Prices and Webb-site Total Returns

WEIHAI BANK CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09677	2020-10-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-16	3.060	-	3.090	-	-	1,000	3,060	3.0600	3.060	-	3.090	-	-	1,000	3.0600	0.00%
2026-10-15	3.060	3.060	3.090	-	-	0	0	-	3.060	3.060	3.090	-	-	0	-	0.33%
2026-10-14	3.050	-	3.090	-	-	0	0	-	3.050	-	3.090	-	-	0	-	0.00%
2026-10-13	3.050	-	3.090	-	-	0	0	-	3.050	-	3.090	-	-	0	-	0.00%
2026-10-12	3.050	-	-	-	-	0	0	-	3.050	-	-	-	-	0	-	0.00%
2026-10-09	3.050	3.050	-	-	-	0	0	-	3.050	3.050	-	-	-	0	-	0.33%
2026-10-08	3.040	3.040	-	-	-	0	0	-	3.040	3.040	-	-	-	0	-	0.33%
2026-10-07	3.030	-	-	-	-	0	0	-	3.030	-	-	-	-	0	-	0.00%
2026-10-06	3.030	-	-	-	-	0	0	-	3.030	-	-	-	-	0	-	0.00%
2026-10-05	3.030	-	-	-	-	0	0	-	3.030	-	-	-	-	0	-	0.00%
2026-10-02	3.030	2.980	-	-	-	0	0	-	3.030	2.980	-	-	-	0	-	0.00%
2026-09-30	3.030	3.030	3.100	3.030	3.030	1,000	3,030	3.0300	3.030	3.030	3.100	3.030	3.030	1,000	3.0300	0.00%
2026-09-29	3.030	3.030	-	-	-	0	0	-	3.030	3.030	-	-	-	0	-	0.33%
2026-09-28	3.020	-	-	-	-	0	0	-	3.020	-	-	-	-	0	-	0.00%
2026-09-25	3.020	-	3.020	-	-	0	0	-	3.020	-	3.020	-	-	0	-	0.00%
2026-09-24	3.020	-	3.100	-	-	0	0	-	3.020	-	3.100	-	-	0	-	0.00%
2026-09-23	3.020	-	3.020	3.020	3.020	1,000	3,020	3.0200	3.020	-	3.020	3.020	3.020	1,000	3.0200	0.33%
2026-09-22	3.010	-	-	-	-	0	0	-	3.010	-	-	-	-	0	-	0.00%
2026-09-21	3.010	-	-	-	-	0	0	-	3.010	-	-	-	-	0	-	0.00%
2026-09-18	3.010	-	3.015	-	-	2,000	5,920	2.9600	3.010	-	3.015	-	-	2,000	2.9600	0.00%
2026-09-17	3.010	-	3.010	-	-	0	0	-	3.010	-	3.010	-	-	0	-	-0.17%
2026-09-16	3.015	-	-	-	-	0	0	-	3.015	-	-	-	-	0	-	0.00%
2026-09-15	3.015	-	3.100	-	-	0	0	-	3.015	-	3.100	-	-	0	-	0.00%
2026-09-14	3.015	-	3.100	-	-	0	0	-	3.015	-	3.100	-	-	0	-	0.00%
2026-09-11	3.015	3.015	3.050	-	-	0	0	-	3.015	3.015	3.050	-	-	0	-	0.00%
2026-09-10	3.015	-	3.100	-	-	0	0	-	3.015	-	3.100	-	-	0	-	0.00%
2026-09-09	3.015	-	3.100	-	-	0	0	-	3.015	-	3.100	-	-	0	-	0.00%
2026-09-08	3.015	3.015	3.050	2.950	2.950	1,000	2,950	2.9500	3.015	3.015	3.050	2.950	2.950	1,000	2.9500	3.97%
2026-09-07	2.900	2.900	-	-	-	0	0	-	2.900	2.900	-	-	-	0	-	2.65%
2026-09-04	2.825	2.825	-	-	-	0	0	-	2.825	2.825	-	-	-	0	-	0.89%
2026-09-03	2.800	2.800	-	2.800	2.800	1,000	2,800	2.8000	2.800	2.800	-	2.800	2.800	1,000	2.8000	0.36%
2026-09-02	2.790	2.685	-	-	-	0	0	-	2.790	2.685	-	-	-	0	-	0.00%
2026-09-01	2.790	2.675	-	-	-	0	0	-	2.790	2.675	-	-	-	0	-	0.00%
2026-08-31	2.790	2.690	-	-	-	0	0	-	2.790	2.690	-	-	-	0	-	0.00%
2026-08-28	2.790	2.790	-	-	-	1,000	2,790	2.7900	2.790	2.790	-	-	-	1,000	2.7900	0.36%
2026-08-27	2.780	2.685	-	-	-	0	0	-	2.780	2.685	-	-	-	0	-	0.00%
2026-08-26	2.780	2.690	-	-	-	0	0	-	2.780	2.690	-	-	-	0	-	0.00%
2026-08-25	2.780	2.685	-	-	-	0	0	-	2.780	2.685	-	-	-	0	-	0.00%
2026-08-24	2.780	2.685	-	-	-	0	0	-	2.780	2.685	-	-	-	0	-	0.00%
2026-08-21	2.780	2.780	-	2.690	2.780	2,000	5,470	2.7350	2.780	2.780	-	2.690	2.780	2,000	2.7350	0.36%
2026-08-20	2.770	2.685	-	-	-	0	0	-	2.770	2.685	-	-	-	0	-	0.00%
2026-08-19	2.770	2.685	-	-	-	0	0	-	2.770	2.685	-	-	-	0	-	0.00%
2026-08-18	2.770	2.685	-	-	-	0	0	-	2.770	2.685	-	-	-	0	-	0.00%
2026-08-17	2.770	2.685	-	-	-	0	0	-	2.770	2.685	-	-	-	0	-	0.00%
2026-08-14	2.770	2.685	-	-	-	2,000	5,560	2.7800	2.770	2.685	-	-	-	2,000	2.7800	0.00%
2026-08-13	2.770	2.685	2.770	-	-	0	0	-	2.770	2.685	2.770	-	-	0	-	-0.36%
2026-08-12	2.780	2.690	-	-	-	0	0	-	2.780	2.690	-	-	-	0	-	0.00%
2026-08-11	2.780	2.685	-	-	-	0	0	-	2.780	2.685	-	-	-	0	-	0.00%
2026-08-10	2.780	2.550	-	-	-	0	0	-	2.780	2.550	-	-	-	0	-	0.00%
2026-08-07	2.780	2.565	-	-	-	0	0	-	2.780	2.565	-	-	-	0	-	0.00%
2026-08-06	2.780	2.690	-	2.780	2.780	2,000	5,560	2.7800	2.780	2.690	-	2.780	2.780	2,000	2.7800	0.00%
2026-08-05	2.780	2.680	-	-	-	0	0	-	2.780	2.680	-	-	-	0	-	0.00%
2026-08-04	2.780	2.565	-	-	-	0	0	-	2.780	2.565	-	-	-	0	-	0.00%
2026-08-03	2.780	2.670	-	-	-	0	0	-	2.780	2.670	-	-	-	0	-	0.00%
2026-07-31	2.780	2.780	-	-	-	0	0	-	2.780	2.780	-	-	-	0	-	1.09%
2026-07-30	2.750	2.570	2.750	-	-	0	0	-	2.750	2.570	2.750	-	-	0	-	0.00%
2026-07-29	2.750	2.750	-	2.740	2.740	1,000	2,740	2.7400	2.750	2.750	-	2.740	2.740	1,000	2.7400	-0.36%
2026-07-28	2.760	2.550	2.760	2.750	2.760	3,000	8,270	2.7567	2.760	2.550	2.760	2.750	2.760	3,000	2.7567	-0.36%
2026-07-27	2.770	2.560	3.140	-	-	0	0	-	2.770	2.560	3.140	-	-	0	-	0.00%
2026-07-24	2.770	2.550	3.140	-	-	0	0	-	2.770	2.550	3.140	-	-	0	-	0.00%
2026-07-23	2.770	2.670	3.140	-	-	2,000	5,490	2.7450	2.770	2.670	3.140	-	-	2,000	2.7450	0.00%
2026-07-22	2.770	2.660	3.140	-	-	0	0	-	2.770	2.660	3.140	-	-	0	-	0.00%
2026-07-21	2.770	2.690	3.140	-	-	0	0	-	2.770	2.690	3.140	-	-	0	-	0.00%
2026-07-20	2.770	2.560	3.140	-	-	0	0	-	2.770	2.560	3.140	-	-	0	-	0.00%
2026-07-17	2.770	2.770	3.140	2.750	2.750	3,000	8,250	2.7500	2.770	2.770	3.140	2.750	2.750	3,000	2.7500	0.36%
2026-07-16	2.760	2.570	2.920	-	-	0	0	-	2.760	2.570	2.920	-	-	0	-	0.00%
2026-07-15	2.760	2.760	3.140	2.700	2.760	2,000	5,460	2.7300	2.760	2.760	3.140	2.700	2.760	2,000	2.7300	-0.36%
2026-07-14	2.770	2.550	2.880	-	-	0	0	-	2.770	2.550	2.880	-	-	0	-	0.00%
2026-07-13	2.770	2.720	3.130	-	-	0	0	-	2.770	2.720	3.130	-	-	0	-	0.00%
2026-07-10	2.770	2.710	3.130	-	-	0	0	-	2.770	2.710	3.130	-	-	0	-	0.00%
2026-07-09	2.770	2.750	2.940	2.770	2.950	4,000	11,620	2.9050	2.770	2.750	2.940	2.770	2.950	4,000	2.9050	0.18%
2026-07-08	2.880	-	2.950	-	-	0	0	-	2.765	-	2.832	-	-	0	-	0.00%
2026-07-07	2.880	-	2.950	-	-	0	0	-	2.765	-	2.832	-	-	0	-	0.00%
2026-07-06	2.880	-	2.950	-	-	0	0	-	2.765	-	2.832	-	-	0	-	0.00%
2026-07-03	2.880	2.310	2.950	2.880	2.880	2,000	5,760	2.8800	2.765	2.218	2.832	2.765	2.765	2,083	2.7650	0.00%
2026-07-02	2.880	-	2.880	-	-	0	0	-	2.765	-	2.765	-	-	0	-	0.00%
2026-06-30	2.880	2.880	2.950	-	-	0	0	-	2.765	2.765	2.832	-	-	0	-	0.70%
2026-06-29	2.860	-	2.950	-	-	0	0	-	2.746	-	2.832	-	-	0	-	0.00%
2026-06-26	2.860	-	2.950	2.840	2.860	2,000	5,700	2.8500	2.746	-	2.832	2.727	2.746	2,083	2.7362	-0.35%
2026-06-25	2.870	1.990	2.950	-	-	0	0	-	2.755	1.911	2.832	-	-	0	-	0.00%
2026-06-24	2.870	-	2.950	2.870	2.870	1,000	2,870	2.8700	2.755	-	2.832	2.755	2.755	1,042	2.7554	0.00%
2026-06-23	2.870	2.700	2.890	-	-	0	0	-	2.755	2.592	2.775	-	-	0	-	0.00%
2026-06-22	2.870	-	2.950	-	-	0	0	-	2.755	-	2.832	-	-	0	-	0.00%
2026-06-18	2.870	2.870	2.950	-	-	0	0	-	2.755	2.755	2.832	-	-	0	-	0.35%
2026-06-17	2.860	-	2.950	-	-	0	0	-	2.746	-	2.832	-	-	0	-	0.00%
2026-06-16	2.860	-	2.950	-	-	0	0	-	2.746	-	2.832	-	-	0	-	0.00%
2026-06-15	2.860	2.860	2.940	-	-	40	104	2.6000	2.746	2.746	2.823	-	-	42	2.4962	0.00%
2026-06-12	2.860	2.860	2.950	-	-	0	0	-	2.746	2.746	2.832	-	-	0	-	0.35%
2026-06-11	2.850	-	2.950	-	-	0	0	-	2.736	-	2.832	-	-	0	-	0.00%
2026-06-10	2.850	-	2.950	2.800	2.850	5,000	14,050	2.8100	2.736	-	2.832	2.688	2.736	5,208	2.6978	0.35%
2026-06-09	2.840	2.730	2.950	-	-	0	0	-	2.727	2.621	2.832	-	-	0	-	0.00%
2026-06-08	2.840	-	2.950	-	-	0	0	-	2.727	-	2.832	-	-	0	-	0.00%
2026-06-05	2.840	2.840	2.950	2.840	2.840	1,000	2,840	2.8400	2.727	2.727	2.832	2.727	2.727	1,042	2.7266	0.35%
2026-06-04	2.830	-	2.950	-	-	0	0	-	2.717	-	2.832	-	-	0	-	0.00%
2026-06-03	2.830	-	2.950	2.830	2.830	1,000	2,830	2.8300	2.717	-	2.832	2.717	2.717	1,042	2.7170	0.35%
2026-06-02	2.820	-	2.950	-	-	0	0	-	2.707	-	2.832	-	-	0	-	0.00%
2026-06-01	2.820	-	2.950	-	-	0	0	-	2.707	-	2.832	-	-	0	-	0.00%
2026-05-29	2.820	2.820	2.950	2.820	2.820	1,000	2,820	2.8200	2.707	2.707	2.832	2.707	2.707	1,042	2.7074	0.71%
2026-05-28	2.800	2.680	2.800	2.800	2.800	1,000	2,800	2.8000	2.688	2.573	2.688	2.688	2.688	1,042	2.6882	0.36%
2026-05-27	2.790	-	2.800	-	-	0	0	-	2.679	-	2.688	-	-	0	-	0.00%
2026-05-26	2.790	1.990	2.800	-	-	0	0	-	2.679	1.911	2.688	-	-	0	-	0.00%
2026-05-22	2.790	2.790	2.800	-	-	0	0	-	2.679	2.679	2.688	-	-	0	-	0.36%
2026-05-21	2.780	-	2.800	-	-	0	0	-	2.669	-	2.688	-	-	0	-	0.00%
2026-05-20	2.780	2.780	2.800	-	-	0	0	-	2.669	2.669	2.688	-	-	0	-	0.00%
2026-05-19	2.780	2.780	2.800	-	-	0	0	-	2.669	2.669	2.688	-	-	0	-	0.00%
2026-05-18	2.780	2.640	2.780	2.720	2.780	7,000	19,150	2.7357	2.669	2.535	2.669	2.611	2.669	7,291	2.6265	2.21%
2026-05-15	2.720	2.580	2.720	2.620	2.730	15,000	39,770	2.6513	2.611	2.477	2.611	2.515	2.621	15,624	2.5455	-0.37%
2026-05-14	2.730	2.660	2.730	-	-	0	0	-	2.621	2.554	2.621	-	-	0	-	0.00%
2026-05-13	2.730	2.620	2.730	-	-	0	0	-	2.621	2.515	2.621	-	-	0	-	0.00%
2026-05-12	2.730	2.660	2.730	2.720	2.730	5,000	13,610	2.7220	2.621	2.554	2.621	2.611	2.621	5,208	2.6133	0.37%
2026-05-11	2.720	2.630	2.720	-	-	0	0	-	2.611	2.525	2.611	-	-	0	-	0.00%
2026-05-08	2.720	2.710	2.720	-	-	0	0	-	2.611	2.602	2.611	-	-	0	-	0.00%
2026-05-07	2.720	2.620	2.720	-	-	0	0	-	2.611	2.515	2.611	-	-	0	-	0.00%
2026-05-06	2.720	2.550	2.720	2.720	2.720	1,000	2,720	2.7200	2.611	2.448	2.611	2.611	2.611	1,042	2.6114	0.00%
2026-05-05	2.720	2.340	2.720	-	-	0	0	-	2.611	2.247	2.611	-	-	0	-	0.00%
2026-05-04	2.720	2.340	2.720	-	-	0	0	-	2.611	2.247	2.611	-	-	0	-	0.00%
2026-04-30	2.720	2.340	2.720	-	-	0	0	-	2.611	2.247	2.611	-	-	0	-	0.00%
2026-04-29	2.720	2.340	2.720	-	-	0	0	-	2.611	2.247	2.611	-	-	0	-	0.00%
2026-04-28	2.720	2.640	2.720	2.670	2.720	2,000	5,390	2.6950	2.611	2.535	2.611	2.563	2.611	2,083	2.5874	0.00%
2026-04-27	2.720	2.520	2.720	2.720	2.720	1,000	2,720	2.7200	2.611	2.419	2.611	2.611	2.611	1,042	2.6114	0.37%
2026-04-24	2.710	2.600	2.720	-	-	0	0	-	2.602	2.496	2.611	-	-	0	-	0.00%
2026-04-23	2.710	2.340	2.720	-	-	0	0	-	2.602	2.247	2.611	-	-	0	-	0.00%
2026-04-22	2.710	2.340	2.720	2.360	2.710	2,000	5,070	2.5350	2.602	2.247	2.611	2.266	2.602	2,083	2.4338	-0.37%
2026-04-21	2.720	2.600	2.720	2.700	2.720	9,000	24,320	2.7022	2.611	2.496	2.611	2.592	2.611	9,374	2.5943	0.37%
2026-04-20	2.710	2.340	2.720	-	-	0	0	-	2.602	2.247	2.611	-	-	0	-	0.00%
2026-04-17	2.710	2.340	2.720	2.710	2.710	1,000	2,710	2.7100	2.602	2.247	2.611	2.602	2.602	1,042	2.6018	1.88%
2026-04-16	2.660	2.500	2.720	-	-	0	0	-	2.554	2.400	2.611	-	-	0	-	0.00%
2026-04-15	2.660	2.530	2.700	2.340	2.720	10,000	24,350	2.4350	2.554	2.429	2.592	2.247	2.611	10,416	2.3378	-1.48%
2026-04-14	2.700	2.350	2.700	-	-	0	0	-	2.592	2.256	2.592	-	-	0	-	0.00%
2026-04-13	2.700	2.350	2.720	-	-	0	0	-	2.592	2.256	2.611	-	-	0	-	0.00%
2026-04-10	2.700	2.350	2.780	-	-	0	0	-	2.592	2.256	2.669	-	-	0	-	0.00%
2026-04-09	2.700	2.600	2.700	2.600	2.700	2,000	5,300	2.6500	2.592	2.496	2.592	2.496	2.592	2,083	2.5442	0.00%
2026-04-08	2.700	2.700	2.780	2.670	2.680	16,000	42,830	2.6769	2.592	2.592	2.669	2.563	2.573	16,665	2.5700	0.75%
2026-04-02	2.680	2.350	2.680	2.680	2.680	1,000	2,680	2.6800	2.573	2.256	2.573	2.573	2.573	1,042	2.5730	-0.74%
2026-04-01	2.700	2.430	2.780	-	-	0	0	-	2.592	2.333	2.669	-	-	0	-	0.00%
2026-03-31	2.700	2.700	2.790	-	-	0	0	-	2.592	2.592	2.679	-	-	0	-	2.66%
2026-03-30	2.630	2.480	2.630	2.800	2.800	7,000	19,600	2.8000	2.525	2.381	2.525	2.688	2.688	7,291	2.6882	-0.75%
2026-03-27	2.650	2.350	2.790	-	-	0	0	-	2.544	2.256	2.679	-	-	0	-	0.00%
2026-03-26	2.650	2.340	2.650	-	-	0	0	-	2.544	2.247	2.544	-	-	0	-	0.00%
2026-03-25	2.650	2.350	2.650	2.650	2.650	4,000	10,600	2.6500	2.544	2.256	2.544	2.544	2.544	4,166	2.5442	2.32%
2026-03-24	2.590	2.450	2.590	2.590	2.590	1,000	2,590	2.5900	2.487	2.352	2.487	2.487	2.487	1,042	2.4866	0.39%
2026-03-23	2.580	2.340	2.650	-	-	0	0	-	2.477	2.247	2.544	-	-	0	-	0.00%
2026-03-20	2.580	2.540	2.580	2.450	2.580	5,000	12,510	2.5020	2.477	2.439	2.477	2.352	2.477	5,208	2.4021	0.39%
2026-03-19	2.570	2.570	2.650	-	-	0	0	-	2.467	2.467	2.544	-	-	0	-	0.39%
2026-03-18	2.560	2.450	2.650	-	-	0	0	-	2.458	2.352	2.544	-	-	0	-	0.00%
2026-03-17	2.560	2.450	2.650	-	-	0	0	-	2.458	2.352	2.544	-	-	0	-	0.00%
2026-03-16	2.560	2.560	2.650	2.530	2.530	1,000	2,530	2.5300	2.458	2.458	2.544	2.429	2.429	1,042	2.4290	0.39%
2026-03-13	2.550	2.450	2.550	2.560	2.560	1,000	2,560	2.5600	2.448	2.352	2.448	2.458	2.458	1,042	2.4578	0.00%
2026-03-12	2.550	2.450	2.550	2.550	2.550	1,000	2,550	2.5500	2.448	2.352	2.448	2.448	2.448	1,042	2.4482	0.00%
2026-03-11	2.550	2.450	2.550	-	-	0	0	-	2.448	2.352	2.448	-	-	0	-	0.00%
2026-03-10	2.550	2.550	2.600	2.510	2.550	38,000	96,070	2.5282	2.448	2.448	2.496	2.410	2.448	39,580	2.4272	1.59%
2026-03-09	2.510	2.400	2.510	-	-	0	0	-	2.410	2.304	2.410	-	-	0	-	-1.18%
2026-03-06	2.540	2.450	2.540	2.520	2.540	5,000	12,620	2.5240	2.439	2.352	2.439	2.419	2.439	5,208	2.4232	1.20%
2026-03-05	2.510	2.450	2.520	2.490	2.530	18,000	45,050	2.5028	2.410	2.352	2.419	2.391	2.429	18,749	2.4028	0.40%
2026-03-04	2.500	2.450	2.560	2.420	2.500	39,000	95,810	2.4567	2.400	2.352	2.458	2.323	2.400	40,622	2.3586	2.04%
2026-03-03	2.450	2.160	2.450	2.450	2.600	13,000	32,050	2.4654	2.352	2.074	2.352	2.352	2.496	13,541	2.3669	-3.16%
2026-03-02	2.530	2.450	2.550	2.530	2.550	25,000	63,470	2.5388	2.429	2.352	2.448	2.429	2.448	26,040	2.4374	0.00%
2026-02-27	2.530	2.430	2.530	2.350	2.530	170,000	427,460	2.5145	2.429	2.333	2.429	2.256	2.429	177,070	2.4141	0.80%
2026-02-26	2.510	2.300	2.510	2.500	2.510	44,000	110,260	2.5059	2.410	2.208	2.410	2.400	2.410	45,830	2.4059	0.40%
2026-02-25	2.500	2.320	2.500	2.500	2.520	30,000	75,030	2.5010	2.400	2.227	2.400	2.400	2.419	31,248	2.4011	-0.40%
2026-02-24	2.510	2.300	2.510	-	-	0	0	-	2.410	2.208	2.410	-	-	0	-	-0.40%
2026-02-23	2.520	2.350	2.520	2.500	2.520	32,000	80,580	2.5181	2.419	2.256	2.419	2.400	2.419	33,331	2.4176	0.80%
2026-02-20	2.500	2.200	2.500	2.480	2.500	12,000	29,890	2.4908	2.400	2.112	2.400	2.381	2.400	12,499	2.3914	2.04%
2026-02-16	2.450	2.250	2.450	2.390	2.450	18,000	43,180	2.3989	2.352	2.160	2.352	2.295	2.352	18,749	2.3031	3.38%
2026-02-13	2.370	2.300	2.370	2.370	2.400	10,000	23,730	2.3730	2.275	2.208	2.275	2.275	2.304	10,416	2.2782	3.04%
2026-02-12	2.300	2.250	2.300	2.250	2.300	19,000	43,090	2.2679	2.208	2.160	2.208	2.160	2.208	19,790	2.1773	3.60%
2026-02-11	2.220	2.150	2.240	2.100	2.220	94,000	203,310	2.1629	2.131	2.064	2.151	2.016	2.131	97,909	2.0765	6.22%
2026-02-10	2.090	1.990	2.100	2.000	2.090	53,000	108,010	2.0379	2.007	1.911	2.016	1.920	2.007	55,204	1.9566	5.03%
2026-02-09	1.990	1.970	2.000	1.960	2.010	50,000	99,490	1.9898	1.911	1.891	1.920	1.882	1.930	52,079	1.9103	3.11%
2026-02-06	1.930	1.920	1.960	1.850	1.980	128,000	244,710	1.9118	1.853	1.843	1.882	1.776	1.901	133,323	1.8355	1.05%
2026-02-05	1.910	1.910	1.940	1.910	2.460	556,000	1,144,600	2.0586	1.834	1.834	1.863	1.834	2.362	579,124	1.9764	-26.54%
2026-02-04	2.600	2.460	-	-	-	0	0	-	2.496	2.362	-	-	-	0	-	0.00%
2026-02-03	2.600	2.380	2.800	-	-	0	0	-	2.496	2.285	2.688	-	-	0	-	0.00%
2026-02-02	2.600	2.380	-	2.600	2.600	30,000	78,000	2.6000	2.496	2.285	-	2.496	2.496	31,248	2.4962	2.36%
2026-01-30	2.540	2.430	-	-	-	3,000	7,630	2.5433	2.439	2.333	-	-	-	3,125	2.4418	2.01%
2026-01-29	2.490	2.380	2.500	2.410	2.490	17,000	41,560	2.4447	2.391	2.285	2.400	2.314	2.391	17,707	2.3471	0.00%
2026-01-28	2.490	2.380	2.540	-	-	0	0	-	2.391	2.285	2.439	-	-	0	-	0.00%
2026-01-27	2.490	2.380	2.480	-	-	0	0	-	2.391	2.285	2.381	-	-	0	-	0.00%
2026-01-26	2.490	2.390	2.500	2.430	2.500	20,000	49,330	2.4665	2.391	2.295	2.400	2.333	2.400	20,832	2.3680	-0.40%
2026-01-23	2.500	2.380	2.500	2.400	2.560	69,000	171,080	2.4794	2.400	2.285	2.400	2.304	2.458	71,870	2.3804	-3.85%
2026-01-22	2.600	2.530	-	2.500	2.620	37,000	94,390	2.5511	2.496	2.429	-	2.400	2.515	38,539	2.4492	-0.76%
2026-01-21	2.620	2.500	2.750	2.520	2.620	22,000	56,120	2.5509	2.515	2.400	2.640	2.419	2.515	22,915	2.4491	0.00%
2026-01-20	2.620	2.550	2.660	2.580	2.730	9,000	23,460	2.6067	2.515	2.448	2.554	2.477	2.621	9,374	2.5026	-2.24%
2026-01-19	2.680	-	2.800	-	-	0	0	-	2.573	-	2.688	-	-	0	-	0.00%
2026-01-16	2.680	2.490	2.680	2.520	2.680	18,000	46,220	2.5678	2.573	2.391	2.573	2.419	2.573	18,749	2.4652	3.88%
2026-01-15	2.580	2.580	-	2.580	2.580	3,000	7,740	2.5800	2.477	2.477	-	2.477	2.477	3,125	2.4770	-0.39%
2026-01-14	2.590	2.380	2.700	2.590	2.590	4,000	10,360	2.5900	2.487	2.285	2.592	2.487	2.487	4,166	2.4866	-0.77%
2026-01-13	2.610	2.380	2.620	2.600	2.630	7,000	18,260	2.6086	2.506	2.285	2.515	2.496	2.525	7,291	2.5044	-2.97%
2026-01-12	2.690	2.380	2.770	-	-	0	0	-	2.583	2.285	2.659	-	-	0	-	0.00%
2026-01-09	2.690	2.380	2.670	-	-	0	0	-	2.583	2.285	2.563	-	-	0	-	0.00%
2026-01-08	2.690	2.660	2.690	2.620	2.700	6,000	15,950	2.6583	2.583	2.554	2.583	2.515	2.592	6,250	2.5522	0.00%
2026-01-07	2.690	2.380	2.690	2.610	2.690	5,000	13,250	2.6500	2.583	2.285	2.583	2.506	2.583	5,208	2.5442	0.00%
2026-01-06	2.690	2.480	2.690	2.510	2.720	13,000	34,380	2.6446	2.583	2.381	2.583	2.410	2.611	13,541	2.5390	0.75%
2026-01-05	2.670	-	2.670	-	-	0	0	-	2.563	-	2.563	-	-	0	-	0.00%
2026-01-02	2.670	2.620	2.700	2.610	2.730	25,000	66,430	2.6572	2.563	2.515	2.592	2.506	2.621	26,040	2.5511	-6.64%
2025-12-31	2.860	2.860	-	2.680	2.950	25,000	69,310	2.7724	2.746	2.746	-	2.573	2.832	26,040	2.6617	7.12%
2025-12-30	2.670	2.250	2.680	2.670	2.800	19,000	51,420	2.7063	2.563	2.160	2.573	2.563	2.688	19,790	2.5983	-6.97%
2025-12-29	2.870	2.780	2.870	2.760	2.980	107,000	306,940	2.8686	2.755	2.669	2.755	2.650	2.861	111,450	2.7541	-6.51%
2025-12-24	3.070	3.070	-	2.980	3.060	50,000	149,710	2.9942	2.947	2.947	-	2.861	2.938	52,079	2.8746	0.33%
2025-12-23	3.060	2.970	3.060	3.060	3.060	2,000	6,130	3.0650	2.938	2.851	2.938	2.938	2.938	2,083	2.9426	0.33%
2025-12-22	3.050	2.830	3.050	3.060	3.060	12,542,050	38,378,673	3.0600	2.928	2.717	2.928	2.938	2.938	13,063,667	2.9378	-0.33%
2025-12-19	3.060	2.830	3.060	-	-	0	0	-	2.938	2.717	2.938	-	-	0	-	0.00%
2025-12-18	3.060	2.830	3.060	3.060	3.060	2,000	6,120	3.0600	2.938	2.717	2.938	2.938	2.938	2,083	2.9378	0.00%
2025-12-17	3.060	2.830	3.060	-	-	0	0	-	2.938	2.717	2.938	-	-	0	-	0.00%
2025-12-16	3.060	2.830	3.060	3.060	3.060	1,000	3,060	3.0600	2.938	2.717	2.938	2.938	2.938	1,042	2.9378	0.00%
2025-12-15	3.060	2.830	-	-	-	0	0	-	2.938	2.717	-	-	-	0	-	0.00%
2025-12-12	3.060	3.050	-	-	-	0	0	-	2.938	2.928	-	-	-	0	-	0.00%
2025-12-11	3.060	3.050	-	-	-	0	0	-	2.938	2.928	-	-	-	0	-	0.66%
2025-12-10	3.040	2.830	-	-	-	0	0	-	2.919	2.717	-	-	-	0	-	0.00%
2025-12-09	3.040	2.880	-	-	-	0	0	-	2.919	2.765	-	-	-	0	-	0.00%
2025-12-08	3.040	2.830	-	-	-	0	0	-	2.919	2.717	-	-	-	0	-	0.00%
2025-12-05	3.040	2.830	-	3.040	3.040	1,000	3,040	3.0400	2.919	2.717	-	2.919	2.919	1,042	2.9186	0.33%
2025-12-04	3.030	3.030	-	-	-	0	0	-	2.909	2.909	-	-	-	0	-	0.33%
2025-12-03	3.020	2.830	-	-	-	0	0	-	2.899	2.717	-	-	-	0	-	0.00%
2025-12-02	3.020	2.830	-	-	-	0	0	-	2.899	2.717	-	-	-	0	-	0.00%
2025-12-01	3.020	2.830	-	-	-	0	0	-	2.899	2.717	-	-	-	0	-	0.00%
2025-11-28	3.020	2.850	-	3.020	3.020	1,000	3,020	3.0200	2.899	2.736	-	2.899	2.899	1,042	2.8994	0.67%
2025-11-27	3.000	2.830	-	-	-	0	0	-	2.880	2.717	-	-	-	0	-	0.00%
2025-11-26	3.000	2.830	-	-	-	0	0	-	2.880	2.717	-	-	-	0	-	0.00%
2025-11-25	3.000	2.830	-	-	-	0	0	-	2.880	2.717	-	-	-	0	-	0.00%
2025-11-24	3.000	3.000	-	-	-	0	0	-	2.880	2.880	-	-	-	0	-	0.67%
2025-11-21	2.980	2.860	-	2.980	2.980	1,000	2,980	2.9800	2.861	2.746	-	2.861	2.861	1,042	2.8610	0.68%
2025-11-20	2.960	2.840	2.960	2.960	2.960	1,000	2,960	2.9600	2.842	2.727	2.842	2.842	2.842	1,042	2.8418	0.00%
2025-11-19	2.960	2.840	-	-	-	0	0	-	2.842	2.727	-	-	-	0	-	0.00%
2025-11-18	2.960	2.840	-	-	-	0	0	-	2.842	2.727	-	-	-	0	-	0.00%
2025-11-17	2.960	2.850	3.100	-	-	0	0	-	2.842	2.736	2.976	-	-	0	-	0.00%
2025-11-14	2.960	2.830	3.100	-	-	0	0	-	2.842	2.717	2.976	-	-	0	-	0.00%
2025-11-13	2.960	2.830	-	-	-	0	0	-	2.842	2.717	-	-	-	0	-	0.00%
2025-11-12	2.960	2.830	3.090	2.960	2.960	1,000	2,960	2.9600	2.842	2.717	2.967	2.842	2.842	1,042	2.8418	0.34%
2025-11-11	2.950	2.830	-	-	-	0	0	-	2.832	2.717	-	-	-	0	-	0.00%
2025-11-10	2.950	2.830	-	-	-	0	0	-	2.832	2.717	-	-	-	0	-	0.00%
2025-11-07	2.950	2.850	-	-	-	0	0	-	2.832	2.736	-	-	-	0	-	0.00%
2025-11-06	2.950	2.870	-	-	-	0	0	-	2.832	2.755	-	-	-	0	-	0.00%
2025-11-05	2.950	2.790	2.950	2.790	2.950	2,000	5,740	2.8700	2.832	2.679	2.832	2.679	2.832	2,083	2.7554	1.72%
2025-11-04	2.900	-	2.900	2.960	2.960	1,000	2,960	2.9600	2.784	-	2.784	2.842	2.842	1,042	2.8418	0.35%
2025-11-03	2.890	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
2025-10-31	2.890	2.810	2.900	2.880	2.890	2,000	5,770	2.8850	2.775	2.698	2.784	2.765	2.775	2,083	2.7698	0.35%
2025-10-30	2.880	-	2.880	-	-	0	0	-	2.765	-	2.765	-	-	0	-	-0.35%
2025-10-28	2.890	-	2.890	-	-	0	0	-	2.775	-	2.775	-	-	0	-	0.00%
2025-10-27	2.890	-	2.890	-	-	0	0	-	2.775	-	2.775	-	-	0	-	0.00%
2025-10-24	2.890	2.820	2.890	2.890	2.890	1,000	2,890	2.8900	2.775	2.707	2.775	2.775	2.775	1,042	2.7746	0.70%
2025-10-23	2.870	2.810	2.870	-	-	0	0	-	2.755	2.698	2.755	-	-	0	-	-0.35%
2025-10-22	2.880	2.810	2.910	-	-	20,220,000	54,189,600	2.6800	2.765	2.698	2.794	-	-	21,060,938	2.5730	0.00%
2025-10-21	2.880	2.810	2.880	2.870	2.880	2,000	5,750	2.8750	2.765	2.698	2.765	2.755	2.765	2,083	2.7602	0.35%
2025-10-20	2.870	2.830	2.890	2.870	2.870	2,000	5,740	2.8700	2.755	2.717	2.775	2.755	2.755	2,083	2.7554	0.00%
2025-10-17	2.870	2.810	2.870	2.830	2.880	3,000	8,580	2.8600	2.755	2.698	2.755	2.717	2.765	3,125	2.7458	-0.35%
2025-10-16	2.880	2.820	2.880	2.880	2.880	1,000	2,880	2.8800	2.765	2.707	2.765	2.765	2.765	1,042	2.7650	0.00%
2025-10-15	2.880	2.830	2.900	-	-	0	0	-	2.765	2.717	2.784	-	-	0	-	0.00%
2025-10-14	2.880	2.830	2.920	-	-	0	0	-	2.765	2.717	2.803	-	-	0	-	0.00%
2025-10-13	2.880	2.810	2.890	-	-	0	0	-	2.765	2.698	2.775	-	-	0	-	0.00%
2025-10-10	2.880	2.830	2.910	2.870	2.900	5,000	14,380	2.8760	2.765	2.717	2.794	2.755	2.784	5,208	2.7612	0.35%
2025-10-09	2.870	2.830	-	-	-	0	0	-	2.755	2.717	-	-	-	0	-	0.00%
2025-10-08	2.870	2.830	2.870	-	-	0	0	-	2.755	2.717	2.755	-	-	0	-	0.00%
2025-10-06	2.870	2.830	2.870	-	-	0	0	-	2.755	2.717	2.755	-	-	0	-	0.00%
2025-10-03	2.870	2.830	2.890	-	-	0	0	-	2.755	2.717	2.775	-	-	0	-	-0.35%
2025-10-02	2.880	2.840	2.880	2.880	2.880	1,000	2,880	2.8800	2.765	2.727	2.765	2.765	2.765	1,042	2.7650	-0.35%
2025-09-30	2.890	2.830	2.890	2.880	2.890	3,000	8,650	2.8833	2.775	2.717	2.775	2.765	2.775	3,125	2.7682	0.35%
2025-09-29	2.880	2.850	2.890	-	-	0	0	-	2.765	2.736	2.775	-	-	0	-	0.00%
2025-09-26	2.880	2.860	2.930	-	-	0	0	-	2.765	2.746	2.813	-	-	0	-	0.00%
2025-09-25	2.880	2.860	2.880	2.820	2.950	28,000	80,080	2.8600	2.765	2.746	2.765	2.707	2.832	29,165	2.7458	-1.71%
2025-09-24	2.930	2.870	2.930	-	-	1	2	2.0000	2.813	2.755	2.813	-	-	1	1.9201	0.00%
2025-09-23	2.930	2.900	2.950	-	-	0	0	-	2.813	2.784	2.832	-	-	0	-	0.00%
2025-09-22	2.930	2.900	2.930	-	-	0	0	-	2.813	2.784	2.813	-	-	0	-	0.00%
2025-09-19	2.930	2.900	2.950	-	-	0	0	-	2.813	2.784	2.832	-	-	0	-	0.00%
2025-09-18	2.930	2.890	2.950	-	-	0	0	-	2.813	2.775	2.832	-	-	0	-	0.00%
2025-09-17	2.930	2.870	2.950	2.810	2.930	37,000	106,030	2.8657	2.813	2.755	2.832	2.698	2.813	38,539	2.7513	0.34%
2025-09-16	2.920	2.900	2.990	-	-	0	0	-	2.803	2.784	2.871	-	-	0	-	0.00%
2025-09-15	2.920	2.890	2.940	-	-	0	0	-	2.803	2.775	2.823	-	-	0	-	0.00%
2025-09-12	2.920	2.830	2.950	-	-	0	0	-	2.803	2.717	2.832	-	-	0	-	0.00%
2025-09-11	2.920	2.920	2.930	-	-	0	0	-	2.803	2.803	2.813	-	-	0	-	0.00%
2025-09-10	2.920	2.890	3.000	2.920	2.920	1,000	2,920	2.9200	2.803	2.775	2.880	2.803	2.803	1,042	2.8034	0.69%
2025-09-09	2.900	2.870	2.900	2.900	2.900	1,000	2,900	2.9000	2.784	2.755	2.784	2.784	2.784	1,042	2.7842	-1.02%
2025-09-08	2.930	2.830	2.930	-	-	0	0	-	2.813	2.717	2.813	-	-	0	-	0.00%
2025-09-05	2.930	2.910	2.930	-	-	0	0	-	2.813	2.794	2.813	-	-	0	-	0.00%
2025-09-04	2.930	2.890	2.930	-	-	0	0	-	2.813	2.775	2.813	-	-	0	-	0.00%
2025-09-03	2.930	2.910	2.930	-	-	0	0	-	2.813	2.794	2.813	-	-	0	-	0.00%
2025-09-02	2.930	2.890	2.940	2.920	2.930	2,000	5,850	2.9250	2.813	2.775	2.823	2.803	2.813	2,083	2.8082	0.34%
2025-09-01	2.920	2.890	2.920	-	-	0	0	-	2.803	2.775	2.803	-	-	0	-	0.00%
2025-08-29	2.920	2.870	2.920	2.900	2.920	7,000	20,330	2.9043	2.803	2.755	2.803	2.784	2.803	7,291	2.7883	0.69%
2025-08-28	2.900	2.830	2.900	2.840	2.900	19,000	54,470	2.8668	2.784	2.717	2.784	2.727	2.784	19,790	2.7524	-0.68%
2025-08-27	2.920	2.860	2.920	-	-	0	0	-	2.803	2.746	2.803	-	-	0	-	0.00%
2025-08-26	2.920	2.890	2.910	-	-	0	0	-	2.803	2.775	2.794	-	-	0	-	-0.34%
2025-08-25	2.930	2.830	2.930	2.880	2.950	35,000	101,980	2.9137	2.813	2.717	2.813	2.765	2.832	36,456	2.7974	-2.01%
2025-08-22	2.990	2.990	-	-	-	0	0	-	2.871	2.871	-	-	-	0	-	1.01%
2025-08-21	2.960	2.960	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2025-08-20	2.960	2.910	3.010	2.910	2.960	2,000	5,870	2.9350	2.842	2.794	2.890	2.794	2.842	2,083	2.8178	-1.66%
2025-08-19	3.010	2.890	3.010	-	-	0	0	-	2.890	2.775	2.890	-	-	0	-	0.00%
2025-08-18	3.010	2.910	-	-	-	0	0	-	2.890	2.794	-	-	-	0	-	0.00%
2025-08-15	3.010	2.910	3.020	3.010	3.010	1,000	3,010	3.0100	2.890	2.794	2.899	2.890	2.890	1,042	2.8898	-0.33%
2025-08-14	3.020	2.910	-	-	-	0	0	-	2.899	2.794	-	-	-	0	-	0.00%
2025-08-13	3.020	2.910	-	-	-	0	0	-	2.899	2.794	-	-	-	0	-	0.00%
2025-08-12	3.020	2.920	-	-	-	0	0	-	2.899	2.803	-	-	-	0	-	0.00%
2025-08-11	3.020	2.920	-	3.020	3.020	1,000	3,020	3.0200	2.899	2.803	-	2.899	2.899	1,042	2.8994	2.72%
2025-08-08	2.940	2.910	3.080	2.930	2.940	3,000	8,810	2.9367	2.823	2.794	2.957	2.813	2.823	3,125	2.8194	0.34%
2025-08-07	2.930	2.890	2.930	-	-	0	0	-	2.813	2.775	2.813	-	-	0	-	0.00%
2025-08-06	2.930	2.890	2.930	-	-	0	0	-	2.813	2.775	2.813	-	-	0	-	0.00%
2025-08-05	2.930	2.900	2.930	2.930	2.930	1,000	2,930	2.9300	2.813	2.784	2.813	2.813	2.813	1,042	2.8130	0.34%
2025-08-04	2.920	2.900	2.920	-	-	0	0	-	2.803	2.784	2.803	-	-	0	-	0.00%
2025-08-01	2.920	2.890	2.920	2.900	2.930	9,000	26,260	2.9178	2.803	2.775	2.803	2.784	2.813	9,374	2.8013	0.00%
2025-07-31	2.920	2.900	2.930	2.890	2.920	9,000	26,150	2.9056	2.803	2.784	2.813	2.775	2.803	9,374	2.7895	-0.34%
2025-07-30	2.930	2.890	2.930	2.900	3.000	15,000	43,760	2.9173	2.813	2.775	2.813	2.784	2.880	15,624	2.8008	0.00%
2025-07-29	2.930	2.890	3.070	2.900	2.930	8,000	23,280	2.9100	2.813	2.775	2.947	2.784	2.813	8,333	2.7938	0.34%
2025-07-28	2.920	2.890	2.920	2.890	2.950	10,000	29,170	2.9170	2.803	2.775	2.803	2.775	2.832	10,416	2.8005	-0.68%
2025-07-25	2.940	2.900	2.950	2.900	2.940	12,000	34,950	2.9125	2.823	2.784	2.832	2.784	2.823	12,499	2.7962	0.68%
2025-07-24	2.920	2.890	2.920	-	-	0	0	-	2.803	2.775	2.803	-	-	0	-	0.00%
2025-07-23	2.920	2.890	2.920	-	-	0	0	-	2.803	2.775	2.803	-	-	0	-	0.00%
2025-07-22	2.920	2.890	2.930	2.890	2.920	7,000	20,330	2.9043	2.803	2.775	2.813	2.775	2.803	7,291	2.7883	-0.34%
2025-07-21	2.930	2.890	2.930	2.890	2.930	5,000	14,550	2.9100	2.813	2.775	2.813	2.775	2.813	5,208	2.7938	0.00%
2025-07-18	2.930	2.890	2.920	2.880	2.930	8,000	23,230	2.9038	2.813	2.775	2.803	2.765	2.813	8,333	2.7878	0.34%
2025-07-17	2.920	2.880	2.920	2.880	2.920	6,000	17,410	2.9017	2.803	2.765	2.803	2.765	2.803	6,250	2.7858	0.00%
2025-07-16	2.920	2.890	2.930	2.900	2.930	9,000	26,220	2.9133	2.803	2.775	2.813	2.784	2.813	9,374	2.7970	-0.68%
2025-07-15	2.940	2.890	2.940	2.880	2.940	8,000	23,330	2.9163	2.823	2.775	2.823	2.765	2.823	8,333	2.7998	-0.34%
2025-07-14	2.950	2.910	3.090	2.880	2.950	9,000	26,280	2.9200	2.832	2.794	2.967	2.765	2.832	9,374	2.8034	-1.01%
2025-07-11	2.980	2.900	3.120	2.980	3.080	5,000	15,270	3.0540	2.861	2.784	2.995	2.861	2.957	5,208	2.9321	-0.67%
2025-07-10	3.000	2.900	3.150	2.860	3.000	11,000	32,010	2.9100	2.880	2.784	3.024	2.746	2.880	11,457	2.7938	1.01%
2025-07-09	2.970	2.920	3.110	-	-	0	0	-	2.851	2.803	2.986	-	-	0	-	0.00%
2025-07-08	2.970	2.930	-	2.800	2.970	6,000	17,180	2.8633	2.851	2.813	-	2.688	2.851	6,250	2.7490	1.37%
2025-07-07	2.930	2.650	-	2.890	2.930	5,000	14,550	2.9100	2.813	2.544	-	2.775	2.813	5,208	2.7938	-0.34%
2025-07-04	2.940	2.650	3.080	2.890	2.980	5,000	14,600	2.9200	2.823	2.544	2.957	2.775	2.861	5,208	2.8034	0.00%
2025-07-03	2.940	2.680	2.960	2.920	2.940	3,000	8,790	2.9300	2.823	2.573	2.842	2.803	2.823	3,125	2.8130	-0.68%
2025-07-02	2.960	2.960	-	-	-	0	0	-	2.842	2.842	-	-	-	0	-	0.00%
2025-06-30	2.960	2.940	3.030	2.930	2.960	4,000	11,780	2.9450	2.842	2.823	2.909	2.813	2.842	4,166	2.8274	-1.66%
2025-06-27	3.010	2.650	3.030	-	-	0	0	-	2.890	2.544	2.909	-	-	0	-	0.00%
2025-06-26	3.010	2.650	3.030	-	-	0	0	-	2.890	2.544	2.909	-	-	0	-	0.00%
2025-06-25	3.010	2.650	3.160	-	-	0	0	-	2.890	2.544	3.034	-	-	0	-	0.00%
2025-06-24	3.010	2.650	3.160	-	-	1,000	2,960	2.9600	2.890	2.544	3.034	-	-	1,042	2.8418	0.00%
2025-06-23	3.010	2.670	3.010	3.040	3.040	1,000	3,040	3.0400	2.890	2.563	2.890	2.919	2.919	1,042	2.9186	4.13%
2025-06-20	3.000	3.000	3.160	3.010	3.010	2,000	6,010	3.0050	2.775	2.775	2.923	2.784	2.784	2,162	2.7798	0.33%
2025-06-19	2.990	2.650	3.020	-	-	0	0	-	2.766	2.451	2.794	-	-	0	-	0.00%
2025-06-18	2.990	2.960	3.020	-	-	0	0	-	2.766	2.738	2.794	-	-	0	-	0.00%
2025-06-17	2.990	-	3.130	2.950	2.990	5,000	14,840	2.9680	2.766	-	2.895	2.729	2.766	5,405	2.7456	-10.48%
2025-06-16	3.340	2.650	3.350	2.990	3.340	4,000	13,010	3.2525	3.090	2.451	3.099	2.766	3.090	4,324	3.0088	11.71%
2025-06-13	2.990	2.650	-	2.770	2.990	4,000	11,520	2.8800	2.766	2.451	-	2.562	2.766	4,324	2.6642	1.36%
2025-06-12	2.950	2.650	-	2.900	2.960	11,000	32,190	2.9264	2.729	2.451	-	2.683	2.738	11,891	2.7071	-0.34%
2025-06-11	2.960	2.960	-	2.960	2.960	1,000	2,960	2.9600	2.738	2.738	-	2.738	2.738	1,081	2.7382	-1.00%
2025-06-10	2.990	2.650	-	-	-	0	0	-	2.766	2.451	-	-	-	0	-	0.00%
2025-06-09	2.990	2.910	-	-	-	0	0	-	2.766	2.692	-	-	-	0	-	0.00%
2025-06-06	2.990	2.990	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.766	-	2.766	2.766	1,081	2.7660	1.36%
2025-06-05	2.950	2.650	-	-	-	0	0	-	2.729	2.451	-	-	-	0	-	0.00%
2025-06-04	2.950	2.650	-	2.950	2.950	1,000	2,950	2.9500	2.729	2.451	-	2.729	2.729	1,081	2.7290	-1.01%
2025-06-03	2.980	2.650	-	-	-	0	0	-	2.757	2.451	-	-	-	0	-	0.00%
2025-06-02	2.980	2.650	-	-	-	0	0	-	2.757	2.451	-	-	-	0	-	0.00%
2025-05-30	2.980	2.980	-	2.980	2.980	1,000	2,980	2.9800	2.757	2.757	-	2.757	2.757	1,081	2.7567	0.68%
2025-05-29	2.960	2.960	-	2.880	2.960	2,000	5,840	2.9200	2.738	2.738	-	2.664	2.738	2,162	2.7012	0.68%
2025-05-28	2.940	2.650	-	2.940	2.940	1,000	2,940	2.9400	2.720	2.451	-	2.720	2.720	1,081	2.7197	-1.67%
2025-05-27	2.990	2.650	-	-	-	0	0	-	2.766	2.451	-	-	-	0	-	0.00%
2025-05-26	2.990	2.650	-	-	-	0	0	-	2.766	2.451	-	-	-	0	-	0.00%
2025-05-23	2.990	2.990	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.766	-	2.766	2.766	1,081	2.7660	1.36%
2025-05-22	2.950	2.650	2.950	-	-	0	0	-	2.729	2.451	2.729	-	-	0	-	0.00%
2025-05-21	2.950	2.760	-	2.950	2.950	1,000	2,950	2.9500	2.729	2.553	-	2.729	2.729	1,081	2.7290	-1.34%
2025-05-20	2.990	2.650	-	-	-	0	0	-	2.766	2.451	-	-	-	0	-	0.00%
2025-05-19	2.990	2.650	-	-	-	0	0	-	2.766	2.451	-	-	-	0	-	0.00%
2025-05-16	2.990	2.650	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.451	-	2.766	2.766	1,081	2.7660	0.67%
2025-05-15	2.970	2.650	-	-	-	0	0	-	2.747	2.451	-	-	-	0	-	0.00%
2025-05-14	2.970	2.650	2.970	-	-	0	0	-	2.747	2.451	2.747	-	-	0	-	-0.67%
2025-05-13	2.990	2.760	-	-	-	0	0	-	2.766	2.553	-	-	-	0	-	0.00%
2025-05-12	2.990	2.910	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.692	-	2.766	2.766	1,081	2.7660	0.00%
2025-05-09	2.990	2.990	-	2.960	2.960	1,000	2,960	2.9600	2.766	2.766	-	2.738	2.738	1,081	2.7382	1.01%
2025-05-08	2.960	2.650	-	-	-	0	0	-	2.738	2.451	-	-	-	0	-	0.00%
2025-05-07	2.960	2.910	-	2.910	2.960	2,000	5,870	2.9350	2.738	2.692	-	2.692	2.738	2,162	2.7151	-0.67%
2025-05-06	2.980	2.650	2.980	2.980	2.980	2,000	5,960	2.9800	2.757	2.451	2.757	2.757	2.757	2,162	2.7567	-0.33%
2025-05-02	2.990	2.900	-	-	-	0	0	-	2.766	2.683	-	-	-	0	-	0.00%
2025-04-30	2.990	2.910	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.692	-	2.766	2.766	1,081	2.7660	1.01%
2025-04-29	2.960	2.900	-	2.960	2.960	1,000	2,960	2.9600	2.738	2.683	-	2.738	2.738	1,081	2.7382	0.00%
2025-04-28	2.960	2.960	-	2.950	2.950	1,000	2,950	2.9500	2.738	2.738	-	2.729	2.729	1,081	2.7290	-1.00%
2025-04-25	2.990	2.820	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.609	-	2.766	2.766	1,081	2.7660	1.01%
2025-04-24	2.960	2.860	-	2.960	2.960	1,000	2,960	2.9600	2.738	2.646	-	2.738	2.738	1,081	2.7382	-1.00%
2025-04-23	2.990	2.850	-	2.990	2.990	1,000	2,990	2.9900	2.766	2.636	-	2.766	2.766	1,081	2.7660	0.34%
2025-04-22	2.980	2.750	2.980	-	-	0	0	-	2.757	2.544	2.757	-	-	0	-	0.00%
2025-04-17	2.980	2.780	3.350	2.980	2.980	1,000	2,980	2.9800	2.757	2.572	3.099	2.757	2.757	1,081	2.7567	1.02%
2025-04-16	2.950	2.650	3.350	-	-	0	0	-	2.729	2.451	3.099	-	-	0	-	0.00%
2025-04-15	2.950	2.670	3.350	2.950	2.950	1,000	2,950	2.9500	2.729	2.470	3.099	2.729	2.729	1,081	2.7290	-1.34%
2025-04-14	2.990	2.690	2.990	-	-	0	0	-	2.766	2.488	2.766	-	-	0	-	0.00%
2025-04-11	2.990	2.900	3.350	2.990	2.990	1,000	2,990	2.9900	2.766	2.683	3.099	2.766	2.766	1,081	2.7660	1.70%
2025-04-10	2.940	2.650	2.940	-	-	0	0	-	2.720	2.451	2.720	-	-	0	-	0.00%
2025-04-09	2.940	2.600	-	-	-	0	0	-	2.720	2.405	-	-	-	0	-	0.00%
2025-04-08	2.940	2.900	3.350	-	-	0	0	-	2.720	2.683	3.099	-	-	0	-	0.00%
2025-04-07	2.940	2.600	-	2.940	2.940	1,000	2,940	2.9400	2.720	2.405	-	2.720	2.720	1,081	2.7197	-1.34%
2025-04-03	2.980	2.600	-	2.980	2.980	1,000	2,980	2.9800	2.757	2.405	-	2.757	2.757	1,081	2.7567	0.68%
2025-04-02	2.960	2.600	3.350	2.960	2.960	1,000	2,960	2.9600	2.738	2.405	3.099	2.738	2.738	1,081	2.7382	-0.67%
2025-04-01	2.980	2.600	-	-	-	0	0	-	2.757	2.405	-	-	-	0	-	0.00%
2025-03-31	2.980	2.600	-	-	-	0	0	-	2.757	2.405	-	-	-	0	-	0.00%
2025-03-28	2.980	2.600	2.980	2.980	2.980	2,000	5,960	2.9800	2.757	2.405	2.757	2.757	2.757	2,162	2.7567	0.00%
2025-03-27	2.980	2.980	-	2.980	2.980	1,000	2,980	2.9800	2.757	2.757	-	2.757	2.757	1,081	2.7567	1.02%
2025-03-26	2.950	2.600	2.950	2.950	2.960	2,000	5,910	2.9550	2.729	2.405	2.729	2.729	2.738	2,162	2.7336	-0.67%
2025-03-25	2.970	2.960	-	-	-	0	0	-	2.747	2.738	-	-	-	0	-	0.00%
2025-03-24	2.970	2.600	-	-	-	0	0	-	2.747	2.405	-	-	-	0	-	0.00%
2025-03-21	2.970	2.600	-	2.970	2.970	8,000	23,760	2.9700	2.747	2.405	-	2.747	2.747	8,648	2.7475	0.68%
2025-03-20	2.950	2.600	-	-	-	0	0	-	2.729	2.405	-	-	-	0	-	0.00%
2025-03-19	2.950	2.600	-	2.950	2.950	1,000	2,950	2.9500	2.729	2.405	-	2.729	2.729	1,081	2.7290	-1.01%
2025-03-18	2.980	2.600	-	-	-	0	0	-	2.757	2.405	-	-	-	0	-	0.00%
2025-03-17	2.980	2.600	-	-	-	0	0	-	2.757	2.405	-	-	-	0	-	0.00%
2025-03-14	2.980	2.600	-	2.980	2.980	1,000	2,980	2.9800	2.757	2.405	-	2.757	2.757	1,081	2.7567	1.36%
2025-03-13	2.940	2.600	-	-	-	0	0	-	2.720	2.405	-	-	-	0	-	0.00%
2025-03-12	2.940	2.600	-	-	-	0	0	-	2.720	2.405	-	-	-	0	-	0.00%
2025-03-11	2.940	2.840	-	2.940	2.940	1,000	2,940	2.9400	2.720	2.627	-	2.720	2.720	1,081	2.7197	-1.01%
2025-03-10	2.970	2.600	2.970	-	-	0	0	-	2.747	2.405	2.747	-	-	0	-	0.00%
2025-03-07	2.970	2.600	-	-	-	0	0	-	2.747	2.405	-	-	-	0	-	0.00%
2025-03-06	2.970	2.600	-	2.950	2.970	3,000	8,870	2.9567	2.747	2.405	-	2.729	2.747	3,243	2.7351	0.68%
2025-03-05	2.950	2.600	2.950	-	-	0	0	-	2.729	2.405	2.729	-	-	0	-	0.00%
2025-03-04	2.950	2.600	2.950	2.950	2.950	4,000	11,800	2.9500	2.729	2.405	2.729	2.729	2.729	4,324	2.7290	0.00%
2025-03-03	2.950	2.600	2.950	2.950	2.950	3,000	8,850	2.9500	2.729	2.405	2.729	2.729	2.729	3,243	2.7290	-0.67%
2025-02-28	2.970	2.600	-	2.970	2.970	1,000	2,970	2.9700	2.747	2.405	-	2.747	2.747	1,081	2.7475	0.34%
2025-02-27	2.960	2.600	-	-	-	0	0	-	2.738	2.405	-	-	-	0	-	0.00%
2025-02-26	2.960	2.600	2.960	2.870	2.960	3,000	8,790	2.9300	2.738	2.405	2.738	2.655	2.738	3,243	2.7105	-0.34%
2025-02-25	2.970	2.600	2.970	-	-	0	0	-	2.747	2.405	2.747	-	-	0	-	0.00%
2025-02-24	2.970	2.600	2.970	2.970	2.970	1,000	2,970	2.9700	2.747	2.405	2.747	2.747	2.747	1,081	2.7475	0.00%
2025-02-21	2.970	2.600	-	-	-	0	0	-	2.747	2.405	-	-	-	0	-	0.00%
2025-02-20	2.970	2.600	-	2.900	2.980	3,000	8,850	2.9500	2.747	2.405	-	2.683	2.757	3,243	2.7290	1.02%
2025-02-19	2.940	2.600	2.940	2.940	2.940	1,000	2,940	2.9400	2.720	2.405	2.720	2.720	2.720	1,081	2.7197	-1.01%
2025-02-18	2.970	2.600	-	-	-	0	0	-	2.747	2.405	-	-	-	0	-	0.00%
2025-02-17	2.970	2.600	-	-	-	0	0	-	2.747	2.405	-	-	-	0	-	0.00%
2025-02-14	2.970	2.600	-	2.970	2.970	1,000	2,970	2.9700	2.747	2.405	-	2.747	2.747	1,081	2.7475	1.02%
2025-02-13	2.940	2.600	2.940	-	-	0	0	-	2.720	2.405	2.720	-	-	0	-	0.00%
2025-02-12	2.940	2.600	2.940	-	-	0	0	-	2.720	2.405	2.720	-	-	0	-	0.00%
2025-02-11	2.940	2.600	-	2.940	2.940	1,000	2,940	2.9400	2.720	2.405	-	2.720	2.720	1,081	2.7197	-0.68%
2025-02-10	2.960	2.600	-	-	-	0	0	-	2.738	2.405	-	-	-	0	-	0.00%
2025-02-07	2.960	2.600	-	2.960	2.960	1,000	2,960	2.9600	2.738	2.405	-	2.738	2.738	1,081	2.7382	1.02%
2025-02-06	2.930	2.600	-	-	-	0	0	-	2.710	2.405	-	-	-	0	-	0.00%
2025-02-05	2.930	2.600	-	2.930	2.930	1,000	2,930	2.9300	2.710	2.405	-	2.710	2.710	1,081	2.7105	-0.68%
2025-02-04	2.950	2.600	2.960	-	-	0	0	-	2.729	2.405	2.738	-	-	0	-	0.00%
2025-02-03	2.950	2.600	-	-	-	0	0	-	2.729	2.405	-	-	-	0	-	0.00%
2025-01-28	2.950	2.600	-	-	-	0	0	-	2.729	2.405	-	-	-	0	-	0.00%
2025-01-27	2.950	2.600	-	2.950	2.950	1,000	2,950	2.9500	2.729	2.405	-	2.729	2.729	1,081	2.7290	0.68%
2025-01-24	2.930	2.600	-	2.930	2.930	1,000	2,930	2.9300	2.710	2.405	-	2.710	2.710	1,081	2.7105	0.69%
2025-01-23	2.910	2.600	-	-	-	0	0	-	2.692	2.405	-	-	-	0	-	0.00%
2025-01-22	2.910	2.910	-	2.890	2.920	16,000	46,270	2.8919	2.692	2.692	-	2.673	2.701	17,296	2.6752	0.69%
2025-01-21	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-20	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-17	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-16	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.405	2.673	2.673	2.673	1,081	2.6735	0.00%
2025-01-15	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.405	2.673	2.673	2.673	1,081	2.6735	0.00%
2025-01-14	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-13	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-10	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.405	2.673	2.673	2.673	1,081	2.6735	0.00%
2025-01-09	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-08	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.405	2.673	2.673	2.673	1,081	2.6735	0.00%
2025-01-07	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-06	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	2.405	2.673	2.673	2.673	2,162	2.6735	0.00%
2025-01-03	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2025-01-02	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-31	2.890	2.600	2.890	2.890	2.890	3,000	8,670	2.8900	2.673	2.405	2.673	2.673	2.673	3,243	2.6735	0.00%
2024-12-30	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-27	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-24	2.890	2.600	2.890	2.890	2.890	3,000	8,670	2.8900	2.673	2.405	2.673	2.673	2.673	3,243	2.6735	0.00%
2024-12-23	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-20	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	2.405	2.673	2.673	2.673	2,162	2.6735	0.00%
2024-12-19	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-18	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-17	2.890	2.600	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.405	2.673	2.673	2.673	1,081	2.6735	0.00%
2024-12-16	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-13	2.890	2.740	2.890	-	-	0	0	-	2.673	2.535	2.673	-	-	0	-	0.00%
2024-12-12	2.890	2.620	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.424	2.673	2.673	2.673	1,081	2.6735	0.00%
2024-12-11	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-10	2.890	2.600	2.890	-	-	0	0	-	2.673	2.405	2.673	-	-	0	-	0.00%
2024-12-09	2.890	2.600	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	2.405	2.673	2.673	2.673	2,162	2.6735	0.00%
2024-12-06	2.890	-	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	-	2.673	2.673	2.673	2,162	2.6735	0.00%
2024-12-05	2.890	2.580	2.890	-	-	0	0	-	2.673	2.387	2.673	-	-	0	-	0.00%
2024-12-04	2.890	-	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	-	2.673	2.673	2.673	2,162	2.6735	0.00%
2024-12-03	2.890	-	2.890	-	-	0	0	-	2.673	-	2.673	-	-	0	-	0.00%
2024-12-02	2.890	-	2.890	2.890	2.890	3,000	8,670	2.8900	2.673	-	2.673	2.673	2.673	3,243	2.6735	0.00%
2024-11-29	2.890	2.530	-	2.890	2.890	2,000	5,780	2.8900	2.673	2.340	-	2.673	2.673	2,162	2.6735	1.05%
2024-11-28	2.860	2.530	-	-	-	0	0	-	2.646	2.340	-	-	-	0	-	0.00%
2024-11-27	2.860	2.860	-	2.860	2.860	1,000	2,860	2.8600	2.646	2.646	-	2.646	2.646	1,081	2.6457	-0.69%
2024-11-26	2.880	2.880	-	-	-	0	0	-	2.664	2.664	-	-	-	0	-	1.05%
2024-11-25	2.850	2.530	-	-	-	0	0	-	2.636	2.340	-	-	-	0	-	0.00%
2024-11-22	2.850	2.530	-	-	-	0	0	-	2.636	2.340	-	-	-	0	-	0.00%
2024-11-21	2.850	2.530	-	2.850	2.850	1,000	2,850	2.8500	2.636	2.340	-	2.636	2.636	1,081	2.6365	1.79%
2024-11-20	2.800	2.800	2.890	2.690	2.700	101,000	272,690	2.6999	2.590	2.590	2.673	2.488	2.498	109,181	2.4976	-3.11%
2024-11-19	2.890	2.570	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	2.377	2.673	2.673	2.673	1,081	2.6735	0.00%
2024-11-18	2.890	2.530	2.890	2.890	2.890	2,000	5,780	2.8900	2.673	2.340	2.673	2.673	2.673	2,162	2.6735	0.00%
2024-11-15	2.890	-	2.890	2.890	2.890	1,000	2,890	2.8900	2.673	-	2.673	2.673	2.673	1,081	2.6735	0.00%
2024-11-14	2.890	-	2.890	2.890	2.890	5,000	14,450	2.8900	2.673	-	2.673	2.673	2.673	5,405	2.6735	0.00%
2024-11-13	2.890	2.530	2.890	-	-	0	0	-	2.673	2.340	2.673	-	-	0	-	0.00%
2024-11-12	2.890	2.530	2.890	-	-	0	0	-	2.673	2.340	2.673	-	-	0	-	0.00%
2024-11-11	2.890	2.530	2.890	-	-	0	0	-	2.673	2.340	2.673	-	-	0	-	0.00%
2024-11-08	2.890	2.890	-	-	-	0	0	-	2.673	2.673	-	-	-	0	-	0.00%
2024-11-07	2.890	2.890	-	2.880	2.880	1,000	2,880	2.8800	2.673	2.673	-	2.664	2.664	1,081	2.6642	0.70%
2024-11-06	2.870	2.870	-	-	-	0	0	-	2.655	2.655	-	-	-	0	-	0.00%
2024-11-05	2.870	2.870	-	-	-	0	0	-	2.655	2.655	-	-	-	0	-	0.00%
2024-11-04	2.870	2.900	-	-	-	0	0	-	2.655	2.683	-	-	-	0	-	0.00%
2024-11-01	2.870	2.870	-	-	-	0	0	-	2.655	2.655	-	-	-	0	-	0.70%
2024-10-31	2.850	2.850	-	2.850	2.850	1,000	2,850	2.8500	2.636	2.636	-	2.636	2.636	1,081	2.6365	0.00%
2024-10-30	2.850	2.530	-	-	-	0	0	-	2.636	2.340	-	-	-	0	-	0.00%
2024-10-29	2.850	2.530	-	-	-	0	0	-	2.636	2.340	-	-	-	0	-	0.00%
2024-10-28	2.850	2.530	-	-	-	0	0	-	2.636	2.340	-	-	-	0	-	0.00%
2024-10-25	2.850	2.530	-	2.850	2.850	1,000	2,850	2.8500	2.636	2.340	-	2.636	2.636	1,081	2.6365	1.79%
2024-10-24	2.800	2.530	-	-	-	0	0	-	2.590	2.340	-	-	-	0	-	0.00%
2024-10-23	2.800	2.530	-	-	-	0	0	-	2.590	2.340	-	-	-	0	-	0.00%
2024-10-22	2.800	2.530	-	-	-	0	0	-	2.590	2.340	-	-	-	0	-	0.00%
2024-10-21	2.800	2.530	-	-	-	0	0	-	2.590	2.340	-	-	-	0	-	0.00%
2024-10-18	2.800	2.550	-	2.800	2.800	1,000	2,800	2.8000	2.590	2.359	-	2.590	2.590	1,081	2.5902	2.19%
2024-10-17	2.740	2.530	-	-	-	0	0	-	2.535	2.340	-	-	-	0	-	0.00%
2024-10-16	2.740	2.530	-	-	-	0	0	-	2.535	2.340	-	-	-	0	-	0.00%
2024-10-15	2.740	2.530	-	-	-	0	0	-	2.535	2.340	-	-	-	0	-	0.00%
2024-10-14	2.740	2.540	-	-	-	0	0	-	2.535	2.350	-	-	-	0	-	0.00%
2024-10-10	2.740	2.530	-	2.740	2.740	1,000	2,740	2.7400	2.535	2.340	-	2.535	2.535	1,081	2.5347	0.37%
2024-10-09	2.730	2.530	-	-	-	0	0	-	2.525	2.340	-	-	-	0	-	0.00%
2024-10-08	2.730	2.530	-	-	-	0	0	-	2.525	2.340	-	-	-	0	-	0.00%
2024-10-07	2.730	2.550	-	-	-	0	0	-	2.525	2.359	-	-	-	0	-	0.00%
2024-10-04	2.730	2.550	-	-	-	0	0	-	2.525	2.359	-	-	-	0	-	0.00%
2024-10-03	2.730	2.530	-	-	-	0	0	-	2.525	2.340	-	-	-	0	-	0.00%
2024-10-02	2.730	2.530	-	-	-	0	0	-	2.525	2.340	-	-	-	0	-	0.00%
2024-09-30	2.730	2.510	-	2.730	2.730	1,000	2,730	2.7300	2.525	2.322	-	2.525	2.525	1,081	2.5254	0.37%
2024-09-27	2.720	2.670	-	-	-	0	0	-	2.516	2.470	-	-	-	0	-	0.00%
2024-09-26	2.720	2.510	-	-	-	0	0	-	2.516	2.322	-	-	-	0	-	0.00%
2024-09-25	2.720	2.720	-	2.500	2.690	16,000	41,200	2.5750	2.516	2.516	-	2.313	2.488	17,296	2.3821	0.37%
2024-09-24	2.710	2.710	-	2.690	2.690	1,000	2,690	2.6900	2.507	2.507	-	2.488	2.488	1,081	2.4884	0.74%
2024-09-23	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-20	2.690	2.500	2.690	2.690	2.690	2,000	5,380	2.6900	2.488	2.313	2.488	2.488	2.488	2,162	2.4884	0.00%
2024-09-19	2.690	2.500	2.690	2.690	2.690	3,000	8,070	2.6900	2.488	2.313	2.488	2.488	2.488	3,243	2.4884	0.00%
2024-09-17	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-16	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-13	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-12	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-11	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-10	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-09	2.690	2.500	-	2.690	2.690	1,000	2,690	2.6900	2.488	2.313	-	2.488	2.488	1,081	2.4884	0.00%
2024-09-05	2.690	2.690	-	-	-	0	0	-	2.488	2.488	-	-	-	0	-	0.00%
2024-09-04	2.690	2.690	-	-	-	0	0	-	2.488	2.488	-	-	-	0	-	0.00%
2024-09-03	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-09-02	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-08-30	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-08-29	2.690	2.500	-	-	-	0	0	-	2.488	2.313	-	-	-	0	-	0.00%
2024-08-28	2.690	2.500	-	2.690	2.690	1,000	2,690	2.6900	2.488	2.313	-	2.488	2.488	1,081	2.4884	1.51%
2024-08-27	2.650	2.650	-	-	-	0	0	-	2.451	2.451	-	-	-	0	-	0.00%
2024-08-26	2.650	2.650	-	-	-	0	0	-	2.451	2.451	-	-	-	0	-	0.00%
2024-08-23	2.650	2.650	-	-	-	0	0	-	2.451	2.451	-	-	-	0	-	0.00%
2024-08-22	2.650	2.650	-	-	-	0	0	-	2.451	2.451	-	-	-	0	-	0.00%
2024-08-21	2.650	2.650	-	-	-	0	0	-	2.451	2.451	-	-	-	0	-	0.76%
2024-08-20	2.630	2.500	2.630	-	-	0	0	-	2.433	2.313	2.433	-	-	0	-	0.00%
2024-08-19	2.630	2.630	-	-	-	0	0	-	2.433	2.433	-	-	-	0	-	1.15%
2024-08-16	2.600	2.500	-	-	-	0	0	-	2.405	2.313	-	-	-	0	-	0.00%
2024-08-15	2.600	2.500	-	2.600	2.600	1,000	2,600	2.6000	2.405	2.313	-	2.405	2.405	1,081	2.4052	-1.14%
2024-08-14	2.630	2.630	-	-	-	0	0	-	2.433	2.433	-	-	-	0	-	0.00%
2024-08-13	2.630	2.630	-	-	-	0	0	-	2.433	2.433	-	-	-	0	-	0.38%
2024-08-12	2.620	2.620	-	-	-	0	0	-	2.424	2.424	-	-	-	0	-	0.00%
2024-08-09	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-08-08	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-08-07	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-08-06	2.620	2.500	-	-	-	1,000	2,620	2.6200	2.424	2.313	-	-	-	1,081	2.4237	0.00%
2024-08-05	2.620	2.620	-	-	-	0	0	-	2.424	2.424	-	-	-	0	-	0.00%
2024-08-02	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-08-01	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-07-31	2.620	2.500	2.620	2.620	2.620	1,000	2,620	2.6200	2.424	2.313	2.424	2.424	2.424	1,081	2.4237	0.00%
2024-07-30	2.620	2.620	-	-	-	0	0	-	2.424	2.424	-	-	-	0	-	0.00%
2024-07-29	2.620	2.500	-	-	-	0	0	-	2.424	2.313	-	-	-	0	-	0.00%
2024-07-26	2.620	2.620	-	-	-	0	0	-	2.424	2.424	-	-	-	0	-	0.00%
2024-07-25	2.620	2.620	-	-	-	0	0	-	2.424	2.424	-	-	-	0	-	1.55%
2024-07-24	2.580	2.580	-	-	-	0	0	-	2.387	2.387	-	-	-	0	-	0.00%
2024-07-23	2.580	2.500	-	-	-	0	0	-	2.387	2.313	-	-	-	0	-	0.00%
2024-07-22	2.580	2.500	-	-	-	0	0	-	2.387	2.313	-	-	-	0	-	0.00%
2024-07-19	2.580	2.500	-	-	-	0	0	-	2.387	2.313	-	-	-	0	-	0.00%
2024-07-18	2.580	2.500	-	-	-	0	0	-	2.387	2.313	-	-	-	0	-	0.00%
2024-07-17	2.580	2.500	-	-	-	0	0	-	2.387	2.313	-	-	-	0	-	0.00%
2024-07-16	2.580	2.500	2.580	2.580	2.580	1,000	2,580	2.5800	2.387	2.313	2.387	2.387	2.387	1,081	2.3867	0.39%
2024-07-15	2.570	2.500	2.580	-	-	0	0	-	2.377	2.313	2.387	-	-	0	-	0.00%
2024-07-12	2.570	2.500	2.570	-	-	0	0	-	2.377	2.313	2.377	-	-	0	-	-0.77%
2024-07-11	2.590	2.500	2.650	-	-	0	0	-	2.396	2.313	2.451	-	-	0	-	0.00%
2024-07-10	2.590	2.500	-	-	-	0	0	-	2.396	2.313	-	-	-	0	-	0.00%
2024-07-09	2.590	2.500	-	-	-	0	0	-	2.396	2.313	-	-	-	0	-	0.00%
2024-07-08	2.590	2.500	2.590	2.590	2.590	1,000	2,590	2.5900	2.396	2.313	2.396	2.396	2.396	1,081	2.3959	0.39%
2024-07-05	2.580	2.580	-	-	-	0	0	-	2.387	2.387	-	-	-	0	-	0.00%
2024-07-04	2.580	2.500	2.580	-	-	0	0	-	2.387	2.313	2.387	-	-	0	-	0.00%
2024-07-03	2.580	2.510	2.580	-	-	0	0	-	2.387	2.322	2.387	-	-	0	-	-0.39%
2024-07-02	2.590	2.510	2.590	-	-	0	0	-	2.396	2.322	2.396	-	-	0	-	-0.77%
2024-06-28	2.610	2.510	2.590	2.610	2.610	1,000	2,610	2.6100	2.414	2.322	2.396	2.414	2.414	1,081	2.4144	1.56%
2024-06-27	2.570	2.510	-	-	-	0	0	-	2.377	2.322	-	-	-	0	-	0.00%
2024-06-26	2.570	2.570	-	-	-	0	0	-	2.377	2.377	-	-	-	0	-	0.00%
2024-06-25	2.570	2.510	-	2.500	2.570	3,000	7,610	2.5367	2.377	2.322	-	2.313	2.377	3,243	2.3466	1.18%
2024-06-24	2.540	-	2.540	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-0.39%
2024-06-21	2.550	-	2.550	2.550	2.550	3,000	7,650	2.5500	2.359	-	2.359	2.359	2.359	3,243	2.3589	1.19%
2024-06-20	2.520	2.450	2.560	2.520	2.580	45,000	114,450	2.5433	2.331	2.266	2.368	2.331	2.387	48,645	2.3528	-2.33%
2024-06-19	2.580	2.520	2.580	2.620	2.620	2,000	5,240	2.6200	2.387	2.331	2.387	2.424	2.424	2,162	2.4237	0.78%
2024-06-18	2.560	2.520	2.560	2.540	2.560	16,000	40,800	2.5500	2.368	2.331	2.368	2.350	2.368	17,296	2.3589	1.19%
2024-06-17	2.530	2.440	2.540	-	-	0	0	-	2.340	2.257	2.350	-	-	0	-	0.00%
2024-06-14	2.530	-	2.540	2.520	2.590	55,000	139,470	2.5358	2.340	-	2.350	2.331	2.396	59,455	2.3458	0.80%
2024-06-13	2.510	2.490	2.510	2.510	2.600	35,000	88,140	2.5183	2.322	2.303	2.322	2.322	2.405	37,835	2.3296	-4.20%
2024-06-12	2.620	2.570	2.610	2.570	2.620	59,000	152,750	2.5890	2.424	2.377	2.414	2.377	2.424	63,779	2.3950	-1.87%
2024-06-11	2.670	2.580	2.690	2.570	2.670	49,000	127,720	2.6065	2.470	2.387	2.488	2.377	2.470	52,969	2.4112	-0.74%
2024-06-07	2.690	2.580	-	2.570	2.690	29,000	75,720	2.6110	2.488	2.387	-	2.377	2.488	31,349	2.4154	1.51%
2024-06-06	2.650	2.570	2.640	2.570	2.660	13,000	33,890	2.6069	2.451	2.377	2.442	2.377	2.461	14,053	2.4116	-1.12%
2024-06-05	2.680	2.570	2.680	2.570	2.680	18,000	47,120	2.6178	2.479	2.377	2.479	2.377	2.479	19,458	2.4216	0.75%
2024-06-04	2.660	2.570	2.660	2.570	2.660	13,000	33,830	2.6023	2.461	2.377	2.461	2.377	2.461	14,053	2.4073	1.53%
2024-06-03	2.620	2.620	2.690	2.570	2.620	17,000	44,340	2.6082	2.424	2.424	2.488	2.377	2.424	18,377	2.4128	-2.24%
2024-05-31	2.680	2.450	2.680	2.570	2.680	17,000	44,430	2.6135	2.479	2.266	2.479	2.377	2.479	18,377	2.4177	0.37%
2024-05-30	2.670	2.500	2.670	2.570	2.670	11,000	28,650	2.6045	2.470	2.313	2.470	2.377	2.470	11,891	2.4094	0.00%
2024-05-29	2.670	2.500	2.670	2.640	2.670	4,000	10,590	2.6475	2.470	2.313	2.470	2.442	2.470	4,324	2.4491	1.52%
2024-05-28	2.630	2.500	2.630	2.550	2.630	21,000	54,280	2.5848	2.433	2.313	2.433	2.359	2.433	22,701	2.3911	-1.50%
2024-05-27	2.670	2.550	2.670	2.540	2.670	23,000	59,290	2.5778	2.470	2.359	2.470	2.350	2.470	24,863	2.3847	-1.11%
2024-05-24	2.700	2.550	2.700	-	-	0	0	-	2.498	2.359	2.498	-	-	0	-	0.00%
2024-05-23	2.700	2.550	2.700	-	-	0	0	-	2.498	2.359	2.498	-	-	0	-	0.00%
2024-05-22	2.700	2.550	2.700	-	-	0	0	-	2.498	2.359	2.498	-	-	0	-	0.00%
2024-05-21	2.700	2.400	2.700	2.490	2.700	36,000	91,080	2.5300	2.498	2.220	2.498	2.303	2.498	38,916	2.3404	0.00%
2024-05-20	2.700	2.570	2.700	2.450	2.730	46,000	118,450	2.5750	2.498	2.377	2.498	2.266	2.525	49,726	2.3821	-0.37%
2024-05-17	2.710	1.820	2.710	2.720	2.720	1,000	2,720	2.7200	2.507	1.684	2.507	2.516	2.516	1,081	2.5162	0.37%
2024-05-16	2.700	-	2.710	-	-	0	0	-	2.498	-	2.507	-	-	0	-	0.00%
2024-05-14	2.700	2.430	2.710	-	-	0	0	-	2.498	2.248	2.507	-	-	0	-	0.00%
2024-05-13	2.700	2.430	2.700	-	-	0	0	-	2.498	2.248	2.498	-	-	0	-	-0.37%
2024-05-10	2.710	2.430	2.720	-	-	0	0	-	2.507	2.248	2.516	-	-	0	-	0.00%
2024-05-09	2.710	2.430	2.710	2.710	2.710	1,000	2,710	2.7100	2.507	2.248	2.507	2.507	2.507	1,081	2.5069	0.37%
2024-05-08	2.700	2.430	2.790	-	-	0	0	-	2.498	2.248	2.581	-	-	0	-	0.00%
2024-05-07	2.700	2.440	2.800	-	-	0	0	-	2.498	2.257	2.590	-	-	0	-	0.00%
2024-05-06	2.700	2.420	2.780	-	-	0	0	-	2.498	2.239	2.572	-	-	0	-	0.01%
2024-05-03	2.810	2.400	2.820	-	-	0	0	-	2.498	2.133	2.506	-	-	0	-	0.00%
2024-05-02	2.810	2.390	2.820	-	-	0	0	-	2.498	2.124	2.506	-	-	0	-	0.00%
2024-04-30	2.810	2.390	2.810	-	-	0	0	-	2.498	2.124	2.498	-	-	0	-	0.00%
2024-04-29	2.810	2.390	2.810	2.810	2.810	1,000	2,810	2.8100	2.498	2.124	2.498	2.498	2.498	1,125	2.4975	0.36%
2024-04-26	2.800	2.250	2.810	-	-	0	0	-	2.489	2.000	2.498	-	-	0	-	0.00%
2024-04-25	2.800	1.700	2.810	2.800	2.800	2,400	6,566	2.7358	2.489	1.511	2.498	2.489	2.489	2,700	2.4316	0.00%
2024-04-24	2.800	2.420	2.810	-	-	0	0	-	2.489	2.151	2.498	-	-	0	-	0.00%
2024-04-23	2.800	2.390	2.820	-	-	0	0	-	2.489	2.124	2.506	-	-	0	-	0.00%
2024-04-22	2.800	2.800	-	-	-	0	0	-	2.489	2.489	-	-	-	0	-	0.36%
2024-04-19	2.790	2.280	2.790	-	-	0	0	-	2.480	2.026	2.480	-	-	0	-	0.00%
2024-04-18	2.790	-	2.800	-	-	0	0	-	2.480	-	2.489	-	-	0	-	0.00%
2024-04-17	2.790	1.970	2.790	2.790	2.790	1,000	2,790	2.7900	2.480	1.751	2.480	2.480	2.480	1,125	2.4797	0.36%
2024-04-16	2.780	-	-	-	-	0	0	-	2.471	-	-	-	-	0	-	0.00%
2024-04-15	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-04-12	2.780	2.500	2.800	-	-	0	0	-	2.471	2.222	2.489	-	-	0	-	0.00%
2024-04-11	2.780	2.500	2.780	-	-	0	0	-	2.471	2.222	2.471	-	-	0	-	-0.71%
2024-04-10	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-04-09	2.800	2.500	2.810	-	-	0	0	-	2.489	2.222	2.498	-	-	0	-	0.00%
2024-04-08	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.489	2.231	-	2.489	2.489	1,125	2.4886	0.00%
2024-04-05	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-04-03	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.489	2.231	-	2.489	2.489	1,125	2.4886	0.00%
2024-04-02	2.800	2.500	2.800	-	-	0	0	-	2.489	2.222	2.489	-	-	0	-	0.00%
2024-03-28	2.800	2.500	2.810	-	-	0	0	-	2.489	2.222	2.498	-	-	0	-	0.00%
2024-03-27	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-03-26	2.800	2.500	2.810	-	-	0	0	-	2.489	2.222	2.498	-	-	0	-	0.00%
2024-03-25	2.800	2.500	2.800	2.800	2.800	1,000	2,800	2.8000	2.489	2.222	2.489	2.489	2.489	1,125	2.4886	0.36%
2024-03-22	2.790	2.500	2.790	2.800	2.800	1,000	2,800	2.8000	2.480	2.222	2.480	2.489	2.489	1,125	2.4886	0.36%
2024-03-21	2.780	2.780	-	-	-	0	0	-	2.471	2.471	-	-	-	0	-	0.00%
2024-03-20	2.780	2.780	-	-	-	0	0	-	2.471	2.471	-	-	-	0	-	0.00%
2024-03-19	2.780	2.780	-	-	-	0	0	-	2.471	2.471	-	-	-	0	-	0.00%
2024-03-18	2.780	2.500	2.790	-	-	0	0	-	2.471	2.222	2.480	-	-	0	-	0.00%
2024-03-15	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-03-14	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-03-13	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-03-12	2.780	2.500	2.780	-	-	0	0	-	2.471	2.222	2.471	-	-	0	-	0.00%
2024-03-11	2.780	2.570	2.780	2.780	2.780	3,000	8,340	2.7800	2.471	2.284	2.471	2.471	2.471	3,375	2.4709	0.00%
2024-03-08	2.780	2.500	2.830	-	-	0	0	-	2.471	2.222	2.515	-	-	0	-	0.00%
2024-03-07	2.780	2.510	2.780	2.780	2.780	2,000	5,560	2.7800	2.471	2.231	2.471	2.471	2.471	2,250	2.4709	-0.71%
2024-03-06	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.489	2.231	-	2.489	2.489	1,125	2.4886	0.00%
2024-03-05	2.800	2.780	-	-	-	0	0	-	2.489	2.471	-	-	-	0	-	0.00%
2024-03-04	2.800	2.780	-	-	-	0	0	-	2.489	2.471	-	-	-	0	-	0.00%
2024-03-01	2.800	2.510	-	2.800	2.800	1,000	2,800	2.8000	2.489	2.231	-	2.489	2.489	1,125	2.4886	0.00%
2024-02-29	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-28	2.800	2.500	2.810	-	-	0	0	-	2.489	2.222	2.498	-	-	0	-	0.00%
2024-02-27	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-26	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-23	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-22	2.800	2.510	2.830	2.800	2.800	1,000	2,800	2.8000	2.489	2.231	2.515	2.489	2.489	1,125	2.4886	0.00%
2024-02-21	2.800	2.800	-	-	-	0	0	-	2.489	2.489	-	-	-	0	-	0.00%
2024-02-20	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-19	2.800	2.500	2.820	-	-	0	0	-	2.489	2.222	2.506	-	-	0	-	0.00%
2024-02-16	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-15	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-14	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-09	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-08	2.800	2.500	-	-	-	0	0	-	2.489	2.222	-	-	-	0	-	0.00%
2024-02-07	2.800	2.500	2.820	-	-	0	0	-	2.489	2.222	2.506	-	-	0	-	0.00%
2024-02-06	2.800	2.500	-	2.800	2.800	1,000	2,800	2.8000	2.489	2.222	-	2.489	2.489	1,125	2.4886	0.72%
2024-02-05	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-02-02	2.780	2.500	-	-	-	0	0	-	2.471	2.222	-	-	-	0	-	0.00%
2024-02-01	2.780	2.500	2.800	-	-	0	0	-	2.471	2.222	2.489	-	-	0	-	0.00%
2024-01-31	2.780	2.500	2.780	2.780	2.780	1,000	2,780	2.7800	2.471	2.222	2.471	2.471	2.471	1,125	2.4709	0.72%
2024-01-30	2.760	2.500	-	-	-	0	0	-	2.453	2.222	-	-	-	0	-	0.00%
2024-01-29	2.760	2.500	-	-	-	0	0	-	2.453	2.222	-	-	-	0	-	0.00%
2024-01-26	2.760	2.500	-	-	-	0	0	-	2.453	2.222	-	-	-	0	-	0.00%
2024-01-25	2.760	2.500	2.780	2.760	2.760	1,000	2,760	2.7600	2.453	2.222	2.471	2.453	2.453	1,125	2.4531	0.00%
2024-01-24	2.760	2.500	-	-	-	0	0	-	2.453	2.222	-	-	-	0	-	0.00%
2024-01-23	2.760	2.500	-	-	-	0	0	-	2.453	2.222	-	-	-	0	-	0.00%
2024-01-22	2.760	-	-	-	-	0	0	-	2.453	-	-	-	-	0	-	0.00%
2024-01-19	2.760	-	2.780	-	-	0	0	-	2.453	-	2.471	-	-	0	-	0.00%
2024-01-18	2.760	-	2.780	-	-	0	0	-	2.453	-	2.471	-	-	0	-	0.00%
2024-01-17	2.760	2.110	-	2.670	2.760	3,000	8,100	2.7000	2.453	1.875	-	2.373	2.453	3,375	2.3998	6.15%
2024-01-16	2.600	-	2.760	2.600	2.600	1,000	2,600	2.6000	2.311	-	2.453	2.311	2.311	1,125	2.3109	-6.81%
2024-01-15	2.790	2.600	2.790	-	-	0	0	-	2.480	2.311	2.480	-	-	0	-	-0.36%
2024-01-12	2.800	2.610	2.800	-	-	0	0	-	2.489	2.320	2.489	-	-	0	-	-0.36%
2024-01-11	2.810	2.690	2.810	-	-	0	0	-	2.498	2.391	2.498	-	-	0	-	-0.35%
2024-01-10	2.820	2.690	-	-	-	0	0	-	2.506	2.391	-	-	-	0	-	0.00%
2024-01-09	2.820	2.690	2.830	-	-	0	0	-	2.506	2.391	2.515	-	-	0	-	0.00%
2024-01-08	2.820	2.690	-	-	-	0	0	-	2.506	2.391	-	-	-	0	-	0.00%
2024-01-05	2.820	2.690	-	-	-	0	0	-	2.506	2.391	-	-	-	0	-	0.00%
2024-01-04	2.820	2.690	-	-	-	0	0	-	2.506	2.391	-	-	-	0	-	0.00%
2024-01-03	2.820	2.690	2.830	-	-	0	0	-	2.506	2.391	2.515	-	-	0	-	0.00%
2024-01-02	2.820	2.690	2.820	-	-	0	0	-	2.506	2.391	2.506	-	-	0	-	0.00%
2023-12-29	2.820	2.720	2.820	2.830	2.830	1,000	2,830	2.8300	2.506	2.418	2.506	2.515	2.515	1,125	2.5153	0.00%
2023-12-28	2.820	2.700	2.830	-	-	0	0	-	2.506	2.400	2.515	-	-	0	-	0.00%
2023-12-27	2.820	2.700	2.830	-	-	0	0	-	2.506	2.400	2.515	-	-	0	-	0.00%
2023-12-22	2.820	2.700	2.840	2.820	2.820	1,000	2,820	2.8200	2.506	2.400	2.524	2.506	2.506	1,125	2.5064	2.55%
2023-12-21	2.750	2.670	2.780	-	-	0	0	-	2.444	2.373	2.471	-	-	0	-	0.00%
2023-12-20	2.750	2.670	2.770	-	-	0	0	-	2.444	2.373	2.462	-	-	0	-	0.00%
2023-12-19	2.750	2.670	2.750	-	-	0	0	-	2.444	2.373	2.444	-	-	0	-	0.00%
2023-12-18	2.750	-	2.750	2.820	2.820	1,000	2,820	2.8200	2.444	-	2.444	2.506	2.506	1,125	2.5064	0.00%
2023-12-15	2.750	2.620	2.750	-	-	0	0	-	2.444	2.329	2.444	-	-	0	-	0.00%
2023-12-14	2.750	2.640	2.750	-	-	0	0	-	2.444	2.346	2.444	-	-	0	-	0.00%
2023-12-13	2.750	2.640	2.750	-	-	0	0	-	2.444	2.346	2.444	-	-	0	-	-1.79%
2023-12-12	2.800	2.620	2.800	2.780	2.820	2,000	5,600	2.8000	2.489	2.329	2.489	2.471	2.506	2,250	2.4886	0.72%
2023-12-11	2.780	2.620	2.780	-	-	0	0	-	2.471	2.329	2.471	-	-	0	-	0.00%
2023-12-08	2.780	2.690	2.780	-	-	0	0	-	2.471	2.391	2.471	-	-	0	-	0.00%
2023-12-07	2.780	2.690	2.780	2.790	2.790	2,000	5,580	2.7900	2.471	2.391	2.471	2.480	2.480	2,250	2.4797	0.00%
2023-12-06	2.780	2.690	2.810	2.780	2.790	4,000	11,150	2.7875	2.471	2.391	2.498	2.471	2.480	4,500	2.4775	-1.42%
2023-12-05	2.820	2.690	2.820	2.770	2.820	7,000	19,500	2.7857	2.506	2.391	2.506	2.462	2.506	7,876	2.4759	-1.05%
2023-12-04	2.850	2.770	2.860	-	-	0	0	-	2.533	2.462	2.542	-	-	0	-	0.00%
2023-12-01	2.850	2.770	2.850	2.770	2.860	3,000	8,480	2.8267	2.533	2.462	2.533	2.462	2.542	3,375	2.5123	-0.35%
2023-11-30	2.860	2.760	2.860	-	-	0	0	-	2.542	2.453	2.542	-	-	0	-	0.00%
2023-11-29	2.860	2.750	2.860	-	-	0	0	-	2.542	2.444	2.542	-	-	0	-	-0.35%
2023-11-28	2.870	2.750	2.870	-	-	0	0	-	2.551	2.444	2.551	-	-	0	-	0.00%
2023-11-27	2.870	2.780	2.870	-	-	0	0	-	2.551	2.471	2.551	-	-	0	-	-0.69%
2023-11-24	2.890	2.780	2.890	-	-	0	0	-	2.569	2.471	2.569	-	-	0	-	0.00%
2023-11-23	2.890	2.780	2.890	-	-	0	0	-	2.569	2.471	2.569	-	-	0	-	0.00%
2023-11-22	2.890	2.780	2.890	2.890	2.890	1,000	2,890	2.8900	2.569	2.471	2.569	2.569	2.569	1,125	2.5686	1.05%
2023-11-21	2.860	2.690	2.860	-	-	0	0	-	2.542	2.391	2.542	-	-	0	-	0.00%
2023-11-20	2.860	2.770	2.860	-	-	0	0	-	2.542	2.462	2.542	-	-	0	-	0.00%
2023-11-17	2.860	2.770	2.860	-	-	0	0	-	2.542	2.462	2.542	-	-	0	-	-0.35%
2023-11-16	2.870	2.770	2.870	-	-	0	0	-	2.551	2.462	2.551	-	-	0	-	0.00%
2023-11-15	2.870	2.770	2.870	-	-	0	0	-	2.551	2.462	2.551	-	-	0	-	0.00%
2023-11-14	2.870	2.770	2.880	2.750	2.870	2,000	5,620	2.8100	2.551	2.462	2.560	2.444	2.551	2,250	2.4975	-1.03%
2023-11-13	2.900	2.750	2.900	-	-	0	0	-	2.578	2.444	2.578	-	-	0	-	0.00%
2023-11-10	2.900	2.750	2.900	-	-	0	0	-	2.578	2.444	2.578	-	-	0	-	0.00%
2023-11-09	2.900	2.750	2.900	2.900	2.900	1,000	2,900	2.9000	2.578	2.444	2.578	2.578	2.578	1,125	2.5775	1.05%
2023-11-08	2.870	2.740	2.900	-	-	0	0	-	2.551	2.435	2.578	-	-	0	-	0.00%
2023-11-07	2.870	2.740	2.870	-	-	0	0	-	2.551	2.435	2.551	-	-	0	-	0.00%
2023-11-06	2.870	2.710	2.870	-	-	0	0	-	2.551	2.409	2.551	-	-	0	-	-0.69%
2023-11-03	2.890	2.710	2.890	2.890	2.890	1,000	2,890	2.8900	2.569	2.409	2.569	2.569	2.569	1,125	2.5686	0.00%
2023-11-02	2.890	2.890	2.910	-	-	0	0	-	2.569	2.569	2.586	-	-	0	-	0.00%
2023-11-01	2.890	2.710	2.910	-	-	0	0	-	2.569	2.409	2.586	-	-	0	-	0.00%
2023-10-31	2.890	2.740	2.910	-	-	0	0	-	2.569	2.435	2.586	-	-	0	-	0.00%
2023-10-30	2.890	2.740	2.910	-	-	0	0	-	2.569	2.435	2.586	-	-	0	-	0.00%
2023-10-27	2.890	2.740	2.890	-	-	0	0	-	2.569	2.435	2.569	-	-	0	-	0.00%
2023-10-26	2.890	2.740	2.890	2.890	2.890	1,000	2,890	2.8900	2.569	2.435	2.569	2.569	2.569	1,125	2.5686	0.70%
2023-10-25	2.870	2.730	2.880	-	-	0	0	-	2.551	2.426	2.560	-	-	0	-	0.00%
2023-10-24	2.870	2.730	2.890	-	-	0	0	-	2.551	2.426	2.569	-	-	0	-	0.00%
2023-10-20	2.870	2.720	2.870	2.870	2.870	2,000	5,740	2.8700	2.551	2.418	2.551	2.551	2.551	2,250	2.5509	1.06%
2023-10-19	2.840	2.710	2.870	-	-	0	0	-	2.524	2.409	2.551	-	-	0	-	0.00%
2023-10-18	2.840	2.720	2.850	-	-	0	0	-	2.524	2.418	2.533	-	-	0	-	0.00%
2023-10-17	2.840	2.720	2.870	-	-	0	0	-	2.524	2.418	2.551	-	-	0	-	0.00%
2023-10-16	2.840	2.720	2.870	-	-	0	0	-	2.524	2.418	2.551	-	-	0	-	0.00%
2023-10-13	2.840	2.710	2.850	-	-	0	0	-	2.524	2.409	2.533	-	-	0	-	0.00%
2023-10-12	2.840	2.700	2.840	2.850	2.850	1,000	2,850	2.8500	2.524	2.400	2.524	2.533	2.533	1,125	2.5331	-0.35%
2023-10-11	2.850	-	2.870	-	-	0	0	-	2.533	-	2.551	-	-	0	-	0.00%
2023-10-10	2.850	2.700	2.850	-	-	0	0	-	2.533	2.400	2.533	-	-	0	-	-1.04%
2023-10-09	2.880	2.700	2.900	-	-	0	0	-	2.560	2.400	2.578	-	-	0	-	0.00%
2023-10-06	2.880	2.700	2.900	-	-	0	0	-	2.560	2.400	2.578	-	-	0	-	0.00%
2023-10-05	2.880	2.700	2.880	2.880	2.880	1,000	2,880	2.8800	2.560	2.400	2.560	2.560	2.560	1,125	2.5597	2.13%
2023-10-04	2.820	2.600	2.880	-	-	0	0	-	2.506	2.311	2.560	-	-	0	-	0.00%
2023-10-03	2.820	2.600	2.880	-	-	0	0	-	2.506	2.311	2.560	-	-	0	-	0.00%
2023-09-29	2.820	2.680	2.880	-	-	0	0	-	2.506	2.382	2.560	-	-	0	-	0.00%
2023-09-28	2.820	2.680	2.880	-	-	0	0	-	2.506	2.382	2.560	-	-	0	-	0.00%
2023-09-27	2.820	2.680	2.820	2.820	2.820	1,000	2,820	2.8200	2.506	2.382	2.506	2.506	2.506	1,125	2.5064	0.00%
2023-09-26	2.820	2.680	2.880	-	-	0	0	-	2.506	2.382	2.560	-	-	0	-	0.00%
2023-09-25	2.820	2.680	2.880	-	-	0	0	-	2.506	2.382	2.560	-	-	0	-	0.00%
2023-09-22	2.820	2.680	2.820	-	-	0	0	-	2.506	2.382	2.506	-	-	0	-	0.00%
2023-09-21	2.820	2.680	2.820	2.870	2.870	1,000	2,870	2.8700	2.506	2.382	2.506	2.551	2.551	1,125	2.5509	0.00%
2023-09-20	2.820	2.650	2.820	-	-	0	0	-	2.506	2.355	2.506	-	-	0	-	0.00%
2023-09-19	2.820	2.650	2.820	-	-	0	0	-	2.506	2.355	2.506	-	-	0	-	0.00%
2023-09-18	2.820	2.630	2.820	-	-	0	0	-	2.506	2.338	2.506	-	-	0	-	-0.35%
2023-09-15	2.830	2.650	2.830	-	-	0	0	-	2.515	2.355	2.515	-	-	0	-	-0.35%
2023-09-14	2.840	2.610	2.850	2.840	2.840	1,000	2,840	2.8400	2.524	2.320	2.533	2.524	2.524	1,125	2.5242	2.90%
2023-09-13	2.760	2.610	2.750	-	-	0	0	-	2.453	2.320	2.444	-	-	0	-	-4.17%
2023-09-12	2.880	2.580	2.880	2.760	2.880	4,000	11,160	2.7900	2.560	2.293	2.560	2.453	2.560	4,500	2.4797	0.00%
2023-09-11	2.880	2.720	-	2.880	2.880	1,080	3,110	2.8796	2.560	2.418	-	2.560	2.560	1,215	2.5594	1.77%
2023-09-07	2.830	2.660	-	-	-	0	0	-	2.515	2.364	-	-	-	0	-	0.00%
2023-09-06	2.830	2.710	2.830	2.900	2.900	1,000	2,900	2.9000	2.515	2.409	2.515	2.578	2.578	1,125	2.5775	-2.75%
2023-09-05	2.910	2.710	2.910	-	-	0	0	-	2.586	2.409	2.586	-	-	0	-	0.00%
2023-09-04	2.910	2.700	2.930	-	-	0	0	-	2.586	2.400	2.604	-	-	0	-	0.00%
2023-08-31	2.910	2.650	2.910	2.910	2.910	1,000	2,910	2.9100	2.586	2.355	2.586	2.586	2.586	1,125	2.5864	0.34%
2023-08-30	2.900	-	-	-	-	0	0	-	2.578	-	-	-	-	0	-	0.00%
2023-08-29	2.900	-	-	-	-	0	0	-	2.578	-	-	-	-	0	-	0.00%
2023-08-28	2.900	-	2.950	-	-	0	0	-	2.578	-	2.622	-	-	0	-	0.00%
2023-08-25	2.900	-	-	2.900	2.900	1,000	2,900	2.9000	2.578	-	-	2.578	2.578	1,125	2.5775	2.11%
2023-08-24	2.840	-	2.970	-	-	0	0	-	2.524	-	2.640	-	-	0	-	0.00%
2023-08-23	2.840	2.650	2.840	-	-	0	0	-	2.524	2.355	2.524	-	-	0	-	-0.70%
2023-08-22	2.860	2.650	-	-	-	0	0	-	2.542	2.355	-	-	-	0	-	0.00%
2023-08-21	2.860	2.650	2.860	-	-	0	0	-	2.542	2.355	2.542	-	-	0	-	-1.04%
2023-08-18	2.890	2.650	2.890	-	-	0	0	-	2.569	2.355	2.569	-	-	0	-	0.00%
2023-08-17	2.890	2.700	2.890	-	-	0	0	-	2.569	2.400	2.569	-	-	0	-	0.00%
2023-08-16	2.890	2.740	2.890	2.900	2.900	1,000	2,900	2.9000	2.569	2.435	2.569	2.578	2.578	1,125	2.5775	-1.03%
2023-08-15	2.920	-	2.920	-	-	0	0	-	2.595	-	2.595	-	-	0	-	0.00%
2023-08-14	2.920	2.700	-	-	-	0	0	-	2.595	2.400	-	-	-	0	-	0.00%
2023-08-11	2.920	2.760	2.920	-	-	0	0	-	2.595	2.453	2.595	-	-	0	-	0.00%
2023-08-10	2.920	2.760	2.920	-	-	0	0	-	2.595	2.453	2.595	-	-	0	-	-0.34%
2023-08-09	2.930	2.730	2.930	-	-	0	0	-	2.604	2.426	2.604	-	-	0	-	-0.68%
2023-08-08	2.950	2.730	2.950	-	-	0	0	-	2.622	2.426	2.622	-	-	0	-	-0.67%
2023-08-07	2.970	2.740	2.970	-	-	0	0	-	2.640	2.435	2.640	-	-	0	-	-0.34%
2023-08-04	2.980	2.740	2.980	-	-	0	0	-	2.649	2.435	2.649	-	-	0	-	-0.33%
2023-08-03	2.990	2.750	-	-	-	0	0	-	2.658	2.444	-	-	-	0	-	0.00%
2023-08-02	2.990	2.750	3.000	-	-	0	0	-	2.658	2.444	2.666	-	-	0	-	0.00%
2023-08-01	2.990	2.600	2.990	2.990	2.990	1,000	2,990	2.9900	2.658	2.311	2.658	2.658	2.658	1,125	2.6575	2.75%
2023-07-31	2.910	2.650	-	-	-	0	0	-	2.586	2.355	-	-	-	0	-	0.00%
2023-07-28	2.910	-	-	2.910	2.910	1,000	2,910	2.9100	2.586	-	-	2.586	2.586	1,125	2.5864	1.04%
2023-07-27	2.880	2.540	-	-	-	0	0	-	2.560	2.258	-	-	-	0	-	0.00%
2023-07-26	2.880	2.500	2.880	-	-	0	0	-	2.560	2.222	2.560	-	-	0	-	-0.35%
2023-07-25	2.890	-	2.890	-	-	0	0	-	2.569	-	2.569	-	-	0	-	-0.34%
2023-07-24	2.900	-	2.900	-	-	0	0	-	2.578	-	2.578	-	-	0	-	-0.34%
2023-07-21	2.910	-	2.910	2.870	2.920	6,000	17,280	2.8800	2.586	-	2.586	2.551	2.595	6,751	2.5597	0.69%
2023-07-20	2.890	-	2.890	-	-	0	0	-	2.569	-	2.569	-	-	0	-	-0.34%
2023-07-19	2.900	2.050	2.900	-	-	0	0	-	2.578	1.822	2.578	-	-	0	-	0.00%
2023-07-18	2.900	2.620	2.900	2.920	2.920	1,000	2,920	2.9200	2.578	2.329	2.578	2.595	2.595	1,125	2.5953	0.35%
2023-07-14	2.890	-	2.890	-	-	0	0	-	2.569	-	2.569	-	-	0	-	-1.03%
2023-07-13	2.920	1.900	2.920	-	-	0	0	-	2.595	1.689	2.595	-	-	0	-	-0.68%
2023-07-12	2.940	1.850	2.940	-	-	0	0	-	2.613	1.644	2.613	-	-	0	-	0.00%
2023-07-11	2.940	-	2.980	-	-	1,000	2,940	2.9400	2.613	-	2.649	-	-	1,125	2.6131	0.00%
2023-07-10	2.940	-	2.930	2.940	2.940	2,000	5,880	2.9400	2.613	-	2.604	2.613	2.613	2,250	2.6131	-3.29%
2023-07-07	3.040	2.660	-	2.900	3.050	10,000	29,500	2.9500	2.702	2.364	-	2.578	2.711	11,251	2.6220	7.42%
2023-07-06	2.830	2.810	3.040	2.830	2.830	2,000	5,660	2.8300	2.515	2.498	2.702	2.515	2.515	2,250	2.5153	-7.21%
2023-07-05	3.050	2.440	3.060	3.050	3.050	1,000	3,050	3.0500	2.711	2.169	2.720	2.711	2.711	1,125	2.7108	0.00%
2023-07-04	3.050	-	3.070	-	-	0	0	-	2.711	-	2.729	-	-	0	-	0.00%
2023-07-03	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-06-30	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-06-29	3.050	-	-	3.050	3.050	1,000	3,050	3.0500	2.711	-	-	2.711	2.711	1,125	2.7108	0.00%
2023-06-28	3.050	3.050	-	-	-	0	0	-	2.711	2.711	-	-	-	0	-	0.00%
2023-06-27	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-06-26	3.050	3.050	-	2.980	2.980	1,000	2,980	2.9800	2.711	2.711	-	2.649	2.649	1,125	2.6486	-0.65%
2023-06-23	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-21	3.070	2.730	-	3.070	3.070	1,000	3,070	3.0700	2.729	2.426	-	2.729	2.729	1,125	2.7286	0.00%
2023-06-20	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-19	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-16	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-15	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-14	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-13	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-12	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-09	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-08	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-07	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	0.00%
2023-06-06	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-05	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-02	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-06-01	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-05-31	3.070	-	-	-	-	0	0	-	2.729	-	-	-	-	0	-	0.00%
2023-05-30	3.070	3.070	-	-	-	0	0	-	2.729	2.729	-	-	-	0	-	5.86%
2023-05-29	2.900	2.530	-	2.900	2.900	43,000	124,700	2.9000	2.578	2.249	-	2.578	2.578	48,380	2.5775	-3.33%
2023-05-25	3.000	-	-	-	-	0	0	-	2.666	-	-	-	-	0	-	0.00%
2023-05-24	3.000	2.550	3.000	-	-	0	0	-	2.666	2.266	2.666	-	-	0	-	0.00%
2023-05-23	3.000	-	3.000	3.060	3.060	2,000	6,120	3.0600	2.666	-	2.666	2.720	2.720	2,250	2.7197	-1.96%
2023-05-22	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-19	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-18	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-17	3.060	2.650	-	-	-	0	0	-	2.720	2.355	-	-	-	0	-	0.00%
2023-05-16	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-15	3.060	2.500	-	3.060	3.060	1,000	3,060	3.0600	2.720	2.222	-	2.720	2.720	1,125	2.7197	0.00%
2023-05-12	3.060	-	3.060	3.060	3.060	1,000	3,060	3.0600	2.720	-	2.720	2.720	2.720	1,125	2.7197	0.00%
2023-05-11	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-10	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-09	3.060	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2023-05-08	3.060	3.060	-	3.060	3.060	1,000	3,060	3.0600	2.720	2.720	-	2.720	2.720	1,125	2.7197	0.33%
2023-05-05	3.050	3.050	-	-	-	0	0	-	2.711	2.711	-	-	-	0	-	0.00%
2023-05-04	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-05-03	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-05-02	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-04-28	3.050	2.760	-	3.050	3.050	2,000	6,100	3.0500	2.711	2.453	-	2.711	2.711	2,250	2.7108	0.00%
2023-04-27	3.050	-	3.050	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2023-04-26	3.050	3.050	-	-	-	0	0	-	2.711	2.711	-	-	-	0	-	0.00%
2023-04-25	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-04-24	3.050	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	0.00%
2023-04-21	3.050	3.050	-	2.900	2.900	26,000	75,400	2.9000	2.711	2.711	-	2.578	2.578	29,253	2.5775	1.67%
2023-04-20	3.000	-	3.000	3.000	3.000	2,000	6,000	3.0000	2.666	-	2.666	2.666	2.666	2,250	2.6664	0.00%
2023-04-19	3.000	2.650	3.000	-	-	0	0	-	2.666	2.355	2.666	-	-	0	-	-1.64%
2023-04-18	3.050	2.420	3.050	-	-	0	0	-	2.711	2.151	2.711	-	-	0	-	-0.97%
2023-04-17	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.737	-	2.737	2.737	2.737	2,250	2.7375	0.00%
2023-04-14	3.080	3.080	-	-	-	0	0	-	2.737	2.737	-	-	-	0	-	0.00%
2023-04-13	3.080	3.080	-	-	-	0	0	-	2.737	2.737	-	-	-	0	-	0.00%
2023-04-12	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-04-11	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-04-06	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-04-04	3.080	2.400	-	-	-	0	0	-	2.737	2.133	-	-	-	0	-	0.00%
2023-04-03	3.080	-	-	3.080	3.080	1,000	3,080	3.0800	2.737	-	-	2.737	2.737	1,125	2.7375	0.00%
2023-03-31	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.737	-	2.737	2.737	2.737	2,250	2.7375	0.00%
2023-03-30	3.080	3.080	-	-	-	0	0	-	2.737	2.737	-	-	-	0	-	0.00%
2023-03-29	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-28	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-27	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.737	-	2.737	2.737	2.737	2,250	2.7375	0.00%
2023-03-24	3.080	3.080	-	-	-	0	0	-	2.737	2.737	-	-	-	0	-	0.00%
2023-03-23	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-22	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-21	3.080	-	-	3.080	3.080	1,000	3,080	3.0800	2.737	-	-	2.737	2.737	1,125	2.7375	0.00%
2023-03-20	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-17	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.737	-	2.737	2.737	2.737	1,125	2.7375	0.00%
2023-03-16	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.737	-	2.737	2.737	2.737	1,125	2.7375	0.00%
2023-03-15	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.737	-	2.737	2.737	2.737	1,125	2.7375	0.00%
2023-03-14	3.080	-	3.080	3.080	3.080	2,000	6,160	3.0800	2.737	-	2.737	2.737	2.737	2,250	2.7375	0.00%
2023-03-13	3.080	3.080	-	-	-	0	0	-	2.737	2.737	-	-	-	0	-	0.00%
2023-03-10	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.737	-	2.737	2.737	2.737	1,125	2.7375	0.00%
2023-03-09	3.080	-	3.080	3.080	3.080	1,000	3,080	3.0800	2.737	-	2.737	2.737	2.737	1,125	2.7375	0.00%
2023-03-08	3.080	3.080	-	3.080	3.080	1,000	3,080	3.0800	2.737	2.737	-	2.737	2.737	1,125	2.7375	-0.32%
2023-03-07	3.090	2.700	3.090	3.090	3.090	3,000	9,270	3.0900	2.746	2.400	2.746	2.746	2.746	3,375	2.7464	0.32%
2023-03-06	3.080	2.700	-	3.080	3.080	3,000	9,240	3.0800	2.737	2.400	-	2.737	2.737	3,375	2.7375	0.00%
2023-03-03	3.080	-	3.080	-	-	0	0	-	2.737	-	2.737	-	-	0	-	0.00%
2023-03-02	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-03-01	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-28	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-27	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-24	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-23	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-22	3.080	2.710	-	-	-	0	0	-	2.737	2.409	-	-	-	0	-	0.00%
2023-02-21	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-20	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-17	3.080	-	-	-	-	0	0	-	2.737	-	-	-	-	0	-	0.00%
2023-02-16	3.080	-	3.080	-	-	0	0	-	2.737	-	2.737	-	-	0	-	-0.32%
2023-02-15	3.090	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-02-14	3.090	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-02-13	3.090	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-02-10	3.090	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-02-09	3.090	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-02-08	3.090	-	3.090	-	-	0	0	-	2.746	-	2.746	-	-	0	-	-0.32%
2023-02-07	3.100	-	3.100	-	-	0	0	-	2.755	-	2.755	-	-	0	-	0.00%
2023-02-06	3.100	-	3.100	-	-	0	0	-	2.755	-	2.755	-	-	0	-	0.00%
2023-02-03	3.100	-	3.330	-	-	0	0	-	2.755	-	2.960	-	-	0	-	0.00%
2023-02-02	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-02-01	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-31	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-30	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-27	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-26	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-20	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-19	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-18	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-17	3.100	-	3.200	-	-	0	0	-	2.755	-	2.844	-	-	0	-	0.00%
2023-01-16	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-13	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-12	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-11	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-10	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-09	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-06	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-05	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-04	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2023-01-03	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-30	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-29	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-28	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-23	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-22	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-21	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-20	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-19	3.100	-	3.150	-	-	0	0	-	2.755	-	2.800	-	-	0	-	0.00%
2022-12-16	3.100	-	3.150	-	-	0	0	-	2.755	-	2.800	-	-	0	-	0.00%
2022-12-15	3.100	2.500	3.100	-	-	0	0	-	2.755	2.222	2.755	-	-	0	-	0.00%
2022-12-14	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-13	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-12	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-09	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-08	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-07	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-06	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-05	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-02	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-12-01	3.100	2.630	3.100	-	-	0	0	-	2.755	2.338	2.755	-	-	0	-	0.00%
2022-11-30	3.100	-	-	-	-	0	0	-	2.755	-	-	-	-	0	-	0.00%
2022-11-29	3.100	-	-	3.100	3.100	8,000	24,800	3.1000	2.755	-	-	2.755	2.755	9,001	2.7553	-2.82%
2022-11-28	3.190	-	3.240	-	-	0	0	-	2.835	-	2.880	-	-	0	-	0.00%
2022-11-25	3.190	2.800	-	2.550	3.190	25,000	68,700	2.7480	2.835	2.489	-	2.266	2.835	28,128	2.4424	19.03%
2022-11-24	2.680	-	2.670	-	-	0	0	-	2.382	-	2.373	-	-	0	-	-0.37%
2022-11-23	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-22	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-21	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-18	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-17	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-16	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-15	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-14	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-11	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-10	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-09	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-11-08	2.690	2.220	2.690	2.100	2.690	6,000	13,190	2.1983	2.391	1.973	2.391	1.866	2.391	6,751	1.9539	0.00%
2022-11-07	2.690	1.120	-	-	-	0	0	-	2.391	0.995	-	-	-	0	-	0.00%
2022-11-04	2.690	-	2.700	2.680	2.690	1,001,000	2,692,680	2.6900	2.391	-	2.400	2.382	2.391	1,126,239	2.3909	-0.74%
2022-11-03	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-11-02	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-11-01	2.710	1.690	2.710	-	-	0	0	-	2.409	1.502	2.409	-	-	0	-	0.00%
2022-10-31	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-10-28	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-10-27	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-10-26	2.710	-	2.710	-	-	0	0	-	2.409	-	2.409	-	-	0	-	0.00%
2022-10-25	2.710	2.600	2.710	-	-	0	0	-	2.409	2.311	2.409	-	-	0	-	0.00%
2022-10-24	2.710	2.600	2.710	-	-	0	0	-	2.409	2.311	2.409	-	-	0	-	0.00%
2022-10-21	2.710	2.540	2.730	2.510	2.710	3,000	7,930	2.6433	2.409	2.258	2.426	2.231	2.409	3,375	2.3494	1.12%
2022-10-20	2.680	-	2.680	-	-	0	0	-	2.382	-	2.382	-	-	0	-	-0.74%
2022-10-19	2.700	2.500	2.700	2.600	2.700	3,000	7,900	2.6333	2.400	2.222	2.400	2.311	2.400	3,375	2.3405	-1.46%
2022-10-18	2.740	-	2.740	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
2022-10-17	2.740	-	2.740	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
2022-10-14	2.740	-	2.850	-	-	0	0	-	2.435	-	2.533	-	-	0	-	0.00%
2022-10-13	2.740	-	2.750	-	-	0	0	-	2.435	-	2.444	-	-	0	-	0.00%
2022-10-12	2.740	2.140	3.700	-	-	0	0	-	2.435	1.902	3.289	-	-	0	-	0.00%
2022-10-11	2.740	-	2.850	-	-	0	0	-	2.435	-	2.533	-	-	0	-	0.00%
2022-10-10	2.740	-	2.850	-	-	0	0	-	2.435	-	2.533	-	-	0	-	0.00%
2022-10-07	2.740	-	2.850	-	-	0	0	-	2.435	-	2.533	-	-	0	-	0.00%
2022-10-06	2.740	1.950	3.290	-	-	0	0	-	2.435	1.733	2.924	-	-	0	-	0.00%
2022-10-05	2.740	-	2.740	-	-	0	0	-	2.435	-	2.435	-	-	0	-	-0.36%
2022-10-03	2.750	2.290	-	-	-	0	0	-	2.444	2.035	-	-	-	0	-	0.00%
2022-09-30	2.750	-	2.750	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2022-09-29	2.750	-	2.750	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2022-09-28	2.750	2.360	2.750	-	-	0	0	-	2.444	2.098	2.444	-	-	0	-	0.00%
2022-09-27	2.750	2.750	3.810	2.700	2.700	16,000	43,200	2.7000	2.444	2.444	3.386	2.400	2.400	18,002	2.3998	0.00%
2022-09-26	2.750	-	3.600	-	-	0	0	-	2.444	-	3.200	-	-	0	-	0.00%
2022-09-23	2.750	1.770	2.750	-	-	0	0	-	2.444	1.573	2.444	-	-	0	-	0.00%
2022-09-22	2.750	-	2.800	-	-	0	0	-	2.444	-	2.489	-	-	0	-	0.00%
2022-09-21	2.750	-	2.810	-	-	0	0	-	2.444	-	2.498	-	-	0	-	0.00%
2022-09-20	2.750	-	2.900	-	-	0	0	-	2.444	-	2.578	-	-	0	-	0.00%
2022-09-19	2.750	-	3.850	-	-	0	0	-	2.444	-	3.422	-	-	0	-	0.00%
2022-09-16	2.750	-	2.880	-	-	0	0	-	2.444	-	2.560	-	-	0	-	0.00%
2022-09-15	2.750	-	2.850	-	-	0	0	-	2.444	-	2.533	-	-	0	-	0.00%
2022-09-14	2.750	-	2.850	-	-	0	0	-	2.444	-	2.533	-	-	0	-	0.00%
2022-09-13	2.750	1.210	-	-	-	0	0	-	2.444	1.075	-	-	-	0	-	0.00%
2022-09-09	2.750	-	2.850	-	-	0	0	-	2.444	-	2.533	-	-	0	-	0.00%
2022-09-08	2.750	-	2.850	-	-	0	0	-	2.444	-	2.533	-	-	0	-	0.00%
2022-09-07	2.750	1.200	2.750	-	-	0	0	-	2.444	1.067	2.444	-	-	0	-	0.00%
2022-09-06	2.750	-	2.850	-	-	0	0	-	2.444	-	2.533	-	-	0	-	0.00%
2022-09-05	2.750	-	2.750	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2022-09-02	2.750	-	2.900	-	-	0	0	-	2.444	-	2.578	-	-	0	-	0.00%
2022-09-01	2.750	2.550	2.850	2.500	2.750	12,000	32,650	2.7208	2.444	2.266	2.533	2.222	2.444	13,501	2.4183	0.36%
2022-08-31	2.740	-	2.780	-	-	0	0	-	2.435	-	2.471	-	-	0	-	0.00%
2022-08-30	2.740	-	2.850	2.740	2.740	10,000	27,400	2.7400	2.435	-	2.533	2.435	2.435	11,251	2.4353	-0.36%
2022-08-29	2.750	-	2.750	-	-	0	0	-	2.444	-	2.444	-	-	0	-	-1.79%
2022-08-26	2.800	-	2.800	2.840	2.840	12,000	33,660	2.8050	2.489	-	2.489	2.524	2.524	13,501	2.4931	3.70%
2022-08-25	2.700	-	2.730	-	-	1,000	2,750	2.7500	2.400	-	2.426	-	-	1,125	2.4442	0.00%
2022-08-24	2.700	-	2.700	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-1.46%
2022-08-23	2.740	1.850	2.840	-	-	0	0	-	2.435	1.644	2.524	-	-	0	-	0.00%
2022-08-22	2.740	-	2.850	2.610	2.740	17,000	46,120	2.7129	2.435	-	2.533	2.320	2.435	19,127	2.4113	0.37%
2022-08-19	2.730	-	2.730	2.740	2.740	2,000	5,480	2.7400	2.426	-	2.426	2.435	2.435	2,250	2.4353	1.87%
2022-08-18	2.680	-	2.700	-	-	0	0	-	2.382	-	2.400	-	-	0	-	0.00%
2022-08-17	2.680	-	2.700	-	-	0	0	-	2.382	-	2.400	-	-	0	-	0.00%
2022-08-16	2.680	-	2.800	-	-	0	0	-	2.382	-	2.489	-	-	0	-	0.00%
2022-08-15	2.680	-	2.850	-	-	0	0	-	2.382	-	2.533	-	-	0	-	0.00%
2022-08-12	2.680	2.600	2.680	-	-	0	0	-	2.382	2.311	2.382	-	-	0	-	-0.74%
2022-08-11	2.700	2.600	2.700	-	-	0	0	-	2.400	2.311	2.400	-	-	0	-	0.00%
2022-08-10	2.700	2.600	2.700	-	-	0	0	-	2.400	2.311	2.400	-	-	0	-	0.00%
2022-08-09	2.700	2.600	2.700	-	-	0	0	-	2.400	2.311	2.400	-	-	0	-	0.00%
2022-08-08	2.700	2.600	2.850	-	-	0	0	-	2.400	2.311	2.533	-	-	0	-	0.00%
2022-08-05	2.700	-	2.700	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2022-08-04	2.700	2.420	2.700	2.420	2.700	36,000	96,870	2.6908	2.400	2.151	2.400	2.151	2.400	40,504	2.3916	0.37%
2022-08-03	2.690	2.420	2.800	-	-	0	0	-	2.391	2.151	2.489	-	-	0	-	0.00%
2022-08-02	2.690	2.420	2.690	-	-	0	0	-	2.391	2.151	2.391	-	-	0	-	-1.10%
2022-08-01	2.720	2.420	2.850	-	-	0	0	-	2.418	2.151	2.533	-	-	0	-	0.00%
2022-07-29	2.720	2.420	2.890	-	-	0	0	-	2.418	2.151	2.569	-	-	0	-	0.00%
2022-07-28	2.720	-	2.720	-	-	0	0	-	2.418	-	2.418	-	-	0	-	-1.09%
2022-07-27	2.750	2.300	2.750	2.690	2.750	7,000	18,940	2.7057	2.444	2.044	2.444	2.391	2.444	7,876	2.4048	2.23%
2022-07-26	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	-0.37%
2022-07-25	2.700	2.700	2.780	2.700	2.700	5,000	13,500	2.7000	2.400	2.400	2.471	2.400	2.400	5,626	2.3998	0.37%
2022-07-22	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	0.00%
2022-07-21	2.690	2.420	2.690	2.420	2.690	11,000	28,050	2.5500	2.391	2.151	2.391	2.151	2.391	12,376	2.2664	0.00%
2022-07-20	2.690	2.320	2.690	-	-	0	0	-	2.391	2.062	2.391	-	-	0	-	0.00%
2022-07-19	2.690	1.710	2.700	-	-	0	0	-	2.391	1.520	2.400	-	-	0	-	0.00%
2022-07-18	2.690	-	2.690	-	-	0	0	-	2.391	-	2.391	-	-	0	-	-0.37%
2022-07-15	2.700	2.500	2.700	2.500	2.700	7,000	18,450	2.6357	2.400	2.222	2.400	2.222	2.400	7,876	2.3426	0.00%
2022-07-14	2.700	1.630	2.740	2.650	2.700	6,000	16,150	2.6917	2.400	1.449	2.435	2.355	2.400	6,751	2.3923	-3.23%
2022-07-13	2.790	1.760	2.790	-	-	0	0	-	2.480	1.564	2.480	-	-	0	-	-1.76%
2022-07-12	2.840	2.510	2.840	2.750	2.850	5,000	13,950	2.7900	2.524	2.231	2.524	2.444	2.533	5,626	2.4797	3.27%
2022-07-11	2.750	1.730	2.750	2.790	2.840	5,000	14,020	2.8040	2.444	1.538	2.444	2.480	2.524	5,626	2.4922	1.85%
2022-07-08	2.700	2.640	2.700	2.700	2.700	15,000	40,500	2.7000	2.400	2.346	2.400	2.400	2.400	16,877	2.3998	-1.46%
2022-07-07	2.740	2.560	2.740	2.740	2.750	6,000	16,450	2.7417	2.435	2.275	2.435	2.435	2.444	6,751	2.4368	-2.14%
2022-07-06	2.800	2.620	2.890	2.600	2.900	248,000	647,670	2.6116	2.489	2.329	2.569	2.311	2.578	279,028	2.3212	-8.20%
2022-07-05	3.050	-	3.050	3.000	3.050	5,000	15,150	3.0300	2.711	-	2.711	2.666	2.711	5,626	2.6931	1.67%
2022-07-04	3.000	-	3.000	3.080	3.080	5,000	15,400	3.0800	2.666	-	2.666	2.737	2.737	5,626	2.7375	1.69%
2022-06-30	2.950	1.900	-	2.900	2.950	5,000	14,650	2.9300	2.622	1.689	-	2.578	2.622	5,626	2.6042	0.34%
2022-06-29	2.940	2.500	2.940	2.750	2.940	7,000	20,390	2.9129	2.613	2.222	2.613	2.444	2.613	7,876	2.5889	0.00%
2022-06-28	2.940	1.910	2.940	2.840	2.950	5,000	14,420	2.8840	2.613	1.698	2.613	2.524	2.622	5,626	2.5633	3.52%
2022-06-27	2.840	1.800	2.840	2.850	2.890	5,000	14,370	2.8740	2.524	1.600	2.524	2.533	2.569	5,626	2.5544	5.19%
2022-06-24	2.700	2.520	2.700	2.650	2.720	15,000	40,320	2.6880	2.400	2.240	2.400	2.355	2.418	16,877	2.3891	8.00%
2022-06-23	2.500	2.500	2.910	2.500	2.840	22,000	56,910	2.5868	2.222	2.222	2.586	2.222	2.524	24,753	2.2992	-8.76%
2022-06-22	2.740	-	2.770	2.800	2.880	5,000	14,130	2.8260	2.435	-	2.462	2.489	2.560	5,626	2.5117	-1.44%
2022-06-21	2.780	1.760	2.780	2.780	2.790	5,000	13,910	2.7820	2.471	1.564	2.471	2.471	2.480	5,626	2.4726	-1.42%
2022-06-20	2.820	2.420	2.820	2.820	3.020	9,000	26,570	2.9522	2.506	2.151	2.506	2.506	2.684	10,126	2.6239	3.30%
2022-06-17	2.730	2.380	2.730	2.590	2.730	52,000	135,320	2.6023	2.426	2.115	2.426	2.302	2.426	58,506	2.3129	-9.00%
2022-06-16	3.000	-	3.220	-	-	0	0	-	2.666	-	2.862	-	-	0	-	0.00%
2022-06-15	3.000	-	3.220	-	-	0	0	-	2.666	-	2.862	-	-	0	-	0.00%
2022-06-14	3.000	-	3.220	-	-	0	0	-	2.666	-	2.862	-	-	0	-	0.00%
2022-06-13	3.000	-	3.220	3.000	3.000	2,000	6,000	3.0000	2.666	-	2.862	2.666	2.666	2,250	2.6664	-1.64%
2022-06-10	3.050	-	3.220	-	-	0	0	-	2.711	-	2.862	-	-	0	-	0.00%
2022-06-09	3.050	-	3.220	3.050	3.050	1,000	3,050	3.0500	2.711	-	2.862	2.711	2.711	1,125	2.7108	0.00%
2022-06-08	3.050	-	3.050	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2022-06-07	3.050	2.410	3.060	3.050	3.050	2,000	6,100	3.0500	2.711	2.142	2.720	2.711	2.711	2,250	2.7108	10.11%
2022-06-06	2.770	1.800	2.770	2.800	2.800	5,000	14,000	2.8000	2.462	1.600	2.462	2.489	2.489	5,626	2.4886	-10.73%
2022-06-02	3.103	-	3.230	-	-	0	0	-	2.758	-	2.871	-	-	0	-	0.01%
2022-06-01	3.220	-	3.230	-	-	0	0	-	2.758	-	2.766	-	-	0	-	0.00%
2022-05-31	3.220	-	3.220	3.230	3.230	1,000	3,230	3.2300	2.758	-	2.758	2.766	2.766	1,168	2.7662	-0.31%
2022-05-30	3.230	3.200	3.230	3.230	3.230	1,000	3,230	3.2300	2.766	2.740	2.766	2.766	2.766	1,168	2.7662	0.31%
2022-05-27	3.220	-	3.230	3.220	3.220	1,000	3,220	3.2200	2.758	-	2.766	2.758	2.758	1,168	2.7576	0.00%
2022-05-26	3.220	-	3.220	3.230	3.230	1,000	3,230	3.2300	2.758	-	2.758	2.766	2.766	1,168	2.7662	-0.31%
2022-05-25	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.766	-	2.766	2.766	2.766	1,168	2.7662	0.00%
2022-05-24	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.766	-	2.766	2.766	2.766	1,168	2.7662	0.00%
2022-05-23	3.230	-	3.230	3.230	3.230	1,000	3,230	3.2300	2.766	-	2.766	2.766	2.766	1,168	2.7662	4.19%
2022-05-20	3.100	-	3.230	-	-	0	0	-	2.655	-	2.766	-	-	0	-	0.00%
2022-05-19	3.100	-	3.100	-	-	0	0	-	2.655	-	2.655	-	-	0	-	0.00%
2022-05-18	3.100	-	3.100	-	-	0	0	-	2.655	-	2.655	-	-	0	-	0.00%
2022-05-17	3.100	-	3.220	-	-	0	0	-	2.655	-	2.758	-	-	0	-	0.00%
2022-05-16	3.100	-	-	-	-	0	0	-	2.655	-	-	-	-	0	-	0.00%
2022-05-13	3.100	-	3.100	-	-	0	0	-	2.655	-	2.655	-	-	0	-	0.00%
2022-05-12	3.100	-	3.230	-	-	0	0	-	2.655	-	2.766	-	-	0	-	0.00%
2022-05-11	3.100	-	3.230	-	-	0	0	-	2.655	-	2.766	-	-	0	-	0.00%
2022-05-10	3.100	2.990	3.230	-	-	0	0	-	2.655	2.561	2.766	-	-	0	-	0.00%
2022-05-06	3.100	-	3.230	-	-	0	0	-	2.655	-	2.766	-	-	0	-	0.00%
2022-05-05	3.100	-	3.100	3.100	3.100	86,000	269,330	3.1317	2.655	-	2.655	2.655	2.655	100,420	2.6820	-4.02%
2022-05-04	3.230	3.230	-	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	-	2.766	2.766	2,335	2.7662	0.00%
2022-05-03	3.230	3.230	3.250	-	-	0	0	-	2.766	2.766	2.783	-	-	0	-	0.00%
2022-04-29	3.230	3.230	-	-	-	20,000	64,600	3.2300	2.766	2.766	-	-	-	23,354	2.7662	0.00%
2022-04-28	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-27	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-26	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-25	3.230	3.230	-	3.230	3.230	10,000	32,300	3.2300	2.766	2.766	-	2.766	2.766	11,677	2.7662	0.00%
2022-04-22	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-21	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-20	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-19	3.230	3.230	-	3.230	3.230	3,000	9,690	3.2300	2.766	2.766	-	2.766	2.766	3,503	2.7662	0.00%
2022-04-14	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-13	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-12	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-11	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-08	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-07	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-06	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-04	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-04-01	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-31	3.230	3.230	3.240	-	-	0	0	-	2.766	2.766	2.775	-	-	0	-	0.00%
2022-03-30	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-29	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-28	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-25	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-24	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-23	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-22	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-21	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-18	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-17	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-16	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-15	3.230	3.230	-	3.220	3.220	8,000	25,760	3.2200	2.766	2.766	-	2.758	2.758	9,341	2.7576	0.00%
2022-03-14	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-11	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-10	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-09	3.230	3.230	3.250	3.230	3.230	1,205,000	3,892,150	3.2300	2.766	2.766	2.783	2.766	2.766	1,407,054	2.7662	0.00%
2022-03-08	3.230	3.230	3.240	-	-	4,020,000	12,984,600	3.2300	2.766	2.766	2.775	-	-	4,694,071	2.7662	0.00%
2022-03-07	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-03-04	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	-	2.766	2.766	1,168	2.7662	0.00%
2022-03-03	3.230	3.230	3.690	-	-	0	0	-	2.766	2.766	3.160	-	-	0	-	0.00%
2022-03-02	3.230	3.230	3.260	-	-	0	0	-	2.766	2.766	2.792	-	-	0	-	0.00%
2022-03-01	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-28	3.230	3.230	3.290	-	-	0	0	-	2.766	2.766	2.818	-	-	0	-	0.00%
2022-02-25	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-24	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-23	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-22	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-21	3.230	3.230	3.290	-	-	0	0	-	2.766	2.766	2.818	-	-	0	-	0.00%
2022-02-18	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-17	3.230	3.230	-	3.230	3.230	5,000	16,150	3.2300	2.766	2.766	-	2.766	2.766	5,838	2.7662	0.00%
2022-02-16	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-15	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-14	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-11	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-10	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-09	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-08	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-02-07	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	-	2.766	2.766	1,168	2.7662	0.00%
2022-02-04	3.230	3.230	-	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	-	2.766	2.766	1,168	2.7662	0.00%
2022-01-31	3.230	3.220	3.230	-	-	0	0	-	2.766	2.758	2.766	-	-	0	-	0.00%
2022-01-28	3.230	3.230	3.300	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	2.826	2.766	2.766	2,335	2.7662	0.00%
2022-01-27	3.230	3.230	3.300	-	-	0	0	-	2.766	2.766	2.826	-	-	0	-	0.00%
2022-01-26	3.230	3.230	3.300	-	-	0	0	-	2.766	2.766	2.826	-	-	0	-	0.00%
2022-01-25	3.230	3.230	3.300	-	-	0	0	-	2.766	2.766	2.826	-	-	0	-	0.00%
2022-01-24	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-21	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-20	3.230	3.230	3.450	-	-	0	0	-	2.766	2.766	2.955	-	-	0	-	0.00%
2022-01-19	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-18	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-17	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-14	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-13	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-12	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-11	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-10	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-07	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-06	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-05	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-04	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2022-01-03	3.230	3.230	4.200	-	-	0	0	-	2.766	2.766	3.597	-	-	0	-	0.00%
2021-12-31	3.230	3.220	3.420	-	-	0	0	-	2.766	2.758	2.929	-	-	0	-	0.00%
2021-12-30	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-29	3.230	3.230	3.450	-	-	0	0	-	2.766	2.766	2.955	-	-	0	-	0.00%
2021-12-28	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-24	3.230	3.220	-	-	-	0	0	-	2.766	2.758	-	-	-	0	-	0.00%
2021-12-23	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-22	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-21	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-20	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-17	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-16	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-15	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-14	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-13	3.230	3.230	-	3.230	3.230	4,000	12,920	3.2300	2.766	2.766	-	2.766	2.766	4,671	2.7662	0.00%
2021-12-10	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-09	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-08	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-07	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-06	3.230	3.230	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2021-12-03	3.230	3.230	3.610	3.220	3.610	3,000	10,430	3.4767	2.766	2.766	3.092	2.758	3.092	3,503	2.9774	-5.28%
2021-12-02	3.410	3.230	3.410	3.410	3.410	1,000	3,410	3.4100	2.920	2.766	2.920	2.920	2.920	1,168	2.9203	0.00%
2021-12-01	3.410	3.230	3.410	-	-	0	0	-	2.920	2.766	2.920	-	-	0	-	0.00%
2021-11-30	3.410	3.230	3.410	-	-	0	0	-	2.920	2.766	2.920	-	-	0	-	0.00%
2021-11-29	3.410	3.230	3.410	-	-	0	0	-	2.920	2.766	2.920	-	-	0	-	0.00%
2021-11-26	3.410	3.230	3.410	-	-	0	0	-	2.920	2.766	2.920	-	-	0	-	0.00%
2021-11-25	3.410	3.230	3.410	-	-	0	0	-	2.920	2.766	2.920	-	-	0	-	0.00%
2021-11-24	3.410	3.230	3.410	3.410	3.410	1,000	3,410	3.4100	2.920	2.766	2.920	2.920	2.920	1,168	2.9203	5.57%
2021-11-23	3.230	3.230	3.470	-	-	0	0	-	2.766	2.766	2.972	-	-	0	-	0.00%
2021-11-22	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-11-19	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-11-18	3.230	3.230	3.480	-	-	0	0	-	2.766	2.766	2.980	-	-	0	-	0.00%
2021-11-17	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-11-16	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-11-15	3.230	3.230	3.610	-	-	0	0	-	2.766	2.766	3.092	-	-	0	-	0.00%
2021-11-12	3.230	3.230	3.450	-	-	0	0	-	2.766	2.766	2.955	-	-	0	-	0.00%
2021-11-11	3.230	3.230	3.470	-	-	0	0	-	2.766	2.766	2.972	-	-	0	-	0.00%
2021-11-10	3.230	3.230	3.480	-	-	0	0	-	2.766	2.766	2.980	-	-	0	-	0.00%
2021-11-09	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-08	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-05	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-04	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-03	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-02	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-11-01	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-29	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-10-28	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-10-27	3.230	3.230	3.550	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	3.040	2.766	2.766	2,335	2.7662	0.00%
2021-10-26	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-25	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-22	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	3.040	2.766	2.766	1,168	2.7662	0.00%
2021-10-21	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-20	3.230	3.230	3.540	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	3.032	2.766	2.766	1,168	2.7662	0.00%
2021-10-19	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-18	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-15	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-12	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-11	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-08	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-07	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-06	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-05	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-10-04	3.230	3.230	3.540	3.210	3.220	2,000	6,430	3.2150	2.766	2.766	3.032	2.749	2.758	2,335	2.7533	0.00%
2021-09-30	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-09-29	3.230	3.230	3.550	3.220	3.220	2,000	6,440	3.2200	2.766	2.766	3.040	2.758	2.758	2,335	2.7576	0.00%
2021-09-28	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-27	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-09-24	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-23	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-21	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-09-20	3.230	3.230	3.550	3.220	3.220	6,000	19,320	3.2200	2.766	2.766	3.040	2.758	2.758	7,006	2.7576	0.00%
2021-09-17	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-16	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-15	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-09-14	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-13	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-10	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-09	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-08	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-07	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-06	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-09-03	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.31%
2021-09-02	3.220	3.220	3.550	3.220	3.220	1,000	3,220	3.2200	2.758	2.758	3.040	2.758	2.758	1,168	2.7576	-0.31%
2021-09-01	3.230	3.220	3.550	-	-	0	0	-	2.766	2.758	3.040	-	-	0	-	0.00%
2021-08-31	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	3.040	2.766	2.766	1,168	2.7662	0.00%
2021-08-30	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-27	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-26	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-25	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-24	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-23	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-20	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-19	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-18	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-17	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-16	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-13	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-12	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-11	3.230	3.230	3.550	3.230	3.230	13,000	41,990	3.2300	2.766	2.766	3.040	2.766	2.766	15,180	2.7662	0.00%
2021-08-10	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-09	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	3.040	2.766	2.766	1,168	2.7662	0.00%
2021-08-06	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-05	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-08-04	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-03	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-08-02	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-30	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-29	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-28	3.230	3.230	3.550	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	3.040	2.758	2.758	1,168	2.7576	0.00%
2021-07-27	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-26	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-23	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-22	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-21	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-20	3.230	3.230	3.400	-	-	0	0	-	2.766	2.766	2.912	-	-	0	-	0.00%
2021-07-19	3.230	3.230	3.400	-	-	0	0	-	2.766	2.766	2.912	-	-	0	-	0.00%
2021-07-16	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-15	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-14	3.230	3.230	3.540	3.220	3.230	10,000	32,250	3.2250	2.766	2.766	3.032	2.758	2.766	11,677	2.7619	0.00%
2021-07-13	3.230	3.230	3.550	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	3.040	2.766	2.766	1,168	2.7662	0.00%
2021-07-12	3.230	3.230	3.550	-	-	0	0	-	2.766	2.766	3.040	-	-	0	-	0.00%
2021-07-09	3.230	3.230	3.540	3.230	3.230	138,803,000	448,333,690	3.2300	2.766	2.766	3.032	2.766	2.766	162,077,398	2.7662	0.00%
2021-07-08	3.230	3.230	3.410	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	2.920	2.766	2.766	2,335	2.7662	0.00%
2021-07-07	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-07-06	3.230	3.230	3.240	-	-	0	0	-	2.766	2.766	2.775	-	-	0	-	0.00%
2021-07-05	3.230	3.230	3.410	-	-	0	0	-	2.766	2.766	2.920	-	-	0	-	0.00%
2021-07-02	3.230	3.230	-	3.220	3.220	1,000	3,220	3.2200	2.766	2.766	-	2.758	2.758	1,168	2.7576	0.00%
2021-06-30	3.230	3.230	3.410	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	2.920	2.766	2.766	2,335	2.7662	0.00%
2021-06-29	3.230	3.230	3.410	3.230	3.230	1,000	3,230	3.2300	2.766	2.766	2.920	2.766	2.766	1,168	2.7662	0.00%
2021-06-28	3.230	3.230	3.350	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	2.869	2.766	2.766	2,335	2.7662	0.00%
2021-06-25	3.230	3.230	3.350	3.220	3.230	5,000	16,110	3.2220	2.766	2.766	2.869	2.758	2.766	5,838	2.7593	0.00%
2021-06-24	3.230	3.230	3.350	3.230	3.230	2,000	6,460	3.2300	2.766	2.766	2.869	2.766	2.766	2,335	2.7662	0.00%
2021-06-23	3.230	3.230	3.340	3.220	3.230	102,000	328,450	3.2201	2.766	2.766	2.860	2.758	2.766	119,103	2.7577	0.00%
2021-06-22	3.230	3.230	3.350	-	-	0	0	-	2.766	2.766	2.869	-	-	0	-	0.00%
2021-06-21	3.230	3.230	3.440	-	-	0	0	-	2.766	2.766	2.946	-	-	0	-	0.00%
2021-06-18	3.230	3.230	3.430	3.220	3.230	35,000	113,030	3.2294	2.766	2.766	2.937	2.758	2.766	40,869	2.7657	0.31%
2021-06-17	3.220	-	3.430	3.220	3.230	200,000	645,000	3.2250	2.758	-	2.937	2.758	2.766	233,536	2.7619	-3.59%
2021-06-16	3.340	3.300	3.340	3.340	3.340	1,000	3,340	3.3400	2.860	2.826	2.860	2.860	2.860	1,168	2.8604	0.64%
2021-06-15	3.440	3.350	3.440	3.350	3.440	109,000	365,380	3.3521	2.842	2.768	2.842	2.768	2.842	131,932	2.7695	2.69%
2021-06-11	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-06-10	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-06-09	3.350	3.350	3.360	-	-	91,000	304,850	3.3500	2.768	2.768	2.776	-	-	110,145	2.7677	0.00%
2021-06-08	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-06-07	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-06-04	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-06-03	3.350	3.350	3.360	3.350	3.350	6,000	20,100	3.3500	2.768	2.768	2.776	2.768	2.768	7,262	2.7677	0.00%
2021-06-02	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-06-01	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-31	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-28	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-27	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.776	2.768	2.768	2,421	2.7677	0.00%
2021-05-26	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-25	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-24	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-21	3.350	3.350	3.360	3.350	3.350	10,000	33,500	3.3500	2.768	2.768	2.776	2.768	2.768	12,104	2.7677	0.00%
2021-05-20	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-05-18	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-17	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-14	3.350	3.350	3.360	3.350	3.350	6,000	20,090	3.3483	2.768	2.768	2.776	2.768	2.768	7,262	2.7663	0.00%
2021-05-13	3.350	3.350	3.360	3.350	3.350	4,000	13,400	3.3500	2.768	2.768	2.776	2.768	2.768	4,842	2.7677	0.00%
2021-05-12	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-05-11	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-10	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-05-07	3.350	3.350	3.360	3.340	3.350	11,000	36,750	3.3409	2.768	2.768	2.776	2.759	2.768	13,314	2.7602	0.00%
2021-05-06	3.350	3.350	3.360	3.350	3.350	9,000	30,150	3.3500	2.768	2.768	2.776	2.768	2.768	10,893	2.7677	0.00%
2021-05-05	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.776	2.768	2.768	2,421	2.7677	0.00%
2021-05-04	3.350	3.350	3.360	3.350	3.350	10,000	33,500	3.3500	2.768	2.768	2.776	2.768	2.768	12,104	2.7677	0.00%
2021-05-03	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-30	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-29	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-28	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-27	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.768	2.768	2.776	2.768	2.768	6,052	2.7677	0.00%
2021-04-26	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-23	3.350	3.350	3.360	3.350	3.350	101,000	338,350	3.3500	2.768	2.768	2.776	2.768	2.768	122,249	2.7677	0.00%
2021-04-22	3.350	3.340	3.350	-	-	0	0	-	2.768	2.759	2.768	-	-	0	-	0.00%
2021-04-21	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-20	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.768	2.768	2.776	2.768	2.768	6,052	2.7677	0.00%
2021-04-19	3.350	3.350	3.360	3.340	3.350	2,000	6,690	3.3450	2.768	2.768	2.776	2.759	2.768	2,421	2.7636	0.00%
2021-04-16	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-15	3.350	3.350	3.360	3.350	3.350	1,033	3,460	3.3495	2.768	2.768	2.776	2.768	2.768	1,250	2.7673	0.00%
2021-04-14	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-13	3.350	3.350	3.360	3.350	3.350	4,000	13,400	3.3500	2.768	2.768	2.776	2.768	2.768	4,842	2.7677	0.00%
2021-04-12	3.350	3.350	3.360	3.340	3.350	2,000	6,690	3.3450	2.768	2.768	2.776	2.759	2.768	2,421	2.7636	0.00%
2021-04-09	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-08	3.350	3.350	3.360	3.340	3.340	1,000	3,340	3.3400	2.768	2.768	2.776	2.759	2.759	1,210	2.7595	0.00%
2021-04-07	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-04-01	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-03-31	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.776	2.768	2.768	2,421	2.7677	0.00%
2021-03-30	3.350	3.350	3.360	-	-	0	0	-	2.768	2.768	2.776	-	-	0	-	0.00%
2021-03-29	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.776	2.768	2.768	3,631	2.7677	0.00%
2021-03-26	3.350	3.350	3.370	-	-	0	0	-	2.768	2.768	2.784	-	-	0	-	0.00%
2021-03-25	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.784	2.768	2.768	1,210	2.7677	0.00%
2021-03-24	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.784	2.768	2.768	1,210	2.7677	0.00%
2021-03-23	3.350	3.350	3.370	3.340	3.370	2,000	6,710	3.3550	2.768	2.768	2.784	2.759	2.784	2,421	2.7719	0.00%
2021-03-22	3.350	3.350	3.370	3.340	3.350	3,000	10,030	3.3433	2.768	2.768	2.784	2.759	2.768	3,631	2.7622	0.00%
2021-03-19	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.784	2.768	2.768	1,210	2.7677	0.00%
2021-03-18	3.350	3.350	3.370	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.784	2.768	2.768	3,631	2.7677	0.00%
2021-03-17	3.350	3.350	3.370	3.350	3.350	11,000	36,850	3.3500	2.768	2.768	2.784	2.768	2.768	13,314	2.7677	0.00%
2021-03-16	3.350	3.350	3.370	3.340	3.350	3,000	10,040	3.3467	2.768	2.768	2.784	2.759	2.768	3,631	2.7650	0.00%
2021-03-15	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.776	2.768	2.768	2,421	2.7677	0.00%
2021-03-12	3.350	3.350	3.380	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.793	2.768	2.768	2,421	2.7677	0.00%
2021-03-11	3.350	3.350	3.370	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.784	2.768	2.768	1,210	2.7677	0.00%
2021-03-10	3.350	3.350	3.370	3.340	3.340	5,000	16,700	3.3400	2.768	2.768	2.784	2.759	2.759	6,052	2.7595	0.00%
2021-03-09	3.350	3.350	3.370	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.784	2.768	2.768	3,631	2.7677	0.00%
2021-03-08	3.350	3.350	3.370	3.340	3.350	3,000	10,040	3.3467	2.768	2.768	2.784	2.759	2.768	3,631	2.7650	0.00%
2021-03-05	3.350	3.350	3.370	3.340	3.350	5,000	16,730	3.3460	2.768	2.768	2.784	2.759	2.768	6,052	2.7644	0.00%
2021-03-04	3.350	3.350	3.370	3.340	3.340	3,000	10,020	3.3400	2.768	2.768	2.784	2.759	2.759	3,631	2.7595	0.00%
2021-03-03	3.350	3.350	3.380	3.340	3.340	1,000	3,340	3.3400	2.768	2.768	2.793	2.759	2.759	1,210	2.7595	0.00%
2021-03-02	3.350	3.350	3.370	3.340	3.340	1,000	3,340	3.3400	2.768	2.768	2.784	2.759	2.759	1,210	2.7595	0.00%
2021-03-01	3.350	3.350	3.370	3.340	3.350	6,000	20,070	3.3450	2.768	2.768	2.784	2.759	2.768	7,262	2.7636	0.00%
2021-02-26	3.350	3.350	3.360	3.350	3.350	103,000	345,050	3.3500	2.768	2.768	2.776	2.768	2.768	124,669	2.7677	0.00%
2021-02-25	3.350	3.350	3.360	3.340	3.340	1,000	3,340	3.3400	2.768	2.768	2.776	2.759	2.759	1,210	2.7595	0.00%
2021-02-24	3.350	3.350	3.370	3.340	3.350	4,000	13,370	3.3425	2.768	2.768	2.784	2.759	2.768	4,842	2.7615	0.00%
2021-02-23	3.350	3.350	3.380	3.340	3.350	6,000	20,080	3.3467	2.768	2.768	2.793	2.759	2.768	7,262	2.7650	0.00%
2021-02-22	3.350	3.350	3.370	3.340	3.350	3,000	10,030	3.3433	2.768	2.768	2.784	2.759	2.768	3,631	2.7622	-0.59%
2021-02-19	3.370	3.350	3.370	3.340	3.370	43,000	144,000	3.3488	2.784	2.768	2.784	2.759	2.784	52,046	2.7668	0.60%
2021-02-18	3.350	3.350	3.390	3.340	3.350	16,000	53,570	3.3481	2.768	2.768	2.801	2.759	2.768	19,366	2.7662	0.00%
2021-02-17	3.350	3.350	3.390	3.340	3.350	4,000	13,380	3.3450	2.768	2.768	2.801	2.759	2.768	4,842	2.7636	0.00%
2021-02-16	3.350	3.350	3.370	3.340	3.390	30,000	100,850	3.3617	2.768	2.768	2.784	2.759	2.801	36,311	2.7774	0.00%
2021-02-11	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.768	2.768	2.776	2.768	2.768	25,418	2.7677	0.00%
2021-02-10	3.350	3.350	3.360	3.350	3.350	5,000	16,750	3.3500	2.768	2.768	2.776	2.768	2.768	6,052	2.7677	0.00%
2021-02-09	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-02-08	3.350	3.350	3.360	3.340	3.350	21,000	70,170	3.3414	2.768	2.768	2.776	2.759	2.768	25,418	2.7606	0.00%
2021-02-05	3.350	3.350	3.360	3.340	3.360	12,000	40,170	3.3475	2.768	2.768	2.776	2.759	2.776	14,525	2.7657	0.00%
2021-02-04	3.350	3.350	3.360	3.350	3.350	1,000	3,350	3.3500	2.768	2.768	2.776	2.768	2.768	1,210	2.7677	0.00%
2021-02-03	3.350	3.350	3.360	3.350	3.350	2,000	6,700	3.3500	2.768	2.768	2.776	2.768	2.768	2,421	2.7677	0.00%
2021-02-02	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.776	2.768	2.768	3,631	2.7677	0.00%
2021-02-01	3.350	3.350	3.360	3.340	3.350	9,000	30,120	3.3467	2.768	2.768	2.776	2.759	2.768	10,893	2.7650	-0.30%
2021-01-29	3.360	3.350	3.360	-	-	0	0	-	2.776	2.768	2.776	-	-	0	-	0.00%
2021-01-28	3.360	3.350	3.360	3.340	3.360	37,000	123,980	3.3508	2.776	2.768	2.776	2.759	2.776	44,784	2.7684	0.30%
2021-01-27	3.350	3.350	3.360	3.340	3.350	16,000	53,470	3.3419	2.768	2.768	2.776	2.759	2.768	19,366	2.7610	0.00%
2021-01-26	3.350	3.350	3.360	3.340	3.350	110,000	367,520	3.3411	2.768	2.768	2.776	2.759	2.768	133,142	2.7604	0.00%
2021-01-25	3.350	3.350	3.360	3.340	3.350	58,000	194,130	3.3471	2.768	2.768	2.776	2.759	2.768	70,202	2.7653	0.00%
2021-01-22	3.350	3.350	3.360	3.340	3.350	25,000	83,650	3.3460	2.768	2.768	2.776	2.759	2.768	30,260	2.7644	0.00%
2021-01-21	3.350	3.350	3.360	3.340	3.350	3,000	10,040	3.3467	2.768	2.768	2.776	2.759	2.768	3,631	2.7650	0.00%
2021-01-20	3.350	3.350	3.360	3.340	3.350	12,000	40,180	3.3483	2.768	2.768	2.776	2.759	2.768	14,525	2.7663	0.00%
2021-01-19	3.350	3.350	3.360	3.340	3.350	35,000	117,100	3.3457	2.768	2.768	2.776	2.759	2.768	42,363	2.7642	0.00%
2021-01-18	3.350	3.350	3.360	3.340	3.350	25,000	83,730	3.3492	2.768	2.768	2.776	2.759	2.768	30,260	2.7671	0.00%
2021-01-15	3.350	3.350	3.360	3.350	3.350	7,000	23,450	3.3500	2.768	2.768	2.776	2.768	2.768	8,473	2.7677	0.00%
2021-01-14	3.350	3.350	3.360	3.350	3.350	8,000	26,800	3.3500	2.768	2.768	2.776	2.768	2.768	9,683	2.7677	0.00%
2021-01-13	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.776	2.768	2.768	3,631	2.7677	0.00%
2021-01-12	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.768	2.768	2.776	2.768	2.768	25,418	2.7677	0.00%
2021-01-11	3.350	3.350	3.360	3.350	3.350	21,000	70,350	3.3500	2.768	2.768	2.776	2.768	2.768	25,418	2.7677	0.00%
2021-01-08	3.350	3.350	3.360	3.340	3.350	35,000	117,230	3.3494	2.768	2.768	2.776	2.759	2.768	42,363	2.7672	0.00%
2021-01-07	3.350	3.350	3.360	3.340	3.350	40,000	133,890	3.3473	2.768	2.768	2.776	2.759	2.768	48,415	2.7654	0.00%
2021-01-06	3.350	3.350	3.360	3.340	3.350	61,000	204,200	3.3475	2.768	2.768	2.776	2.759	2.768	73,833	2.7657	0.30%
2021-01-05	3.340	3.340	3.350	3.340	3.340	24,000	80,160	3.3400	2.759	2.759	2.768	2.759	2.759	29,049	2.7595	-0.30%
2021-01-04	3.350	3.350	3.360	3.340	3.350	50,000	167,240	3.3448	2.768	2.768	2.776	2.759	2.768	60,519	2.7634	0.00%
2020-12-31	3.350	3.350	3.360	3.350	3.350	3,000	10,050	3.3500	2.768	2.768	2.776	2.768	2.768	3,631	2.7677	0.00%
2020-12-30	3.350	3.350	3.360	3.340	3.350	40,000	133,660	3.3415	2.768	2.768	2.776	2.759	2.768	48,415	2.7607	0.00%
2020-12-29	3.350	3.350	3.360	3.340	3.350	14,000	46,810	3.3436	2.768	2.768	2.776	2.759	2.768	16,945	2.7624	0.00%
2020-12-28	3.350	3.350	3.360	3.340	3.350	33,000	110,540	3.3497	2.768	2.768	2.776	2.759	2.768	39,943	2.7675	0.00%
2020-12-24	3.350	3.340	3.350	-	-	0	0	-	2.768	2.759	2.768	-	-	0	-	0.00%
2020-12-23	3.350	3.350	3.360	3.340	3.350	72,000	241,180	3.3497	2.768	2.768	2.776	2.759	2.768	87,148	2.7675	0.00%
2020-12-22	3.350	3.350	3.360	3.340	3.350	71,000	237,260	3.3417	2.768	2.768	2.776	2.759	2.768	85,937	2.7609	0.00%
2020-12-21	3.350	3.350	3.360	3.340	3.350	41,000	137,300	3.3488	2.768	2.768	2.776	2.759	2.768	49,626	2.7667	0.00%
2020-12-18	3.350	3.350	3.360	3.340	3.350	26,000	87,030	3.3473	2.768	2.768	2.776	2.759	2.768	31,470	2.7655	0.00%
2020-12-17	3.350	3.350	3.360	3.340	3.350	39,000	130,510	3.3464	2.768	2.768	2.776	2.759	2.768	47,205	2.7648	0.00%
2020-12-16	3.350	3.350	3.360	3.340	3.350	38,000	127,110	3.3450	2.768	2.768	2.776	2.759	2.768	45,995	2.7636	0.00%
2020-12-15	3.350	3.350	3.360	3.340	3.350	66,000	221,030	3.3489	2.768	2.768	2.776	2.759	2.768	79,885	2.7668	0.00%
2020-12-14	3.350	3.350	3.360	3.340	3.350	49,000	163,750	3.3418	2.768	2.768	2.776	2.759	2.768	59,309	2.7610	0.00%
2020-12-11	3.350	3.350	3.360	3.340	3.350	13,000	43,510	3.3469	2.768	2.768	2.776	2.759	2.768	15,735	2.7652	0.00%
2020-12-10	3.350	3.350	3.360	3.340	3.350	25,000	83,670	3.3468	2.768	2.768	2.776	2.759	2.768	30,260	2.7651	0.00%
2020-12-09	3.350	3.350	3.360	3.350	3.350	50,000	167,500	3.3500	2.768	2.768	2.776	2.768	2.768	60,519	2.7677	0.00%
2020-12-08	3.350	3.350	3.360	3.340	3.350	74,000	247,720	3.3476	2.768	2.768	2.776	2.759	2.768	89,568	2.7657	-0.30%
2020-12-07	3.360	3.350	3.360	3.340	3.360	35,000	117,230	3.3494	2.776	2.768	2.776	2.759	2.776	42,363	2.7672	0.00%
2020-12-04	3.360	3.350	3.360	3.340	3.360	11,000	36,910	3.3555	2.776	2.768	2.776	2.759	2.776	13,314	2.7722	0.00%
2020-12-03	3.360	3.350	3.360	3.340	3.360	43,000	144,070	3.3505	2.776	2.768	2.776	2.759	2.776	52,046	2.7681	0.30%
2020-12-02	3.350	3.350	3.360	3.340	3.350	29,000	97,050	3.3466	2.768	2.768	2.776	2.759	2.768	35,101	2.7649	0.00%
2020-12-01	3.350	3.350	3.360	3.340	3.350	32,000	107,180	3.3494	2.768	2.768	2.776	2.759	2.768	38,732	2.7672	0.00%
2020-11-30	3.350	3.350	3.360	3.340	3.360	190,000	636,470	3.3498	2.768	2.768	2.776	2.759	2.776	229,973	2.7676	0.00%
2020-11-27	3.350	3.350	3.360	3.350	3.360	78,000	261,310	3.3501	2.768	2.768	2.776	2.768	2.776	94,410	2.7678	0.00%
2020-11-26	3.350	3.350	3.360	3.350	3.350	48,000	160,800	3.3500	2.768	2.768	2.776	2.768	2.768	58,098	2.7677	0.00%
2020-11-25	3.350	3.350	3.360	3.340	3.360	8,000	26,760	3.3450	2.768	2.768	2.776	2.759	2.776	9,683	2.7636	0.00%
2020-11-24	3.350	3.350	3.360	3.340	3.350	58,000	194,050	3.3457	2.768	2.768	2.776	2.759	2.768	70,202	2.7642	0.00%
2020-11-23	3.350	3.350	3.360	3.340	3.350	110,000	368,220	3.3475	2.768	2.768	2.776	2.759	2.768	133,142	2.7656	0.00%
2020-11-20	3.350	3.350	3.360	3.350	3.350	102,000	341,700	3.3500	2.768	2.768	2.776	2.768	2.768	123,459	2.7677	0.00%
2020-11-19	3.350	3.350	3.360	3.340	3.350	40,000	133,900	3.3475	2.768	2.768	2.776	2.759	2.768	48,415	2.7657	0.00%
2020-11-18	3.350	3.350	3.360	3.340	3.350	31,000	103,780	3.3477	2.768	2.768	2.776	2.759	2.768	37,522	2.7659	0.00%
2020-11-17	3.350	3.350	3.360	3.340	3.350	322,000	1,078,590	3.3497	2.768	2.768	2.776	2.759	2.768	389,743	2.7674	0.00%
2020-11-16	3.350	3.350	3.360	3.340	3.350	38,000	127,140	3.3458	2.768	2.768	2.776	2.759	2.768	45,995	2.7642	0.00%
2020-11-13	3.350	3.350	3.360	3.340	3.350	73,000	244,530	3.3497	2.768	2.768	2.776	2.759	2.768	88,358	2.7675	0.00%
2020-11-12	3.350	3.350	3.360	3.340	3.350	478,000	1,600,920	3.3492	2.768	2.768	2.776	2.759	2.768	578,563	2.7671	0.00%
2020-11-11	3.350	3.350	3.360	3.340	3.350	130,000	435,260	3.3482	2.768	2.768	2.776	2.759	2.768	157,350	2.7662	0.00%
2020-11-10	3.350	3.350	3.360	3.340	3.350	160,000	535,850	3.3491	2.768	2.768	2.776	2.759	2.768	193,661	2.7669	0.00%
2020-11-09	3.350	3.350	3.360	3.340	3.350	294,000	984,420	3.3484	2.768	2.768	2.776	2.759	2.768	355,852	2.7664	0.00%
2020-11-06	3.350	3.350	3.360	3.340	3.350	89,000	297,900	3.3472	2.768	2.768	2.776	2.759	2.768	107,724	2.7654	0.00%
2020-11-05	3.350	3.350	3.360	3.340	3.350	120,000	401,790	3.3483	2.768	2.768	2.776	2.759	2.768	145,246	2.7663	0.00%
2020-11-04	3.350	3.350	3.360	3.340	3.350	77,000	257,480	3.3439	2.768	2.768	2.776	2.759	2.768	93,199	2.7627	0.00%
2020-11-03	3.350	3.350	3.360	3.340	3.350	136,000	454,810	3.3442	2.768	2.768	2.776	2.759	2.768	164,612	2.7629	0.00%
2020-11-02	3.350	3.350	3.360	3.340	3.350	206,000	689,560	3.3474	2.768	2.768	2.776	2.759	2.768	249,339	2.7656	0.00%
2020-10-30	3.350	3.350	3.360	3.340	3.350	398,000	1,330,230	3.3423	2.768	2.768	2.776	2.759	2.768	481,732	2.7613	0.00%
2020-10-29	3.350	3.350	3.360	3.340	3.350	331,000	1,106,790	3.3438	2.768	2.768	2.776	2.759	2.768	400,637	2.7626	0.00%
2020-10-28	3.350	3.350	3.360	3.300	3.350	1,513,000	5,045,390	3.3347	2.768	2.768	2.776	2.726	2.768	1,831,308	2.7551	0.60%
2020-10-27	3.330	3.320	3.340	3.330	3.360	19,998,000	66,987,210	3.3497	2.751	2.743	2.759	2.751	2.776	24,205,226	2.7675	-0.60%
2020-10-23	3.350	3.350	3.360	3.330	3.370	1,382,000	4,634,230	3.3533	2.768	2.768	2.776	2.751	2.784	1,672,748	2.7704	0.00%
2020-10-22	3.350	3.350	3.360	3.330	3.350	710,000	2,376,650	3.3474	2.768	2.768	2.776	2.751	2.768	859,371	2.7656	0.00%
2020-10-21	3.350	3.350	3.360	3.320	3.350	1,388,000	4,639,210	3.3424	2.768	2.768	2.776	2.743	2.768	1,680,011	2.7614	0.00%
2020-10-20	3.350	3.350	3.360	3.310	3.350	1,955,000	6,538,810	3.3447	2.768	2.768	2.776	2.735	2.768	2,366,297	2.7633	0.00%
2020-10-19	3.350	3.350	3.360	3.300	3.360	3,169,000	10,563,950	3.3335	2.768	2.768	2.776	2.726	2.776	3,835,702	2.7541	0.00%
2020-10-16	3.350	3.350	3.360	3.350	3.360	57,245,000	191,771,560	3.3500	2.768	2.768	2.776	2.768	2.776	69,288,336	2.7677	0.00%
2020-10-15	3.350	3.350	3.360	3.350	3.360	1,828,000	6,124,600	3.3504	2.768	2.768	2.776	2.768	2.776	2,212,579	2.7681	0.00%
2020-10-14	3.350	3.350	3.360	3.350	3.370	4,685,000	15,700,430	3.3512	2.768	2.768	2.776	2.768	2.784	5,670,641	2.7687	0.00%
2020-10-12	3.350	3.350	3.360	3.350	3.360	95,750,000	320,510,490	3.3474	2.768	2.768	2.776	2.768	2.776	115,894,107	2.7655

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

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