020	1.2710	1.139	1.139	1.157	1.139	1.166	159,275	1.1491	-3.08%
2018-09-24	1.300	1.270	1.300	1.250	1.350	84,000	108,380	1.2902	1.175	1.148	1.175	1.130	1.221	92,911	1.1665	3.17%
2018-09-21	1.260	1.250	1.270	1.260	1.270	58,000	73,580	1.2686	1.139	1.130	1.148	1.139	1.148	64,152	1.1470	-0.79%
2018-09-20	1.270	1.250	1.270	1.260	1.270	20,000	25,300	1.2650	1.148	1.130	1.148	1.139	1.148	22,122	1.1437	0.79%
2018-09-19	1.260	1.250	1.270	1.260	1.300	240,000	302,880	1.2620	1.139	1.130	1.148	1.139	1.175	265,459	1.1410	0.00%
2018-09-18	1.260	1.260	1.280	1.260	1.300	172,000	219,220	1.2745	1.139	1.139	1.157	1.139	1.175	190,245	1.1523	0.00%
2018-09-17	1.260	1.260	1.270	-	-	0	0	-	1.139	1.139	1.148	-	-	0	-	0.00%
2018-09-14	1.260	1.260	1.270	1.250	1.260	412,000	515,880	1.2521	1.139	1.139	1.148	1.130	1.139	455,704	1.1321	0.00%
2018-09-13	1.260	1.250	1.260	1.250	1.290	214,000	269,200	1.2579	1.139	1.130	1.139	1.130	1.166	236,701	1.1373	0.00%
2018-09-12	1.260	1.250	1.260	1.260	1.260	100,000	125,800	1.2580	1.139	1.130	1.139	1.139	1.139	110,608	1.1374	0.80%
2018-09-11	1.250	1.250	1.260	1.250	1.250	78,000	97,500	1.2500	1.130	1.130	1.139	1.130	1.130	86,274	1.1301	0.00%
2018-09-10	1.250	1.250	1.260	1.250	1.250	172,000	215,020	1.2501	1.130	1.130	1.139	1.130	1.130	190,245	1.1302	0.00%
2018-09-07	1.250	1.250	1.260	1.250	1.260	86,000	107,540	1.2505	1.130	1.130	1.139	1.130	1.139	95,123	1.1305	-0.79%
2018-09-06	1.260	1.250	1.260	1.250	1.270	132,000	165,940	1.2571	1.139	1.130	1.139	1.130	1.148	146,002	1.1366	0.80%
2018-09-05	1.250	1.270	1.280	1.250	1.260	290,000	362,700	1.2507	1.130	1.148	1.157	1.130	1.139	320,762	1.1307	-3.10%
2018-09-04	1.290	1.270	1.290	1.250	1.290	30,000	37,800	1.2600	1.166	1.148	1.166	1.130	1.166	33,182	1.1392	2.38%
2018-09-03	1.260	1.250	1.260	1.260	1.260	44,000	55,440	1.2600	1.139	1.130	1.139	1.139	1.139	48,667	1.1392	-0.79%
2018-08-31	1.270	1.260	1.300	1.270	1.300	66,000	85,020	1.2882	1.148	1.139	1.175	1.148	1.175	73,001	1.1646	-2.31%
2018-08-30	1.300	1.280	1.310	1.290	1.310	336,000	436,000	1.2976	1.175	1.157	1.184	1.166	1.184	371,642	1.1732	0.00%
2018-08-29	1.300	1.270	1.300	-	-	0	0	-	1.175	1.148	1.175	-	-	0	-	0.00%
2018-08-28	1.300	1.260	1.300	-	-	0	0	-	1.175	1.139	1.175	-	-	0	-	0.00%
2018-08-27	1.300	1.270	1.300	1.260	1.300	72,000	92,700	1.2875	1.175	1.148	1.175	1.139	1.175	79,638	1.1640	0.00%
2018-08-24	1.300	1.280	1.300	1.250	1.300	1,106,000	1,397,080	1.2632	1.175	1.157	1.175	1.130	1.175	1,223,322	1.1420	4.00%
2018-08-23	1.260	1.250	1.270	1.260	1.260	390,000	491,400	1.2600	1.130	1.121	1.139	1.130	1.130	434,821	1.1301	-0.79%
2018-08-22	1.270	1.250	1.270	1.250	1.270	204,000	258,140	1.2654	1.139	1.121	1.139	1.121	1.139	227,445	1.1350	0.79%
2018-08-21	1.260	1.250	1.260	1.250	1.260	156,000	195,380	1.2524	1.130	1.121	1.130	1.121	1.130	173,928	1.1233	0.00%
2018-08-20	1.260	1.250	1.260	1.250	1.260	84,000	105,600	1.2571	1.130	1.121	1.130	1.121	1.130	93,654	1.1276	-1.56%
2018-08-17	1.280	1.250	1.280	1.280	1.280	42,000	53,760	1.2800	1.148	1.121	1.148	1.148	1.148	46,827	1.1481	1.59%
2018-08-16	1.260	1.250	1.280	1.250	1.260	90,000	113,120	1.2569	1.130	1.121	1.148	1.121	1.130	100,343	1.1273	0.00%
2018-08-15	1.260	1.250	1.290	1.260	1.260	114,000	143,640	1.2600	1.130	1.121	1.157	1.130	1.130	127,102	1.1301	0.00%
2018-08-14	1.260	1.260	1.270	1.260	1.260	106,000	133,560	1.2600	1.130	1.130	1.139	1.130	1.130	118,182	1.1301	-0.79%
2018-08-13	1.270	1.270	1.290	1.260	1.290	162,000	208,220	1.2853	1.139	1.139	1.157	1.130	1.157	180,618	1.1528	-1.55%
2018-08-10	1.290	1.270	1.290	1.260	1.300	130,000	166,900	1.2838	1.157	1.139	1.157	1.130	1.166	144,940	1.1515	-0.77%
2018-08-09	1.300	1.270	1.300	1.250	1.300	582,000	743,140	1.2769	1.166	1.139	1.166	1.121	1.166	648,887	1.1453	1.56%
2018-08-08	1.280	1.260	1.300	1.260	1.290	122,000	155,940	1.2782	1.148	1.130	1.166	1.130	1.157	136,021	1.1464	-0.78%
2018-08-07	1.290	1.290	1.300	1.260	1.290	1,152,000	1,457,160	1.2649	1.157	1.157	1.166	1.130	1.157	1,284,395	1.1345	2.38%
2018-08-06	1.260	1.260	1.290	1.260	1.300	160,000	204,860	1.2804	1.130	1.130	1.157	1.130	1.166	178,388	1.1484	-3.08%
2018-08-03	1.300	1.260	1.300	1.260	1.300	276,000	354,740	1.2853	1.166	1.130	1.166	1.130	1.166	307,720	1.1528	3.17%
2018-08-02	1.260	1.260	1.290	1.250	1.280	312,000	396,660	1.2713	1.130	1.130	1.157	1.121	1.148	347,857	1.1403	-3.08%
2018-08-01	1.300	1.280	1.300	1.280	1.300	1,532,000	1,977,600	1.2909	1.166	1.148	1.166	1.148	1.166	1,708,067	1.1578	2.36%
2018-07-31	1.270	1.270	1.290	1.270	1.290	224,000	287,200	1.2821	1.139	1.139	1.157	1.139	1.157	249,743	1.1500	-0.78%
2018-07-30	1.280	1.280	1.290	1.280	1.320	76,000	98,260	1.2929	1.148	1.148	1.157	1.148	1.184	84,734	1.1596	-0.78%
2018-07-27	1.290	1.270	1.300	1.260	1.320	1,002,000	1,280,920	1.2784	1.157	1.139	1.166	1.130	1.184	1,117,156	1.1466	2.38%
2018-07-26	1.260	1.270	1.280	1.250	1.280	282,000	353,340	1.2530	1.130	1.139	1.148	1.121	1.148	314,409	1.1238	0.80%
2018-07-25	1.250	1.250	1.280	1.250	1.280	120,000	151,860	1.2655	1.121	1.121	1.148	1.121	1.148	133,791	1.1351	-0.79%
2018-07-24	1.260	1.260	1.280	1.260	1.280	780,000	991,340	1.2709	1.130	1.130	1.148	1.130	1.148	869,642	1.1399	0.00%
2018-07-23	1.260	1.250	1.270	1.250	1.280	612,000	772,160	1.2617	1.130	1.121	1.139	1.121	1.148	682,335	1.1316	0.00%
2018-07-20	1.260	1.250	1.260	1.250	1.290	570,000	722,100	1.2668	1.130	1.121	1.130	1.121	1.157	635,508	1.1363	0.80%
2018-07-19	1.250	1.250	1.260	1.250	1.340	4,684,000	5,910,260	1.2618	1.121	1.121	1.130	1.121	1.202	5,222,314	1.1317	-4.58%
2018-07-18	1.310	1.300	1.310	1.290	1.360	4,126,000	5,364,760	1.3002	1.175	1.166	1.175	1.157	1.220	4,600,185	1.1662	1.55%
2018-07-17	1.290	1.290	1.300	1.290	1.330	7,936,000	10,310,240	1.2992	1.157	1.157	1.166	1.157	1.193	8,848,054	1.1653	-0.77%
2018-07-16	1.300	1.300	1.310	1.300	1.390	25,236,000	33,717,960	1.3361	1.166	1.166	1.175	1.166	1.247	28,136,277	1.1984

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.