Shanghai Realway Capital Assets Management Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01835	2018-11-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-21	0	1.560	1.350	1.560	1.560	1.560	1,600	2,496	1.5600	1.560	1.350	1.560	1.560	1.560	1,600	1.5600	0.00%
2026-01-20	0	1.560	1.000	1.560	1.560	1.560	1,600	2,496	1.5600	1.560	1.000	1.560	1.560	1.560	1,600	1.5600	0.00%
2026-01-19	0	1.560	1.560	1.600	1.450	1.700	12,800	19,932	1.5572	1.560	1.560	1.600	1.450	1.700	12,800	1.5572	11.43%
2026-01-16	0	1.400	1.310	1.400	1.200	1.550	581,200	698,444	1.2017	1.400	1.310	1.400	1.200	1.550	581,200	1.2017	-2.78%
2026-01-15	0	1.440	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2026-01-14	0	1.440	1.440	-	1.440	1.440	1,600	2,328	1.4550	1.440	1.440	-	1.440	1.440	1,600	1.4550	0.00%
2026-01-13	0	1.440	1.330	1.470	1.440	1.440	11,600	16,704	1.4400	1.440	1.330	1.470	1.440	1.440	11,600	1.4400	-2.04%
2026-01-12	0	1.470	1.470	1.590	1.450	1.600	9,200	13,512	1.4687	1.470	1.470	1.590	1.450	1.600	9,200	1.4687	1.38%
2026-01-09	0	1.450	1.250	1.450	1.430	1.450	71,600	103,708	1.4484	1.450	1.250	1.450	1.430	1.450	71,600	1.4484	0.69%
2026-01-08	0	1.440	1.440	1.450	1.050	1.450	117,600	144,696	1.2304	1.440	1.440	1.450	1.050	1.450	117,600	1.2304	15.20%
2026-01-07	0	1.250	1.100	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.100	1.250	1.250	1.250	10,000	1.2500	0.00%
2026-01-06	0	1.250	1.110	1.250	1.100	1.390	36,400	45,340	1.2456	1.250	1.110	1.250	1.100	1.390	36,400	1.2456	8.70%
2026-01-05	0	1.150	1.120	1.190	1.020	1.190	60,400	69,156	1.1450	1.150	1.120	1.190	1.020	1.190	60,400	1.1450	7.48%
2026-01-02	0	1.070	1.040	1.190	1.020	1.090	52,800	56,396	1.0681	1.070	1.040	1.190	1.020	1.090	52,800	1.0681	1.90%
2025-12-31	0	1.050	1.020	1.050	1.050	1.050	5,600	5,880	1.0500	1.050	1.020	1.050	1.050	1.050	5,600	1.0500	0.00%
2025-12-30	0	1.050	1.030	1.180	-	-	0	0	-	1.050	1.030	1.180	-	-	0	-	0.00%
2025-12-29	0	1.050	1.050	1.190	1.050	1.050	26,800	27,892	1.0407	1.050	1.050	1.190	1.050	1.050	26,800	1.0407	-7.89%
2025-12-24	0	1.140	1.140	1.150	1.110	1.140	42,000	47,076	1.1209	1.140	1.140	1.150	1.110	1.140	42,000	1.1209	14.00%
2025-12-23	0	1.000	1.000	1.080	1.000	1.030	10,000	10,248	1.0248	1.000	1.000	1.080	1.000	1.030	10,000	1.0248	-4.76%
2025-12-22	0	1.050	1.050	1.190	1.040	1.130	38,000	40,688	1.0707	1.050	1.050	1.190	1.040	1.130	38,000	1.0707	0.96%
2025-12-19	0	1.040	1.040	1.110	1.010	1.090	59,600	63,008	1.0572	1.040	1.040	1.110	1.010	1.090	59,600	1.0572	1.96%
2025-12-18	0	1.020	1.020	1.190	1.010	1.020	27,200	27,476	1.0101	1.020	1.020	1.190	1.010	1.020	27,200	1.0101	-8.11%
2025-12-17	0	1.110	1.110	1.230	1.100	1.110	20,800	23,084	1.1098	1.110	1.110	1.230	1.100	1.110	20,800	1.1098	11.00%
2025-12-16	0	1.000	1.000	1.100	1.000	1.160	130,800	133,916	1.0238	1.000	1.000	1.100	1.000	1.160	130,800	1.0238	-8.26%
2025-12-15	0	1.090	1.090	1.150	1.060	1.160	24,800	27,340	1.1024	1.090	1.090	1.150	1.060	1.160	24,800	1.1024	-4.39%
2025-12-12	0	1.140	1.140	1.200	1.140	1.240	28,000	34,032	1.2154	1.140	1.140	1.200	1.140	1.240	28,000	1.2154	12.87%
2025-12-11	0	1.010	1.010	1.250	1.010	1.010	10,000	10,100	1.0100	1.010	1.010	1.250	1.010	1.010	10,000	1.0100	-6.48%
2025-12-10	0	1.080	1.080	1.180	-	-	0	0	-	1.080	1.080	1.180	-	-	0	-	2.86%
2025-12-09	0	1.050	1.050	1.230	1.020	1.020	400	408	1.0200	1.050	1.050	1.230	1.020	1.020	400	1.0200	-9.48%
2025-12-08	0	1.160	1.150	1.200	1.160	1.160	1,200	1,392	1.1600	1.160	1.150	1.200	1.160	1.160	1,200	1.1600	1.75%
2025-12-05	0	1.140	1.100	1.220	1.140	1.240	8,800	10,464	1.1891	1.140	1.100	1.220	1.140	1.240	8,800	1.1891	-5.79%
2025-12-04	0	1.210	1.080	1.210	1.230	1.250	33,200	41,152	1.2395	1.210	1.080	1.210	1.230	1.250	33,200	1.2395	1.68%
2025-12-03	0	1.190	1.150	1.200	1.170	1.190	16,000	18,920	1.1825	1.190	1.150	1.200	1.170	1.190	16,000	1.1825	1.71%
2025-12-02	0	1.170	1.050	1.170	1.000	1.300	262,800	285,732	1.0873	1.170	1.050	1.170	1.000	1.300	262,800	1.0873	-1.68%
2025-12-01	0	1.190	1.180	1.300	1.150	1.320	30,800	36,900	1.1981	1.190	1.180	1.300	1.150	1.320	30,800	1.1981	-8.46%
2025-11-28	0	1.300	1.300	1.450	1.230	1.540	84,000	115,284	1.3724	1.300	1.300	1.450	1.230	1.540	84,000	1.3724	-3.70%
2025-11-27	0	1.350	1.320	1.350	1.060	1.360	282,000	366,196	1.2986	1.350	1.320	1.350	1.060	1.360	282,000	1.2986	28.57%
2025-11-26	0	1.050	1.060	1.130	1.030	1.240	157,600	178,260	1.1311	1.050	1.060	1.130	1.030	1.240	157,600	1.1311	-10.26%
2025-11-25	0	1.170	1.140	1.190	1.010	1.430	588,400	695,292	1.1817	1.170	1.140	1.190	1.010	1.430	588,400	1.1817	-41.50%
2025-11-24	0	2.000	1.390	2.030	2.000	2.000	2,800	5,600	2.0000	2.000	1.390	2.030	2.000	2.000	2,800	2.0000	0.00%
2025-11-21	0	2.000	1.360	2.030	-	-	0	0	-	2.000	1.360	2.030	-	-	0	-	0.00%
2025-11-20	0	2.000	1.600	2.000	-	-	0	0	-	2.000	1.600	2.000	-	-	0	-	-1.96%
2025-11-19	0	2.040	1.500	2.040	-	-	0	0	-	2.040	1.500	2.040	-	-	0	-	0.00%
2025-11-18	0	2.040	1.310	2.040	-	-	0	0	-	2.040	1.310	2.040	-	-	0	-	0.00%
2025-11-17	0	2.040	-	2.040	-	-	0	0	-	2.040	-	2.040	-	-	0	-	0.00%
2025-11-14	0	2.040	1.360	2.200	-	-	0	0	-	2.040	1.360	2.200	-	-	0	-	0.00%
2025-11-13	0	2.040	1.300	2.040	-	-	0	0	-	2.040	1.300	2.040	-	-	0	-	0.00%
2025-11-12	0	2.040	1.290	2.060	2.040	2.040	1,200	2,448	2.0400	2.040	1.290	2.060	2.040	2.040	1,200	2.0400	-2.39%
2025-11-11	0	2.090	1.470	2.090	-	-	0	0	-	2.090	1.470	2.090	-	-	0	-	0.00%
2025-11-10	0	2.090	-	2.090	2.100	2.100	12,000	25,200	2.1000	2.090	-	2.090	2.100	2.100	12,000	2.1000	-0.48%
2025-11-07	0	2.100	-	2.200	-	-	0	0	-	2.100	-	2.200	-	-	0	-	0.00%
2025-11-06	0	2.100	-	2.400	2.100	2.100	3,200	6,720	2.1000	2.100	-	2.400	2.100	2.100	3,200	2.1000	-4.55%
2025-11-05	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-11-04	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-11-03	0	2.200	1.290	2.200	2.200	2.200	2,400	5,280	2.2000	2.200	1.290	2.200	2.200	2.200	2,400	2.2000	8.91%
2025-10-31	0	2.020	-	2.200	-	-	0	0	-	2.020	-	2.200	-	-	0	-	0.00%
2025-10-30	0	2.020	2.020	2.350	2.020	2.250	8,800	18,780	2.1341	2.020	2.020	2.350	2.020	2.250	8,800	2.1341	-17.55%
2025-10-28	0	2.450	2.250	2.450	-	-	0	0	-	2.450	2.250	2.450	-	-	0	-	-5.77%
2025-10-27	0	2.600	2.250	2.800	-	-	0	0	-	2.600	2.250	2.800	-	-	0	-	0.00%
2025-10-24	0	2.600	2.250	2.800	-	-	0	0	-	2.600	2.250	2.800	-	-	0	-	0.00%
2025-10-23	0	2.600	2.250	-	-	-	0	0	-	2.600	2.250	-	-	-	0	-	0.00%
2025-10-22	0	2.600	2.250	2.660	-	-	0	0	-	2.600	2.250	2.660	-	-	0	-	0.00%
2025-10-21	0	2.600	2.250	2.800	-	-	0	0	-	2.600	2.250	2.800	-	-	0	-	0.00%
2025-10-20	0	2.600	-	2.600	2.650	2.650	1,200	3,180	2.6500	2.600	-	2.600	2.650	2.650	1,200	2.6500	6.12%
2025-10-17	0	2.450	2.100	-	-	-	0	0	-	2.450	2.100	-	-	-	0	-	0.00%
2025-10-16	0	2.450	2.000	-	2.340	2.450	8,800	20,852	2.3695	2.450	2.000	-	2.340	2.450	8,800	2.3695	7.46%
2025-10-15	0	2.280	1.950	2.350	-	-	0	0	-	2.280	1.950	2.350	-	-	0	-	0.00%
2025-10-14	0	2.280	-	2.500	-	-	0	0	-	2.280	-	2.500	-	-	0	-	0.00%
2025-10-13	0	2.280	0.970	2.500	-	-	0	0	-	2.280	0.970	2.500	-	-	0	-	0.00%
2025-10-10	0	2.280	2.200	2.280	2.020	2.550	16,400	36,924	2.2515	2.280	2.200	2.280	2.020	2.550	16,400	2.2515	14.00%
2025-10-09	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2025-10-08	0	2.000	1.800	2.190	2.000	2.000	2,000	4,000	2.0000	2.000	1.800	2.190	2.000	2.000	2,000	2.0000	-4.76%
2025-10-06	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-10-03	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-10-02	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-30	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-29	0	2.100	-	2.200	-	-	0	0	-	2.100	-	2.200	-	-	0	-	0.00%
2025-09-26	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-25	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-24	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-23	0	2.100	-	2.190	-	-	0	0	-	2.100	-	2.190	-	-	0	-	0.00%
2025-09-22	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-4.55%
2025-09-19	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-18	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-17	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-16	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-15	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-12	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-11	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-10	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-09	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-08	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-05	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-09-04	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	-0.45%
2025-09-03	0	2.210	-	2.400	-	-	0	0	-	2.210	-	2.400	-	-	0	-	0.00%
2025-09-02	0	2.210	-	2.400	-	-	0	0	-	2.210	-	2.400	-	-	0	-	0.00%
2025-09-01	0	2.210	2.210	2.400	-	-	1,200	2,652	2.2100	2.210	2.210	2.400	-	-	1,200	2.2100	0.00%
2025-08-29	0	2.210	2.210	2.400	-	-	0	0	-	2.210	2.210	2.400	-	-	0	-	0.00%
2025-08-28	0	2.210	2.210	2.400	-	-	0	0	-	2.210	2.210	2.400	-	-	0	-	0.00%
2025-08-27	0	2.210	2.210	2.400	-	-	0	0	-	2.210	2.210	2.400	-	-	0	-	0.45%
2025-08-26	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-25	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-22	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-21	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-20	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-19	0	2.200	-	2.400	2.200	2.200	4,000	8,800	2.2000	2.200	-	2.400	2.200	2.200	4,000	2.2000	0.00%
2025-08-18	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2025-08-15	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-14	0	2.200	-	2.400	2.200	2.200	8,800	19,360	2.2000	2.200	-	2.400	2.200	2.200	8,800	2.2000	0.00%
2025-08-13	0	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
2025-08-12	0	2.200	2.200	2.400	-	-	0	0	-	2.200	2.200	2.400	-	-	0	-	0.00%
2025-08-11	0	2.200	-	2.400	-	-	0	0	-	2.200	-	2.400	-	-	0	-	0.00%
2025-08-08	0	2.200	-	2.400	1.850	2.200	10,000	20,140	2.0140	2.200	-	2.400	1.850	2.200	10,000	2.0140	18.92%
2025-08-07	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-08-06	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-08-05	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-08-04	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-08-01	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-31	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-30	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-29	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-28	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-25	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-24	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-23	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-22	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-21	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-18	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-17	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-16	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-15	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-07-14	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-11	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-10	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-09	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-08	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-07	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-04	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-03	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-07-02	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-30	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-27	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-26	0	1.850	-	2.000	-	-	0	0	-	1.850	-	2.000	-	-	0	-	0.00%
2025-06-25	0	1.850	-	2.000	-	-	0	0	-	1.850	-	2.000	-	-	0	-	0.00%
2025-06-24	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-06-23	0	1.850	0.940	1.850	1.850	1.850	2,000	3,700	1.8500	1.850	0.940	1.850	1.850	1.850	2,000	1.8500	0.00%
2025-06-20	0	1.850	-	2.050	-	-	2,400	4,440	1.8500	1.850	-	2.050	-	-	2,400	1.8500	0.00%
2025-06-19	0	1.850	-	2.000	-	-	0	0	-	1.850	-	2.000	-	-	0	-	0.00%
2025-06-18	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-17	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-16	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-13	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-12	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-11	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-10	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-06-09	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-06-06	0	1.850	-	2.050	-	-	0	0	-	1.850	-	2.050	-	-	0	-	0.00%
2025-06-05	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-04	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-03	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-06-02	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-30	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-29	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-28	0	1.850	1.730	1.850	-	-	0	0	-	1.850	1.730	1.850	-	-	0	-	0.00%
2025-05-27	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-26	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-23	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-05-22	0	1.850	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.00%
2025-05-21	0	1.850	1.700	2.050	1.850	1.850	2,800	5,180	1.8500	1.850	1.700	2.050	1.850	1.850	2,800	1.8500	-9.31%
2025-05-20	0	2.040	1.850	2.040	-	-	0	0	-	2.040	1.850	2.040	-	-	0	-	-0.49%
2025-05-19	0	2.050	1.850	2.050	2.050	2.050	4,000	8,200	2.0500	2.050	1.850	2.050	2.050	2.050	4,000	2.0500	2.50%
2025-05-16	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2025-05-15	0	2.000	-	2.200	1.900	2.000	8,000	15,400	1.9250	2.000	-	2.200	1.900	2.000	8,000	1.9250	12.99%
2025-05-14	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-05-13	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-05-12	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-05-09	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-05-08	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-05-07	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-05-06	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-05-02	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-30	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-29	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-28	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-25	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-24	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-23	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-04-22	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-17	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-16	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-15	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-14	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-11	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-10	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-09	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-08	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-07	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-03	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-02	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-04-01	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-31	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-28	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-03-27	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-26	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-25	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-24	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-21	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-20	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-19	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-03-18	0	1.770	-	1.770	1.770	1.770	1,200	2,124	1.7700	1.770	-	1.770	1.770	1.770	1,200	1.7700	0.00%
2025-03-17	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-14	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-13	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-12	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2025-03-11	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-10	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-07	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-06	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	0.00%
2025-03-05	0	1.770	-	1.770	-	-	0	0	-	1.770	-	1.770	-	-	0	-	-0.56%
2025-03-04	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-03-03	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-28	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-27	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-26	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-25	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-24	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-21	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2025-02-20	0	1.780	1.200	1.780	-	-	0	0	-	1.780	1.200	1.780	-	-	0	-	0.00%
2025-02-19	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	-0.56%
2025-02-18	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2025-02-17	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-14	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-12	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-11	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-10	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-07	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-06	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-05	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-04	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-02-03	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-28	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-27	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-24	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-23	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-22	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-21	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-20	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-17	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-16	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-15	0	1.790	1.300	-	-	-	0	0	-	1.790	1.300	-	-	-	0	-	0.00%
2025-01-14	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-10	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-09	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-08	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-07	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-06	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-03	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2025-01-02	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-31	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-30	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-27	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-24	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-23	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-20	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-19	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-18	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-17	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-16	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-12	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-11	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-10	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-09	0	1.790	1.700	-	-	-	0	0	-	1.790	1.700	-	-	-	0	-	0.00%
2024-12-06	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-05	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-04	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-03	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-12-02	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-29	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-28	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-27	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-26	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-25	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-22	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-21	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-20	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-19	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-18	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-15	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-14	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-12	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-11	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-08	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-07	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-06	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-05	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-04	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-11-01	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-31	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-30	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-29	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-28	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-25	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-24	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-23	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-22	0	1.790	1.500	-	-	-	0	0	-	1.790	1.500	-	-	-	0	-	0.00%
2024-10-21	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-18	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-17	0	1.790	1.400	-	-	-	0	0	-	1.790	1.400	-	-	-	0	-	0.00%
2024-10-16	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-15	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-14	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-10	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-09	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-08	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-10-07	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-10-04	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-10-03	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	-0.56%
2024-10-02	0	1.800	-	1.800	-	-	2,000	3,480	1.7400	1.800	-	1.800	-	-	2,000	1.7400	0.00%
2024-09-30	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2024-09-27	0	1.800	-	1.800	1.790	1.880	2,000	3,652	1.8260	1.800	-	1.800	1.790	1.880	2,000	1.8260	0.56%
2024-09-26	0	1.790	-	1.790	1.880	1.880	400	752	1.8800	1.790	-	1.790	1.880	1.880	400	1.8800	0.00%
2024-09-25	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-09-24	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-23	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-20	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-19	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-17	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-16	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-12	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-11	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-10	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-09	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-09-05	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-09-04	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-03	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-09-02	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-30	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-29	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-28	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-27	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-26	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-23	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-22	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-21	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-20	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-19	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-08-16	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-15	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-14	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-13	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-12	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-09	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-08	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-08-07	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-08-06	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-08-05	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-08-02	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-08-01	0	1.790	-	1.800	-	-	0	0	-	1.790	-	1.800	-	-	0	-	0.00%
2024-07-31	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-07-30	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-07-29	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-07-26	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-07-25	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2024-07-24	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2024-07-23	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	-0.56%
2024-07-22	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-07-19	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-07-18	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2024-07-17	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-07-16	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-07-15	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-07-12	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-21.05%
2024-07-11	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-07-10	0	2.280	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-07-09	0	2.280	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-07-08	0	2.280	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-07-05	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-07-04	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-07-03	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-07-02	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-06-28	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-06-27	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-06-26	0	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	-2.98%
2024-06-25	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	0.00%
2024-06-24	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	0.00%
2024-06-21	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	0.00%
2024-06-20	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-1.67%
2024-06-19	0	2.390	-	2.400	-	-	0	0	-	2.390	-	2.400	-	-	0	-	0.00%
2024-06-18	0	2.390	-	2.390	-	-	0	0	-	2.390	-	2.390	-	-	0	-	-0.42%
2024-06-17	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-14	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-06-13	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-12	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-06-11	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-06-07	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-06	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-05	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-04	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-06-03	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-05-31	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-05-30	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-05-29	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-05-28	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-05-27	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-05-24	0	2.400	1.730	2.500	-	-	0	0	-	2.400	1.730	2.500	-	-	0	-	0.00%
2024-05-23	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-05-22	0	2.400	1.500	2.400	-	-	0	0	-	2.400	1.500	2.400	-	-	0	-	0.00%
2024-05-21	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-05-20	0	2.400	-	2.420	-	-	0	0	-	2.400	-	2.420	-	-	0	-	0.00%
2024-05-17	0	2.400	-	2.420	-	-	0	0	-	2.400	-	2.420	-	-	0	-	0.00%
2024-05-16	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2024-05-14	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-0.83%
2024-05-13	0	2.420	-	-	-	-	0	0	-	2.420	-	-	-	-	0	-	0.00%
2024-05-10	0	2.420	-	2.420	2.420	2.420	400	968	2.4200	2.420	-	2.420	2.420	2.420	400	2.4200	0.00%
2024-05-09	0	2.420	2.420	-	-	-	0	0	-	2.420	2.420	-	-	-	0	-	11.01%
2024-05-08	0	2.180	2.180	-	-	-	0	0	-	2.180	2.180	-	-	-	0	-	13.54%
2024-05-07	0	1.920	1.920	-	-	-	0	0	-	1.920	1.920	-	-	-	0	-	6.67%
2024-05-06	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-05-03	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-05-02	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-30	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-29	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-26	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-25	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-24	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-23	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-22	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-19	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-18	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-17	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-16	0	1.800	1.560	2.000	-	-	0	0	-	1.800	1.560	2.000	-	-	0	-	0.00%
2024-04-15	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-12	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-11	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-10	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-09	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-08	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-05	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2024-04-03	0	1.800	1.800	-	1.680	1.800	6,400	11,280	1.7625	1.800	1.800	-	1.680	1.800	6,400	1.7625	8.43%
2024-04-02	0	1.660	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2024-03-28	0	1.660	-	1.660	1.660	1.660	400	664	1.6600	1.660	-	1.660	1.660	1.660	400	1.6600	25.76%
2024-03-27	0	1.320	-	1.320	1.320	1.320	20,000	26,400	1.3200	1.320	-	1.320	1.320	1.320	20,000	1.3200	0.00%
2024-03-26	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	0.00%
2024-03-25	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-22	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-21	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-20	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-19	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	0.00%
2024-03-18	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
2024-03-15	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
2024-03-14	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
2024-03-13	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
2024-03-12	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
2024-03-11	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-08	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-07	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2024-03-06	0	1.320	-	1.550	-	-	0	0	-	1.320	-	1.550	-	-	0	-	0.00%
2024-03-05	0	1.320	-	-	1.320	1.320	400	528	1.3200	1.320	-	-	1.320	1.320	400	1.3200	3.13%
2024-03-04	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-03-01	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-29	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-28	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-27	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-26	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-23	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-22	0	1.280	1.150	1.600	-	-	0	0	-	1.280	1.150	1.600	-	-	0	-	0.00%
2024-02-21	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-20	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-19	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-16	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-15	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-14	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2024-02-09	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-08	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-07	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-06	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-05	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-02	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-02-01	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-01-31	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-01-30	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2024-01-29	0	1.280	-	1.290	-	-	0	0	-	1.280	-	1.290	-	-	0	-	0.00%
2024-01-26	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2024-01-25	0	1.280	-	1.290	-	-	0	0	-	1.280	-	1.290	-	-	0	-	0.00%
2024-01-24	0	1.280	-	1.290	-	-	0	0	-	1.280	-	1.290	-	-	0	-	0.00%
2024-01-23	0	1.280	1.280	1.290	-	-	0	0	-	1.280	1.280	1.290	-	-	0	-	2.40%
2024-01-22	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2024-01-19	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2024-01-18	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2024-01-17	0	1.250	-	1.250	1.250	1.250	16,800	21,000	1.2500	1.250	-	1.250	1.250	1.250	16,800	1.2500	0.00%
2024-01-16	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-15	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-12	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-11	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-10	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-09	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-01-08	0	1.250	-	1.220	-	-	0	0	-	1.250	-	1.220	-	-	0	-	0.00%
2024-01-05	0	1.250	1.250	1.620	1.220	1.250	2,400	2,964	1.2350	1.250	1.250	1.620	1.220	1.250	2,400	1.2350	2.46%
2024-01-04	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-01-03	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-01-02	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-29	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-28	0	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2023-12-27	0	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2023-12-22	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-21	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-20	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-19	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-18	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-15	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-14	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-13	0	1.220	-	1.420	-	-	0	0	-	1.220	-	1.420	-	-	0	-	0.00%
2023-12-12	0	1.220	-	1.420	-	-	0	0	-	1.220	-	1.420	-	-	0	-	0.00%
2023-12-11	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-08	0	1.220	-	1.420	-	-	0	0	-	1.220	-	1.420	-	-	0	-	0.00%
2023-12-07	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-06	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-05	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-04	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2023-12-01	0	1.220	1.220	1.500	1.220	1.260	2,000	2,488	1.2440	1.220	1.220	1.500	1.220	1.260	2,000	1.2440	-3.17%
2023-11-30	0	1.260	1.240	1.390	-	-	0	0	-	1.260	1.240	1.390	-	-	0	-	0.00%
2023-11-29	0	1.260	1.250	1.480	-	-	0	0	-	1.260	1.250	1.480	-	-	0	-	0.00%
2023-11-28	0	1.260	1.260	1.460	-	-	0	0	-	1.260	1.260	1.460	-	-	0	-	0.00%
2023-11-27	0	1.260	1.220	-	1.200	1.260	12,400	15,048	1.2135	1.260	1.220	-	1.200	1.260	12,400	1.2135	-3.08%
2023-11-24	0	1.300	-	1.300	1.200	1.300	43,200	55,344	1.2811	1.300	-	1.300	1.200	1.300	43,200	1.2811	-7.14%
2023-11-23	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.10%
2023-11-22	0	1.430	1.200	1.620	-	-	0	0	-	1.430	1.200	1.620	-	-	0	-	0.00%
2023-11-21	0	1.430	-	1.620	-	-	0	0	-	1.430	-	1.620	-	-	0	-	0.00%
2023-11-20	0	1.430	1.000	1.620	-	-	0	0	-	1.430	1.000	1.620	-	-	0	-	0.00%
2023-11-17	0	1.430	1.430	1.490	1.420	1.490	3,200	4,580	1.4313	1.430	1.430	1.490	1.420	1.490	3,200	1.4313	-8.92%
2023-11-16	0	1.570	1.640	1.800	1.570	1.630	41,200	66,496	1.6140	1.570	1.640	1.800	1.570	1.630	41,200	1.6140	-12.78%
2023-11-15	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-10.00%
2023-11-14	0	2.000	1.710	2.000	-	-	0	0	-	2.000	1.710	2.000	-	-	0	-	-13.04%
2023-11-13	0	2.300	2.300	3.180	2.200	2.310	5,200	11,720	2.2538	2.300	2.300	3.180	2.200	2.310	5,200	2.2538	-28.79%
2023-11-10	0	3.230	2.090	3.230	3.200	3.430	2,800	9,556	3.4129	3.230	2.090	3.230	3.200	3.430	2,800	3.4129	34.58%
2023-11-09	0	2.400	2.180	3.000	2.400	3.500	4,000	11,968	2.9920	2.400	2.180	3.000	2.400	3.500	4,000	2.9920	26.32%
2023-11-08	0	1.900	-	2.400	1.900	2.450	1,600	3,396	2.1225	1.900	-	2.400	1.900	2.450	1,600	2.1225	-15.56%
2023-11-07	0	2.250	2.050	2.850	2.250	2.250	1,200	2,700	2.2500	2.250	2.050	2.850	2.250	2.250	1,200	2.2500	-29.69%
2023-11-06	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-5.88%
2023-11-03	0	3.400	-	3.400	3.900	3.900	400	1,560	3.9000	3.400	-	3.400	3.900	3.900	400	3.9000	41.67%
2023-11-02	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2023-11-01	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2023-10-31	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2023-10-30	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2023-10-27	0	2.400	1.800	2.400	-	-	0	0	-	2.400	1.800	2.400	-	-	0	-	-4.00%
2023-10-26	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-25	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-24	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-20	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-19	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-18	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-17	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-16	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-13	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-12	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-11	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-10	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-09	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-06	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2023-10-05	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-04	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-10-03	0	2.500	-	2.500	2.500	2.500	400	1,000	2.5000	2.500	-	2.500	2.500	2.500	400	2.5000	20.19%
2023-09-29	0	2.080	-	2.080	-	-	0	0	-	2.080	-	2.080	-	-	0	-	-0.95%
2023-09-28	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-27	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-26	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-25	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-22	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-21	0	2.100	1.520	-	-	-	0	0	-	2.100	1.520	-	-	-	0	-	0.00%
2023-09-20	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2023-09-19	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-18	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2023-09-15	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2023-09-14	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2023-09-13	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-2.33%
2023-09-12	0	2.150	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2023-09-11	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	-0.92%
2023-09-07	0	2.170	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.00%
2023-09-06	0	2.170	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.00%
2023-09-05	0	2.170	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.00%
2023-09-04	0	2.170	-	-	-	-	0	0	-	2.170	-	-	-	-	0	-	0.00%
2023-08-31	0	2.170	-	2.170	-	-	0	0	-	2.170	-	2.170	-	-	0	-	0.00%
2023-08-30	0	2.170	-	2.170	-	-	0	0	-	2.170	-	2.170	-	-	0	-	0.00%
2023-08-29	0	2.170	-	2.170	-	-	0	0	-	2.170	-	2.170	-	-	0	-	0.00%
2023-08-28	0	2.170	-	2.170	-	-	0	0	-	2.170	-	2.170	-	-	0	-	-0.46%
2023-08-25	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-24	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-23	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-22	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-21	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-18	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-17	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2023-08-16	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	-2.68%
2023-08-15	0	2.240	-	2.240	-	-	0	0	-	2.240	-	2.240	-	-	0	-	-2.61%
2023-08-14	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-11	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-10	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-09	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-08	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-07	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-04	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-03	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-02	0	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2023-08-01	0	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2023-07-31	0	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2023-07-28	0	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2023-07-27	0	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2023-07-26	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-25	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-24	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-21	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-20	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-19	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-18	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-14	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-13	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.13%
2023-07-12	0	2.350	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2023-07-11	0	2.350	-	2.350	2.350	2.350	2,000	4,700	2.3500	2.350	-	2.350	2.350	2.350	2,000	2.3500	0.00%
2023-07-10	0	2.350	-	2.350	2.350	2.350	23,200	54,520	2.3500	2.350	-	2.350	2.350	2.350	23,200	2.3500	0.00%
2023-07-07	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-2.08%
2023-07-06	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-2.04%
2023-07-05	0	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2023-07-04	0	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2023-07-03	0	2.450	-	2.450	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-2.00%
2023-06-30	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2023-06-29	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-0.79%
2023-06-28	0	2.520	-	2.520	-	-	0	0	-	2.520	-	2.520	-	-	0	-	-5.97%
2023-06-27	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	0.00%
2023-06-26	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	0.00%
2023-06-23	0	2.680	-	2.680	-	-	0	0	-	2.680	-	2.680	-	-	0	-	0.00%
2023-06-21	0	2.680	-	2.680	-	-	0	0	-	2.680	-	2.680	-	-	0	-	-1.47%
2023-06-20	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-19	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-16	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-15	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-14	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-13	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-12	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-09	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-08	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-06-07	0	2.720	-	2.720	-	-	0	0	-	2.720	-	2.720	-	-	0	-	-1.09%
2023-06-06	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2023-06-05	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2023-06-02	0	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-1.79%
2023-06-01	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-6.67%
2023-05-31	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-30	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-29	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-25	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-24	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-23	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2023-05-22	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	7.14%
2023-05-19	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-18	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-17	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-16	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2023-05-15	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-12	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2023-05-11	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-6.67%
2023-05-10	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	7.14%
2023-05-09	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-08	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-05	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2023-05-04	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-13.58%
2023-05-03	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-05-02	0	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	0.00%
2023-04-28	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-04-27	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-04-26	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-04-25	0	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	0.00%
2023-04-24	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-04-21	0	3.240	-	-	-	-	0	0	-	3.240	-	-	-	-	0	-	0.00%
2023-04-20	0	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	0.00%
2023-04-19	0	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	-10.00%
2023-04-18	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
2023-04-17	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
2023-04-14	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2023-04-13	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2023-04-12	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-2.70%
2023-04-11	0	3.700	-	3.900	-	-	0	0	-	3.700	-	3.900	-	-	0	-	0.00%
2023-04-06	0	3.700	-	3.900	-	-	0	0	-	3.700	-	3.900	-	-	0	-	0.00%
2023-04-04	0	3.700	-	3.900	-	-	0	0	-	3.700	-	3.900	-	-	0	-	0.00%
2023-04-03	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2023-03-31	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
2023-03-30	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2023-03-29	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
2023-03-28	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-2.63%
2023-03-27	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2023-03-24	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2023-03-23	0	3.800	-	3.850	-	-	0	0	-	3.800	-	3.850	-	-	0	-	0.00%
2023-03-22	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.56%
2023-03-21	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-20	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-17	0	3.900	-	3.910	-	-	0	0	-	3.900	-	3.910	-	-	0	-	0.00%
2023-03-16	0	3.900	3.700	3.900	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	0.00%
2023-03-15	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-14	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-13	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-10	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-03-09	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-2.50%
2023-03-08	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
2023-03-07	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
2023-03-06	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
2023-03-03	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2023-03-02	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-6.98%
2023-03-01	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2023-02-28	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2023-02-27	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2023-02-24	0	4.300	2.610	4.300	-	-	0	0	-	4.300	2.610	4.300	-	-	0	-	0.00%
2023-02-23	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-1.83%
2023-02-22	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-21	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-20	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-17	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-16	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-15	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-14	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	0.00%
2023-02-13	0	4.380	-	4.380	-	-	0	0	-	4.380	-	4.380	-	-	0	-	-0.23%
2023-02-10	0	4.390	-	4.390	-	-	0	0	-	4.390	-	4.390	-	-	0	-	-0.23%
2023-02-09	0	4.400	4.400	-	-	-	0	0	-	4.400	4.400	-	-	-	0	-	3.04%
2023-02-08	0	4.270	-	-	-	-	0	0	-	4.270	-	-	-	-	0	-	0.00%
2023-02-07	0	4.270	-	4.270	-	-	0	0	-	4.270	-	4.270	-	-	0	-	-0.23%
2023-02-06	0	4.280	-	4.280	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2023-02-03	0	4.280	-	4.260	4.280	4.280	400	1,712	4.2800	4.280	-	4.260	4.280	4.280	400	4.2800	10.31%
2023-02-02	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	-0.51%
2023-02-01	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2023-01-31	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-01-30	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	10.48%
2023-01-27	0	3.530	-	3.530	-	-	0	0	-	3.530	-	3.530	-	-	0	-	0.00%
2023-01-26	0	3.530	-	3.550	-	-	0	0	-	3.530	-	3.550	-	-	0	-	0.00%
2023-01-20	0	3.530	-	3.550	-	-	0	0	-	3.530	-	3.550	-	-	0	-	0.00%
2023-01-19	0	3.530	-	3.550	-	-	0	0	-	3.530	-	3.550	-	-	0	-	0.00%
2023-01-18	0	3.530	-	3.550	-	-	0	0	-	3.530	-	3.550	-	-	0	-	0.00%
2023-01-17	0	3.530	-	3.530	3.530	3.530	400	1,412	3.5300	3.530	-	3.530	3.530	3.530	400	3.5300	0.86%
2023-01-16	0	3.500	-	3.530	-	-	0	0	-	3.500	-	3.530	-	-	0	-	0.00%
2023-01-13	0	3.500	1.510	3.830	-	-	0	0	-	3.500	1.510	3.830	-	-	0	-	0.00%
2023-01-12	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2023-01-11	0	3.500	3.500	3.830	3.500	3.500	1,600	5,600	3.5000	3.500	3.500	3.830	3.500	3.500	1,600	3.5000	-5.41%
2023-01-10	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
2023-01-09	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-2.63%
2023-01-06	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.56%
2023-01-05	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2023-01-04	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-2.50%
2023-01-03	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2022-12-30	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2022-12-29	0	4.000	-	4.010	-	-	0	0	-	4.000	-	4.010	-	-	0	-	0.00%
2022-12-28	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-12-23	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-6.98%
2022-12-22	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-6.52%
2022-12-21	0	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	-2.54%
2022-12-20	0	4.720	-	4.720	-	-	0	0	-	4.720	-	4.720	-	-	0	-	0.00%
2022-12-19	0	4.720	-	4.720	-	-	0	0	-	4.720	-	4.720	-	-	0	-	0.00%
2022-12-16	0	4.720	3.500	4.720	4.720	4.960	4,400	20,940	4.7591	4.720	3.500	4.720	4.720	4.960	4,400	4.7591	36.42%
2022-12-15	0	3.460	-	4.790	-	-	0	0	-	3.460	-	4.790	-	-	0	-	0.00%
2022-12-14	0	3.460	-	3.460	-	-	0	0	-	3.460	-	3.460	-	-	0	-	-0.86%
2022-12-13	0	3.490	-	3.490	-	-	0	0	-	3.490	-	3.490	-	-	0	-	-4.12%
2022-12-12	0	3.640	-	3.870	-	-	0	0	-	3.640	-	3.870	-	-	0	-	0.00%
2022-12-09	0	3.640	-	3.640	-	-	0	0	-	3.640	-	3.640	-	-	0	-	0.00%
2022-12-08	0	3.640	-	3.640	-	-	0	0	-	3.640	-	3.640	-	-	0	-	-0.82%
2022-12-07	0	3.670	-	3.670	-	-	0	0	-	3.670	-	3.670	-	-	0	-	-0.54%
2022-12-06	0	3.690	-	3.690	-	-	0	0	-	3.690	-	3.690	-	-	0	-	-0.81%
2022-12-05	0	3.720	-	3.720	3.750	3.750	400	1,500	3.7500	3.720	-	3.720	3.750	3.750	400	3.7500	-1.33%
2022-12-02	0	3.770	-	3.770	-	-	0	0	-	3.770	-	3.770	-	-	0	-	-2.84%
2022-12-01	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	-0.26%
2022-11-30	0	3.890	-	3.890	-	-	0	0	-	3.890	-	3.890	-	-	0	-	-0.26%
2022-11-29	0	3.900	-	3.890	-	-	0	0	-	3.900	-	3.890	-	-	0	-	-0.76%
2022-11-28	0	3.930	-	3.940	-	-	0	0	-	3.930	-	3.940	-	-	0	-	-0.25%
2022-11-25	0	3.940	-	3.940	-	-	0	0	-	3.940	-	3.940	-	-	0	-	-0.25%
2022-11-24	0	3.950	-	3.770	3.950	3.950	1,600	6,320	3.9500	3.950	-	3.770	3.950	3.950	1,600	3.9500	-0.25%
2022-11-23	0	3.960	-	3.960	-	-	0	0	-	3.960	-	3.960	-	-	0	-	-0.25%
2022-11-22	0	3.970	-	3.970	-	-	0	0	-	3.970	-	3.970	-	-	0	-	-0.25%
2022-11-21	0	3.980	2.140	3.980	3.980	3.980	1,600	6,368	3.9800	3.980	2.140	3.980	3.980	3.980	1,600	3.9800	-0.25%
2022-11-18	0	3.990	2.240	3.990	-	-	0	0	-	3.990	2.240	3.990	-	-	0	-	0.00%
2022-11-17	0	3.990	2.110	3.990	-	-	0	0	-	3.990	2.110	3.990	-	-	0	-	0.00%
2022-11-16	0	3.990	2.030	3.990	-	-	0	0	-	3.990	2.030	3.990	-	-	0	-	-0.25%
2022-11-15	0	4.000	2.160	4.230	-	-	0	0	-	4.000	2.160	4.230	-	-	0	-	0.00%
2022-11-14	0	4.000	2.300	4.240	-	-	0	0	-	4.000	2.300	4.240	-	-	0	-	0.00%
2022-11-11	0	4.000	1.340	3.990	-	-	0	0	-	4.000	1.340	3.990	-	-	0	-	-8.88%
2022-11-10	0	4.390	-	4.390	-	-	0	0	-	4.390	-	4.390	-	-	0	-	-8.54%
2022-11-09	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-1.64%
2022-11-08	0	4.880	-	4.870	4.910	4.960	800	3,948	4.9350	4.880	-	4.870	4.910	4.960	800	4.9350	18.73%
2022-11-07	0	4.110	2.940	5.590	-	-	0	0	-	4.110	2.940	5.590	-	-	0	-	0.00%
2022-11-04	0	4.110	2.210	4.800	1.110	4.790	4,800	20,416	4.2533	4.110	2.210	4.800	1.110	4.790	4,800	4.2533	-14.73%
2022-11-03	0	4.820	-	4.820	-	-	0	0	-	4.820	-	4.820	-	-	0	-	-0.21%
2022-11-02	0	4.830	-	4.830	-	-	0	0	-	4.830	-	4.830	-	-	0	-	-1.23%
2022-11-01	0	4.890	-	4.890	4.990	4.990	400	1,996	4.9900	4.890	-	4.890	4.990	4.990	400	4.9900	5.39%
2022-10-31	0	4.640	-	4.640	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2022-10-28	0	4.640	-	4.640	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2022-10-27	0	4.640	-	4.640	4.640	4.640	400	1,856	4.6400	4.640	-	4.640	4.640	4.640	400	4.6400	0.00%
2022-10-26	0	4.640	2.850	4.690	2.900	5.830	5,200	19,296	3.7108	4.640	2.850	4.690	2.900	5.830	5,200	3.7108	32.57%
2022-10-25	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-4.37%
2022-10-24	0	3.660	-	3.660	-	-	0	0	-	3.660	-	3.660	-	-	0	-	-4.94%
2022-10-21	0	3.850	-	3.850	-	-	0	0	-	3.850	-	3.850	-	-	0	-	-2.53%
2022-10-20	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2022-10-19	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2022-10-18	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2022-10-17	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-14	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-13	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-12	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-11	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	-1.25%
2022-10-10	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-10-07	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-10-06	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-10-05	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-10-03	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-09-30	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2022-09-29	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-9.09%
2022-09-28	0	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-3.08%
2022-09-27	0	4.540	-	4.540	-	-	0	0	-	4.540	-	4.540	-	-	0	-	0.00%
2022-09-26	0	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2022-09-23	0	4.540	-	4.550	-	-	0	0	-	4.540	-	4.550	-	-	0	-	0.00%
2022-09-22	0	4.540	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2022-09-21	0	4.540	-	4.600	-	-	0	0	-	4.540	-	4.600	-	-	0	-	0.00%
2022-09-20	0	4.540	-	4.540	-	-	0	0	-	4.540	-	4.540	-	-	0	-	-0.22%
2022-09-19	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-09-16	0	4.550	-	4.650	-	-	0	0	-	4.550	-	4.650	-	-	0	-	0.00%
2022-09-15	0	4.550	-	4.650	-	-	0	0	-	4.550	-	4.650	-	-	0	-	0.00%
2022-09-14	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-09-13	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-09-09	0	4.550	-	4.650	-	-	0	0	-	4.550	-	4.650	-	-	0	-	0.00%
2022-09-08	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-09-07	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-09-06	0	4.550	-	4.590	-	-	0	0	-	4.550	-	4.590	-	-	0	-	0.00%
2022-09-05	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-09-02	0	4.550	-	4.590	-	-	0	0	-	4.550	-	4.590	-	-	0	-	0.00%
2022-09-01	0	4.550	-	4.590	-	-	0	0	-	4.550	-	4.590	-	-	0	-	0.00%
2022-08-31	0	4.550	-	4.590	-	-	0	0	-	4.550	-	4.590	-	-	0	-	0.00%
2022-08-30	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-29	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-26	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-25	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-24	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-23	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-22	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-19	0	4.550	-	4.650	-	-	0	0	-	4.550	-	4.650	-	-	0	-	0.00%
2022-08-18	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-17	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-16	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-15	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-12	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-11	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-10	0	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2022-08-09	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-08-08	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-08-05	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-08-04	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-08-03	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-08-02	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-08-01	0	4.550	-	4.590	-	-	0	0	-	4.550	-	4.590	-	-	0	-	0.00%
2022-07-29	0	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2022-07-28	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	-0.22%
2022-07-27	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-26	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-07-25	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-22	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-21	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-20	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-19	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-18	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-15	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-07-14	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-13	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-12	0	4.560	-	4.590	-	-	0	0	-	4.560	-	4.590	-	-	0	-	0.00%
2022-07-11	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-07-08	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-07-07	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-07-06	0	4.560	-	4.600	-	-	0	0	-	4.560	-	4.600	-	-	0	-	0.00%
2022-07-05	0	4.560	-	4.600	-	-	0	0	-	4.560	-	4.600	-	-	0	-	0.00%
2022-07-04	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-06-30	0	4.560	-	4.580	-	-	0	0	-	4.560	-	4.580	-	-	0	-	0.00%
2022-06-29	0	4.560	-	4.600	-	-	0	0	-	4.560	-	4.600	-	-	0	-	0.00%
2022-06-28	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-06-27	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2022-06-24	0	4.560	4.560	4.600	-	-	0	0	-	4.560	4.560	4.600	-	-	0	-	5.56%
2022-06-23	0	4.320	-	4.330	-	-	0	0	-	4.320	-	4.330	-	-	0	-	0.00%
2022-06-22	0	4.320	-	4.340	-	-	0	0	-	4.320	-	4.340	-	-	0	-	0.00%
2022-06-21	0	4.320	-	4.320	-	-	0	0	-	4.320	-	4.320	-	-	0	-	-0.46%
2022-06-20	0	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2022-06-17	0	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2022-06-16	0	4.340	-	4.340	-	-	0	0	-	4.340	-	4.340	-	-	0	-	0.00%
2022-06-15	0	4.340	4.340	4.600	-	-	0	0	-	4.340	4.340	4.600	-	-	0	-	7.43%
2022-06-14	0	4.040	-	4.040	-	-	0	0	-	4.040	-	4.040	-	-	0	-	-3.12%
2022-06-13	0	4.170	-	4.170	-	-	0	0	-	4.170	-	4.170	-	-	0	-	-0.71%
2022-06-10	0	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	13.51%
2022-06-09	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2022-06-08	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2022-06-07	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2022-06-06	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2022-06-02	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2022-06-01	0	3.700	3.700	-	3.700	3.700	3,600	13,320	3.7000	3.700	3.700	-	3.700	3.700	3,600	3.7000	-2.63%
2022-05-31	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2022-05-30	0	3.800	-	4.600	3.800	3.800	2,000	7,600	3.8000	3.800	-	4.600	3.800	3.800	2,000	3.8000	-15.56%
2022-05-27	0	4.500	4.500	4.600	-	-	0	0	-	4.500	4.500	4.600	-	-	0	-	7.14%
2022-05-26	0	4.200	-	4.600	-	-	0	0	-	4.200	-	4.600	-	-	0	-	0.00%
2022-05-25	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-24	0	4.200	-	4.650	-	-	0	0	-	4.200	-	4.650	-	-	0	-	0.00%
2022-05-23	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2022-05-20	0	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	10.53%
2022-05-19	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2022-05-18	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2022-05-17	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2022-05-16	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.56%
2022-05-13	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-2.50%
2022-05-12	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-2.44%
2022-05-11	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	-2.38%
2022-05-10	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	-2.33%
2022-05-06	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-0.46%
2022-05-05	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-05-04	0	4.320	-	5.300	-	-	0	0	-	4.320	-	5.300	-	-	0	-	0.00%
2022-05-03	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-29	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-28	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-27	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-26	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-25	0	4.320	-	5.300	-	-	0	0	-	4.320	-	5.300	-	-	0	-	0.00%
2022-04-22	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-21	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-20	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-19	0	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2022-04-14	0	4.320	4.320	-	-	-	0	0	-	4.320	4.320	-	-	-	0	-	0.47%
2022-04-13	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.23%
2022-04-12	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	0.00%
2022-04-11	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	0.00%
2022-04-08	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	0.00%
2022-04-07	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	0.00%
2022-04-06	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	-0.23%
2022-04-04	0	4.300	-	4.600	-	-	0	0	-	4.300	-	4.600	-	-	0	-	0.00%
2022-04-01	0	4.300	-	4.600	-	-	0	0	-	4.300	-	4.600	-	-	0	-	0.00%
2022-03-31	0	4.300	-	4.600	-	-	0	0	-	4.300	-	4.600	-	-	0	-	0.00%
2022-03-30	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-29	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-28	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-25	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-24	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-23	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-22	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-21	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-18	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2022-03-17	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-03-16	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-0.69%
2022-03-15	0	4.330	-	4.330	-	-	0	0	-	4.330	-	4.330	-	-	0	-	0.00%
2022-03-14	0	4.330	-	4.330	-	-	0	0	-	4.330	-	4.330	-	-	0	-	0.00%
2022-03-11	0	4.330	-	4.330	-	-	0	0	-	4.330	-	4.330	-	-	0	-	0.00%
2022-03-10	0	4.330	-	-	-	-	0	0	-	4.330	-	-	-	-	0	-	0.00%
2022-03-09	0	4.330	-	-	-	-	0	0	-	4.330	-	-	-	-	0	-	0.00%
2022-03-08	0	4.330	-	-	-	-	0	0	-	4.330	-	-	-	-	0	-	0.00%
2022-03-07	0	4.330	-	4.330	-	-	0	0	-	4.330	-	4.330	-	-	0	-	0.00%
2022-03-04	0	4.330	-	4.430	-	-	0	0	-	4.330	-	4.430	-	-	0	-	0.00%
2022-03-03	0	4.330	-	-	4.330	4.330	400	1,732	4.3300	4.330	-	-	4.330	4.330	400	4.3300	-2.26%
2022-03-02	0	4.430	-	4.800	4.430	4.430	400	1,772	4.4300	4.430	-	4.800	4.430	4.430	400	4.4300	-5.34%
2022-03-01	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2022-02-28	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-25	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-24	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-23	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-22	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-21	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-18	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-17	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2022-02-16	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2022-02-15	0	4.680	-	4.800	-	-	0	0	-	4.680	-	4.800	-	-	0	-	0.00%
2022-02-14	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-11	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2022-02-10	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-09	0	4.680	-	4.800	-	-	0	0	-	4.680	-	4.800	-	-	0	-	0.00%
2022-02-08	0	4.680	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2022-02-07	0	4.680	-	4.680	4.680	4.680	400	1,872	4.6800	4.680	-	4.680	4.680	4.680	400	4.6800	4.46%
2022-02-04	0	4.480	-	-	-	-	0	0	-	4.480	-	-	-	-	0	-	0.00%
2022-01-31	0	4.480	-	4.480	4.480	4.480	400	1,792	4.4800	4.480	-	4.480	4.480	4.480	400	4.4800	7.69%
2022-01-28	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-27	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-26	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-25	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-24	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-21	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-20	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-19	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-18	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-17	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-14	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-13	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-12	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-11	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-10	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-07	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-06	0	4.160	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2022-01-05	0	4.160	-	-	4.160	4.160	1,600	6,656	4.1600	4.160	-	-	4.160	4.160	1,600	4.1600	0.24%
2022-01-04	0	4.150	4.150	-	-	-	0	0	-	4.150	4.150	-	-	-	0	-	1.22%
2022-01-03	0	4.100	4.100	-	-	-	0	0	-	4.100	4.100	-	-	-	0	-	1.23%
2021-12-31	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-30	0	4.050	-	-	4.050	4.050	400	1,620	4.0500	4.050	-	-	4.050	4.050	400	4.0500	0.00%
2021-12-29	0	4.050	-	-	4.050	4.050	110,400	447,120	4.0500	4.050	-	-	4.050	4.050	110,400	4.0500	0.00%
2021-12-28	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-24	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-23	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-22	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-21	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-20	0	4.050	-	4.050	4.050	4.050	64,400	260,820	4.0500	4.050	-	4.050	4.050	4.050	64,400	4.0500	0.00%
2021-12-17	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-12-16	0	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	0.25%
2021-12-15	0	4.040	-	-	4.040	4.040	1,600	6,464	4.0400	4.040	-	-	4.040	4.040	1,600	4.0400	0.50%
2021-12-14	0	4.020	4.020	-	4.000	4.000	59,200	236,800	4.0000	4.020	4.020	-	4.000	4.000	59,200	4.0000	0.50%
2021-12-13	0	4.000	4.000	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	0.00%
2021-12-10	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-09	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-08	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-07	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-06	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-03	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-12-02	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-1.23%
2021-12-01	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-30	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-29	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-26	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-25	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-24	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-11-23	0	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	1.25%
2021-11-22	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2021-11-19	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-0.99%
2021-11-18	0	4.040	-	4.040	-	-	0	0	-	4.040	-	4.040	-	-	0	-	0.00%
2021-11-17	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-16	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-15	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-12	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-11	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-10	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-09	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-08	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-05	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-04	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-03	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-02	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-11-01	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-29	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-28	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-27	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-26	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-25	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-22	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-21	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-20	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-19	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-18	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-15	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-12	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-11	0	4.040	-	-	-	-	0	0	-	4.040	-	-	-	-	0	-	0.00%
2021-10-08	0	4.040	-	4.040	-	-	0	0	-	4.040	-	4.040	-	-	0	-	-0.25%
2021-10-07	0	4.050	-	4.050	-	-	0	0	-	4.050	-	4.050	-	-	0	-	0.00%
2021-10-06	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-10-05	0	4.050	-	-	-	-	0	0	-	4.050	-	-	-	-	0	-	0.00%
2021-10-04	0	4.050	-	4.050	-	-	0	0	-	4.050	-	4.050	-	-	0	-	0.00%
2021-09-30	0	4.050	-	4.080	3.870	4.050	1,200	4,716	3.9300	4.050	-	4.080	3.870	4.050	1,200	3.9300	-0.74%
2021-09-29	0	4.080	-	4.080	-	-	0	0	-	4.080	-	4.080	-	-	0	-	0.00%
2021-09-28	0	4.080	-	4.080	-	-	0	0	-	4.080	-	4.080	-	-	0	-	-0.49%
2021-09-27	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-24	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-23	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-21	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-20	0	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2021-09-17	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-16	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-09-15	0	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2021-09-14	0	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2021-09-13	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	-1.91%
2021-09-10	0	4.180	-	4.180	-	-	0	0	-	4.180	-	4.180	-	-	0	-	-0.48%
2021-09-09	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2021-09-08	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2021-09-07	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	-0.94%
2021-09-06	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-09-03	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-09-02	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-09-01	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-08-31	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-08-30	0	4.240	-	4.240	-	-	0	0	-	4.240	-	4.240	-	-	0	-	0.00%
2021-08-27	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-08-26	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-08-25	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2021-08-24	0	4.240	-	4.240	-	-	0	0	-	4.240	-	4.240	-	-	0	-	-0.24%
2021-08-23	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-20	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-19	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-18	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	0.00%
2021-08-17	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-16	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-13	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-12	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-11	0	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2021-08-10	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	-1.16%
2021-08-09	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-08-06	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-08-05	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2021-08-04	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-08-03	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-08-02	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-30	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-29	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-28	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-27	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-26	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2021-07-23	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-07-22	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-1.15%
2021-07-21	0	4.350	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-07-20	0	4.350	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2021-07-19	0	4.350	-	4.350	-	-	0	0	-	4.350	-	4.350	-	-	0	-	-1.14%
2021-07-16	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
2021-07-15	0	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-1.12%
2021-07-14	0	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2021-07-13	0	4.450	-	4.450	-	-	0	0	-	4.450	-	4.450	-	-	0	-	-0.67%
2021-07-12	0	4.480	-	-	-	-	0	0	-	4.480	-	-	-	-	0	-	0.00%
2021-07-09	0	4.480	-	-	-	-	0	0	-	4.480	-	-	-	-	0	-	0.00%
2021-07-08	0	4.480	-	4.480	-	-	0	0	-	4.480	-	4.480	-	-	0	-	-0.22%
2021-07-07	0	4.490	-	-	-	-	0	0	-	4.490	-	-	-	-	0	-	0.00%
2021-07-06	0	4.490	3.970	4.550	3.950	4.490	800	3,376	4.2200	4.490	3.970	4.550	3.950	4.490	800	4.2200	-2.18%
2021-07-05	0	4.590	-	4.590	-	-	0	0	-	4.590	-	4.590	-	-	0	-	0.00%
2021-07-02	0	4.590	-	-	-	-	0	0	-	4.590	-	-	-	-	0	-	0.00%
2021-06-30	0	4.590	-	-	-	-	0	0	-	4.590	-	-	-	-	0	-	0.00%
2021-06-29	0	4.590	-	4.590	-	-	0	0	-	4.590	-	4.590	-	-	0	-	-0.22%
2021-06-28	0	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2021-06-25	0	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2021-06-24	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-23	0	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2021-06-22	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-21	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-18	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-17	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-16	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-15	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-11	0	4.600	4.600	-	4.600	4.600	400	1,840	4.6000	4.600	4.600	-	4.600	4.600	400	4.6000	0.00%
2021-06-10	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-09	0	4.600	-	4.950	-	-	0	0	-	4.600	-	4.950	-	-	0	-	0.00%
2021-06-08	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-07	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-04	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2021-06-03	0	4.600	4.010	4.950	-	-	0	0	-	4.600	4.010	4.950	-	-	0	-	0.00%
2021-06-02	0	4.600	4.000	-	-	-	0	0	-	4.600	4.000	-	-	-	0	-	0.00%
2021-06-01	0	4.600	4.700	4.950	4.000	4.600	800	3,440	4.3000	4.600	4.700	4.950	4.000	4.600	800	4.3000	-3.97%
2021-05-31	0	4.790	4.700	4.790	-	-	0	0	-	4.790	4.700	4.790	-	-	0	-	-0.21%
2021-05-28	0	4.800	4.700	4.800	4.700	4.800	8,000	37,940	4.7425	4.800	4.700	4.800	4.700	4.800	8,000	4.7425	0.00%
2021-05-27	0	4.800	3.850	4.800	4.750	4.800	96,400	457,920	4.7502	4.800	3.850	4.800	4.750	4.800	96,400	4.7502	1.05%
2021-05-26	0	4.750	3.770	4.750	4.600	4.750	91,600	435,024	4.7492	4.750	3.770	4.750	4.600	4.750	91,600	4.7492	3.04%
2021-05-25	0	4.610	4.610	4.790	-	-	0	0	-	4.610	4.610	4.790	-	-	0	-	0.00%
2021-05-24	0	4.610	-	4.790	-	-	0	0	-	4.610	-	4.790	-	-	0	-	0.00%
2021-05-21	0	4.610	3.610	4.720	-	-	0	0	-	4.610	3.610	4.720	-	-	0	-	0.00%
2021-05-20	0	4.610	-	4.610	-	-	0	0	-	4.610	-	4.610	-	-	0	-	-2.74%
2021-05-18	0	4.740	3.040	4.740	4.750	4.750	208,000	988,000	4.7500	4.740	3.040	4.740	4.750	4.750	208,000	4.7500	-0.84%
2021-05-17	0	4.780	3.820	4.790	-	-	0	0	-	4.780	3.820	4.790	-	-	0	-	0.00%
2021-05-14	0	4.780	4.020	4.780	4.780	4.780	6,000	28,680	4.7800	4.780	4.020	4.780	4.780	4.780	6,000	4.7800	0.00%
2021-05-13	0	4.780	-	4.790	-	-	0	0	-	4.780	-	4.790	-	-	0	-	0.00%
2021-05-12	0	4.780	-	4.780	4.790	4.940	3,600	17,364	4.8233	4.780	-	4.780	4.790	4.940	3,600	4.8233	1.92%
2021-05-11	0	4.690	-	4.690	-	-	0	0	-	4.690	-	4.690	-	-	0	-	-2.09%
2021-05-10	0	4.790	-	4.790	4.940	4.940	400	1,976	4.9400	4.790	-	4.790	4.940	4.940	400	4.9400	4.36%
2021-05-07	0	4.590	-	4.590	-	-	0	0	-	4.590	-	4.590	-	-	0	-	0.00%
2021-05-06	0	4.590	-	4.560	-	-	0	0	-	4.590	-	4.560	-	-	0	-	-2.34%
2021-05-05	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	-1.05%
2021-05-04	0	4.750	-	4.750	4.800	4.990	2,000	9,864	4.9320	4.750	-	4.750	4.800	4.990	2,000	4.9320	-0.42%
2021-05-03	0	4.770	-	4.800	-	-	0	0	-	4.770	-	4.800	-	-	0	-	0.00%
2021-04-30	0	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	-0.42%
2021-04-29	0	4.790	3.880	4.790	-	-	0	0	-	4.790	3.880	4.790	-	-	0	-	-0.21%
2021-04-28	0	4.800	3.960	4.800	3.800	4.990	4,400	18,208	4.1382	4.800	3.960	4.800	3.800	4.990	4,400	4.1382	0.63%
2021-04-27	0	4.770	-	4.970	-	-	0	0	-	4.770	-	4.970	-	-	0	-	0.00%
2021-04-26	0	4.770	-	4.940	-	-	0	0	-	4.770	-	4.940	-	-	0	-	0.00%
2021-04-23	0	4.770	4.360	4.770	4.090	4.400	3,600	15,688	4.3578	4.770	4.360	4.770	4.090	4.400	3,600	4.3578	36.29%
2021-04-22	0	3.500	3.500	-	3.500	3.500	400	1,400	3.5000	3.500	3.500	-	3.500	3.500	400	3.5000	-17.65%
2021-04-21	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	-0.70%
2021-04-20	0	4.280	-	4.280	-	-	0	0	-	4.280	-	4.280	-	-	0	-	-0.23%
2021-04-19	0	4.290	-	4.290	-	-	0	0	-	4.290	-	4.290	-	-	0	-	-0.23%
2021-04-16	0	4.300	-	4.400	-	-	0	0	-	4.300	-	4.400	-	-	0	-	0.00%
2021-04-15	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-04-14	0	4.300	4.000	-	-	-	0	0	-	4.300	4.000	-	-	-	0	-	0.00%
2021-04-13	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-04-12	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-04-09	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-04-08	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2021-04-07	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2021-04-01	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	7.23%
2021-03-31	0	4.010	4.000	4.700	4.000	4.000	400	1,600	4.0000	4.010	4.000	4.700	4.000	4.000	400	4.0000	-10.89%
2021-03-30	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-29	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-26	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-25	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-24	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-23	0	4.500	-	4.690	-	-	0	0	-	4.500	-	4.690	-	-	0	-	0.00%
2021-03-22	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-19	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-18	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-17	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-16	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-15	0	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
2021-03-12	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-11	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2021-03-10	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2021-03-09	0	4.500	-	4.830	4.500	4.500	150,000	675,000	4.5000	4.500	-	4.830	4.500	4.500	150,000	4.5000	-6.83%
2021-03-08	0	4.830	-	4.950	-	-	0	0	-	4.830	-	4.950	-	-	0	-	0.00%
2021-03-05	0	4.830	-	4.950	-	-	0	0	-	4.830	-	4.950	-	-	0	-	0.00%
2021-03-04	0	4.830	-	5.000	-	-	0	0	-	4.830	-	5.000	-	-	0	-	0.00%
2021-03-03	0	4.830	-	5.000	-	-	0	0	-	4.830	-	5.000	-	-	0	-	0.00%
2021-03-02	0	4.830	-	5.430	-	-	0	0	-	4.830	-	5.430	-	-	0	-	0.00%
2021-03-01	0	4.830	-	5.430	-	-	0	0	-	4.830	-	5.430	-	-	0	-	0.00%
2021-02-26	0	4.830	-	5.370	-	-	0	0	-	4.830	-	5.370	-	-	0	-	0.00%
2021-02-25	0	4.830	-	5.380	-	-	0	0	-	4.830	-	5.380	-	-	0	-	0.00%
2021-02-24	0	4.830	-	4.980	-	-	0	0	-	4.830	-	4.980	-	-	0	-	0.00%
2021-02-23	0	4.830	-	4.980	-	-	0	0	-	4.830	-	4.980	-	-	0	-	0.00%
2021-02-22	0	4.830	-	4.930	-	-	0	0	-	4.830	-	4.930	-	-	0	-	0.00%
2021-02-19	0	4.830	-	4.830	-	-	0	0	-	4.830	-	4.830	-	-	0	-	-0.62%
2021-02-18	0	4.860	-	4.980	-	-	0	0	-	4.860	-	4.980	-	-	0	-	0.00%
2021-02-17	0	4.860	-	5.200	-	-	0	0	-	4.860	-	5.200	-	-	0	-	0.00%
2021-02-16	0	4.860	-	5.150	-	-	0	0	-	4.860	-	5.150	-	-	0	-	0.00%
2021-02-11	0	4.860	-	5.380	-	-	0	0	-	4.860	-	5.380	-	-	0	-	0.00%
2021-02-10	0	4.860	-	5.380	-	-	0	0	-	4.860	-	5.380	-	-	0	-	0.00%
2021-02-09	0	4.860	-	5.070	-	-	0	0	-	4.860	-	5.070	-	-	0	-	0.00%
2021-02-08	0	4.860	-	5.050	-	-	0	0	-	4.860	-	5.050	-	-	0	-	0.00%
2021-02-05	0	4.860	-	4.940	-	-	0	0	-	4.860	-	4.940	-	-	0	-	0.00%
2021-02-04	0	4.860	-	4.930	-	-	0	0	-	4.860	-	4.930	-	-	0	-	0.00%
2021-02-03	0	4.860	-	4.950	-	-	0	0	-	4.860	-	4.950	-	-	0	-	0.00%
2021-02-02	0	4.860	-	4.930	-	-	0	0	-	4.860	-	4.930	-	-	0	-	0.00%
2021-02-01	0	4.860	-	4.860	-	-	0	0	-	4.860	-	4.860	-	-	0	-	0.00%
2021-01-29	0	4.860	-	4.950	-	-	0	0	-	4.860	-	4.950	-	-	0	-	0.00%
2021-01-28	0	4.860	-	4.860	-	-	0	0	-	4.860	-	4.860	-	-	0	-	0.00%
2021-01-27	0	4.860	-	4.850	-	-	0	0	-	4.860	-	4.850	-	-	0	-	0.00%
2021-01-26	0	4.860	-	4.900	-	-	0	0	-	4.860	-	4.900	-	-	0	-	0.00%
2021-01-25	0	4.860	-	4.860	-	-	0	0	-	4.860	-	4.860	-	-	0	-	-0.61%
2021-01-22	0	4.890	-	4.890	-	-	0	0	-	4.890	-	4.890	-	-	0	-	-0.41%
2021-01-21	0	4.910	-	4.910	4.900	4.950	31,600	155,880	4.9329	4.910	-	4.910	4.900	4.950	31,600	4.9329	2.51%
2021-01-20	0	4.790	4.790	4.800	3.000	4.500	800	3,000	3.7500	4.790	4.790	4.800	3.000	4.500	800	3.7500	-0.21%
2021-01-19	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-2.04%
2021-01-18	0	4.900	-	4.950	-	-	0	0	-	4.900	-	4.950	-	-	0	-	0.00%
2021-01-15	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2021-01-14	0	4.900	-	4.940	-	-	0	0	-	4.900	-	4.940	-	-	0	-	0.00%
2021-01-13	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2021-01-12	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2021-01-11	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	-0.81%
2021-01-08	0	4.940	-	4.930	-	-	0	0	-	4.940	-	4.930	-	-	0	-	0.00%
2021-01-07	0	4.940	4.210	5.000	-	-	0	0	-	4.940	4.210	5.000	-	-	0	-	0.00%
2021-01-06	0	4.940	4.210	4.940	-	-	0	0	-	4.940	4.210	4.940	-	-	0	-	0.00%
2021-01-05	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2021-01-04	0	4.940	-	4.980	-	-	0	0	-	4.940	-	4.980	-	-	0	-	0.00%
2020-12-31	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-30	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-29	0	4.940	-	4.940	-	-	0	0	-	4.940	-	4.940	-	-	0	-	0.00%
2020-12-28	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-24	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-23	0	4.940	-	4.960	-	-	0	0	-	4.940	-	4.960	-	-	0	-	0.00%
2020-12-22	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-21	0	4.940	-	5.000	-	-	0	0	-	4.940	-	5.000	-	-	0	-	0.00%
2020-12-18	0	4.940	-	4.940	-	-	0	0	-	4.940	-	4.940	-	-	0	-	-0.80%
2020-12-17	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2020-12-16	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2020-12-15	0	4.980	-	4.980	-	-	0	0	-	4.980	-	4.980	-	-	0	-	-0.20%
2020-12-14	0	4.990	-	5.000	-	-	0	0	-	4.990	-	5.000	-	-	0	-	0.00%
2020-12-11	0	4.990	3.940	4.990	4.850	4.990	6,400	31,880	4.9813	4.990	3.940	4.990	4.850	4.990	6,400	4.9813	2.89%
2020-12-10	0	4.850	-	4.850	-	-	0	0	-	4.850	-	4.850	-	-	0	-	-2.02%
2020-12-09	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	0.00%
2020-12-08	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	-0.80%
2020-12-07	0	4.990	-	5.000	4.990	4.990	350,000	1,746,500	4.9900	4.990	-	5.000	4.990	4.990	350,000	4.9900	0.00%
2020-12-04	0	4.990	-	5.000	-	-	0	0	-	4.990	-	5.000	-	-	0	-	0.00%
2020-12-03	0	4.990	-	5.000	-	-	0	0	-	4.990	-	5.000	-	-	0	-	0.00%
2020-12-02	0	4.990	-	4.990	-	-	0	0	-	4.990	-	4.990	-	-	0	-	0.00%
2020-12-01	0	4.990	-	4.990	-	-	0	0	-	4.990	-	4.990	-	-	0	-	0.00%
2020-11-30	0	4.990	-	5.000	4.990	4.990	360,000	1,796,400	4.9900	4.990	-	5.000	4.990	4.990	360,000	4.9900	0.00%
2020-11-27	0	4.990	-	4.990	-	-	0	0	-	4.990	-	4.990	-	-	0	-	-0.20%
2020-11-26	0	5.000	4.550	5.000	4.550	5.000	450,800	2,098,320	4.6547	5.000	4.550	5.000	4.550	5.000	450,800	4.6547	9.89%
2020-11-25	0	4.550	4.130	4.550	4.320	4.750	410,400	1,945,740	4.7411	4.550	4.130	4.550	4.320	4.750	410,400	4.7411	4.12%
2020-11-24	0	4.370	-	4.370	-	-	0	0	-	4.370	-	4.370	-	-	0	-	-2.89%
2020-11-23	0	4.500	-	4.500	4.500	4.500	300,000	1,350,000	4.5000	4.500	-	4.500	4.500	4.500	300,000	4.5000	-0.44%
2020-11-20	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-19	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-18	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-17	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-16	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-13	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-12	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-11	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-10	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
2020-11-09	0	4.520	-	4.520	-	-	0	0	-	4.520	-	4.520	-	-	0	-	-3.21%
2020-11-06	0	4.670	-	4.680	4.670	4.670	5,600	26,152	4.6700	4.670	-	4.680	4.670	4.670	5,600	4.6700	-1.48%
2020-11-05	0	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.00%
2020-11-04	0	4.740	-	4.740	-	-	0	0	-	4.740	-	4.740	-	-	0	-	0.00%
2020-11-03	0	4.740	3.810	4.750	4.500	4.740	44,400	203,256	4.5778	4.740	3.810	4.750	4.500	4.740	44,400	4.5778	-0.21%
2020-11-02	0	4.750	-	4.820	-	-	0	0	-	4.750	-	4.820	-	-	0	-	0.00%
2020-10-30	0	4.750	1.970	4.820	-	-	0	0	-	4.750	1.970	4.820	-	-	0	-	0.00%
2020-10-29	0	4.750	3.020	4.750	4.810	4.810	450,000	2,164,500	4.8100	4.750	3.020	4.750	4.810	4.810	450,000	4.8100	-1.45%
2020-10-28	0	4.820	2.800	4.820	4.870	4.870	450,000	2,191,500	4.8700	4.820	2.800	4.820	4.870	4.870	450,000	4.8700	-2.63%
2020-10-27	0	4.950	3.700	4.950	4.950	5.000	261,200	1,305,440	4.9979	4.950	3.700	4.950	4.950	5.000	261,200	4.9979	5.32%
2020-10-23	0	4.700	4.690	4.950	4.190	4.380	19,200	83,316	4.3394	4.700	4.690	4.950	4.190	4.380	19,200	4.3394	12.44%
2020-10-22	0	4.180	3.800	4.180	-	-	0	0	-	4.180	3.800	4.180	-	-	0	-	-2.34%
2020-10-21	0	4.280	3.800	4.280	-	-	0	0	-	4.280	3.800	4.280	-	-	0	-	-0.47%
2020-10-20	0	4.300	3.800	4.320	-	-	0	0	-	4.300	3.800	4.320	-	-	0	-	0.00%
2020-10-19	0	4.300	3.800	4.300	-	-	0	0	-	4.300	3.800	4.300	-	-	0	-	-1.83%
2020-10-16	0	4.380	3.800	4.380	-	-	0	0	-	4.380	3.800	4.380	-	-	0	-	0.00%
2020-10-15	0	4.380	3.800	4.380	-	-	0	0	-	4.380	3.800	4.380	-	-	0	-	0.00%
2020-10-14	0	4.380	3.800	4.380	-	-	0	0	-	4.380	3.800	4.380	-	-	0	-	-2.67%
2020-10-12	0	4.500	3.880	4.500	-	-	0	0	-	4.500	3.880	4.500	-	-	0	-	0.00%
2020-10-09	0	4.500	3.870	4.900	-	-	0	0	-	4.500	3.870	4.900	-	-	0	-	0.00%
2020-10-08	0	4.500	3.860	4.500	-	-	0	0	-	4.500	3.860	4.500	-	-	0	-	0.00%
2020-10-07	0	4.500	3.810	4.500	-	-	0	0	-	4.500	3.810	4.500	-	-	0	-	0.00%
2020-10-06	0	4.500	3.800	4.500	-	-	0	0	-	4.500	3.800	4.500	-	-	0	-	0.00%
2020-10-05	0	4.500	3.900	4.500	-	-	0	0	-	4.500	3.900	4.500	-	-	0	-	-2.17%
2020-09-30	0	4.600	3.930	4.900	-	-	0	0	-	4.600	3.930	4.900	-	-	0	-	0.00%
2020-09-29	0	4.600	-	4.900	-	-	0	0	-	4.600	-	4.900	-	-	0	-	0.00%
2020-09-28	0	4.600	3.940	4.600	-	-	0	0	-	4.600	3.940	4.600	-	-	0	-	0.00%
2020-09-25	0	4.600	3.850	4.980	-	-	0	0	-	4.600	3.850	4.980	-	-	0	-	0.00%
2020-09-24	0	4.600	3.850	4.980	-	-	0	0	-	4.600	3.850	4.980	-	-	0	-	0.00%
2020-09-23	0	4.600	3.850	4.980	-	-	0	0	-	4.600	3.850	4.980	-	-	0	-	0.00%
2020-09-22	0	4.600	3.850	4.980	-	-	0	0	-	4.600	3.850	4.980	-	-	0	-	0.00%
2020-09-21	0	4.600	3.850	4.980	-	-	0	0	-	4.600	3.850	4.980	-	-	0	-	0.00%
2020-09-18	0	4.600	3.850	4.600	-	-	0	0	-	4.600	3.850	4.600	-	-	0	-	0.00%
2020-09-17	0	4.600	3.830	4.880	-	-	0	0	-	4.600	3.830	4.880	-	-	0	-	0.00%
2020-09-16	0	4.600	3.820	4.600	-	-	0	0	-	4.600	3.820	4.600	-	-	0	-	0.00%
2020-09-15	0	4.600	4.600	4.980	-	-	0	0	-	4.600	4.600	4.980	-	-	0	-	2.22%
2020-09-14	0	4.500	4.500	4.980	-	-	0	0	-	4.500	4.500	4.980	-	-	0	-	6.13%
2020-09-11	0	4.240	3.820	4.240	-	-	0	0	-	4.240	3.820	4.240	-	-	0	-	-5.36%
2020-09-10	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-09	0	4.480	3.800	4.480	-	-	0	0	-	4.480	3.800	4.480	-	-	0	-	0.00%
2020-09-08	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-07	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-04	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-03	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-02	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-09-01	0	4.480	3.800	4.990	-	-	0	0	-	4.480	3.800	4.990	-	-	0	-	0.00%
2020-08-31	0	4.480	4.480	4.990	4.480	4.480	400	1,792	4.4800	4.480	4.480	4.990	4.480	4.480	400	4.4800	0.00%
2020-08-28	0	4.480	3.850	4.480	-	-	0	0	-	4.480	3.850	4.480	-	-	0	-	0.00%
2020-08-27	0	4.480	3.850	4.480	-	-	0	0	-	4.480	3.850	4.480	-	-	0	-	0.00%
2020-08-26	0	4.480	3.850	4.480	-	-	0	0	-	4.480	3.850	4.480	-	-	0	-	0.00%
2020-08-25	0	4.480	3.850	4.480	-	-	0	0	-	4.480	3.850	4.480	-	-	0	-	0.00%
2020-08-24	0	4.480	3.850	4.480	-	-	0	0	-	4.480	3.850	4.480	-	-	0	-	-0.44%
2020-08-21	0	4.500	3.850	4.990	-	-	0	0	-	4.500	3.850	4.990	-	-	0	-	0.00%
2020-08-20	0	4.500	3.850	4.950	-	-	0	0	-	4.500	3.850	4.950	-	-	0	-	0.00%
2020-08-19	0	4.500	-	4.950	-	-	0	0	-	4.500	-	4.950	-	-	0	-	0.00%
2020-08-18	0	4.500	3.850	4.950	-	-	0	0	-	4.500	3.850	4.950	-	-	0	-	0.00%
2020-08-17	0	4.500	3.850	4.950	-	-	0	0	-	4.500	3.850	4.950	-	-	0	-	0.00%
2020-08-14	0	4.500	4.500	4.950	-	-	0	0	-	4.500	4.500	4.950	-	-	0	-	0.00%
2020-08-13	0	4.500	4.500	4.950	-	-	0	0	-	4.500	4.500	4.950	-	-	0	-	0.00%
2020-08-12	0	4.500	4.500	4.950	-	-	0	0	-	4.500	4.500	4.950	-	-	0	-	0.00%
2020-08-11	0	4.500	4.500	4.950	-	-	0	0	-	4.500	4.500	4.950	-	-	0	-	0.00%
2020-08-10	0	4.500	3.830	4.500	4.900	4.900	400	1,960	4.9000	4.500	3.830	4.500	4.900	4.900	400	4.9000	-2.17%
2020-08-07	0	4.600	4.110	4.600	-	-	0	0	-	4.600	4.110	4.600	-	-	0	-	-6.12%
2020-08-06	0	4.900	3.810	4.900	-	-	0	0	-	4.900	3.810	4.900	-	-	0	-	0.00%
2020-08-05	0	4.900	4.900	4.950	-	-	0	0	-	4.900	4.900	4.950	-	-	0	-	6.52%
2020-08-04	0	4.600	3.950	4.600	4.500	4.980	800	3,792	4.7400	4.600	3.950	4.600	4.500	4.980	800	4.7400	2.22%
2020-08-03	0	4.500	4.000	4.500	-	-	0	0	-	4.500	4.000	4.500	-	-	0	-	-6.64%
2020-07-31	0	4.820	4.800	4.820	4.900	5.000	20,800	103,724	4.9867	4.820	4.800	4.820	4.900	5.000	20,800	4.9867	4.78%
2020-07-30	0	4.600	4.010	4.500	-	-	0	0	-	4.600	4.010	4.500	-	-	0	-	-4.17%
2020-07-29	0	4.800	3.960	5.000	-	-	0	0	-	4.800	3.960	5.000	-	-	0	-	0.00%
2020-07-28	0	4.800	4.050	5.000	-	-	0	0	-	4.800	4.050	5.000	-	-	0	-	0.00%
2020-07-27	0	4.800	4.030	4.800	-	-	0	0	-	4.800	4.030	4.800	-	-	0	-	-3.81%
2020-07-24	0	4.990	4.150	5.000	-	-	0	0	-	4.990	4.150	5.000	-	-	0	-	0.00%
2020-07-23	0	4.990	4.150	5.000	-	-	0	0	-	4.990	4.150	5.000	-	-	0	-	0.00%
2020-07-22	0	4.990	4.140	4.990	-	-	0	0	-	4.990	4.140	4.990	-	-	0	-	-0.20%
2020-07-21	0	5.000	4.010	5.000	-	-	0	0	-	5.000	4.010	5.000	-	-	0	-	0.00%
2020-07-20	0	5.000	3.740	5.000	-	-	0	0	-	5.000	3.740	5.000	-	-	0	-	0.00%
2020-07-17	0	5.000	3.290	5.000	-	-	0	0	-	5.000	3.290	5.000	-	-	0	-	0.00%
2020-07-16	0	5.000	3.570	5.000	-	-	0	0	-	5.000	3.570	5.000	-	-	0	-	0.00%
2020-07-15	0	5.000	3.810	5.000	-	-	0	0	-	5.000	3.810	5.000	-	-	0	-	-0.60%
2020-07-14	0	5.030	3.710	5.080	-	-	0	0	-	5.030	3.710	5.080	-	-	0	-	0.00%
2020-07-13	0	5.030	3.420	5.050	-	-	0	0	-	5.030	3.420	5.050	-	-	0	-	0.00%
2020-07-10	0	5.030	3.320	5.080	-	-	0	0	-	5.030	3.320	5.080	-	-	0	-	0.00%
2020-07-09	0	5.030	3.400	5.030	-	-	0	0	-	5.030	3.400	5.030	-	-	0	-	-0.40%
2020-07-08	0	5.050	3.440	5.050	-	-	0	0	-	5.050	3.440	5.050	-	-	0	-	-0.79%
2020-07-07	0	5.090	3.320	5.090	-	-	0	0	-	5.090	3.320	5.090	-	-	0	-	0.00%
2020-07-06	0	5.090	3.480	5.090	-	-	0	0	-	5.090	3.480	5.090	-	-	0	-	-2.12%
2020-07-03	0	5.200	3.380	5.250	-	-	0	0	-	5.200	3.380	5.250	-	-	0	-	0.00%
2020-07-02	0	5.200	4.150	5.200	-	-	0	0	-	5.200	4.150	5.200	-	-	0	-	-8.45%
2020-06-30	0	5.680	3.880	5.680	4.660	5.680	12,400	60,248	4.8587	5.680	3.880	5.680	4.660	5.680	12,400	4.8587	21.37%
2020-06-29	0	4.680	4.680	4.990	4.170	4.460	37,200	159,868	4.2975	4.680	4.680	4.990	4.170	4.460	37,200	4.2975	11.96%
2020-06-26	0	4.180	3.730	4.400	3.870	4.180	22,400	89,048	3.9754	4.180	3.730	4.400	3.870	4.180	22,400	3.9754	4.76%
2020-06-24	0	3.990	3.750	3.870	3.700	4.000	30,000	118,060	3.9353	3.990	3.750	3.870	3.700	4.000	30,000	3.9353	5.00%
2020-06-23	0	3.800	3.700	3.960	3.690	3.800	800	2,996	3.7450	3.800	3.700	3.960	3.690	3.800	800	3.7450	-7.09%
2020-06-22	0	4.090	3.710	4.090	-	-	0	0	-	4.090	3.710	4.090	-	-	0	-	-0.24%
2020-06-19	0	4.100	4.000	4.190	4.100	4.300	25,600	106,960	4.1781	4.100	4.000	4.190	4.100	4.300	25,600	4.1781	-12.21%
2020-06-18	0	4.670	3.830	4.660	-	-	0	0	-	4.670	3.830	4.660	-	-	0	-	-0.85%
2020-06-17	0	4.710	4.120	4.710	-	-	0	0	-	4.710	4.120	4.710	-	-	0	-	-1.05%
2020-06-16	0	4.760	4.160	4.760	4.830	4.830	400	1,932	4.8300	4.760	4.160	4.760	4.830	4.830	400	4.8300	-0.63%
2020-06-15	0	4.790	3.910	4.780	4.600	4.880	1,200	5,692	4.7433	4.790	3.910	4.780	4.600	4.880	1,200	4.7433	6.68%
2020-06-12	0	4.490	3.930	4.490	4.150	4.500	8,800	36,780	4.1795	4.490	3.930	4.490	4.150	4.500	8,800	4.1795	8.19%
2020-06-11	0	4.150	3.300	4.170	3.970	4.170	19,200	76,680	3.9938	4.150	3.300	4.170	3.970	4.170	19,200	3.9938	4.27%
2020-06-10	0	3.980	3.840	3.970	3.830	4.040	25,600	98,836	3.8608	3.980	3.840	3.970	3.830	4.040	25,600	3.8608	1.27%
2020-06-09	0	3.930	3.930	4.050	3.930	4.220	41,600	168,800	4.0577	3.930	3.930	4.050	3.930	4.220	41,600	4.0577	-16.38%
2020-06-08	0	4.700	4.000	4.700	-	-	0	0	-	4.700	4.000	4.700	-	-	0	-	-1.47%
2020-06-05	0	4.770	3.860	4.770	-	-	0	0	-	4.770	3.860	4.770	-	-	0	-	-0.42%
2020-06-04	0	4.790	4.170	4.800	3.820	4.790	1,200	5,204	4.3367	4.790	4.170	4.800	3.820	4.790	1,200	4.3367	-0.21%
2020-06-03	0	4.800	3.930	4.800	-	-	0	0	-	4.800	3.930	4.800	-	-	0	-	0.00%
2020-06-02	0	4.800	3.820	4.800	-	-	0	0	-	4.800	3.820	4.800	-	-	0	-	-1.03%
2020-06-01	0	4.850	3.820	4.850	-	-	0	0	-	4.850	3.820	4.850	-	-	0	-	0.00%
2020-05-29	0	4.850	3.820	4.990	-	-	0	0	-	4.850	3.820	4.990	-	-	0	-	0.00%
2020-05-28	0	4.850	3.820	4.990	-	-	0	0	-	4.850	3.820	4.990	-	-	0	-	0.00%
2020-05-27	0	4.850	3.820	4.990	-	-	0	0	-	4.850	3.820	4.990	-	-	0	-	0.00%
2020-05-26	0	4.850	3.820	4.850	-	-	0	0	-	4.850	3.820	4.850	-	-	0	-	0.00%
2020-05-25	0	4.850	3.820	4.850	-	-	0	0	-	4.850	3.820	4.850	-	-	0	-	0.00%
2020-05-22	0	4.850	3.820	4.850	-	-	0	0	-	4.850	3.820	4.850	-	-	0	-	0.00%
2020-05-21	0	4.850	3.820	4.850	-	-	0	0	-	4.850	3.820	4.850	-	-	0	-	0.00%
2020-05-20	0	4.850	3.880	4.850	-	-	0	0	-	4.850	3.880	4.850	-	-	0	-	-1.02%
2020-05-19	0	4.900	3.860	4.900	-	-	0	0	-	4.900	3.860	4.900	-	-	0	-	0.00%
2020-05-18	0	4.900	3.830	4.900	-	-	0	0	-	4.900	3.830	4.900	-	-	0	-	0.00%
2020-05-15	0	4.900	3.820	4.900	-	-	0	0	-	4.900	3.820	4.900	-	-	0	-	0.00%
2020-05-14	0	4.900	3.820	4.900	-	-	0	0	-	4.900	3.820	4.900	-	-	0	-	0.00%
2020-05-13	0	4.900	3.810	4.900	-	-	0	0	-	4.900	3.810	4.900	-	-	0	-	0.00%
2020-05-12	0	4.900	3.810	4.900	-	-	0	0	-	4.900	3.810	4.900	-	-	0	-	0.00%
2020-05-11	0	4.900	3.810	4.900	-	-	0	0	-	4.900	3.810	4.900	-	-	0	-	0.00%
2020-05-08	0	4.900	3.810	4.900	-	-	0	0	-	4.900	3.810	4.900	-	-	0	-	-0.81%
2020-05-07	0	4.940	3.810	4.940	-	-	0	0	-	4.940	3.810	4.940	-	-	0	-	0.00%
2020-05-06	0	4.940	4.500	4.940	-	-	0	0	-	4.940	4.500	4.940	-	-	0	-	0.00%
2020-05-05	0	4.940	3.810	4.950	-	-	0	0	-	4.940	3.810	4.950	-	-	0	-	0.00%
2020-05-04	0	4.940	3.810	4.990	-	-	0	0	-	4.940	3.810	4.990	-	-	0	-	0.00%
2020-04-29	0	4.940	4.170	4.940	-	-	0	0	-	4.940	4.170	4.940	-	-	0	-	-0.20%
2020-04-28	0	4.950	3.810	4.950	-	-	0	0	-	4.950	3.810	4.950	-	-	0	-	0.00%
2020-04-27	0	4.950	3.810	4.950	-	-	0	0	-	4.950	3.810	4.950	-	-	0	-	0.00%
2020-04-24	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-23	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-22	0	4.950	4.010	4.990	-	-	0	0	-	4.950	4.010	4.990	-	-	0	-	0.00%
2020-04-21	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-20	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-17	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-16	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-15	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-14	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-09	0	4.950	3.820	4.990	-	-	0	0	-	4.950	3.820	4.990	-	-	0	-	0.00%
2020-04-08	0	4.950	3.820	4.990	4.830	4.830	2,000	9,660	4.8300	4.950	3.820	4.990	4.830	4.830	2,000	4.8300	0.00%
2020-04-07	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-06	0	4.950	3.810	4.990	-	-	0	0	-	4.950	3.810	4.990	-	-	0	-	0.00%
2020-04-03	0	4.950	3.810	4.950	4.960	5.000	300,000	1,499,864	4.9995	4.950	3.810	4.950	4.960	5.000	300,000	4.9995	-0.80%
2020-04-02	0	4.990	3.810	4.990	4.990	5.000	210,800	1,053,780	4.9990	4.990	3.810	4.990	4.990	5.000	210,800	4.9990	0.00%
2020-04-01	0	4.990	3.810	4.990	-	-	0	0	-	4.990	3.810	4.990	-	-	0	-	-0.20%
2020-03-31	0	5.000	3.810	5.000	-	-	0	0	-	5.000	3.810	5.000	-	-	0	-	0.00%
2020-03-30	0	5.000	3.880	5.000	-	-	0	0	-	5.000	3.880	5.000	-	-	0	-	0.00%
2020-03-27	0	5.000	3.810	5.000	-	-	0	0	-	5.000	3.810	5.000	-	-	0	-	0.00%
2020-03-26	0	5.000	3.800	5.000	4.800	5.000	177,200	884,996	4.9943	5.000	3.800	5.000	4.800	5.000	177,200	4.9943	4.17%
2020-03-25	0	4.800	4.600	4.800	4.250	4.800	221,600	1,055,300	4.7622	4.800	4.600	4.800	4.250	4.800	221,600	4.7622	12.94%
2020-03-24	0	4.250	3.030	4.250	-	-	0	0	-	4.250	3.030	4.250	-	-	0	-	0.00%
2020-03-23	0	4.250	3.000	4.250	4.000	4.350	125,600	526,812	4.1944	4.250	3.000	4.250	4.000	4.350	125,600	4.1944	6.25%
2020-03-20	0	4.000	4.000	4.090	-	-	0	0	-	4.000	4.000	4.090	-	-	0	-	7.82%
2020-03-19	0	3.710	3.710	4.070	3.710	4.100	10,000	37,412	3.7412	3.710	3.710	4.070	3.710	4.100	10,000	3.7412	-11.24%
2020-03-18	0	4.180	-	4.180	4.180	4.200	4,000	16,792	4.1980	4.180	-	4.180	4.180	4.200	4,000	4.1980	-7.11%
2020-03-17	0	4.500	4.200	4.500	-	-	0	0	-	4.500	4.200	4.500	-	-	0	-	-2.17%
2020-03-16	0	4.600	4.200	4.600	-	-	0	0	-	4.600	4.200	4.600	-	-	0	-	0.00%
2020-03-13	0	4.600	4.200	4.600	-	-	0	0	-	4.600	4.200	4.600	-	-	0	-	-1.92%
2020-03-12	0	4.690	4.200	4.690	-	-	0	0	-	4.690	4.200	4.690	-	-	0	-	-2.09%
2020-03-11	0	4.790	4.200	4.790	-	-	0	0	-	4.790	4.200	4.790	-	-	0	-	0.00%
2020-03-10	0	4.790	4.200	4.790	-	-	0	0	-	4.790	4.200	4.790	-	-	0	-	-0.42%
2020-03-09	0	4.810	4.200	4.810	4.860	4.870	4,400	21,404	4.8645	4.810	4.200	4.810	4.860	4.870	4,400	4.8645	2.56%
2020-03-06	0	4.690	4.200	4.690	-	-	0	0	-	4.690	4.200	4.690	-	-	0	-	-0.21%
2020-03-05	0	4.700	4.700	4.980	4.200	4.200	400	1,680	4.2000	4.700	4.700	4.980	4.200	4.200	400	4.2000	3.75%
2020-03-04	0	4.530	4.200	4.780	-	-	0	0	-	4.530	4.200	4.780	-	-	0	-	0.00%
2020-03-03	0	4.530	4.200	4.530	-	-	0	0	-	4.530	4.200	4.530	-	-	0	-	-2.58%
2020-03-02	0	4.650	4.200	4.980	-	-	0	0	-	4.650	4.200	4.980	-	-	0	-	0.00%
2020-02-28	0	4.650	4.210	4.970	4.200	4.220	6,400	26,908	4.2044	4.650	4.210	4.970	4.200	4.220	6,400	4.2044	-5.10%
2020-02-27	0	4.900	4.000	4.900	-	-	0	0	-	4.900	4.000	4.900	-	-	0	-	0.00%
2020-02-26	0	4.900	4.000	5.000	-	-	0	0	-	4.900	4.000	5.000	-	-	0	-	0.00%
2020-02-25	0	4.900	4.000	5.000	-	-	0	0	-	4.900	4.000	5.000	-	-	0	-	0.00%
2020-02-24	0	4.900	4.000	5.000	-	-	0	0	-	4.900	4.000	5.000	-	-	0	-	0.00%
2020-02-21	0	4.900	4.000	4.990	-	-	0	0	-	4.900	4.000	4.990	-	-	0	-	0.00%
2020-02-20	0	4.900	4.000	5.020	-	-	0	0	-	4.900	4.000	5.020	-	-	0	-	2.08%
2020-02-19	0	4.800	4.000	4.800	4.800	4.800	10,000	48,000	4.8000	4.800	4.000	4.800	4.800	4.800	10,000	4.8000	-2.83%
2020-02-18	0	4.940	3.770	4.990	-	-	0	0	-	4.940	3.770	4.990	-	-	0	-	0.00%
2020-02-17	0	4.940	3.770	4.940	-	-	0	0	-	4.940	3.770	4.940	-	-	0	-	0.00%
2020-02-14	0	4.940	3.770	4.940	4.980	4.980	5,600	27,884	4.9793	4.940	3.770	4.940	4.980	4.980	5,600	4.9793	-0.40%
2020-02-13	0	4.960	3.770	5.050	-	-	0	0	-	4.960	3.770	5.050	-	-	0	-	0.00%
2020-02-12	0	4.960	3.770	5.000	-	-	0	0	-	4.960	3.770	5.000	-	-	0	-	0.00%
2020-02-11	0	4.960	3.770	5.000	-	-	0	0	-	4.960	3.770	5.000	-	-	0	-	0.00%
2020-02-10	0	4.960	3.770	5.000	-	-	0	0	-	4.960	3.770	5.000	-	-	0	-	0.00%
2020-02-07	0	4.960	3.770	5.000	-	-	0	0	-	4.960	3.770	5.000	-	-	0	-	0.00%
2020-02-06	0	4.960	3.770	4.960	-	-	0	0	-	4.960	3.770	4.960	-	-	0	-	0.00%
2020-02-05	0	4.960	3.770	4.960	-	-	0	0	-	4.960	3.770	4.960	-	-	0	-	0.00%
2020-02-04	0	4.960	3.770	4.960	-	-	0	0	-	4.960	3.770	4.960	-	-	0	-	0.00%
2020-02-03	0	4.960	3.770	4.960	-	-	0	0	-	4.960	3.770	4.960	-	-	0	-	0.00%
2020-01-31	0	4.960	3.770	4.960	-	-	0	0	-	4.960	3.770	4.960	-	-	0	-	-0.80%
2020-01-30	0	5.000	4.000	5.000	-	-	0	0	-	5.000	4.000	5.000	-	-	0	-	0.00%
2020-01-29	0	5.000	3.770	5.000	-	-	0	0	-	5.000	3.770	5.000	-	-	0	-	0.00%
2020-01-24	0	5.000	3.770	5.000	-	-	0	0	-	5.000	3.770	5.000	-	-	0	-	0.00%
2020-01-23	0	5.000	3.770	5.000	-	-	0	0	-	5.000	3.770	5.000	-	-	0	-	0.00%
2020-01-22	0	5.000	3.770	5.000	4.990	5.000	9,200	45,928	4.9922	5.000	3.770	5.000	4.990	5.000	9,200	4.9922	0.20%
2020-01-21	0	4.990	3.770	4.990	4.990	4.990	228,000	1,137,720	4.9900	4.990	3.770	4.990	4.990	4.990	228,000	4.9900	-0.20%
2020-01-20	0	5.000	4.800	5.000	-	-	0	0	-	5.000	4.800	5.000	-	-	0	-	0.00%
2020-01-17	0	5.000	3.770	5.000	-	-	0	0	-	5.000	3.770	5.000	-	-	0	-	0.00%
2020-01-16	0	5.000	4.800	5.000	4.960	5.000	134,400	670,652	4.9900	5.000	4.800	5.000	4.960	5.000	134,400	4.9900	0.00%
2020-01-15	0	5.000	4.700	5.000	4.990	5.000	2,800	13,996	4.9986	5.000	4.700	5.000	4.990	5.000	2,800	4.9986	0.00%
2020-01-14	0	5.000	3.760	5.000	5.000	5.000	200,800	1,004,000	5.0000	5.000	3.760	5.000	5.000	5.000	200,800	5.0000	0.00%
2020-01-13	0	5.000	3.730	5.000	5.000	5.000	317,200	1,586,000	5.0000	5.000	3.730	5.000	5.000	5.000	317,200	5.0000	0.81%
2020-01-10	0	4.960	4.800	5.250	-	-	0	0	-	4.960	4.800	5.250	-	-	0	-	0.00%
2020-01-09	0	4.960	4.800	4.960	5.000	5.000	368,000	1,840,000	5.0000	4.960	4.800	4.960	5.000	5.000	368,000	5.0000	0.00%
2020-01-08	0	4.960	4.800	4.960	-	-	0	0	-	4.960	4.800	4.960	-	-	0	-	-0.40%
2020-01-07	0	4.980	4.800	4.980	-	-	0	0	-	4.980	4.800	4.980	-	-	0	-	-0.20%
2020-01-06	0	4.990	4.800	4.990	-	-	0	0	-	4.990	4.800	4.990	-	-	0	-	-0.20%
2020-01-03	0	5.000	4.500	5.000	5.000	5.000	150,000	750,000	5.0000	5.000	4.500	5.000	5.000	5.000	150,000	5.0000	0.40%
2020-01-02	0	4.980	4.900	4.980	-	-	0	0	-	4.980	4.900	4.980	-	-	0	-	0.00%
2019-12-31	0	4.980	4.800	4.980	-	-	0	0	-	4.980	4.800	4.980	-	-	0	-	-0.20%
2019-12-30	0	4.990	4.800	4.990	-	-	0	0	-	4.990	4.800	4.990	-	-	0	-	-0.20%
2019-12-27	0	5.000	-	5.240	5.000	5.000	400	2,000	5.0000	5.000	-	5.240	5.000	5.000	400	5.0000	6.38%
2019-12-24	0	4.700	4.120	4.700	-	-	0	0	-	4.700	4.120	4.700	-	-	0	-	-7.84%
2019-12-23	0	5.100	4.700	5.100	-	-	0	0	-	5.100	4.700	5.100	-	-	0	-	0.00%
2019-12-20	0	5.100	4.700	5.100	5.000	5.100	800	4,040	5.0500	5.100	4.700	5.100	5.000	5.100	800	5.0500	4.08%
2019-12-19	0	4.900	4.700	5.300	-	-	0	0	-	4.900	4.700	5.300	-	-	0	-	0.00%
2019-12-18	0	4.900	4.700	5.100	-	-	0	0	-	4.900	4.700	5.100	-	-	0	-	0.00%
2019-12-17	0	4.900	4.900	5.060	4.700	5.100	2,000	9,880	4.9400	4.900	4.900	5.060	4.700	5.100	2,000	4.9400	-9.93%
2019-12-16	0	5.440	5.440	5.500	5.150	5.150	800	4,120	5.1500	5.440	5.440	5.500	5.150	5.150	800	5.1500	8.80%
2019-12-13	0	5.000	4.900	5.150	-	-	0	0	-	5.000	4.900	5.150	-	-	0	-	0.00%
2019-12-12	0	5.000	4.900	5.000	-	-	0	0	-	5.000	4.900	5.000	-	-	0	-	0.00%
2019-12-11	0	5.000	4.900	5.000	5.000	5.000	218,800	1,094,000	5.0000	5.000	4.900	5.000	5.000	5.000	218,800	5.0000	0.00%
2019-12-10	0	5.000	4.900	5.000	5.000	5.000	304,400	1,522,000	5.0000	5.000	4.900	5.000	5.000	5.000	304,400	5.0000	0.00%
2019-12-09	0	5.000	4.900	5.000	5.000	5.000	439,200	2,196,000	5.0000	5.000	4.900	5.000	5.000	5.000	439,200	5.0000	0.00%
2019-12-06	0	5.000	4.900	5.000	4.910	5.000	320,400	1,601,964	4.9999	5.000	4.900	5.000	4.910	5.000	320,400	4.9999	0.00%
2019-12-05	0	5.000	4.910	5.000	5.000	5.000	498,800	2,494,000	5.0000	5.000	4.910	5.000	5.000	5.000	498,800	5.0000	0.00%
2019-12-04	0	5.000	4.910	5.150	5.000	5.000	372,800	1,864,000	5.0000	5.000	4.910	5.150	5.000	5.000	372,800	5.0000	-1.96%
2019-12-03	0	5.100	4.910	5.100	5.000	5.100	361,200	1,806,040	5.0001	5.100	4.910	5.100	5.000	5.100	361,200	5.0001	2.00%
2019-12-02	0	5.000	4.910	5.000	4.990	5.000	349,600	1,744,512	4.9900	5.000	4.910	5.000	4.990	5.000	349,600	4.9900	0.00%
2019-11-29	0	5.000	4.910	5.000	5.000	5.000	346,000	1,730,000	5.0000	5.000	4.910	5.000	5.000	5.000	346,000	5.0000	0.00%
2019-11-28	0	5.000	4.910	5.000	5.000	5.000	270,800	1,354,000	5.0000	5.000	4.910	5.000	5.000	5.000	270,800	5.0000	0.00%
2019-11-27	0	5.000	4.910	5.000	5.000	5.000	330,000	1,650,000	5.0000	5.000	4.910	5.000	5.000	5.000	330,000	5.0000	0.00%
2019-11-26	0	5.000	4.910	5.000	5.000	5.000	252,000	1,260,000	5.0000	5.000	4.910	5.000	5.000	5.000	252,000	5.0000	0.00%
2019-11-25	0	5.000	4.900	5.150	-	-	0	0	-	5.000	4.900	5.150	-	-	0	-	0.00%
2019-11-22	0	5.000	5.000	5.050	4.910	4.910	400	1,964	4.9100	5.000	5.000	5.050	4.910	4.910	400	4.9100	1.01%
2019-11-21	0	4.950	4.900	5.050	-	-	0	0	-	4.950	4.900	5.050	-	-	0	-	0.00%
2019-11-20	0	4.950	4.900	5.050	-	-	0	0	-	4.950	4.900	5.050	-	-	0	-	0.00%
2019-11-19	0	4.950	4.910	5.050	-	-	0	0	-	4.950	4.910	5.050	-	-	0	-	0.00%
2019-11-18	0	4.950	4.950	5.050	4.950	4.950	1,200	5,940	4.9500	4.950	4.950	5.050	4.950	4.950	1,200	4.9500	-1.00%
2019-11-15	0	5.000	4.110	5.070	5.000	5.000	400	2,000	5.0000	5.000	4.110	5.070	5.000	5.000	400	5.0000	0.00%
2019-11-14	0	5.000	4.110	5.280	5.000	5.000	62,400	312,000	5.0000	5.000	4.110	5.280	5.000	5.000	62,400	5.0000	0.00%
2019-11-13	0	5.000	4.160	5.300	5.000	5.000	60,400	302,000	5.0000	5.000	4.160	5.300	5.000	5.000	60,400	5.0000	0.00%
2019-11-12	0	5.000	4.190	5.000	-	-	60,000	299,400	4.9900	5.000	4.190	5.000	-	-	60,000	4.9900	0.00%
2019-11-11	0	5.000	-	5.260	-	-	0	0	-	5.000	-	5.260	-	-	0	-	0.00%
2019-11-08	0	5.000	4.700	5.250	-	-	0	0	-	5.000	4.700	5.250	-	-	0	-	0.00%
2019-11-07	0	5.000	4.700	5.240	5.000	5.000	400	2,000	5.0000	5.000	4.700	5.240	5.000	5.000	400	5.0000	0.00%
2019-11-06	0	5.000	4.700	5.250	-	-	0	0	-	5.000	4.700	5.250	-	-	0	-	0.00%
2019-11-05	0	5.000	4.700	5.000	-	-	0	0	-	5.000	4.700	5.000	-	-	0	-	0.00%
2019-11-04	0	5.000	4.700	5.250	5.000	5.000	800	4,000	5.0000	5.000	4.700	5.250	5.000	5.000	800	5.0000	0.00%
2019-11-01	0	5.000	4.700	5.250	5.000	5.000	400	2,000	5.0000	5.000	4.700	5.250	5.000	5.000	400	5.0000	0.00%
2019-10-31	0	5.000	4.800	5.180	4.800	5.000	1,200	5,920	4.9333	5.000	4.800	5.180	4.800	5.000	1,200	4.9333	4.17%
2019-10-30	0	4.800	4.800	5.260	-	-	0	0	-	4.800	4.800	5.260	-	-	0	-	0.00%
2019-10-29	0	4.800	4.700	4.950	4.800	4.900	3,200	15,440	4.8250	4.800	4.700	4.950	4.800	4.900	3,200	4.8250	-2.04%
2019-10-28	0	4.900	4.900	5.250	-	-	0	0	-	4.900	4.900	5.250	-	-	0	-	0.00%
2019-10-25	0	4.900	4.700	5.460	4.900	4.900	400	1,960	4.9000	4.900	4.700	5.460	4.900	4.900	400	4.9000	0.00%
2019-10-24	0	4.900	4.900	5.100	-	-	0	0	-	4.900	4.900	5.100	-	-	0	-	0.00%
2019-10-23	0	4.900	4.900	5.200	4.900	4.900	400	1,960	4.9000	4.900	4.900	5.200	4.900	4.900	400	4.9000	0.00%
2019-10-22	0	4.900	4.700	5.100	-	-	0	0	-	4.900	4.700	5.100	-	-	0	-	0.00%
2019-10-21	0	4.900	4.700	4.900	-	-	0	0	-	4.900	4.700	4.900	-	-	0	-	0.00%
2019-10-18	0	4.900	4.700	4.900	-	-	0	0	-	4.900	4.700	4.900	-	-	0	-	0.00%
2019-10-17	0	4.900	4.900	4.910	-	-	0	0	-	4.900	4.900	4.910	-	-	0	-	0.00%
2019-10-16	0	4.900	4.700	5.250	4.900	4.900	1,200	5,880	4.9000	4.900	4.700	5.250	4.900	4.900	1,200	4.9000	0.00%
2019-10-15	0	4.900	4.700	5.250	-	-	0	0	-	4.900	4.700	5.250	-	-	0	-	0.00%
2019-10-14	0	4.900	4.700	4.900	-	-	0	0	-	4.900	4.700	4.900	-	-	0	-	0.00%
2019-10-11	0	4.900	4.700	5.100	4.900	4.900	400	1,960	4.9000	4.900	4.700	5.100	4.900	4.900	400	4.9000	4.26%
2019-10-10	0	4.700	-	4.890	4.700	4.700	400	1,880	4.7000	4.700	-	4.890	4.700	4.700	400	4.7000	-3.89%
2019-10-09	0	4.890	4.700	5.200	-	-	0	0	-	4.890	4.700	5.200	-	-	0	-	0.00%
2019-10-08	0	4.890	4.700	4.890	-	-	0	0	-	4.890	4.700	4.890	-	-	0	-	0.00%
2019-10-04	0	4.890	4.700	4.890	-	-	0	0	-	4.890	4.700	4.890	-	-	0	-	0.00%
2019-10-03	0	4.890	4.700	4.890	-	-	0	0	-	4.890	4.700	4.890	-	-	0	-	0.00%
2019-10-02	0	4.890	4.700	5.500	-	-	0	0	-	4.890	4.700	5.500	-	-	0	-	0.00%
2019-09-30	0	4.890	4.700	4.890	4.900	4.900	800	3,920	4.9000	4.890	4.700	4.890	4.900	4.900	800	4.9000	-0.20%
2019-09-27	0	4.900	4.700	5.200	-	-	0	0	-	4.900	4.700	5.200	-	-	0	-	0.00%
2019-09-26	0	4.900	4.700	5.200	4.900	4.900	400	1,960	4.9000	4.900	4.700	5.200	4.900	4.900	400	4.9000	0.00%
2019-09-25	0	4.900	4.700	5.100	-	-	0	0	-	4.900	4.700	5.100	-	-	0	-	0.00%
2019-09-24	0	4.900	4.700	5.250	4.900	4.900	2,000	9,800	4.9000	4.900	4.700	5.250	4.900	4.900	2,000	4.9000	-3.35%
2019-09-23	0	5.070	4.900	5.080	4.900	5.290	29,200	144,312	4.9422	5.070	4.900	5.080	4.900	5.290	29,200	4.9422	3.47%
2019-09-20	0	4.900	4.700	4.900	-	-	0	0	-	4.900	4.700	4.900	-	-	0	-	-1.01%
2019-09-19	0	4.950	4.700	4.950	-	-	0	0	-	4.950	4.700	4.950	-	-	0	-	0.00%
2019-09-18	0	4.950	4.130	4.950	4.020	4.950	800	3,588	4.4850	4.950	4.130	4.950	4.020	4.950	800	4.4850	0.00%
2019-09-17	0	4.950	4.020	5.020	-	-	0	0	-	4.950	4.020	5.020	-	-	0	-	0.00%
2019-09-16	0	4.950	4.020	4.950	-	-	0	0	-	4.950	4.020	4.950	-	-	0	-	-0.60%
2019-09-13	0	4.980	4.020	5.200	-	-	0	0	-	4.980	4.020	5.200	-	-	0	-	0.00%
2019-09-12	0	4.980	4.020	4.980	-	-	0	0	-	4.980	4.020	4.980	-	-	0	-	0.00%
2019-09-11	0	4.980	4.030	4.980	4.430	5.000	800	3,772	4.7150	4.980	4.030	4.980	4.430	5.000	800	4.7150	-0.20%
2019-09-10	0	4.990	4.020	4.990	-	-	0	0	-	4.990	4.020	4.990	-	-	0	-	0.00%
2019-09-09	0	4.990	4.020	4.990	4.950	5.020	6,400	31,752	4.9613	4.990	4.020	4.990	4.950	5.020	6,400	4.9613	0.81%
2019-09-06	0	4.950	4.020	4.950	-	-	0	0	-	4.950	4.020	4.950	-	-	0	-	0.00%
2019-09-05	0	4.950	4.020	4.950	-	-	0	0	-	4.950	4.020	4.950	-	-	0	-	0.00%
2019-09-04	0	4.950	4.020	4.950	-	-	0	0	-	4.950	4.020	4.950	-	-	0	-	0.00%
2019-09-03	0	4.950	4.020	4.950	-	-	0	0	-	4.950	4.020	4.950	-	-	0	-	-0.20%
2019-09-02	0	4.960	4.020	4.970	-	-	0	0	-	4.960	4.020	4.970	-	-	0	-	0.00%
2019-08-30	0	4.960	4.020	4.960	-	-	0	0	-	4.960	4.020	4.960	-	-	0	-	0.00%
2019-08-29	0	4.960	4.020	4.960	-	-	0	0	-	4.960	4.020	4.960	-	-	0	-	0.00%
2019-08-28	0	4.960	4.020	4.960	-	-	0	0	-	4.960	4.020	4.960	-	-	0	-	0.00%
2019-08-27	0	4.960	4.020	4.960	-	-	0	0	-	4.960	4.020	4.960	-	-	0	-	-0.40%
2019-08-26	0	4.980	4.000	4.980	-	-	0	0	-	4.980	4.000	4.980	-	-	0	-	0.00%
2019-08-23	0	4.980	4.000	4.990	-	-	0	0	-	4.980	4.000	4.990	-	-	0	-	0.00%
2019-08-22	0	4.980	4.000	4.980	-	-	0	0	-	4.980	4.000	4.980	-	-	0	-	0.00%
2019-08-21	0	4.980	4.000	4.980	-	-	0	0	-	4.980	4.000	4.980	-	-	0	-	0.00%
2019-08-20	0	4.980	4.000	4.980	-	-	0	0	-	4.980	4.000	4.980	-	-	0	-	0.00%
2019-08-19	0	4.980	3.750	4.980	-	-	0	0	-	4.980	3.750	4.980	-	-	0	-	0.00%
2019-08-16	0	4.980	3.700	4.980	-	-	0	0	-	4.980	3.700	4.980	-	-	0	-	0.00%
2019-08-15	0	4.980	3.660	4.980	4.950	4.980	20,000	99,300	4.9650	4.980	3.660	4.980	4.950	4.980	20,000	4.9650	0.61%
2019-08-14	0	4.950	3.500	4.950	-	-	0	0	-	4.950	3.500	4.950	-	-	0	-	0.00%
2019-08-13	0	4.950	3.250	5.020	-	-	0	0	-	4.950	3.250	5.020	-	-	0	-	0.00%
2019-08-12	0	4.950	3.250	5.000	-	-	0	0	-	4.950	3.250	5.000	-	-	0	-	0.00%
2019-08-09	0	4.950	3.100	5.000	-	-	0	0	-	4.950	3.100	5.000	-	-	0	-	0.00%
2019-08-08	0	4.950	3.010	4.950	-	-	0	0	-	4.950	3.010	4.950	-	-	0	-	0.00%
2019-08-07	0	4.950	4.500	4.950	4.300	4.950	1,200	5,580	4.6500	4.950	4.500	4.950	4.300	4.950	1,200	4.6500	3.56%
2019-08-06	0	4.780	2.630	4.960	-	-	0	0	-	4.780	2.630	4.960	-	-	0	-	0.00%
2019-08-05	0	4.780	2.160	4.780	-	-	0	0	-	4.780	2.160	4.780	-	-	0	-	0.00%
2019-08-02	0	4.780	2.160	4.780	-	-	0	0	-	4.780	2.160	4.780	-	-	0	-	-0.21%
2019-08-01	0	4.790	1.530	4.790	-	-	0	0	-	4.790	1.530	4.790	-	-	0	-	-0.21%
2019-07-31	0	4.800	4.010	4.800	4.800	4.800	800	3,880	4.8500	4.800	4.010	4.800	4.800	4.800	800	4.8500	20.00%
2019-07-30	0	4.000	1.750	4.700	4.000	4.000	400	1,600	4.0000	4.000	1.750	4.700	4.000	4.000	400	4.0000	-14.89%
2019-07-29	0	4.700	1.950	4.700	-	-	0	0	-	4.700	1.950	4.700	-	-	0	-	-1.26%
2019-07-26	0	4.760	2.180	4.760	-	-	0	0	-	4.760	2.180	4.760	-	-	0	-	0.00%
2019-07-25	0	4.760	-	4.760	-	-	0	0	-	4.760	-	4.760	-	-	0	-	0.00%
2019-07-24	0	4.760	-	4.760	-	-	0	0	-	4.760	-	4.760	-	-	0	-	-0.21%
2019-07-23	0	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	-0.42%
2019-07-22	0	4.790	2.200	4.790	-	-	0	0	-	4.790	2.200	4.790	-	-	0	-	0.00%
2019-07-19	0	4.790	2.420	4.790	-	-	0	0	-	4.790	2.420	4.790	-	-	0	-	0.00%
2019-07-18	0	4.790	-	4.790	-	-	0	0	-	4.790	-	4.790	-	-	0	-	0.00%
2019-07-17	0	4.790	3.640	4.920	4.790	4.790	6,800	32,572	4.7900	4.790	3.640	4.920	4.790	4.790	6,800	4.7900	-2.64%
2019-07-16	0	4.920	2.590	5.010	-	-	0	0	-	4.920	2.590	5.010	-	-	0	-	0.00%
2019-07-15	0	4.920	2.820	5.020	-	-	0	0	-	4.920	2.820	5.020	-	-	0	-	0.00%
2019-07-12	0	4.920	3.050	5.020	-	-	0	0	-	4.920	3.050	5.020	-	-	0	-	0.00%
2019-07-11	0	4.920	3.280	4.920	-	-	0	0	-	4.920	3.280	4.920	-	-	0	-	-0.20%
2019-07-10	0	4.930	3.510	4.930	-	-	0	0	-	4.930	3.510	4.930	-	-	0	-	-0.40%
2019-07-09	0	4.950	3.740	4.950	-	-	0	0	-	4.950	3.740	4.950	-	-	0	-	-0.60%
2019-07-08	0	4.980	-	4.980	-	-	0	0	-	4.980	-	4.980	-	-	0	-	0.00%
2019-07-05	0	4.980	-	5.030	-	-	0	0	-	4.980	-	5.030	-	-	0	-	0.00%
2019-07-04	0	4.980	-	4.980	5.000	5.000	400	2,000	5.0000	4.980	-	4.980	5.000	5.000	400	5.0000	2.26%
2019-07-03	0	4.870	-	5.020	-	-	0	0	-	4.870	-	5.020	-	-	0	-	0.00%
2019-07-02	0	4.870	2.270	5.020	-	-	0	0	-	4.870	2.270	5.020	-	-	0	-	0.00%
2019-06-28	0	4.870	2.500	5.000	-	-	0	0	-	4.870	2.500	5.000	-	-	0	-	0.00%
2019-06-27	0	4.870	-	5.000	-	-	0	0	-	4.870	-	5.000	-	-	0	-	0.00%
2019-06-26	0	4.870	4.770	5.000	4.990	5.000	440,000	2,199,000	4.9977	4.870	4.770	5.000	4.990	5.000	440,000	4.9977	-2.60%
2019-06-25	0	5.000	-	5.230	4.980	5.000	400,000	1,998,500	4.9963	5.000	-	5.230	4.980	5.000	400,000	4.9963	0.20%
2019-06-24	0	4.990	-	4.990	5.000	5.000	400,000	2,000,000	5.0000	4.990	-	4.990	5.000	5.000	400,000	5.0000	-0.20%
2019-06-21	0	5.000	-	5.000	5.000	5.000	390,000	1,950,000	5.0000	5.000	-	5.000	5.000	5.000	390,000	5.0000	0.00%
2019-06-20	0	5.000	-	5.000	4.980	5.500	426,000	2,130,360	5.0008	5.000	-	5.000	4.980	5.500	426,000	5.0008	0.20%
2019-06-19	0	4.990	4.400	4.990	-	-	0	0	-	4.990	4.400	4.990	-	-	0	-	-0.20%
2019-06-18	0	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2019-06-17	0	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2019-06-14	0	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2019-06-13	0	5.000	4.810	5.000	-	-	0	0	-	5.000	4.810	5.000	-	-	0	-	0.00%
2019-06-12	0	5.000	4.810	5.000	-	-	0	0	-	5.000	4.810	5.000	-	-	0	-	0.00%
2019-06-11	0	5.000	4.810	5.000	4.810	5.000	800	3,924	4.9050	5.000	4.810	5.000	4.810	5.000	800	4.9050	-2.08%
2019-06-10	0	5.106	4.810	5.110	-	-	0	0	-	5.106	4.810	5.110	-	-	0	-	0.00%
2019-06-06	0	5.106	4.810	5.210	-	-	0	0	-	5.106	4.810	5.210	-	-	0	-	0.00%
2019-06-05	0	5.106	4.810	5.210	-	-	0	0	-	5.106	4.810	5.210	-	-	0	-	0.00%
2019-06-04	0	5.180	4.810	5.180	-	-	0	0	-	5.106	4.741	5.106	-	-	0	-	0.00%
2019-06-03	0	5.180	4.810	5.180	-	-	0	0	-	5.106	4.741	5.106	-	-	0	-	0.00%
2019-05-31	0	5.180	5.000	5.200	-	-	0	0	-	5.106	4.928	5.126	-	-	0	-	0.00%
2019-05-30	0	5.180	5.000	5.200	-	-	0	0	-	5.106	4.928	5.126	-	-	0	-	0.00%
2019-05-29	0	5.180	5.000	5.180	-	-	0	0	-	5.106	4.928	5.106	-	-	0	-	0.00%
2019-05-28	0	5.180	5.000	5.180	-	-	0	0	-	5.106	4.928	5.106	-	-	0	-	0.00%
2019-05-27	0	5.180	5.000	5.180	-	-	0	0	-	5.106	4.928	5.106	-	-	0	-	-0.58%
2019-05-24	0	5.210	5.000	5.220	4.990	5.220	36,400	182,124	5.0034	5.135	4.928	5.145	4.919	5.145	36,929	4.9317	4.20%
2019-05-23	0	5.000	5.000	5.220	-	-	2,400	12,000	5.0000	4.928	4.928	5.145	-	-	2,435	4.9284	0.00%
2019-05-22	0	5.000	5.000	5.230	-	-	0	0	-	4.928	4.928	5.155	-	-	0	-	0.00%
2019-05-21	0	5.000	5.000	5.200	-	-	0	0	-	4.928	4.928	5.126	-	-	0	-	0.00%
2019-05-20	0	5.000	5.000	5.200	-	-	0	0	-	4.928	4.928	5.126	-	-	0	-	0.00%
2019-05-17	0	5.000	5.000	5.360	4.980	5.000	18,000	89,816	4.9898	4.928	4.928	5.283	4.909	4.928	18,262	4.9183	0.00%
2019-05-16	0	5.000	5.000	5.250	-	-	0	0	-	4.928	4.928	5.175	-	-	0	-	0.00%
2019-05-15	0	5.000	5.000	5.370	-	-	0	0	-	4.928	4.928	5.293	-	-	0	-	0.00%
2019-05-14	0	5.000	5.000	5.200	5.000	5.000	400	2,000	5.0000	4.928	4.928	5.126	4.928	4.928	406	4.9284	0.00%
2019-05-10	0	5.000	5.000	5.200	5.000	5.000	400	2,000	5.0000	4.928	4.928	5.126	4.928	4.928	406	4.9284	0.00%
2019-05-09	0	5.000	5.000	5.180	-	-	0	0	-	4.928	4.928	5.106	-	-	0	-	0.00%
2019-05-08	0	5.000	5.000	5.350	5.000	5.180	29,200	148,780	5.0952	4.928	4.928	5.273	4.928	5.106	29,624	5.0222	-3.47%
2019-05-07	0	5.180	5.000	5.320	5.000	5.180	800	4,072	5.0900	5.106	4.928	5.244	4.928	5.106	812	5.0171	3.60%
2019-05-06	0	5.000	5.000	5.380	-	-	0	0	-	4.928	4.928	5.303	-	-	0	-	0.00%
2019-05-03	0	5.000	5.000	5.380	4.990	5.010	92,000	460,008	5.0001	4.928	4.928	5.303	4.919	4.938	93,337	4.9285	-0.20%
2019-05-02	0	5.010	5.000	5.380	5.000	5.010	10,000	50,032	5.0032	4.938	4.928	5.303	4.928	4.938	10,145	4.9315	0.20%
2019-04-30	0	5.000	5.000	5.100	-	-	0	0	-	4.928	4.928	5.027	-	-	0	-	0.00%
2019-04-29	0	5.000	5.000	5.010	5.000	5.010	62,000	310,276	5.0045	4.928	4.928	4.938	4.928	4.938	62,901	4.9328	0.00%
2019-04-26	0	5.000	5.000	5.010	4.950	5.010	150,800	752,348	4.9890	4.928	4.928	4.938	4.879	4.938	152,991	4.9176	0.20%
2019-04-25	0	4.990	4.700	4.990	5.000	5.000	181,200	906,000	5.0000	4.919	4.633	4.919	4.928	4.928	183,833	4.9284	-0.40%
2019-04-24	0	5.010	4.700	5.010	4.990	5.010	240,400	1,203,196	5.0050	4.938	4.633	4.938	4.919	4.938	243,894	4.9333	0.20%
2019-04-23	0	5.000	5.000	5.010	5.000	5.000	251,600	1,258,000	5.0000	4.928	4.928	4.938	4.928	4.928	255,256	4.9284	-0.20%
2019-04-18	0	5.010	5.000	5.010	4.990	5.010	154,800	774,024	5.0002	4.938	4.928	4.938	4.919	4.938	157,050	4.9285	0.20%
2019-04-17	0	5.000	5.000	5.020	5.000	5.000	150,800	754,000	5.0000	4.928	4.928	4.948	4.928	4.928	152,991	4.9284	0.00%
2019-04-16	0	5.000	5.000	5.020	5.000	5.030	128,000	641,672	5.0131	4.928	4.928	4.948	4.928	4.958	129,860	4.9413	-0.20%
2019-04-15	0	5.010	5.000	5.010	5.000	5.010	28,000	140,088	5.0031	4.938	4.928	4.938	4.928	4.938	28,407	4.9315	0.20%
2019-04-12	0	5.000	5.000	5.020	5.000	5.000	2,000	10,000	5.0000	4.928	4.928	4.948	4.928	4.928	2,029	4.9284	0.00%
2019-04-11	0	5.000	5.000	5.030	5.000	5.000	800	4,000	5.0000	4.928	4.928	4.958	4.928	4.928	812	4.9284	0.00%
2019-04-10	0	5.000	5.000	5.150	-	-	0	0	-	4.928	4.928	5.076	-	-	0	-	0.00%
2019-04-09	0	5.000	5.000	5.090	5.000	5.000	9,200	46,000	5.0000	4.928	4.928	5.017	4.928	4.928	9,334	4.9284	0.00%
2019-04-08	0	5.000	5.000	5.080	5.000	5.000	11,600	58,000	5.0000	4.928	4.928	5.007	4.928	4.928	11,769	4.9284	-0.20%
2019-04-04	0	5.010	5.000	5.010	-	-	0	0	-	4.938	4.928	4.938	-	-	0	-	0.00%
2019-04-03	0	5.010	5.000	5.100	5.000	5.010	3,600	18,028	5.0078	4.938	4.928	5.027	4.928	4.938	3,652	4.9360	0.20%
2019-04-02	0	5.000	5.000	5.150	5.000	5.000	200,000	1,000,000	5.0000	4.928	4.928	5.076	4.928	4.928	202,906	4.9284	0.00%
2019-04-01	0	5.000	5.000	5.080	5.000	5.080	1,200	6,064	5.0533	4.928	4.928	5.007	4.928	5.007	1,217	4.9809	0.00%
2019-03-29	0	5.000	5.000	5.020	5.000	5.000	3,600	18,000	5.0000	4.928	4.928	4.948	4.928	4.928	3,652	4.9284	0.00%
2019-03-28	0	5.000	5.000	5.100	5.000	5.000	400	2,000	5.0000	4.928	4.928	5.027	4.928	4.928	406	4.9284	0.00%
2019-03-27	0	5.000	5.000	5.010	5.000	5.010	5,200	26,028	5.0054	4.928	4.928	4.938	4.928	4.938	5,276	4.9337	0.00%
2019-03-26	0	5.000	5.000	5.010	5.000	5.010	6,400	32,024	5.0038	4.928	4.928	4.938	4.928	4.938	6,493	4.9321	0.00%
2019-03-25	0	5.000	5.000	5.040	5.000	5.040	9,600	48,308	5.0321	4.928	4.928	4.968	4.928	4.968	9,740	4.9600	-0.60%
2019-03-22	0	5.030	5.000	5.040	5.020	5.030	18,000	90,380	5.0211	4.958	4.928	4.968	4.948	4.958	18,262	4.9492	0.60%
2019-03-21	0	5.000	5.000	5.010	5.000	5.000	72,000	360,000	5.0000	4.928	4.928	4.938	4.928	4.928	73,046	4.9284	-0.20%
2019-03-20	0	5.010	4.750	5.020	4.660	5.010	271,200	1,355,864	4.9995	4.938	4.682	4.948	4.593	4.938	275,141	4.9279	0.20%
2019-03-19	0	5.000	4.600	5.000	4.970	5.000	212,400	1,061,968	4.9998	4.928	4.534	4.928	4.899	4.928	215,487	4.9282	0.00%
2019-03-18	0	5.000	4.600	5.040	4.950	5.010	402,000	2,009,260	4.9982	4.928	4.534	4.968	4.879	4.938	407,842	4.9266	1.01%
2019-03-15	0	4.950	4.610	4.950	4.980	4.980	88,000	438,240	4.9800	4.879	4.544	4.879	4.909	4.909	89,279	4.9087	-0.60%
2019-03-14	0	4.980	4.690	4.980	4.980	4.990	2,400	11,972	4.9883	4.909	4.623	4.909	4.909	4.919	2,435	4.9169	1.22%
2019-03-13	0	4.920	4.670	4.990	4.650	4.990	268,000	1,332,660	4.9726	4.850	4.603	4.919	4.583	4.919	271,895	4.9014	0.41%
2019-03-12	0	4.900	4.670	4.900	4.660	4.990	70,400	347,904	4.9418	4.830	4.603	4.830	4.593	4.919	71,423	4.8710	0.00%
2019-03-11	0	4.900	4.610	4.900	4.000	4.900	18,800	86,456	4.5987	4.830	4.544	4.830	3.943	4.830	19,073	4.5328	-0.41%
2019-03-08	0	4.920	4.810	4.920	-	-	0	0	-	4.850	4.741	4.850	-	-	0	-	-0.20%
2019-03-07	0	4.930	4.730	4.930	4.900	4.940	116,000	572,960	4.9393	4.859	4.662	4.859	4.830	4.869	117,686	4.8686	-0.40%
2019-03-06	0	4.950	4.850	4.950	4.850	5.010	416,000	2,077,788	4.9947	4.879	4.781	4.879	4.781	4.938	422,046	4.9231	-0.40%
2019-03-05	0	4.970	4.850	4.970	4.970	5.000	332,800	1,658,832	4.9845	4.899	4.781	4.899	4.899	4.928	337,636	4.9131	-0.40%
2019-03-04	0	4.990	4.990	5.010	4.990	5.010	9,600	48,208	5.0217	4.919	4.919	4.938	4.919	4.938	9,740	4.9497	-0.40%
2019-03-01	0	5.010	4.980	5.020	5.010	5.020	46,000	230,560	5.0122	4.938	4.909	4.948	4.938	4.948	46,668	4.9404	0.20%
2019-02-28	0	5.000	4.980	5.010	-	-	0	0	-	4.928	4.909	4.938	-	-	0	-	0.00%
2019-02-27	0	5.000	4.980	5.010	5.000	5.010	8,800	44,020	5.0023	4.928	4.909	4.938	4.928	4.938	8,928	4.9306	-0.20%
2019-02-26	0	5.010	5.010	5.030	5.000	5.020	27,600	138,288	5.0104	4.938	4.938	4.958	4.928	4.948	28,001	4.9387	0.00%
2019-02-25	0	5.010	5.010	5.040	5.000	5.010	24,400	122,172	5.0070	4.938	4.938	4.968	4.928	4.938	24,755	4.9353	-0.20%
2019-02-22	0	5.020	5.010	5.030	5.020	5.040	652,800	3,285,592	5.0331	4.948	4.938	4.958	4.948	4.968	662,287	4.9610	0.00%
2019-02-21	0	5.020	5.020	5.080	5.000	5.020	659,200	3,307,392	5.0173	4.948	4.948	5.007	4.928	4.948	668,780	4.9454	0.00%
2019-02-20	0	5.020	5.010	5.030	5.020	5.040	574,000	2,889,028	5.0331	4.948	4.938	4.958	4.948	4.968	582,342	4.9611	0.20%
2019-02-19	0	5.010	5.010	5.030	5.010	5.040	122,000	613,508	5.0288	4.938	4.938	4.958	4.938	4.968	123,773	4.9567	0.00%
2019-02-18	0	5.010	5.010	5.040	5.000	5.040	400,000	2,005,532	5.0138	4.938	4.938	4.968	4.928	4.968	405,813	4.9420	-0.20%
2019-02-15	0	5.020	5.020	5.040	5.010	5.060	292,800	1,473,844	5.0336	4.948	4.948	4.968	4.938	4.988	297,055	4.9615	-0.20%
2019-02-14	0	5.030	5.020	5.040	5.010	5.040	314,400	1,580,196	5.0261	4.958	4.948	4.968	4.938	4.968	318,969	4.9541	0.00%
2019-02-13	0	5.030	5.030	5.040	5.020	5.040	198,400	999,796	5.0393	4.958	4.958	4.968	4.948	4.968	201,283	4.9671	0.00%
2019-02-12	0	5.030	5.030	5.060	5.010	5.050	188,800	951,944	5.0421	4.958	4.958	4.988	4.938	4.978	191,544	4.9699	-0.20%
2019-02-11	0	5.040	5.020	5.040	5.030	5.050	629,200	3,174,088	5.0446	4.968	4.948	4.968	4.958	4.978	638,344	4.9724	0.00%
2019-02-08	0	5.040	5.040	5.060	5.030	5.050	459,200	2,315,360	5.0422	4.968	4.968	4.988	4.958	4.978	465,873	4.9699	0.20%
2019-02-04	0	5.030	5.030	5.040	5.030	5.030	2,000	10,060	5.0300	4.958	4.958	4.968	4.958	4.958	2,029	4.9579	0.40%
2019-02-01	0	5.010	5.010	5.030	5.000	5.030	472,000	2,365,124	5.0109	4.938	4.938	4.958	4.928	4.958	478,859	4.9391	-0.20%
2019-01-31	0	5.020	5.020	5.050	5.020	5.050	288,000	1,450,208	5.0354	4.948	4.948	4.978	4.948	4.978	292,185	4.9633	-0.59%
2019-01-30	0	5.050	5.020	5.050	5.010	5.050	386,800	1,948,288	5.0369	4.978	4.948	4.978	4.938	4.978	392,421	4.9648	0.40%
2019-01-29	0	5.030	5.020	5.030	5.000	5.040	291,200	1,459,896	5.0134	4.958	4.948	4.958	4.928	4.968	295,432	4.9416	-0.20%
2019-01-28	0	5.040	5.020	5.040	5.040	5.050	96,400	486,184	5.0434	4.968	4.948	4.968	4.968	4.978	97,801	4.9712	0.00%
2019-01-25	0	5.040	5.020	5.040	5.040	5.060	104,400	526,732	5.0453	4.968	4.948	4.968	4.968	4.988	105,917	4.9731	-0.20%
2019-01-24	0	5.050	5.020	5.050	5.030	5.070	282,000	1,423,708	5.0486	4.978	4.948	4.978	4.958	4.997	286,098	4.9763	0.20%
2019-01-23	0	5.040	5.020	5.040	5.010	5.060	310,800	1,560,720	5.0216	4.968	4.948	4.968	4.938	4.988	315,317	4.9497	0.40%
2019-01-22	0	5.020	5.020	5.040	5.020	5.050	284,800	1,437,408	5.0471	4.948	4.948	4.968	4.948	4.978	288,939	4.9748	0.00%
2019-01-21	0	5.020	5.020	5.040	5.020	5.050	118,000	592,880	5.0244	4.948	4.948	4.968	4.948	4.978	119,715	4.9524	-0.59%
2019-01-18	0	5.050	5.030	5.060	5.050	5.100	126,400	641,936	5.0786	4.978	4.958	4.988	4.978	5.027	128,237	5.0059	0.60%
2019-01-17	0	5.020	5.020	5.030	5.000	5.030	346,000	1,735,328	5.0154	4.948	4.948	4.958	4.928	4.958	351,028	4.9436	0.00%
2019-01-16	0	5.020	5.000	5.030	5.020	5.070	443,600	2,233,840	5.0357	4.948	4.928	4.958	4.948	4.997	450,047	4.9636	0.00%
2019-01-15	0	5.020	5.000	5.040	5.020	5.050	234,400	1,179,456	5.0318	4.948	4.928	4.968	4.948	4.978	237,806	4.9597	-0.59%
2019-01-14	0	5.050	5.020	5.060	5.020	5.060	401,600	2,022,252	5.0355	4.978	4.948	4.988	4.948	4.988	407,436	4.9634	0.40%
2019-01-11	0	5.030	5.030	5.060	5.030	5.150	374,000	1,889,364	5.0518	4.958	4.958	4.988	4.958	5.076	379,435	4.9794	-0.40%
2019-01-10	0	5.050	5.050	5.060	5.030	5.070	440,400	2,220,220	5.0414	4.978	4.978	4.988	4.958	4.997	446,800	4.9692	0.40%
2019-01-09	0	5.030	5.030	5.060	5.030	5.060	344,800	1,741,296	5.0502	4.958	4.958	4.988	4.958	4.988	349,811	4.9778	0.20%
2019-01-08	0	5.020	5.020	5.050	5.000	5.110	322,000	1,621,292	5.0351	4.948	4.948	4.978	4.928	5.037	326,679	4.9629	-0.20%
2019-01-07	0	5.030	5.030	5.050	5.010	5.050	383,600	1,932,136	5.0369	4.958	4.958	4.978	4.938	4.978	389,175	4.9647	0.00%
2019-01-04	0	5.030	5.030	5.050	5.010	5.050	522,400	2,628,388	5.0314	4.958	4.958	4.978	4.938	4.978	529,992	4.9593	-0.20%
2019-01-03	0	5.040	5.020	5.050	5.020	5.050	366,000	1,844,568	5.0398	4.968	4.948	4.978	4.948	4.978	371,319	4.9676	0.20%
2019-01-02	0	5.030	5.030	5.050	4.980	5.030	414,400	2,078,804	5.0164	4.958	4.958	4.978	4.909	4.958	420,422	4.9446	0.20%
2018-12-31	0	5.020	5.010	5.040	5.010	5.050	43,600	219,624	5.0372	4.948	4.938	4.968	4.938	4.978	44,234	4.9651	0.00%
2018-12-28	0	5.020	5.020	5.030	5.000	5.050	556,400	2,797,464	5.0278	4.948	4.948	4.958	4.928	4.978	564,486	4.9558	0.00%
2018-12-27	0	5.020	5.000	5.020	5.010	5.050	406,400	2,040,800	5.0217	4.948	4.928	4.948	4.938	4.978	412,306	4.9497	0.00%
2018-12-24	0	5.020	5.010	5.070	5.000	5.040	292,000	1,465,668	5.0194	4.948	4.938	4.997	4.928	4.968	296,243	4.9475	-0.20%
2018-12-21	0	5.030	5.030	5.040	5.000	5.050	598,000	3,009,580	5.0327	4.958	4.958	4.968	4.928	4.978	606,690	4.9607	-0.59%
2018-12-20	0	5.060	5.040	5.060	5.030	5.060	206,400	1,040,996	5.0436	4.988	4.968	4.988	4.958	4.988	209,400	4.9713	0.60%
2018-12-19	0	5.030	5.030	5.040	5.020	5.040	205,600	1,035,744	5.0377	4.958	4.958	4.968	4.948	4.968	208,588	4.9655	0.00%
2018-12-18	0	5.030	5.010	5.110	5.000	5.050	190,000	955,340	5.0281	4.958	4.938	5.037	4.928	4.978	192,761	4.9561	0.20%
2018-12-17	0	5.020	5.020	5.050	5.020	5.050	241,600	1,214,904	5.0286	4.948	4.948	4.978	4.948	4.978	245,111	4.9565	0.40%
2018-12-14	0	5.000	5.000	5.100	5.000	5.050	262,000	1,317,396	5.0282	4.928	4.928	5.027	4.928	4.978	265,808	4.9562	-0.60%
2018-12-13	0	5.030	5.020	5.030	5.010	5.050	464,800	2,338,520	5.0312	4.958	4.948	4.958	4.938	4.978	471,555	4.9592	-0.20%
2018-12-12	0	5.040	5.020	5.080	5.000	5.050	410,800	2,066,300	5.0299	4.968	4.948	5.007	4.928	4.978	416,770	4.9579	0.20%
2018-12-11	0	5.030	5.020	5.120	5.030	5.110	432,800	2,184,492	5.0473	4.958	4.948	5.047	4.958	5.037	439,090	4.9750	0.00%
2018-12-10	0	5.030	5.030	5.060	5.000	5.050	297,600	1,498,048	5.0338	4.958	4.958	4.988	4.928	4.978	301,925	4.9617	0.00%
2018-12-07	0	5.030	5.020	5.060	5.020	5.060	201,600	1,015,740	5.0384	4.958	4.948	4.988	4.948	4.988	204,530	4.9662	-0.20%
2018-12-06	0	5.040	5.030	5.060	5.020	5.050	184,000	927,552	5.0410	4.968	4.958	4.988	4.948	4.978	186,674	4.9688	0.00%
2018-12-05	0	5.040	5.030	5.060	5.000	5.050	172,800	871,340	5.0425	4.968	4.958	4.988	4.928	4.978	175,311	4.9702	-0.20%
2018-12-04	0	5.050	5.020	5.080	5.010	5.100	211,600	1,067,952	5.0470	4.978	4.948	5.007	4.938	5.027	214,675	4.9747	0.00%
2018-12-03	0	5.050	5.030	5.050	5.000	5.050	86,800	436,852	5.0329	4.978	4.958	4.978	4.928	4.978	88,061	4.9608	0.40%
2018-11-30	0	5.030	5.020	5.040	5.020	5.050	27,600	138,864	5.0313	4.958	4.948	4.968	4.948	4.978	28,001	4.9592	0.00%
2018-11-29	0	5.030	5.030	5.060	5.020	5.060	141,600	715,696	5.0544	4.958	4.958	4.988	4.948	4.988	143,658	4.9820	0.00%
2018-11-28	0	5.030	5.030	5.050	5.020	5.050	73,200	368,440	5.0333	4.958	4.958	4.978	4.948	4.978	74,264	4.9612	0.00%
2018-11-27	0	5.030	5.020	5.050	5.020	5.050	34,400	172,912	5.0265	4.958	4.948	4.978	4.948	4.978	34,900	4.9545	-0.40%
2018-11-26	0	5.050	5.050	5.070	4.730	5.090	422,000	2,108,636	4.9968	4.978	4.978	4.997	4.662	5.017	428,133	4.9252	-1.17%
2018-11-23	0	5.110	5.060	5.120	5.050	5.150	241,600	1,227,496	5.0807	5.037	4.988	5.047	4.978	5.076	245,111	5.0079	-0.78%
2018-11-22	0	5.150	5.120	5.150	5.050	5.260	282,800	1,448,852	5.1232	5.076	5.047	5.076	4.978	5.185	286,910	5.0499	1.78%
2018-11-21	0	5.060	5.060	5.090	5.040	5.140	109,600	558,420	5.0951	4.988	4.988	5.017	4.968	5.066	111,193	5.0221	-0.78%
2018-11-20	0	5.100	5.090	5.110	5.020	5.400	270,800	1,381,776	5.1026	5.027	5.017	5.037	4.948	5.323	274,735	5.0295	0.59%
2018-11-19	0	5.070	5.070	5.080	5.060	5.350	154,400	794,768	5.1475	4.997	4.997	5.007	4.988	5.273	156,644	5.0737	-5.23%
2018-11-16	0	5.350	5.340	5.400	5.000	5.700	606,400	3,227,184	5.3219	5.273	5.264	5.323	4.928	5.618	615,213	5.2456	6.57%
2018-11-15	0	5.020	5.000	5.020	4.980	5.040	353,200	1,771,056	5.0143	4.948	4.928	4.948	4.909	4.968	358,333	4.9425	-0.20%
2018-11-14	0	5.030	5.000	5.030	4.850	5.200	1,272,800	6,355,860	4.9936	4.958	4.928	4.958	4.781	5.126	1,291,297	4.9221	-3.45%
2018-11-13	0	5.210	5.220	5.230	5.030	5.500	6,326,400	32,597,596	5.1526	5.135	5.145	5.155	4.958	5.421	6,418,338	5.0788

---

Copyright & disclaimer, Privacy policy

Back to top

---